科妍 (1786)-台灣摩根士丹利券商分點個股進出

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

科妍

(1786)

可現股當沖

股價
107.0
漲跌
▲4.0
漲幅
+3.88%
成交量
823張
產業
上市生技醫療類股
128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

科妍 (1786)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0	0.00	5	108.30	107.00	-5	927	-0.54%
2024/04/22	5	103.80	1	103.00	103.00	4	915	0.44%
2024/04/19	9	104.28	30	104.72	104.00	-21	910	-2.31%
2024/04/18	7	105.71	20	107.10	107.50	-13	890	-1.46%
2024/04/17	171	107.50	6	107.50	107.00	165	884	18.66%	大買/鉅額交易
2024/04/16	39	104.10	12	103.04	104.00	27	869	3.10%
2024/04/15	239	111.35	62	110.12	109.50	177	848	20.87%	大買/鉅額交易
2024/04/12	0	0.00	31	108.73	108.50	-31	831	-3.73%
2024/04/11	7	105.00	170	108.24	109.00	-163	812	-20.06%	大賣/鉅額交易
2024/04/10	27	115.30	186	111.62	105.00	-159	768	-20.69%	大賣/鉅額交易
2024/04/09	28	110.55	34	113.21	108.50	-6	610	-0.98%
2024/04/08	3	114.67	49	114.34	116.00	-46	577	-7.96%
2024/04/03	29	112.57	2	113.75	114.50	27	542	4.98%
2024/04/02	61	112.13	111	110.27	112.50	-50	513	-9.73%	大賣/
2024/04/01	236	103.32	27	100.77	107.00	209	443	47.15%	大買/鉅額交易
2024/03/29	41	96.97	14	96.58	97.40	27	381	7.08%
2024/03/28	22	96.06	6	95.45	95.20	16	371	4.31%
2024/03/27	45	95.03	0	0.00	95.00	45	354	12.70%
2024/03/26	8	94.18	5	93.54	93.30	3	336	0.89%
2024/03/25	85	92.98	2	93.20	93.60	83	328	25.26%
2024/03/22	4	90.48	0	0.00	90.50	4	306	1.31%
2024/03/21	11	89.77	3	89.30	89.80	8	302	2.64%
2024/03/20	16	90.23	1	89.10	90.30	15	301	4.98%
2024/03/19	16	90.11	0	0.00	90.40	16	299	5.35%
2024/03/18	7	88.94	0	0.00	89.20	7	293	2.38%
2024/03/15	10	88.34	0	0.00	88.10	10	293	3.41%
2024/03/14	12	88.87	0	0.00	88.00	12	289	4.14%
2024/03/13	25	88.95	0	0.00	88.70	25	286	8.73%
2024/03/12	58	89.42	0	0.00	89.50	58	285	20.34%
2024/03/11	49	90.54	0	0.00	90.10	49	279	17.54%
2024/03/08	65	88.69	0	0.00	89.90	65	270	24.00%
2024/03/07	13	89.14	4	90.00	89.40	9	256	3.51%
2024/03/06	34	90.05	0	0.00	90.20	34	248	13.69%
2024/03/05	31	89.88	0	0.00	89.10	31	243	12.75%
2024/03/04	51	88.00	0	0.00	88.50	51	231	22.01%
2024/03/01	32	89.27	0	0.00	89.40	32	223	14.35%
2024/02/29	51	88.38	0	0.00	89.10	51	219	23.27%
2024/02/27	36	86.91	0	0.00	87.60	36	213	16.86%
2024/02/26	27	86.99	0	0.00	87.30	27	206	13.09%
2024/02/23	33	86.18	0	0.00	85.90	33	201	16.38%
2024/02/22	7	84.99	4	83.00	84.60	3	193	1.55%
2024/02/21	5	83.90	25	83.58	83.30	-20	189	-10.54%
2024/02/20	1	82.60	29	82.54	82.60	-28	185	-15.13%
2024/02/19	56	82.55	33	82.98	83.70	23	179	12.84%
2024/02/16	23	78.67	0	0.00	79.00	23	155	14.83%
2024/02/15	7	76.31	0	0.00	76.00	7	146	4.79%
2024/02/05	5	74.94	3	75.17	75.00	2	137	1.45%
2024/02/02	5	75.48	0	0.00	75.40	5	137	3.64%
2024/02/01	5	75.36	0	0.00	75.30	5	139	3.60%
2024/01/31	1	74.90	0	0.00	75.00	1	142	0.70%
2024/01/29	1	74.80	0	0.00	75.10	1	144	0.69%
2024/01/24	10	77.67	0	0.00	77.60	10	148	6.73%
2024/01/23	6	75.65	0	0.00	76.20	6	148	4.05%
2024/01/19	0	0.00	2	74.55	75.10	-2	150	-1.33%
2024/01/17	0	0.00	2	73.85	74.40	-2	149	-1.33%
