橘子 (6180)-群益金鼎-內湖券商分點個股進出

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
82.4
漲跌
▼2.2
漲幅
-2.60%
成交量
1,636張
產業
上櫃文化創意指數
503人加入追蹤

立即追蹤
本地時間:14:30(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

橘子 (6180)籌碼相關－群益金鼎-內湖券商分點個股進出

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-內湖券商分點個股進出
群益金鼎-內湖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
2024/05/16	0	0.00	3	83.50	84.70	-3	1,457	-0.21%
2024/05/14	10	87.12	11	86.56	87.50	-1	1,416	-0.07%
2024/05/13	0	0.00	1	83.00	83.50	-1	1,304	-0.08%
2024/05/10	1	82.00	1	82.00	82.00	0	1,316	0.00%
2024/05/09	4.8	81.85	4	81.35	81.10	0.8	1,389	0.06%
2024/05/06	2	79.80	0	0.00	77.90	2	1,402	0.14%
2024/03/26	2	72.20	0	0.00	72.00	2	1,384	0.14%
2024/03/20	1	73.50	1	73.70	73.60	0	1,393	0.00%
2024/03/19	1	74.20	0	0.00	74.00	1	1,397	0.07%
2024/03/18	1	74.20	1	73.90	74.00	0	1,404	0.00%
2024/03/15	0	0.00	1	74.10	73.90	-1	1,420	-0.07%
2024/03/14	1	76.40	0	0.00	75.50	1	1,436	0.07%
2024/03/11	0	0.00	2	77.00	76.70	-2	1,408	-0.14%
2024/03/07	1	73.80	0	0.00	73.80	1	1,339	0.07%
2024/02/19	0	0.00	2	71.55	71.90	-2	1,440	-0.14%
2024/02/16	0	0.00	1	71.30	71.90	-1	1,430	-0.07%
2024/02/15	0	0.00	1	71.00	71.30	-1	1,419	-0.07%
2024/02/05	4	74.25	4	74.45	74.90	0	1,361	0.00%
2024/02/02	1	75.00	2	75.35	75.10	-1	1,349	-0.07%
2024/02/01	3	77.70	1	78.00	77.80	2	1,290	0.15%
2024/01/31	0	0.00	2	76.80	77.30	-2	1,198	-0.17%
2024/01/30	1	74.10	0	0.00	74.10	1	1,096	0.09%
2024/01/24	1	76.00	0	0.00	75.00	1	1,060	0.09%
2024/01/19	1	73.80	0	0.00	74.30	1	995	0.10%
2024/01/18	0	0.00	1	72.80	72.80	-1	993	-0.10%
2024/01/10	1	73.20	0	0.00	73.90	1	966	0.10%
2024/01/09	2	73.65	2	73.20	73.80	0	962	0.00%
2024/01/08	3	74.23	2	74.00	73.80	1	958	0.10%
2024/01/05	0	0.00	1	74.40	74.10	-1	954	-0.10%
2024/01/04	0	0.00	2	76.50	74.80	-2	943	-0.21%
2023/12/08	0	0.00	1	74.80	75.20	-1	623	-0.16%
2023/12/04	1	76.20	0	0.00	75.40	1	544	0.18%
2023/11/08	1	70.00	0	0.00	71.00	1	314	0.32%
2023/10/05	0	0.00	1	66.00	66.10	-1	620	-0.16%
2023/08/31	1	68.00	0	0.00	67.80	1	1,535	0.07%
2023/08/17	0	65.00	2	66.55	67.10	-2	2,222	-0.09%
2023/08/08	2	68.00	5	66.30	67.00	-3	2,244	-0.13%
2023/08/07	0	69.30	0	0.00	69.10	0	2,240	0.00%
2023/08/02	1	70.10	3	70.23	70.00	-2	2,259	-0.09%
2023/07/31	0	70.70	0	0.00	70.60	0	2,297	0.00%
2023/07/10	0	78.90	0	0.00	78.00	0	2,283	0.00%
2023/07/06	0.1	80.80	1	81.50	80.60	-1	2,268	-0.04%
2023/07/05	1	81.10	0	0.00	81.80	1	2,230	0.04%
2023/07/03	1	80.70	0	0.00	80.70	1	2,216	0.05%
2023/06/28	2	84.00	0	0.00	82.30	2	2,201	0.09%
2023/06/27	2	85.10	3	85.57	83.30	-1	2,149	-0.05%
2023/06/26	2	82.60	0	0.00	82.50	2	1,945	0.10%
2023/06/20	2	82.70	2	82.10	81.40	0	1,938	0.00%
2023/06/16	1	80.00	0	0.00	80.50	1	1,926	0.05%
2023/06/14	0.2	80.00	0	0.00	79.90	0.2	1,911	0.01%
2023/06/09	3	81.57	1	81.30	81.70	2	1,990	0.10%
2023/06/08	0	0.00	5	83.72	82.20	-5	2,065	-0.24%
2023/06/07	2	84.10	10.2	84.39	83.80	-8.2	2,133	-0.38%
2023/06/06	12.2	83.54	0	0.00	84.00	12.2	2,149	0.57%
2023/06/05	4	85.00	1	85.10	84.70	3	2,214	0.14%
2023/06/02	6	83.12	19	83.35	83.60	-13	2,178	-0.60%
2023/06/01	10	81.70	6	83.48	81.70	4	2,047	0.20%
2023/05/31	0	0.00	10	76.35	77.80	-10	1,812	-0.55%
2023/05/30	5	75.30	6	75.78	75.10	-1	1,769	-0.06%
2023/05/29	0	0.00	5	75.70	75.50	-5	1,780	-0.28%
2023/05/17	2	73.40	0	0.00	72.80	2	2,259	0.09%
2023/05/11	0	0.00	4	73.48	72.50	-4	2,667	-0.15%
2023/05/08	6	75.20	5	75.80	75.10	1	2,859	0.03%
2023/05/05	0	0.00	1	74.70	75.00	-1	2,882	-0.03%
2023/05/04	1	75.10	0	0.00	74.20	1	2,906	0.03%
2023/05/03	2	74.20	0	0.00	74.20	2	2,966	0.07%
2023/04/21	0	0.00	7	72.80	71.20	-7	3,337	-0.21%
2023/04/18	0	0.00	2	74.00	73.50	-2	3,451	-0.06%
2023/04/14	9	74.20	0	0.00	74.30	9	3,705	0.24%
2023/03/24	0	0.00	1	74.00	74.40	-1	4,068	-0.02%
2023/03/21	1	73.30	1	73.30	73.30	0	4,038	0.00%
2023/03/17	15	74.67	0	0.00	74.10	15	4,017	0.37%
2023/03/16	3	73.70	0	0.00	73.90	3	4,008	0.07%
2023/03/14	0	0.00	3	76.80	75.80	-3	4,021	-0.07%
2023/03/13	0	0.00	2	77.60	78.60	-2	3,978	-0.05%
2023/03/10	1	79.20	0	0.00	79.20	1	3,888	0.03%
2023/03/09	0	0.00	3	88.00	87.90	-3	3,800	-0.08%
2023/03/08	19	88.40	0	0.00	87.60	19	3,853	0.49%
2023/03/06	0	85.10	0	0.00	85.10	0	3,652	0.00%