2024/01/16	0	0.00	3	75.73	75.70	-3	147	-2.03%
2024/01/15	2	77.20	2	76.55	76.10	0	147	0.00%
2024/01/12	0	0.00	1	76.60	76.00	-1	147	-0.68%
2024/01/09	0	0.00	1	78.90	77.80	-1	155	-0.64%
2024/01/08	7	78.79	2	78.25	79.80	5	152	3.27%
2024/01/05	1	76.10	4	76.10	76.10	-3	147	-2.03%
2024/01/04	0	0.00	7	75.83	75.80	-7	163	-4.27%
2024/01/03	0	0.00	3	76.43	76.60	-3	184	-1.63%
2024/01/02	0	0.00	5	76.82	76.50	-5	190	-2.62%
2023/12/29	0	0.00	4	77.30	77.60	-4	194	-2.06%
2023/12/28	0	0.00	5	76.80	77.60	-5	197	-2.54%
2023/12/27	0	0.00	5	77.58	77.30	-5	199	-2.50%
2023/12/26	2	77.70	6	77.67	77.80	-4	204	-1.96%
2023/12/25	0	0.00	12	77.68	77.20	-12	211	-5.68%
2023/12/22	6	77.77	5	77.46	77.70	1	213	0.47%
2023/12/21	1	78.00	9	77.54	77.40	-8	215	-3.71%
2023/12/20	0	0.00	9	77.93	78.00	-9	217	-4.14%
2023/12/19	4	78.35	4	78.08	78.00	0	219	0.00%
2023/12/18	1	78.30	6	78.33	78.10	-5	221	-2.26%
2023/12/15	19	77.47	7	77.23	77.60	12	222	5.40%
2023/12/14	1	76.50	11	76.29	76.50	-10	226	-4.42%
2023/12/12	0	0.00	4	76.35	75.90	-4	238	-1.68%
2023/12/11	0	0.00	6	76.97	76.90	-6	240	-2.50%
2023/12/08	1	77.80	7	77.47	77.60	-6	243	-2.47%
2023/12/07	6	77.67	1	77.20	77.10	5	247	2.02%
2023/12/05	1	79.10	16	78.64	78.80	-15	263	-5.69%
2023/12/04	3	78.97	11	78.73	78.70	-8	349	-2.29%
2023/12/01	10	79.42	2	78.90	78.70	8	371	2.15%
2023/11/30	5	78.30	6	78.53	78.50	-1	373	-0.27%
2023/11/29	0	0.00	1	78.30	78.00	-1	380	-0.26%
2023/11/28	3	78.50	6	78.78	78.40	-3	386	-0.78%
2023/11/27	2	79.70	8	79.69	78.80	-6	405	-1.48%
2023/11/24	13	78.88	1	79.00	79.00	12	418	2.87%
2023/11/22	4	78.33	0	0.00	78.00	4	466	0.86%
2023/11/21	1	78.00	11	78.09	78.00	-10	466	-2.14%
2023/11/20	4	78.13	10	78.50	78.40	-6	465	-1.29%
2023/11/17	2	76.85	16	76.79	77.10	-14	464	-3.01%
2023/11/16	2	76.80	5	76.82	76.70	-3	467	-0.64%
2023/11/15	9	76.96	18	77.11	76.70	-9	467	-1.92%
2023/11/14	2	76.00	2	76.35	76.20	0	467	0.00%
2023/11/13	7	76.64	1	76.60	76.60	6	469	1.28%
2023/11/10	4	76.48	12	76.51	76.00	-8	472	-1.69%
2023/11/09	7	77.64	4	77.70	77.30	3	472	0.63%
2023/11/08	13	76.98	11	76.78	77.10	2	478	0.42%
2023/11/07	1	77.80	0	0.00	77.80	1	479	0.21%
2023/11/06	14	76.17	2	76.50	76.70	12	485	2.47%
2023/11/03	4	76.23	11	75.56	75.30	-7	492	-1.42%
2023/11/02	13	76.21	2	76.10	76.00	11	498	2.21%
2023/11/01	4	74.30	4	74.18	74.50	0	501	0.00%
2023/10/31	9	75.41	5	74.58	73.30	4	505	0.79%
2023/10/30	6	76.30	2	76.20	75.70	4	518	0.77%
2023/10/27	7	76.51	2	76.85	76.70	5	524	0.95%
2023/10/26	2	74.60	12	74.73	74.00	-10	533	-1.87%
2023/10/25	6	75.80	2	75.95	75.60	4	549	0.73%
2023/10/24	11	74.98	2	74.50	75.10	9	565	1.59%
2023/10/23	2	74.80	0	0.00	74.50	2	600	0.33%
2023/10/20	2	74.25	9	74.09	74.40	-7	651	-1.07%
2023/10/19	8	74.86	2	74.50	74.80	6	664	0.90%
2023/10/18	6	72.52	26	73.12	72.30	-20	681	-2.93%
2023/10/17	2	75.95	24	74.83	74.60	-22	774	-2.84%
2023/10/16	0	0.00	14	75.59	75.20	-14	838	-1.67%
2023/10/13	1	75.10	24	75.78	75.70	-23	851	-2.70%
2023/10/12	0	0.00	196	75.55	75.40	-196	863	-22.70%	大賣/鉅額交易
2023/10/11	2	79.50	111	79.00	78.80	-109	855	-12.73%	大賣/鉅額交易
2023/10/06	36	87.38	0	0.00	87.50	36	846	4.25%
2023/10/05	15	86.95	3	86.20	85.80	12	848	1.41%
2023/10/04	25	85.77	2	83.40	86.30	23	857	2.68%
2023/10/03	6	84.37	0	0.00	84.10	6	870	0.69%
2023/10/02	39	84.54	0	0.00	84.60	39	910	4.28%
2023/09/28	3	83.53	6	82.67	83.50	-3	921	-0.33%
2023/09/27	3	83.20	13	83.38	83.10	-10	924	-1.08%
2023/09/26	18	84.75	2	84.50	84.10	16	936	1.71%
2023/09/25	2	85.25	0	0.00	85.50	2	976	0.20%
2023/09/22	1	84.70	33	84.16	84.00	-32	1,013	-3.16%
2023/09/21	1	84.80	13	85.05	84.80	-12	1,050	-1.14%
2023/09/20	0	0.00	23	85.43	85.50	-23	1,069	-2.15%
2023/09/19	0	0.00	15	85.30	84.60	-15	1,104	-1.36%
2023/09/18	8	87.66	4	86.58	86.50	4	1,107	0.36%
2023/09/15	35	87.25	21	87.09	87.80	14	1,113	1.26%
2023/09/14	10	84.66	9	84.48	85.30	1	1,119	0.09%
2023/09/13	8	83.90	22	83.99	84.00	-14	1,124	-1.24%
2023/09/12	23	84.28	31	84.04	84.20	-8	1,129	-0.71%
2023/09/11	0	0.00	8	84.69	84.20	-8	1,130	-0.71%
2023/09/08	8	86.21	29	86.41	86.00	-21	1,126	-1.86%
2023/09/07	43	88.70	250	90.78	87.40	-207	1,120	-18.47%	大賣/鉅額交易
2023/09/06	45	88.30	30	88.86	89.50	15	1,054	1.42%
2023/09/05	6	85.02	11	84.90	84.70	-5	1,075	-0.46%
2023/09/04	22	86.80	12	86.61	85.30	10	1,085	0.92%
2023/09/01	21	87.57	2	87.40	87.50	19	1,078	1.76%
2023/08/31	28	88.20	76	88.53	87.30	-48	1,074	-4.47%
2023/08/30	80	87.81	12	87.50	87.70	68	1,054	6.45%
2023/08/29	15	88.45	200	87.48	87.10	-185	1,041	-17.77%	大賣/鉅額交易
2023/08/28	1	83.50	36	82.37	84.30	-35	1,002	-3.49%
2023/08/25	10	80.86	2	81.25	80.80	8	992	0.81%
2023/08/24	16	80.78	0	0.00	80.60	16	991	1.61%
2023/08/23	6	80.28	14	80.01	80.10	-8	994	-0.80%
2023/08/22	8	79.66	27	79.01	78.80	-19	997	-1.90%
2023/08/21	8	80.24	8	80.43	80.00	0	999	0.00%
2023/08/18	22	80.86	0	0.00	80.40	22	1,000	2.20%
2023/08/17	32	81.74	0	0.00	81.80	32	1,002	3.19%
2023/08/16	44	80.24	3	81.07	81.30	41	1,000	4.10%
2023/08/15	34	79.71	2	80.10	79.80	32	1,006	3.18%
2023/08/14	23	77.91	5	78.84	78.70	18	1,007	1.79%
2023/08/11	0	0.00	15	81.73	80.20	-15	1,004	-1.49%
2023/08/10	4	82.60	22	82.95	81.80	-18	1,004	-1.79%
2023/08/09	55	85.80	0	0.00	85.30	55	1,001	5.49%
2023/08/08	63	85.47	10	84.79	84.20	53	1,004	5.28%
2023/08/07	4	82.65	9	81.66	83.60	-5	1,021	-0.49%
2023/08/04	4	81.53	17	81.52	81.60	-13	1,044	-1.24%
2023/08/02	6	81.55	32	83.32	81.00	-26	1,056	-2.46%
2023/08/01	18	84.64	25	84.68	85.20	-7	1,047	-0.67%
2023/07/31	8	85.44	9	84.61	84.50	-1	1,063	-0.09%
2023/07/28	3	86.50	33	87.10	86.50	-30	1,081	-2.78%
2023/07/27	26	89.16	37	89.04	88.50	-11	1,067	-1.03%
2023/07/26	29	89.97	190	89.32	88.80	-161	1,055	-15.26%	大賣/鉅額交易
2023/07/25	243	93.32	0	0.00	95.30	243	1,023	23.74%	大買/鉅額交易
2023/07/24	85	88.76	3	88.43	88.70	82	974	8.41%
2023/07/21	8	88.40	30	87.93	87.70	-22	966	-2.28%
2023/07/20	58	92.96	389	90.77	88.00	-331	964	-34.32%	大賣/鉅額交易
2023/07/19	41	93.66	161	94.09	93.90	-120	879	-13.65%	大賣/鉅額交易