2023/02/17	0	0.00	1	82.70	82.50	-1	3,334	-0.03%
2023/02/15	0	0.00	1	80.30	83.20	-1	3,252	-0.03%
2023/02/14	5	86.76	4	85.55	82.80	1	3,121	0.03%
2023/02/08	0	0.00	1	85.00	90.10	-1	2,747	-0.04%
2023/02/03	1	81.70	1	81.90	81.90	0	2,514	0.00%
2023/02/02	3	81.50	2	81.90	81.90	1	2,467	0.04%
2023/02/01	0	0.00	2	80.30	81.80	-2	2,416	-0.08%
2023/01/31	2	80.05	0	0.00	80.50	2	2,340	0.09%
2023/01/30	0	0.00	1	79.30	79.50	-1	2,224	-0.04%
2023/01/16	1	72.10	0	0.00	72.30	1	1,975	0.05%
2023/01/13	1	71.90	1	71.80	71.30	0	1,954	0.00%
2023/01/11	1	72.60	1	73.10	72.80	0	1,901	0.00%
2023/01/06	0	0.00	1	72.20	73.00	-1	1,800	-0.06%
2023/01/05	0	0.00	6.3	72.89	72.60	-6.3	1,714	-0.37%
2023/01/03	1	70.80	1	69.50	70.10	0	1,397	0.00%
2022/12/30	1	69.10	1.1	69.50	69.90	-0.1	1,205	0.00%
2022/12/29	4	69.60	4	68.13	67.50	0	1,092	0.00%
2022/12/22	0	0.00	1	65.20	65.20	-1	918	-0.11%
2022/12/21	2	65.70	0	0.00	66.00	2	912	0.22%
2022/12/20	7	66.46	0	0.00	65.20	7	908	0.77%
2022/12/15	1	68.40	1	67.70	67.30	0	854	0.00%
2022/12/09	0	0.00	1	68.00	67.60	-1	807	-0.12%
2022/12/07	0	0.00	1	66.70	66.70	-1	794	-0.13%
2022/12/06	0	0.00	1	68.90	68.10	-1	777	-0.13%
2022/12/01	0	0.00	0	67.30	67.20	0	705	0.00%
2022/11/30	0	0.00	0	65.60	66.90	0	657	0.00%
2022/11/21	0	0.00	0	63.10	60.60	0	513	0.00%
2022/11/18	0.3	61.00	0	61.50	61.70	0.2	465	0.05%
2022/11/17	0	0.00	0	60.10	60.70	0	437	-0.01%
2022/11/09	0	0.00	2	59.10	58.80	-2	411	-0.49%
2022/11/08	0	0.00	7	59.37	58.60	-7	404	-1.73%
2022/11/07	0	0.00	3	57.70	58.30	-3	395	-0.76%
2022/11/04	0	0.00	15	57.40	56.90	-15	383	-3.92%
2022/11/03	17	55.41	0	0.00	56.00	17	366	4.64%
2022/11/02	3	55.80	0	0.00	55.80	3	363	0.83%
2022/10/20	0	0.00	4	52.30	52.70	-4	377	-1.06%
2022/10/17	0	0.00	0.6	52.20	52.60	-0.6	385	-0.16%
2022/10/13	0	54.20	0	0.00	53.00	0	388	0.01%
2022/09/30	0	0.00	1	58.10	58.10	-1	415	-0.24%
2022/09/28	0	55.00	0	0.00	55.20	0	462	0.01%
2022/09/26	0.1	55.88	0	0.00	55.40	0.1	482	0.01%
2022/09/22	0.1	57.10	0	0.00	56.90	0.1	498	0.01%
2022/09/16	0.1	57.80	0	0.00	57.40	0.1	513	0.01%
2022/09/14	0.3	58.20	0	0.00	57.90	0.3	530	0.05%
2022/09/07	1	57.80	0	0.00	57.90	1	560	0.18%
2022/09/05	0	0.00	2	58.90	58.80	-2	590	-0.34%
2022/09/01	0.4	60.10	0	0.00	60.00	0.4	619	0.06%
2022/08/23	2	60.70	0	0.00	60.60	2	778	0.26%
2022/08/22	1	61.20	0	0.00	61.10	1	785	0.13%
2022/08/08	0	0.00	2.1	61.60	61.50	-2.1	907	-0.23%
2022/08/05	0	0.00	0	60.60	60.90	0	912	0.00%
2022/07/26	2	59.10	0	0.00	58.80	2	973	0.21%
2022/07/14	2	57.10	1	57.00	57.30	1	1,021	0.10%
2022/07/12	3	55.17	0	0.00	55.10	3	1,014	0.30%
2022/07/11	2	55.90	0	0.00	55.70	2	1,013	0.20%
2022/07/08	1	55.10	0	0.00	55.30	1	1,011	0.10%
2022/07/06	0.1	60.60	0	0.00	59.90	0.1	989	0.01%
2022/07/01	0.1	62.67	0	0.00	61.10	0.1	976	0.01%
2022/06/29	1	64.70	0	0.00	64.90	1	960	0.10%
2022/06/28	0	0.00	2	64.90	65.10	-2	961	-0.21%
2022/06/20	2	64.50	0	0.00	63.50	2	1,054	0.19%
2022/06/16	0	0.00	1	67.30	65.50	-1	1,050	-0.10%
2022/06/15	1	66.90	0	0.00	66.90	1	1,058	0.09%
2022/06/13	1	68.00	0	0.00	68.10	1	1,081	0.09%
2022/06/10	1	69.20	0	0.00	69.10	1	1,108	0.09%
2022/06/09	1	70.90	1	70.80	70.20	0	1,109	0.00%
2022/06/07	1	69.31	1	69.90	69.70	0	1,127	0.00%
2022/06/06	1	70.30	4	69.10	69.00	-3	1,104	-0.27%
2022/06/02	1	68.50	2	68.65	68.60	-1	1,073	-0.09%
2022/05/26	5	68.28	0	0.00	67.90	5	1,070	0.47%
2022/05/13	1	65.90	1	66.30	66.80	0	1,055	0.00%
2022/05/10	0	0.00	1	65.80	66.20	-1	1,085	-0.09%
2022/05/06	0	0.00	1	67.10	66.90	-1	1,143	-0.09%
2022/05/04	20	68.00	20	66.80	65.80	0	1,182	0.00%
2022/04/19	1	64.50	0	0.00	64.50	1	1,633	0.06%
2022/04/13	2	67.35	1	66.80	66.30	1	2,279	0.04%
2022/03/30	0	0.00	1	68.70	68.80	-1	2,902	-0.03%
2022/03/28	1	66.90	0	0.00	68.00	1	3,022	0.03%
2022/03/25	0	0.00	1	69.40	68.40	-1	3,229	-0.03%
2022/03/17	1	69.00	2	67.85	67.60	-1	4,722	-0.02%
2022/03/16	1	67.30	0	0.00	67.30	1	4,757	0.02%
2022/02/24	1	64.00	0	0.00	62.90	1	4,644	0.02%
2022/02/16	2	67.00	0	0.00	67.00	2	4,634	0.04%
2022/02/15	2	67.00	2	67.00	67.00	0	4,622	0.00%
2022/02/09	1	67.00	1	67.20	67.20	0	4,552	0.00%
2022/01/26	0	0.00	2	65.20	64.30	-2	4,464	-0.04%
2022/01/24	6	67.25	5	65.34	65.20	1	4,413	0.02%
2022/01/21	2	66.00	4	67.25	67.30	-2	4,311	-0.05%