2023/07/18	12	86.54	68	86.79	87.10	-56	856	-6.54%
2023/07/17	17	87.68	30	88.30	89.30	-13	911	-1.43%
2023/07/14	5	86.06	19	85.24	85.00	-14	909	-1.54%
2023/07/13	13	84.94	3	85.67	84.50	10	909	1.10%
2023/07/12	16	86.74	1	87.80	86.10	15	901	1.66%
2023/07/11	2	88.95	20	87.25	87.60	-18	898	-2.00%
2023/07/10	51	89.01	3	89.47	89.40	48	891	5.39%
2023/07/07	62	87.60	116	87.80	86.90	-54	885	-6.10%	大賣/
2023/07/06	24	87.43	10	88.43	89.30	14	844	1.66%
2023/07/05	30	87.59	0	0.00	87.30	30	834	3.59%
2023/07/04	32	90.88	2	91.35	89.20	30	826	3.63%
2023/07/03	21	90.58	53	89.77	91.30	-32	813	-3.94%
2023/06/30	95	88.57	2	88.20	90.50	93	772	12.05%
2023/06/29	91	86.23	7	86.61	86.10	84	734	11.43%
2023/06/28	82	82.09	6	80.73	81.90	76	696	10.91%
2023/06/27	54	81.40	149	81.26	80.10	-95	678	-14.01%	大賣/
2023/06/26	31	78.44	3	78.90	78.20	28	649	4.31%
2023/06/21	99	78.99	2	79.10	79.40	97	644	15.05%
2023/06/20	72	78.99	0	0.00	78.60	72	644	11.18%
2023/06/19	75	76.92	2	75.85	77.70	73	646	11.30%
2023/06/16	48	76.42	4	76.70	76.00	44	639	6.88%
2023/06/15	58	75.69	5	75.30	76.00	53	636	8.32%
2023/06/14	64	75.28	1	75.60	74.40	63	633	9.94%
2023/06/13	9	74.28	0	0.00	74.10	9	634	1.42%
2023/06/12	100	75.78	48	76.29	74.00	52	636	8.17%
2023/06/09	147	75.36	6	73.70	76.00	141	620	22.74%	大買/鉅額交易
2023/06/08	13	71.70	1	71.70	72.10	12	586	2.04%
2023/06/07	8	69.60	3	69.93	69.50	5	583	0.86%
2023/06/06	8	70.23	0	0.00	70.00	8	605	1.32%
2023/06/02	2	69.70	1	70.00	69.50	1	643	0.16%
2023/06/01	0	0.00	4	68.90	68.60	-4	666	-0.60%
2023/05/31	5	68.70	6	68.37	68.40	-1	701	-0.14%
2023/05/30	0	0.00	11	68.16	68.20	-11	713	-1.54%
2023/05/29	0	0.00	4	69.43	69.20	-4	727	-0.55%
2023/05/26	2	67.95	3	68.77	67.40	-1	739	-0.14%
2023/05/25	2	68.70	7	68.74	68.50	-5	752	-0.66%
2023/05/23	1	70.70	0	0.00	70.70	1	772	0.13%
2023/05/22	2	70.25	2	70.20	70.30	0	783	0.00%
2023/05/19	0	0.00	6	69.20	69.10	-6	789	-0.76%
2023/05/18	0	0.00	18	70.40	70.20	-18	787	-2.29%
2023/05/17	0	0.00	28	70.86	70.70	-28	789	-3.55%
2023/05/16	0	0.00	19	70.63	70.30	-19	788	-2.41%
2023/05/15	0	0.00	37	70.88	70.60	-37	789	-4.68%
2023/05/12	1	74.20	57	70.05	71.80	-56	791	-7.08%
2023/05/11	1	74.20	57	70.05	70.30	-56	794	-7.04%
2023/05/10	118	74.14	33	72.57	74.40	85	774	10.97%	大買/
2023/05/09	12	74.01	37	72.96	71.30	-25	757	-3.30%
2023/05/08	0	0.00	26	73.03	72.60	-26	753	-3.45%
2023/05/05	11	76.97	60	74.57	73.90	-49	757	-6.47%
2023/05/04	6	74.95	13	77.02	77.90	-7	748	-0.94%
2023/05/03	2	73.10	0	0.00	71.90	2	724	0.28%
2023/05/02	1	73.30	0	0.00	73.40	1	724	0.14%
2023/04/28	11	72.62	0	0.00	72.50	11	725	1.52%
2023/04/27	3	70.63	0	0.00	70.50	3	722	0.42%
2023/04/26	6	71.37	0	0.00	71.40	6	721	0.83%
2023/04/25	0	0.00	27	72.52	72.30	-27	722	-3.74%
2023/04/24	13	72.40	40	73.24	76.00	-27	708	-3.81%
2023/04/21	7	73.91	54	76.23	72.00	-47	698	-6.73%
2023/04/20	42	78.67	54	78.24	75.50	-12	657	-1.83%
2023/04/19	17	73.32	16	73.23	73.40	1	592	0.17%
2023/04/18	22	71.69	0	0.00	71.50	22	584	3.76%
2023/04/17	9	70.23	0	0.00	70.80	9	588	1.53%
2023/04/14	14	70.10	0	0.00	69.70	14	604	2.32%
2023/04/13	35	69.89	0	0.00	69.70	35	608	5.75%
2023/04/12	23	69.73	0	0.00	70.20	23	620	3.71%
2023/04/11	1	68.50	0	0.00	68.40	1	672	0.15%
2023/04/10	2	67.50	6	68.22	68.40	-4	856	-0.47%
2023/04/07	1	66.30	4	66.05	65.60	-3	877	-0.34%
2023/04/06	2	64.90	2	65.80	65.70	0	881	0.00%
2023/03/31	2	66.00	5	65.82	65.80	-3	881	-0.34%
2023/03/30	8	66.20	2	66.10	65.80	6	886	0.68%
2023/03/29	10	66.17	5	66.36	66.30	5	888	0.56%
2023/03/28	9	65.91	20	65.87	65.20	-11	895	-1.23%
2023/03/27	14	67.34	26	66.56	66.40	-12	904	-1.33%
2023/03/24	0	0.00	9	64.36	64.70	-9	897	-1.00%
2023/03/23	14	64.41	28	64.13	64.30	-14	901	-1.55%
2023/03/22	25	65.47	38	66.93	65.90	-13	904	-1.44%
2023/03/21	0	0.00	4	68.68	68.20	-4	893	-0.45%
2023/03/20	6	68.28	0	0.00	68.50	6	902	0.66%
2023/03/17	2	68.90	2	69.30	69.00	0	904	0.00%
2023/03/16	7	68.59	0	0.00	68.60	7	929	0.75%
2023/03/15	1	69.60	16	69.89	69.60	-15	933	-1.61%
2023/03/14	3	68.60	0	0.00	68.00	3	927	0.32%
2023/03/13	16	68.78	0	0.00	68.90	16	922	1.73%
2023/03/10	18	68.37	12	69.18	69.10	6	911	0.66%
2023/03/09	47	68.82	25	68.94	69.30	22	903	2.44%
2023/03/08	91	71.72	56	71.78	71.10	35	880	3.98%
2023/03/07	53	73.03	9	73.16	72.10	44	864	5.09%
2023/03/06	33	72.07	11	70.72	72.20	22	841	2.62%
2023/03/03	42	70.01	61	69.74	70.30	-19	816	-2.33%
2023/03/02	15	66.53	0	0.00	66.40	15	780	1.92%
2023/03/01	26	65.20	17	65.44	65.60	9	768	1.17%
2023/02/24	5	64.64	16	64.16	65.20	-11	756	-1.45%
2023/02/23	11	64.76	2	65.00	64.50	9	740	1.22%
2023/02/22	6	62.58	3	62.97	63.00	3	722	0.42%
2023/02/21	2	63.40	0	0.00	61.90	2	708	0.28%
2023/02/20	13	61.88	0	0.00	62.20	13	695	1.87%
2023/02/17	31	59.92	0	0.00	60.60	31	682	4.54%
2023/02/16	2	58.60	0	0.00	58.60	2	675	0.30%
2023/02/15	23	58.50	0	0.00	58.60	23	669	3.44%
2023/02/14	7	59.50	0	0.00	59.20	7	664	1.05%
2023/02/13	7	60.94	0	0.00	60.80	7	661	1.06%
2023/02/10	12	60.46	3	60.23	60.10	9	655	1.37%
2023/02/09	74	60.46	0	0.00	60.10	74	649	11.39%
2023/02/08	50	58.91	0	0.00	58.50	50	640	7.81%
2023/02/07	23	59.07	0	0.00	59.00	23	634	3.63%
2023/02/06	17	58.89	0	0.00	58.50	17	622	2.73%
2023/02/03	33	58.45	0	0.00	57.70	33	612	5.39%
2023/02/02	26	58.14	0	0.00	59.50	26	602	4.31%
2023/02/01	15	55.66	0	0.00	55.70	15	589	2.54%
2023/01/17	11	53.14	0	0.00	52.60	11	579	1.90%
2023/01/16	6	52.65	0	0.00	53.20	6	577	1.04%
2023/01/13	3	52.47	0	0.00	52.30	3	574	0.52%
2023/01/12	4	51.58	0	0.00	51.10	4	569	0.70%
2023/01/11	6	52.47	0	0.00	52.30	6	564	1.06%
2022/12/28	0	0.00	1	61.70	56.10	-1	442	-0.23%
2022/12/23	1	55.40	0	0.00	55.50	1	224	0.45%
2022/12/22	0	0.00	1	53.80	55.70	-1	223	-0.45%
2022/12/21	1	54.10	0	0.00	54.00	1	217	0.46%
2022/09/12	4	46.99	0	0.00	46.95	4	282	1.42%
2022/09/08	46	46.96	0	0.00	46.80	46	281	16.37%
2022/01/25	0	0.00	1	46.70	47.00	-1	40	-2.45%
2022/01/11	0	0.00	1	51.50	49.50	-1	38	-2.59%
2021/11/24	0	0.00	1	52.40	51.90	-1	44	-2.23%