2022/01/19	4	65.93	4	65.85	65.40	0	4,162	0.00%
2022/01/18	1	65.40	1	64.80	64.70	0	4,070	0.00%
2022/01/12	0	0.00	1	64.10	65.00	-1	3,952	-0.03%
2022/01/10	2	68.65	1	67.60	67.60	1	3,778	0.03%
2022/01/07	6	71.60	7	71.97	70.10	-1	3,661	-0.03%
2022/01/06	5	70.32	4	69.70	69.70	1	3,361	0.03%
2022/01/04	0	0.00	4	69.50	68.40	-4	3,178	-0.13%
2021/12/30	2	71.20	3	70.47	70.50	-1	2,984	-0.03%
2021/12/28	1	67.10	0	0.00	67.10	1	2,704	0.04%
2021/12/27	3	66.23	0	0.00	66.40	3	2,682	0.11%
2021/12/23	2	68.20	2	68.60	68.30	0	2,567	0.00%
2021/12/22	1	69.00	1	69.00	69.10	0	2,496	0.00%
2021/12/21	2	68.60	2	70.60	68.60	0	2,412	0.00%
2021/12/20	4	71.73	5	72.62	70.40	-1	2,188	-0.05%
2021/12/17	14	70.83	20	70.84	71.10	-6	1,816	-0.33%
2021/12/16	4	69.00	8	68.16	68.80	-4	1,375	-0.29%
2021/12/15	9	68.56	9	68.08	66.80	0	1,098	0.00%
2021/12/14	2	64.95	1	65.70	64.70	1	813	0.12%
2021/12/10	1	64.00	0	0.00	63.40	1	578	0.17%
2021/12/07	1	62.60	2	61.95	62.60	-1	488	-0.20%
2021/12/06	0	0.00	1	61.00	61.00	-1	437	-0.23%
2021/11/24	1	60.50	0	0.00	60.60	1	432	0.23%
2021/11/18	0	0.00	1	61.20	60.90	-1	457	-0.22%
2021/11/10	0	0.00	15	58.30	58.50	-15	463	-3.24%
2021/11/09	0	0.00	15	58.30	58.60	-15	465	-3.23%
2021/11/03	10	59.40	0	0.00	59.30	10	483	2.07%
2021/11/01	20	58.35	0	0.00	59.00	20	479	4.17%
2021/10/27	0	0.00	1	56.40	56.40	-1	471	-0.21%
2021/10/13	0	0.00	1	55.50	55.30	-1	580	-0.17%
2021/10/01	1	57.00	0	0.00	55.60	1	666	0.15%
2021/09/10	0	0.00	2	57.20	57.20	-2	859	-0.23%
2021/09/08	3	58.20	0	0.00	57.60	3	871	0.34%
2021/08/30	0	0.00	1	60.00	59.50	-1	1,034	-0.10%
2021/08/24	1	61.50	1	62.10	61.60	0	1,064	0.00%
2021/08/20	1	60.50	0	0.00	60.30	1	1,087	0.09%
2021/08/19	0	0.00	2	61.00	60.20	-2	1,132	-0.18%
2021/08/17	2	61.25	0	0.00	61.20	2	1,229	0.16%
2021/08/05	1	63.30	2	63.70	63.40	-1	2,023	-0.05%
2021/07/26	0	0.00	1	64.80	64.70	-1	2,065	-0.05%
2021/07/22	0	0.00	1	63.80	63.80	-1	2,062	-0.05%
2021/07/20	0	0.00	1	64.20	64.10	-1	2,056	-0.05%
2021/07/13	0	0.00	5	64.50	64.40	-5	2,020	-0.25%
2021/07/12	1	63.90	0	0.00	63.80	1	2,013	0.05%
2021/07/08	1	63.60	0	0.00	63.60	1	2,024	0.05%
2021/07/07	0	0.00	2	64.25	63.80	-2	2,026	-0.10%
2021/06/29	0	0.00	1	64.00	63.60	-1	2,019	-0.05%
2021/06/28	2	64.30	0	0.00	64.20	2	2,045	0.10%
2021/06/22	11	65.07	6	65.40	64.20	5	2,052	0.24%
2021/06/21	1	63.50	0	0.00	62.90	1	1,997	0.05%
2021/06/17	0	0.00	1	63.50	63.40	-1	2,030	-0.05%
2021/06/11	1	63.90	2	63.90	63.90	-1	2,037	-0.05%
2021/06/10	1	63.90	0	0.00	63.90	1	2,039	0.05%
2021/06/09	3	65.40	0	0.00	65.00	3	2,014	0.15%
2021/06/08	2	65.25	2	65.00	64.90	0	1,983	0.00%
2021/06/07	2	65.45	1	65.40	65.80	1	1,965	0.05%
2021/05/28	7	64.41	0	0.00	64.30	7	1,839	0.38%
2021/05/27	1	64.50	0	0.00	64.20	1	1,827	0.05%
2021/05/25	0	0.00	10	65.70	66.60	-10	1,733	-0.58%
2021/05/21	12	67.08	3	66.60	66.90	9	1,624	0.55%
2021/05/19	0	0.00	6	66.33	65.50	-6	1,480	-0.41%
2021/05/18	1	66.10	1	67.00	66.70	0	1,390	0.00%
2021/05/17	3	60.93	3	65.80	66.60	0	1,106	0.00%
2021/05/14	0	0.00	0	61.70	60.60	0	920	0.00%
2021/05/12	20	59.30	20	60.00	60.20	0	904	0.00%
2021/05/07	5	63.80	0	0.00	63.80	5	881	0.57%
2021/05/03	1	64.00	0	0.00	63.80	1	890	0.11%
2021/04/22	0	0.00	1	65.00	64.70	-1	975	-0.10%
2021/04/19	0	0.00	1	66.20	66.20	-1	1,020	-0.10%
2021/04/15	1	64.50	2	64.80	65.50	-1	1,105	-0.09%
2021/04/14	1	64.30	0	0.00	64.30	1	1,126	0.09%
2021/04/07	0	0.00	3	65.50	65.60	-3	1,694	-0.18%
2021/04/01	0	0.00	2	66.50	66.50	-2	1,703	-0.12%
2021/03/30	0	0.00	1	65.70	65.80	-1	1,657	-0.06%
2021/03/23	1	66.50	0	0.00	65.50	1	1,622	0.06%
2021/03/19	0	0.00	1	64.70	64.40	-1	1,594	-0.06%
2021/03/18	0	0.00	2	65.00	64.90	-2	1,593	-0.13%
2021/03/17	0	0.00	1	65.50	65.00	-1	1,606	-0.06%
2021/03/16	1	64.80	0	0.00	64.50	1	1,628	0.06%
2021/03/15	0	0.00	1	64.50	64.50	-1	1,624	-0.06%
2021/03/12	0	0.00	1	64.20	64.30	-1	1,630	-0.06%
2021/03/11	1	64.20	0	0.00	64.10	1	1,649	0.06%
2021/03/09	2	62.85	0	0.00	62.80	2	1,708	0.12%
2021/03/04	0	0.00	5	62.50	62.40	-5	1,757	-0.28%
2021/03/02	0	0.00	3	63.20	62.60	-3	1,776	-0.17%
2021/02/26	0	0.00	3	63.10	63.00	-3	1,782	-0.17%
2021/02/24	0	0.00	3	64.20	63.50	-3	1,833	-0.16%
2021/02/23	0	0.00	1	64.30	64.30	-1	1,917	-0.05%
2021/02/18	5	64.00	0	0.00	64.00	5	1,960	0.26%