2021/11/18	0	0.00	0.1	49.75	50.60	-0.1	43	-0.20%
2021/10/15	0	0.00	1	48.60	48.80	-1	55	-1.80%
2021/07/21	1	56.50	0	0.00	56.80	1	79	1.26%
2021/06/09	0	0.00	2	52.80	53.30	-2	105	-1.90%
2021/06/01	0	0.00	1	51.70	52.20	-1	105	-0.95%
2021/05/27	0	0.00	2	50.85	51.00	-2	105	-1.89%
2021/05/20	0	0.00	1	50.30	49.70	-1	113	-0.88%
2021/05/19	0	0.00	3	49.72	49.70	-3	112	-2.67%
2021/05/10	0.4	57.75	0	0.00	55.40	0.4	98	0.41%
2021/05/07	1	56.80	0	0.00	56.90	1	97	1.02%
2021/05/05	6	56.30	0	0.00	57.00	6	98	6.12%
2021/04/21	0	0.00	1	59.30	59.30	-1	105	-0.95%
2021/04/13	0	0.00	5	59.90	59.60	-5	110	-4.54%
2021/03/31	0	0.00	2	59.90	60.50	-2	106	-1.88%
2021/03/30	0	0.00	7	59.39	59.60	-7	104	-6.70%
2021/03/29	0	0.00	11	59.12	59.50	-11	104	-10.54%
2021/03/26	1	58.90	5	58.30	58.80	-4	103	-3.86%
2021/03/25	0	0.00	2	57.30	57.20	-2	101	-1.98%
2021/03/24	0	0.00	5	57.44	57.60	-5	100	-4.96%
2021/03/23	0	0.00	8	57.50	57.80	-8	99	-8.03%
2021/03/22	0	0.00	5	57.60	57.60	-5	99	-5.01%
2021/03/19	0	0.00	3	57.87	58.10	-3	100	-2.98%
2021/03/17	0	0.00	1	56.50	56.70	-1	101	-0.98%
2021/03/15	0	0.00	3	55.00	55.90	-3	105	-2.85%
2021/03/10	0	0.00	6	56.42	56.40	-6	101	-5.92%
2021/03/09	0	0.00	3	56.20	56.60	-3	101	-2.96%
2021/03/08	0	0.00	8	56.51	56.30	-8	101	-7.85%
2021/03/05	0	0.00	11	56.15	57.00	-11	102	-10.74%
2021/03/04	3	57.13	5	56.60	57.00	-2	103	-1.93%
2021/03/03	0	0.00	4	54.93	56.60	-4	103	-3.86%
2021/03/02	0	0.00	2	54.65	54.70	-2	103	-1.94%
2021/02/26	1	55.50	1	55.80	56.00	0	103	0.00%
2021/02/25	0	0.00	6	56.43	56.30	-6	101	-5.94%
2021/02/24	0	0.00	8	57.15	57.80	-8	98	-8.09%
2021/02/23	0	0.00	8	57.90	57.50	-8	98	-8.09%
2021/02/22	1	57.20	4	58.90	58.20	-3	98	-3.04%
2021/02/17	1.2	55.01	2	54.80	54.90	-0.8	100	-0.78%
2021/02/05	0	0.00	2	56.40	56.20	-2	101	-1.97%
2021/02/04	0	0.00	10	56.59	56.80	-10	101	-9.83%
2021/02/02	0	0.00	1	53.60	53.60	-1	103	-0.96%
2021/02/01	0	0.00	2	52.45	52.80	-2	104	-1.92%
2021/01/29	0	0.00	2	53.30	53.00	-2	104	-1.91%
2021/01/28	0	0.00	1	53.20	53.20	-1	105	-0.95%
2021/01/26	0	0.00	2	54.10	53.80	-2	106	-1.88%
2021/01/25	1	54.20	0	0.00	54.20	1	106	0.94%
2021/01/21	3	52.90	0	0.00	52.60	3	107	2.78%
2021/01/20	5	53.24	1	52.20	52.60	4	105	3.78%
2021/01/18	0	0.00	2	56.80	56.60	-2	102	-1.94%
2021/01/15	4	57.65	0	0.00	57.40	4	103	3.87%
2021/01/08	1	60.10	0	0.00	60.50	1	103	0.96%
2021/01/07	0	0.00	2	60.10	60.00	-2	107	-1.87%
2021/01/06	2	60.20	10	60.12	60.00	-8	110	-7.24%
2021/01/04	0	0.00	1	61.70	61.20	-1	119	-0.84%
2020/12/30	2	60.90	0	0.00	61.40	2	127	1.57%
2020/12/23	1	61.10	0	0.00	61.40	1	137	0.73%
2020/12/17	1	61.50	0	0.00	61.50	1	168	0.59%
2020/12/16	1	60.50	0	0.00	61.30	1	175	0.57%
2020/12/14	1	61.10	0	0.00	60.90	1	190	0.52%
2020/12/10	1	62.10	0	0.00	61.90	1	212	0.47%
2020/12/07	1	64.30	0	0.00	64.20	1	227	0.44%
2020/12/04	6	64.58	0	0.00	64.60	6	281	2.13%
2020/12/03	1	64.70	0	0.00	64.60	1	302	0.33%
2020/12/02	5	64.46	0	0.00	64.70	5	303	1.65%
2020/12/01	5	64.46	0	0.00	64.70	5	304	1.64%