2021/02/02	3	63.13	0	0.00	63.00	3	1,967	0.15%
2021/01/25	0	0.00	1	65.40	66.30	-1	1,938	-0.05%
2021/01/22	1	65.40	1	65.30	65.40	0	1,922	0.00%
2021/01/20	2	65.55	1	65.20	64.70	1	1,889	0.05%
2021/01/18	4	66.63	2	66.65	66.70	2	1,858	0.11%
2021/01/15	2	66.35	0	0.00	65.30	2	1,830	0.11%
2021/01/08	2	68.45	0	0.00	68.60	2	1,694	0.12%
2021/01/06	3	71.23	1	69.40	69.40	2	1,609	0.12%
2021/01/05	1	72.10	1	71.20	71.30	0	1,542	0.00%
2021/01/04	0	0.00	1	71.00	70.80	-1	1,453	-0.07%
2020/12/31	0	0.00	4	70.40	69.90	-4	1,401	-0.29%
2020/12/30	3	70.27	19	67.86	70.10	-16	1,287	-1.24%
2020/12/29	30	65.10	16	65.38	66.20	14	997	1.40%
2020/12/22	1	63.40	0	0.00	63.30	1	975	0.10%
2020/12/21	0	0.00	3	64.03	64.30	-3	980	-0.31%
2020/12/11	0	0.00	1	63.60	63.70	-1	1,055	-0.09%
2020/12/10	5	65.24	0	0.00	64.70	5	1,041	0.48%
2020/12/08	0	0.00	1	67.50	67.20	-1	1,011	-0.10%
2020/12/07	2	66.95	0	0.00	66.80	2	1,012	0.20%
2020/12/04	1	68.50	1	67.90	68.10	0	995	0.00%
2020/11/26	1	66.00	0	0.00	66.90	1	925	0.11%
2020/11/24	1	65.50	0	0.00	65.40	1	912	0.11%
2020/11/20	1	67.10	0	0.00	67.10	1	895	0.11%
2020/11/19	3	64.60	0	0.00	65.40	3	843	0.36%
2020/10/21	0	0.00	1	63.00	62.80	-1	1,321	-0.08%
2020/09/09	0	0.00	2	66.30	66.90	-2	3,382	-0.06%
2020/09/03	0	0.00	1	66.90	66.70	-1	3,683	-0.03%
2020/09/01	1	66.80	0	0.00	66.80	1	3,727	0.03%
2020/08/28	2	68.05	0	0.00	68.00	2	3,784	0.05%
2020/08/27	0	0.00	2	68.60	68.60	-2	3,988	-0.05%
2020/08/26	4	70.20	1	70.90	68.80	3	4,086	0.07%
2020/08/25	1	69.20	0	0.00	69.60	1	4,086	0.02%
2020/08/24	0	0.00	2	66.00	66.80	-2	4,102	-0.05%
2020/08/21	1	65.10	0	0.00	65.50	1	4,226	0.02%
2020/08/20	1	64.00	8	63.60	63.90	-7	4,228	-0.17%
2020/08/19	1	70.40	3	71.20	69.80	-2	4,160	-0.05%
2020/08/18	1	72.00	15	71.70	71.40	-14	4,154	-0.34%
2020/08/17	13	71.05	0	0.00	71.20	13	4,136	0.31%
2020/08/14	0	0.00	1	69.70	69.90	-1	4,155	-0.02%
2020/08/13	14	70.15	2	69.75	69.70	12	4,194	0.29%
2020/08/10	0	0.00	4	69.00	68.60	-4	4,306	-0.09%
2020/08/07	0	0.00	2	69.30	69.20	-2	4,371	-0.05%
2020/08/06	3	70.67	0	0.00	70.30	3	4,437	0.07%
2020/08/05	0	0.00	2	69.20	70.00	-2	4,452	-0.04%
2020/08/04	2	69.10	0	0.00	69.20	2	4,476	0.04%
2020/07/30	1	67.70	0	0.00	67.60	1	4,744	0.02%
2020/07/29	4	67.90	1	68.00	67.90	3	4,741	0.06%
2020/07/24	0	0.00	1	68.60	66.50	-1	4,702	-0.02%
2020/07/23	1	69.70	0	0.00	69.50	1	4,661	0.02%
2020/07/22	0	0.00	1	70.70	70.40	-1	4,667	-0.02%
2020/07/21	1	69.50	1	70.40	70.50	0	4,689	0.00%
2020/07/17	2	74.45	0	0.00	73.30	2	4,663	0.04%
2020/07/14	0	0.00	1	74.70	74.50	-1	4,613	-0.02%
2020/07/13	6	75.70	0	0.00	76.60	6	4,602	0.13%
2020/07/10	0	0.00	1	73.80	73.50	-1	4,566	-0.02%
2020/07/09	0	0.00	36	77.43	76.20	-36	4,497	-0.80%
2020/07/08	15	79.40	14	78.07	78.20	1	4,419	0.02%
2020/07/07	2	78.20	43	77.48	78.00	-41	4,417	-0.93%
2020/07/06	19	80.76	13	81.05	80.70	6	4,331	0.14%
2020/07/03	5	76.52	7	76.27	76.50	-2	4,153	-0.05%
2020/07/02	50	74.92	57	74.87	75.50	-7	4,088	-0.17%
2020/07/01	34	75.14	33	74.01	74.20	1	4,022	0.02%
2020/06/30	96	73.94	27	74.07	73.60	69	3,903	1.77%
2020/06/24	0	0.00	1	69.80	69.70	-1	3,703	-0.03%
2020/06/22	1	68.60	0	0.00	67.80	1	3,592	0.03%
2020/06/19	7	69.27	2	69.70	68.90	5	3,544	0.14%
2020/06/18	4	66.50	5	66.58	67.50	-1	3,367	-0.03%
2020/06/17	0	0.00	1	65.20	65.20	-1	3,229	-0.03%
2020/06/16	0	0.00	2	65.00	64.80	-2	3,239	-0.06%
2020/06/15	4	63.95	0	0.00	64.20	4	3,250	0.12%
2020/06/12	0	0.00	1	61.40	63.00	-1	3,217	-0.03%
2020/06/11	3	63.30	1	64.80	63.40	2	3,183	0.06%
2020/06/10	2	66.35	3	66.17	66.00	-1	3,142	-0.03%
2020/06/09	0	0.00	1	64.80	64.30	-1	3,041	-0.03%
2020/06/04	0	0.00	1	63.90	63.60	-1	3,030	-0.03%
2020/06/03	3	66.57	0	0.00	64.50	3	2,990	0.10%
2020/06/02	0	0.00	4	63.58	65.30	-4	2,782	-0.14%
2020/06/01	0	0.00	1	62.80	62.50	-1	2,682	-0.04%
2020/05/29	4	62.33	0	0.00	62.30	4	2,655	0.15%
2020/05/28	2	62.45	2	62.60	61.80	0	2,616	0.00%
2020/05/22	0	0.00	2	62.30	61.00	-2	2,467	-0.08%
2020/05/21	0	0.00	2	62.50	62.60	-2	2,445	-0.08%
2020/05/20	1	61.60	0	0.00	62.50	1	2,388	0.04%
2020/05/19	0	0.00	1	62.60	61.50	-1	2,340	-0.04%
2020/05/18	3	62.27	2	62.10	61.80	1	2,313	0.04%
2020/05/15	2	60.90	1	61.20	61.10	1	2,245	0.04%
2020/05/14	2	61.95	3	61.50	59.70	-1	2,213	-0.05%
2020/05/13	1	61.80	0	0.00	61.50	1	2,209	0.05%
2020/05/12	1	61.00	1	61.30	61.20	0	2,145	0.00%
2020/05/11	0	0.00	1	60.60	60.40	-1	2,131	-0.05%
2020/05/08	1	61.00	23	60.52	60.40	-22	2,139	-1.03%
2020/05/07	21	61.54	31.2	61.19	61.80	-10.2	2,069	-0.49%
2020/05/06	28	57.63	9	57.18	58.10	19	1,943	0.98%
2020/05/05	1	53.40	0	0.00	52.90	1	1,834	0.05%
2020/04/30	1	52.60	1	52.70	52.90	0	1,834	0.00%
2020/04/28	0	0.00	3	52.30	52.00	-3	1,845	-0.16%
2020/04/27	2	52.70	7	52.90	52.70	-5	1,863	-0.27%
2020/04/24	10	52.87	0	0.00	52.70	10	1,842	0.54%
2020/04/20	1	53.00	0	0.00	53.50	1	1,773	0.06%
2020/04/16	1	53.30	0	0.00	53.60	1	1,752	0.06%
2020/04/14	1	51.90	0	0.00	52.20	1	1,712	0.06%
2020/04/13	2	52.30	3	51.63	51.00	-1	1,698	-0.06%
2020/04/10	3	50.40	5	51.22	51.70	-2	1,680	-0.12%
2020/04/09	3	51.17	0	0.00	51.20	3	1,635	0.18%
2020/04/07	0	0.00	1	49.25	49.60	-1	1,644	-0.06%
2020/04/06	0	0.00	3	47.35	49.35	-3	1,612	-0.19%
2020/03/31	0	0.00	12	45.16	45.20	-12	1,589	-0.76%
2020/03/27	5	45.50	0	0.00	44.50	5	1,597	0.31%
2020/03/26	0	0.00	1	41.70	42.50	-1	1,553	-0.06%
2020/03/25	0	0.00	20	42.15	41.65	-20	1,562	-1.28%
2020/03/23	20	39.45	0	0.00	39.10	20	1,550	1.29%
2020/03/20	1	40.85	0	0.00	41.55	1	1,539	0.06%
2020/03/19	0	0.00	1	38.50	39.50	-1	1,500	-0.07%
2020/03/17	11	43.37	20	43.00	43.00	-9	1,447	-0.62%
2020/03/12	21	51.67	0	0.00	48.60	21	1,351	1.55%
2020/02/26	0	0.00	2	57.00	57.20	-2	1,245	-0.16%
2020/02/19	1	59.60	0	0.00	58.90	1	1,222	0.08%
2020/02/14	0	0.00	1	60.40	59.30	-1	1,192	-0.08%
2020/02/11	0	0.00	2	57.35	58.20	-2	1,077	-0.19%
2020/02/03	1	53.30	0	0.00	52.10	1	991	0.10%
2020/01/30	0	0.00	11	58.95	55.60	-11	961	-1.14%
2020/01/14	10	59.20	0	0.00	59.60	10	913	1.09%
2020/01/02	1	60.70	0	0.00	60.50	1	902	0.11%
2019/12/31	1	60.60	30	60.23	60.10	-29	873	-3.32%
2019/12/26	0	0.00	1	60.30	60.00	-1	835	-0.12%
2019/12/25	1	60.20	0	0.00	60.10	1	828	0.12%
2019/12/24	1	58.70	0	0.00	58.70	1	786	0.13%
2019/12/23	1	59.00	0	0.00	58.70	1	788	0.13%
2019/12/20	1	59.20	0	0.00	59.20	1	788	0.13%
2019/12/11	0	0.00	2	58.10	57.80	-2	780	-0.26%
2019/12/10	0	0.00	10	57.85	57.90	-10	779	-1.28%
2019/12/09	0	0.00	5	58.50	58.40	-5	776	-0.64%
2019/11/22	15	59.03	0	0.00	58.80	15	775	1.93%
2019/11/19	0	0.00	1	59.20	59.10	-1	781	-0.13%
2019/11/15	1	59.10	1	59.70	58.90	0	800	0.00%
2019/10/31	1	58.10	0	0.00	57.90	1	854	0.12%
2019/10/23	0	0.00	10	59.10	58.60	-10	882	-1.13%
2019/10/22	0	0.00	1	60.50	60.00	-1	882	-0.11%
2019/10/04	1	58.30	0	0.00	58.20	1	1,065	0.09%
2019/09/26	0	0.00	1	59.30	58.50	-1	1,159	-0.09%
2019/09/24	1	60.00	6	58.75	59.60	-5	1,189	-0.42%
2019/09/20	0	0.00	1	59.30	59.20	-1	1,226	-0.08%
2019/09/18	1	58.40	0	0.00	58.30	1	1,279	0.08%
2019/09/12	1	60.30	0	61.10	60.20	1	1,405	0.07%
2019/09/03	1	62.60	0	0.00	62.60	1	1,675	0.06%
2019/09/02	3	62.70	3	63.10	63.40	0	1,691	0.00%
2019/08/26	0	0.00	4	59.80	59.20	-4	1,718	-0.23%
2019/08/21	5	61.50	0	0.00	61.30	5	1,774	0.28%
2019/08/19	0	0.00	5	60.60	60.20	-5	1,767	-0.28%
2019/08/15	0	0.00	15	61.53	61.20	-15	1,779	-0.84%
2019/08/12	1	64.30	0	0.00	63.70	1	1,753	0.06%
2019/07/17	0	0.00	1	69.40	69.00	-1	2,185	-0.05%
2019/07/12	8	67.30	0	0.00	67.50	8	2,138	0.37%
2019/07/11	0	0.00	16	67.40	67.00	-16	2,128	-0.75%
2019/07/10	5	67.90	5	68.20	68.00	0	2,090	0.00%
2019/07/05	28	68.28	7	68.36	68.60	21	2,008	1.05%
2019/07/01	5	66.66	0	0.00	67.00	5	2,005	0.25%
2019/06/25	0	0.00	3	68.30	67.70	-3	1,965	-0.15%
2019/06/24	4	68.23	3	69.07	69.20	1	1,935	0.05%
2019/06/21	1	74.00	4	73.60	73.40	-3	1,889	-0.16%
2019/06/17	0	0.00	2	70.20	70.50	-2	1,990	-0.10%
2019/06/14	1	69.30	1	68.70	68.90	0	1,964	0.00%
2019/06/11	0	0.00	1	67.60	67.70	-1	1,919	-0.05%
2019/06/10	1	68.10	0	0.00	68.00	1	1,937	0.05%
2019/05/31	1	69.40	1	68.40	68.60	0	2,187	0.00%
2019/05/28	5	68.60	1	68.00	68.90	4	2,292	0.17%
2019/05/24	1	65.90	1	65.90	65.30	0	2,301	0.00%
2019/05/15	3	65.93	0	0.00	66.00	3	2,369	0.13%
2019/05/14	1	63.30	2	64.30	65.30	-1	2,374	-0.04%
2019/05/13	3	65.90	2	68.00	65.00	1	2,366	0.04%
2019/05/10	12	73.08	5	72.18	71.20	7	2,312	0.30%
2019/05/09	4	78.05	2	77.85	76.40	2	2,228	0.09%
2019/05/08	3	77.53	3	78.10	78.00	0	2,178	0.00%
2019/05/06	1	77.80	2	76.45	76.10	-1	2,197	-0.05%