2020/11/30	2	65.10	0	0.00	64.40	2	305	0.65%
2020/11/27	5	64.72	0	0.00	65.00	5	311	1.61%
2020/11/26	0	0.00	1	64.90	65.00	-1	317	-0.31%
2020/11/23	2	65.25	0	0.00	65.20	2	330	0.61%
2020/11/18	1	64.50	0	0.00	64.60	1	335	0.30%
2020/11/17	1	63.90	1	63.80	63.90	0	337	0.00%
2020/11/12	1	65.30	0	0.00	65.40	1	345	0.29%
2020/11/10	0	0.00	3	66.20	65.80	-3	345	-0.87%
2020/11/09	0	0.00	1	64.70	65.10	-1	341	-0.29%
2020/11/05	1	65.20	0	0.00	64.90	1	343	0.29%
2020/11/04	1	65.10	0	0.00	65.20	1	344	0.29%
2020/11/03	4	64.88	0	0.00	65.10	4	352	1.13%
2020/11/02	0	0.00	4	63.63	64.10	-4	353	-1.13%
2020/10/30	0	0.00	17	63.95	63.70	-17	354	-4.80%
2020/10/29	0	0.00	9	64.28	63.90	-9	355	-2.53%
2020/10/28	8	64.70	0	0.00	64.60	8	354	2.25%
2020/10/27	0	0.00	7	64.76	64.60	-7	354	-1.97%
2020/10/26	0	0.00	13	65.37	65.20	-13	355	-3.66%
2020/10/23	0	0.00	6	65.33	65.30	-6	355	-1.69%
2020/10/22	0	0.00	20	64.95	65.20	-20	357	-5.60%
2020/10/21	0	0.00	32	65.03	65.50	-32	357	-8.95%
2020/10/20	0	0.00	12	64.89	65.50	-12	359	-3.34%
2020/10/19	0	0.00	16	65.01	65.10	-16	363	-4.40%
2020/10/15	0	0.00	8	64.83	64.80	-8	368	-2.17%
2020/10/14	0	0.00	4	65.25	65.50	-4	366	-1.09%
2020/10/13	0	0.00	8	64.78	64.90	-8	368	-2.17%
2020/10/12	11	65.44	0	0.00	65.00	11	368	2.98%
2020/10/08	0	0.00	16	67.84	67.40	-16	365	-4.38%
2020/10/07	1	69.10	21	68.92	69.00	-20	364	-5.49%
2020/10/06	0	0.00	21	69.47	69.40	-21	365	-5.75%
2020/10/05	3.1	69.56	15	69.45	69.40	-11.9	373	-3.19%
2020/09/30	0	0.00	2	69.70	69.00	-2	394	-0.51%
2020/09/29	1	69.20	0	0.00	69.50	1	401	0.25%
2020/09/28	3	70.33	0	0.00	69.70	3	418	0.72%
2020/09/25	22	72.82	2	70.85	69.50	20	419	4.77%
2020/09/24	10	72.79	3	72.30	72.30	7	415	1.68%
2020/09/22	7	73.31	2	74.25	74.30	5	415	1.20%
2020/09/21	4	74.63	0	0.00	74.20	4	407	0.98%
2020/09/18	29	74.17	0	0.00	74.60	29	401	7.22%
2020/09/17	13	74.11	3	73.80	73.30	10	393	2.54%
2020/09/16	4	73.03	0	0.00	73.30	4	387	1.03%
2020/09/15	7	73.59	19	74.47	73.20	-12	385	-3.11%
2020/09/14	8	70.88	0	0.00	70.90	8	369	2.17%
2020/09/11	1	71.20	0	0.00	70.80	1	371	0.27%
2020/09/10	4	71.43	0	0.00	71.00	4	368	1.08%
2020/09/09	36	74.28	69	74.91	72.50	-33	360	-9.16%
2020/09/07	2	66.50	2	66.70	66.10	0	293	0.00%
2020/09/03	3	66.10	0	0.00	66.00	3	311	0.96%
2020/09/02	10	66.75	0	0.00	67.00	10	312	3.20%
2020/09/01	14	69.49	0	0.00	68.50	14	310	4.50%
2020/08/31	11	69.01	3	69.07	69.00	8	320	2.49%
2020/08/28	19	68.36	0	0.00	68.40	19	350	5.43%
2020/08/27	30	67.85	0	0.00	67.90	30	349	8.58%
2020/08/26	23	67.24	0	0.00	67.20	23	345	6.66%
2020/08/25	22	66.76	0	0.00	67.20	22	343	6.40%
2020/08/24	22	65.80	0	0.00	66.30	22	342	6.43%
2020/08/21	0	0.00	4	63.50	65.20	-4	341	-1.17%
2020/08/20	0	0.00	13	62.91	63.10	-13	340	-3.82%
2020/08/19	2	65.20	5	64.76	64.60	-3	332	-0.90%
2020/08/18	12	65.33	0	0.00	65.00	12	336	3.57%
2020/08/17	7	64.91	0	0.00	65.20	7	338	2.07%
2020/08/14	2	64.70	0	0.00	64.60	2	342	0.58%
2020/08/13	4	64.60	0	0.00	64.50	4	342	1.17%
2020/08/12	2	64.20	0	0.00	64.40	2	345	0.58%