2019/05/03	2	78.45	2	79.10	78.10	0	2,216	0.00%
2019/05/02	6	77.53	8	78.26	77.90	-2	2,177	-0.09%
2019/04/15	0	0.00	1	75.40	75.20	-1	2,663	-0.04%
2019/04/12	0	0.00	1	77.30	76.40	-1	2,654	-0.04%
2019/04/09	2	78.50	2	78.20	78.10	0	2,686	0.00%
2019/04/08	2	79.45	1	78.60	78.60	1	2,744	0.04%
2019/04/01	4	78.35	4	77.60	77.50	0	2,722	0.00%
2019/03/29	2	76.80	4	77.10	77.50	-2	2,721	-0.07%
2019/03/27	2	77.15	2	76.50	76.60	0	2,763	0.00%
2019/03/26	0	0.00	10	76.75	76.30	-10	2,823	-0.35%
2019/03/25	8	76.56	0	0.00	76.40	8	2,851	0.28%
2019/03/22	2	80.30	7	78.76	78.10	-5	2,902	-0.17%
2019/03/21	10	80.44	6	81.00	79.20	4	2,870	0.14%
2019/03/20	3	78.10	3	78.30	78.50	0	2,721	0.00%
2019/03/19	12	77.80	3	77.50	77.50	9	2,731	0.33%
2019/03/18	2	77.70	1	77.40	77.30	1	2,780	0.04%
2019/03/15	4	79.10	4	77.43	77.30	0	2,810	0.00%
2019/03/14	4	79.05	3	78.77	78.50	1	2,825	0.04%
2019/03/13	3	78.13	6	78.60	78.30	-3	2,905	-0.10%
2019/03/12	8	78.89	7	78.00	77.60	1	2,904	0.03%
2019/03/11	13	77.61	9	77.88	78.30	4	2,904	0.14%
2019/03/08	12	77.31	13	77.55	76.60	-1	2,901	-0.03%
2019/03/07	5	76.58	5	75.16	74.90	0	2,770	0.00%
2019/03/06	2	76.50	3	75.70	75.90	-1	2,805	-0.04%
2019/03/05	4	76.95	5	76.12	75.80	-1	2,873	-0.03%
2019/03/04	4	75.40	5	75.84	76.30	-1	2,850	-0.04%
2019/02/27	3	74.67	0	0.00	74.40	3	2,825	0.11%
2019/02/26	2	74.40	3	74.87	74.00	-1	2,839	-0.04%
2019/02/25	0	0.00	3	74.10	73.90	-3	2,855	-0.11%
2019/02/22	5	74.00	3	73.97	73.80	2	2,901	0.07%
2019/02/21	1	73.10	3	73.67	73.80	-2	2,933	-0.07%
2019/02/20	2	73.80	0	0.00	72.80	2	2,975	0.07%
2019/02/19	2	72.00	5	72.98	73.50	-3	3,012	-0.10%
2019/02/18	0	0.00	1	71.50	71.50	-1	3,041	-0.03%
2019/02/15	3	74.07	3	72.70	72.50	0	3,085	0.00%
2019/02/14	2	74.30	1	74.40	74.40	1	3,133	0.03%
2019/02/13	2	73.30	2	73.90	73.80	0	3,155	0.00%
2019/02/12	3	73.60	0	0.00	73.30	3	3,316	0.09%
2019/02/11	2	75.20	0	0.00	75.00	2	3,353	0.06%
2019/01/30	2	76.90	2	76.10	76.30	0	3,433	0.00%
2019/01/29	2	75.80	2	75.60	76.30	0	3,523	0.00%
2019/01/25	4	77.45	3	75.90	76.30	1	3,645	0.03%
2019/01/24	5	78.90	4	77.80	77.40	1	3,687	0.03%
2019/01/23	2	78.10	3	78.03	78.30	-1	3,698	-0.03%
2019/01/22	4	77.90	5	77.80	77.50	-1	3,710	-0.03%
2019/01/21	1	77.70	4	77.10	77.30	-3	3,709	-0.08%
2019/01/18	18	79.73	12	79.28	77.20	6	3,689	0.16%
2019/01/17	4	77.63	10	77.67	78.40	-6	3,472	-0.17%
2019/01/15	1	74.40	0	0.00	74.40	1	3,390	0.03%
2019/01/11	2	73.75	3	73.00	73.50	-1	3,444	-0.03%
2019/01/10	1	73.90	0	0.00	73.70	1	3,425	0.03%
2019/01/09	3	77.00	3	77.10	76.70	0	3,393	0.00%
2019/01/08	4	76.35	2	75.80	76.10	2	3,392	0.06%
2019/01/07	1	75.80	1	75.60	75.80	0	3,376	0.00%
2019/01/04	4	73.20	3	74.20	74.50	1	3,456	0.03%
2019/01/03	1	75.10	3	74.77	74.40	-2	3,460	-0.06%
2019/01/02	1	74.20	3	74.27	74.80	-2	3,470	-0.06%
2018/12/28	0	0.00	13	74.72	75.00	-13	3,484	-0.37%
2018/12/27	2	76.70	4	77.05	76.50	-2	3,484	-0.06%
2018/12/26	11	75.02	0	0.00	74.00	11	3,427	0.32%
2018/12/25	1	74.20	0	0.00	74.70	1	3,416	0.03%
2018/12/24	2	76.50	2	75.60	75.40	0	3,407	0.00%
2018/12/22	1	76.80	1	76.20	75.80	0	3,409	0.00%
2018/12/21	1	75.30	0	0.00	76.10	1	3,426	0.03%
2018/12/20	14	75.01	16	74.68	73.90	-2	3,477	-0.06%
2018/12/19	3	75.80	0	0.00	74.80	3	3,462	0.09%
2018/12/18	4	79.13	5	77.98	77.70	-1	3,436	-0.03%
2018/12/17	4	79.33	3	79.80	78.70	1	3,408	0.03%
2018/12/14	2	78.10	3	77.90	78.10	-1	3,350	-0.03%
2018/12/13	2	78.80	1	78.00	77.80	1	3,345	0.03%
2018/12/12	4	79.05	7	78.29	78.10	-3	3,326	-0.09%
2018/12/11	7	78.80	6	78.08	78.20	1	3,336	0.03%
2018/12/10	6	76.53	7	76.73	77.00	-1	3,333	-0.03%
2018/12/07	3	75.07	6	74.85	75.70	-3	3,292	-0.09%
2018/12/06	10	78.07	4	72.80	73.00	6	3,261	0.18%
2018/12/05	2	77.40	2	77.40	78.00	0	3,165	0.00%
2018/12/04	6	78.05	6	76.90	77.10	0	3,163	0.00%
2018/12/03	4	77.70	2	77.55	77.90	2	3,156	0.06%
2018/11/30	3	75.27	2	75.30	76.00	1	3,114	0.03%
2018/11/29	4	75.63	5	74.26	74.30	-1	3,089	-0.03%
2018/11/28	7	73.03	9	73.97	74.00	-2	3,045	-0.07%
2018/11/27	6	71.72	5	71.72	72.10	1	2,998	0.03%
2018/11/26	5	70.00	7	70.76	71.50	-2	2,978	-0.07%
2018/11/23	2	69.85	2	68.20	68.40	0	2,966	0.00%
2018/11/22	5	71.92	15	71.98	69.30	-10	3,072	-0.33%
2018/11/21	4	70.55	5	71.08	71.70	-1	3,042	-0.03%
2018/11/20	3	69.47	2	69.10	69.60	1	2,999	0.03%
2018/11/19	1	68.00	2	68.40	69.30	-1	2,978	-0.03%
2018/11/16	4	67.78	7.3	67.14	66.80	-3.3	2,939	-0.11%
2018/11/15	2	66.55	2	67.20	67.10	0	2,920	0.00%
2018/11/14	4	66.88	23	66.75	65.50	-19	2,898	-0.66%
2018/11/13	3	64.47	5	65.48	66.20	-2	2,870	-0.07%
2018/11/09	11	65.72	8	65.78	65.30	3	2,911	0.10%
2018/11/07	4	63.35	2	63.10	64.20	2	2,763	0.07%
2018/11/06	1	61.30	1	64.50	61.50	0	2,824	0.00%
2018/11/05	3	61.00	12	63.04	61.60	-9	3,068	-0.29%
2018/11/02	1	59.40	0	0.00	59.10	1	3,064	0.03%
2018/10/31	0	0.00	2	54.75	56.90	-2	3,100	-0.06%
2018/10/30	2	52.80	13	53.11	52.00	-11	3,059	-0.36%
2018/10/29	0	0.00	1	54.00	53.20	-1	3,073	-0.03%
2018/10/26	0	0.00	1	57.10	55.40	-1	3,076	-0.03%
2018/10/25	1	54.40	0	0.00	55.10	1	3,081	0.03%
2018/10/24	1	58.00	1	57.30	56.60	0	3,095	0.00%
2018/10/23	0	0.00	1	58.80	57.60	-1	3,109	-0.03%
2018/10/22	1	57.60	0	0.00	59.50	1	3,102	0.03%
2018/10/19	1	55.90	1	54.80	55.90	0	3,074	0.00%
2018/10/17	1	56.80	3	56.73	56.70	-2	3,122	-0.06%
2018/10/16	2	56.20	0	0.00	55.70	2	3,129	0.06%
2018/10/15	11	54.52	1	54.90	54.50	10	3,111	0.32%
2018/10/05	10	63.97	0	0.00	62.80	10	3,024	0.33%
2018/10/04	0	0.00	13	67.17	67.00	-13	3,004	-0.43%
2018/10/03	2	68.50	0	0.00	67.90	2	3,015	0.07%
2018/09/28	1	69.60	0	0.00	69.40	1	3,137	0.03%
2018/09/27	3	70.37	4	71.08	69.80	-1	3,194	-0.03%
2018/09/25	0	0.00	1	69.00	68.00	-1	3,177	-0.03%
2018/09/21	0	0.00	1	67.90	67.50	-1	3,171	-0.03%
2018/09/20	1	67.60	0	0.00	67.30	1	3,181	0.03%
2018/09/18	0	0.00	2	67.80	68.20	-2	3,231	-0.06%
2018/09/17	3	69.43	1	70.40	68.80	2	3,239	0.06%
2018/09/14	2	67.90	2	68.20	68.70	0	3,239	0.00%
2018/09/07	0	0.00	3	67.50	66.60	-3	3,380	-0.09%
2018/09/04	1	68.00	0	0.00	68.90	1	4,115	0.02%
2018/08/31	0	0.00	1	70.00	70.00	-1	4,264	-0.02%
2018/08/30	2	69.60	0	0.00	69.40	2	4,345	0.05%
2018/08/29	15	68.33	13	68.88	69.20	2	4,462	0.04%
2018/08/28	1	71.90	0	0.00	71.70	1	4,382	0.02%
2018/08/27	1	73.30	1	72.50	73.00	0	4,448	0.00%
2018/08/24	0	0.00	1	73.60	72.60	-1	4,492	-0.02%
2018/08/22	1	74.00	0	0.00	74.00	1	4,731	0.02%
2018/08/21	0	0.00	2	75.80	76.50	-2	4,873	-0.04%
2018/08/20	1	74.30	1	75.60	75.60	0	5,106	0.00%
2018/08/17	2	76.35	2	74.95	74.70	0	5,578	0.00%
2018/08/16	1	73.60	0	0.00	74.70	1	5,763	0.02%
2018/08/15	2	75.10	4	75.55	75.30	-2	5,826	-0.03%
2018/08/14	0	0.00	1	75.40	75.30	-1	6,040	-0.02%
2018/08/13	7	71.96	7	74.29	74.20	0	6,279	0.00%
2018/08/10	4	76.03	7	76.47	72.10	-3	6,857	-0.04%
2018/08/09	1	74.70	10	74.55	75.70	-9	6,825	-0.13%
2018/08/08	5	74.30	7	74.84	74.50	-2	6,894	-0.03%
2018/08/07	5	72.10	4	74.65	73.90	1	6,879	0.01%
2018/08/06	10	71.60	0	0.00	72.00	10	6,837	0.15%
2018/08/02	0	0.00	8	69.40	68.90	-8	6,983	-0.11%
2018/07/30	1	71.20	0	0.00	70.40	1	7,019	0.01%
2018/07/26	0	0.00	1	70.00	70.20	-1	7,211	-0.01%
2018/07/25	1	69.70	0	0.00	69.40	1	7,276	0.01%
2018/07/24	0	0.00	3	67.70	68.90	-3	7,359	-0.04%
2018/07/23	2	66.70	10	66.70	66.50	-8	7,377	-0.11%
2018/07/18	1	68.50	0	0.00	68.70	1	7,475	0.01%
2018/07/16	0	0.00	1	70.90	70.50	-1	7,516	-0.01%
2018/07/13	1	71.30	1	70.70	70.90	0	7,530	0.00%
2018/07/11	1	69.50	0.1	70.00	69.30	0.9	7,670	0.01%
2018/07/10	2	70.90	0	0.00	70.20	2	7,735	0.03%
2018/07/09	0	0.00	6	69.62	70.00	-6	7,722	-0.08%
2018/07/06	1	68.50	2	68.50	68.50	-1	7,741	-0.01%
2018/07/05	4	68.25	0	0.00	66.10	4	7,699	0.05%
2018/07/04	1	70.40	0	0.00	70.40	1	7,711	0.01%
2018/07/03	5	73.16	3	73.60	72.40	2	7,721	0.03%
2018/07/02	1	75.80	0	0.00	75.00	1	7,740	0.01%
2018/06/29	0	0.00	6	76.63	77.30	-6	7,766	-0.08%
2018/06/28	5	75.20	0	0.00	75.20	5	7,827	0.06%
2018/06/27	1	77.00	0	0.00	76.30	1	7,895	0.01%
2018/06/26	10	75.60	0	0.00	77.00	10	7,873	0.13%
2018/06/25	1	76.40	2	76.15	76.30	-1	7,899	-0.01%
2018/06/22	1	74.20	1	74.70	74.60	0	7,905	0.00%
2018/06/20	3	75.60	0	0.00	75.30	3	7,923	0.04%
2018/06/15	3	79.43	0	0.00	79.30	3	7,875	0.04%
2018/06/14	4	80.75	2	80.60	79.00	2	7,838	0.03%
2018/06/13	3	82.23	22	81.75	82.70	-19	7,564	-0.25%
2018/06/12	3	78.40	0	0.00	77.70	3	7,416	0.04%
2018/06/11	8	77.58	1	78.50	77.70	7	7,395	0.09%
2018/06/07	2	79.40	9	79.78	79.00	-7	7,350	-0.10%
2018/06/06	3	78.73	9	80.02	81.00	-6	7,473	-0.08%
2018/06/04	3	78.37	0	0.00	77.90	3	7,364	0.04%
2018/06/01	10	77.20	0	0.00	77.50	10	7,330	0.14%
2018/05/31	3	79.37	1	78.40	76.60	2	7,360	0.03%
2018/05/30	15	78.16	6	77.05	78.30	9	7,275	0.12%
2018/05/29	8	78.91	1	79.70	77.70	7	7,266	0.10%
2018/05/28	7	82.64	1	84.50	80.70	6	7,153	0.08%
2018/05/25	9	83.23	21	82.31	82.00	-12	6,946	-0.17%
2018/05/24	5	78.92	4	79.08	78.90	1	6,501	0.02%
2018/05/23	6	78.17	3	77.13	77.70	3	6,350	0.05%
2018/05/22	2	78.15	12	78.13	77.80	-10	6,445	-0.16%
2018/05/21	25	77.29	7	78.26	76.00	18	6,596	0.27%
2018/05/18	117	78.53	114	79.34	77.00	3	6,560	0.05%	大買/大賣/
2018/05/17	2	72.50	5	72.16	75.00	-3	5,997	-0.05%
2018/05/16	5	68.16	2	68.95	68.20	3	5,804	0.05%
2018/05/15	3	66.27	2	65.75	65.30	1	5,714	0.02%
2018/05/14	1	64.60	1	66.00	64.30	0	5,849	0.00%
2018/05/11	1	65.30	1	66.30	65.30	0	5,881	0.00%
2018/05/08	1	61.50	1	61.60	61.00	0	5,856	0.00%
2018/05/04	0	0.00	1	62.60	61.30	-1	6,015	-0.02%
2018/05/03	11	64.92	4	64.75	62.50	7	6,039	0.12%
2018/05/02	1	66.50	1	66.50	64.40	0	6,126	0.00%
2018/04/30	0	0.00	1	63.20	65.60	-1	6,211	-0.02%
2018/04/27	1	59.90	0	0.00	59.70	1	6,243	0.02%
2018/04/26	0	0.00	1	62.60	59.70	-1	6,375	-0.02%
2018/04/25	1	62.40	4	61.95	61.90	-3	6,572	-0.05%
2018/04/24	3	61.13	0	0.00	60.90	3	6,863	0.04%
2018/04/19	0	0.00	1	64.60	65.00	-1	7,113	-0.01%
2018/04/18	1	63.90	1	64.00	65.30	0	7,182	0.00%
2018/04/17	1	62.10	1	63.70	62.70	0	7,295	0.00%
2018/04/16	1	68.40	0	0.00	68.60	1	7,952	0.01%
2018/04/10	1	75.50	1	76.50	73.00	0	8,841	0.00%
2018/04/09	0	0.00	5	79.00	78.60	-5	9,170	-0.05%
2018/04/02	1	76.30	1	78.50	75.20	0	9,485	0.00%
2018/03/31	1	77.70	0	0.00	77.80	1	9,577	0.01%
2018/03/30	0	0.00	4	77.75	77.90	-4	9,588	-0.04%
2018/03/29	0	0.00	1	75.50	75.40	-1	9,678	-0.01%
2018/03/28	0	0.00	1	76.30	75.30	-1	9,808	-0.01%
2018/03/27	0	0.00	1	75.80	75.50	-1	10,046	-0.01%
2018/03/26	0	0.00	5	73.96	75.40	-5	10,346	-0.05%
2018/03/23	0	0.00	4	71.70	72.20	-4	10,551	-0.04%
2018/03/22	0	0.00	1	75.90	73.90	-1	10,999	-0.01%
2018/03/21	3	75.57	1	75.70	75.00	2	11,374	0.02%
2018/03/20	0	0.00	1	76.60	76.20	-1	11,874	-0.01%
2018/03/19	3	78.00	4	77.58	77.60	-1	12,290	-0.01%
2018/03/16	5	78.32	4	78.65	77.10	1	12,824	0.01%
2018/03/15	0	0.00	2	75.40	74.60	-2	13,107	-0.02%
2018/03/14	5	74.66	3	75.20	74.50	2	13,477	0.01%
2018/03/13	1	75.20	2	75.25	74.00	-1	13,774	-0.01%
2018/03/12	21	76.40	18	75.58	74.30	3	14,048	0.02%
2018/03/09	1	71.30	1	71.10	71.10	0	14,149	0.00%
2018/03/08	1	69.70	0	0.00	70.80	1	14,178	0.01%
2018/03/07	0	0.00	1	69.80	69.40	-1	14,177	-0.01%
2018/03/05	2	70.75	0	0.00	70.70	2	14,144	0.01%
2018/03/02	1	72.90	0	0.00	72.10	1	14,190	0.01%
2018/02/27	0	0.00	1	71.70	71.10	-1	14,174	-0.01%
2018/02/22	2	71.10	1	71.50	71.30	1	14,195	0.01%
2018/02/21	11	72.25	6	72.87	71.10	5	14,417	0.03%
2018/02/12	12	78.28	340	78.42	74.90	-328	14,270	-2.30%	大賣/鉅額交易
2018/02/09	155	80.13	151	76.03	80.70	4	14,139	0.03%	大買/大賣/
2018/02/08	0	0.00	158	78.88	79.80	-158	14,146	-1.12%	大賣/鉅額交易
2018/02/07	0	0.00	2	85.00	82.10	-2	14,362	-0.01%
2018/02/06	4	80.98	0	0.00	82.60	4	14,472	0.03%
2018/02/05	0	0.00	1	84.00	86.40	-1	14,630	-0.01%
2018/01/30	10	84.41	3	83.33	83.50	7	16,088	0.04%
2018/01/29	1	87.90	4	87.10	87.70	-3	15,949	-0.02%
2018/01/26	4	86.45	0	0.00	86.70	4	15,963	0.03%
2018/01/25	9	88.70	3	89.83	86.70	6	16,193	0.04%
2018/01/24	0	0.00	15	88.51	89.00	-15	15,973	-0.09%
2018/01/23	0	0.00	14	87.21	87.30	-14	15,877	-0.09%
2018/01/22	146	86.50	153	86.60	86.50	-7	15,761	-0.04%	大買/大賣/
2018/01/19	23	87.27	22	87.25	86.50	1	15,617	0.01%
2018/01/18	26	85.87	28	85.80	85.30	-2	15,479	-0.01%
2018/01/17	1	82.40	0	0.00	81.80	1	15,219	0.01%
2018/01/16	1	79.80	0	0.00	81.90	1	15,274	0.01%
2018/01/15	1	81.90	0	0.00	82.80	1	15,235	0.01%
2018/01/12	7	82.84	0	0.00	82.10	7	15,204	0.05%
2018/01/11	0	0.00	20	82.05	81.50	-20	15,228	-0.13%
2018/01/10	25	87.01	23	85.28	83.00	2	15,164	0.01%
2018/01/09	3	88.80	57	87.23	85.00	-54	14,413	-0.37%
2018/01/08	71	95.72	71	94.46	94.20	0	14,090	0.00%
2018/01/05	15	95.27	4	95.35	93.90	11	13,981	0.08%
2018/01/04	22	90.15	4	90.55	92.30	18	13,846	0.13%
2018/01/03	49	94.01	70	93.36	89.70	-21	13,736	-0.15%
2018/01/02	57	88.10	15	89.47	92.70	42	13,457	0.31%