2020/08/11	0	0.00	7	65.11	64.70	-7	347	-2.01%
2020/08/10	4	64.53	5	64.54	64.40	-1	345	-0.29%
2020/08/07	1	65.60	21	65.14	64.60	-20	344	-5.80%
2020/08/06	6	67.42	5	67.08	67.20	1	338	0.30%
2020/08/05	12	67.59	0	0.00	67.60	12	337	3.56%
2020/08/04	13	67.42	0	0.00	67.70	13	339	3.83%
2020/08/03	16	66.54	0	0.00	66.90	16	343	4.66%
2020/07/31	12	66.43	0	0.00	66.20	12	346	3.46%
2020/07/30	5	66.02	0	0.00	66.10	5	361	1.38%
2020/07/29	0	0.00	1	65.00	65.20	-1	366	-0.27%
2020/07/28	0	0.00	5	64.08	63.80	-5	368	-1.36%
2020/07/27	0	0.00	10	64.97	65.50	-10	374	-2.67%
2020/07/24	1	66.80	0	0.00	66.30	1	374	0.27%
2020/07/23	0	0.00	3	67.67	67.50	-3	374	-0.80%
2020/07/22	22	67.37	0	0.00	67.60	22	374	5.87%
2020/07/20	2	65.00	0	0.00	65.30	2	373	0.54%
2020/07/17	0	0.00	5	66.32	65.00	-5	374	-1.34%
2020/07/14	5	65.38	3	66.20	66.30	2	382	0.52%
2020/07/13	0	0.00	2	68.40	68.00	-2	422	-0.47%
2020/07/10	1	68.60	16	69.08	68.10	-15	422	-3.55%
2020/07/09	1	70.00	5	69.90	69.20	-4	413	-0.97%
2020/07/08	0	0.00	1	68.00	67.60	-1	391	-0.26%
2020/07/07	1	68.00	35	67.40	67.10	-34	386	-8.80%
2020/07/06	7	65.37	1	65.70	65.50	6	379	1.58%
2020/07/03	0	0.00	14	66.31	65.50	-14	377	-3.71%
2020/07/02	24	64.83	0	0.00	66.20	24	372	6.44%
2020/07/01	10	63.44	0	0.00	63.60	10	363	2.75%
2020/06/30	0	0.00	1	63.30	63.30	-1	363	-0.27%
2020/06/29	8	63.09	0	0.00	63.10	8	364	2.19%
2020/06/24	0	0.00	7	63.56	63.50	-7	365	-1.92%
2020/06/23	4	64.40	0	0.00	64.20	4	367	1.09%
2020/06/22	15	65.12	1	63.60	63.80	14	366	3.82%
2020/06/19	4	65.10	0	0.00	64.70	4	366	1.09%
2020/06/18	3	65.00	6	65.28	64.90	-3	365	-0.82%
2020/06/17	2	63.95	0	0.00	64.10	2	360	0.55%
2020/06/16	4	62.88	3	63.27	63.30	1	361	0.28%
2020/06/15	1	62.80	1	63.60	62.30	0	372	0.00%
2020/06/12	1	60.90	0	0.00	61.80	1	375	0.27%
2020/06/11	9	63.52	3	63.53	62.20	6	378	1.58%
2020/06/10	0	0.00	1	67.00	66.70	-1	368	-0.27%
2020/06/09	3	66.97	3	67.03	67.40	0	378	0.00%
2020/06/08	0	0.00	2	66.80	66.40	-2	394	-0.51%
2020/06/05	1	66.80	40	67.15	66.60	-39	396	-9.85%
2020/06/04	49	65.70	33	68.86	69.40	16	383	4.17%
2020/06/03	14	64.44	2	64.10	64.00	12	355	3.38%
2020/06/02	1	64.00	3	63.53	63.90	-2	352	-0.57%
2020/06/01	11	63.70	0	0.00	63.50	11	352	3.12%
2020/05/29	11	62.89	0	0.00	63.20	11	352	3.12%
2020/05/28	0	0.00	7	63.11	63.10	-7	355	-1.97%
2020/05/27	1	63.70	17	63.79	63.60	-16	357	-4.47%
2020/05/26	4	63.78	0	0.00	64.20	4	360	1.11%
2020/05/25	23	64.00	0	0.00	64.30	23	358	6.42%
2020/05/22	5	63.84	0	0.00	62.80	5	355	1.41%
2020/05/21	19	63.74	0	0.00	63.50	19	353	5.37%
2020/05/20	13	62.46	0	0.00	62.30	13	350	3.71%
2020/05/15	0	0.00	2	61.95	61.80	-2	355	-0.56%
2020/05/14	0	0.00	2	62.65	62.00	-2	355	-0.56%
2020/05/13	4	63.00	0	0.00	63.50	4	355	1.12%
2020/05/12	5	62.68	0	0.00	62.60	5	355	1.40%
2020/05/11	4	63.20	0	0.00	63.40	4	356	1.12%
2020/05/08	2	63.05	0	0.00	63.00	2	356	0.56%
2020/05/07	1	64.10	0	0.00	64.40	1	352	0.28%
2020/05/06	0	0.00	1	64.20	64.30	-1	349	-0.29%
2020/05/05	3	63.30	0	0.00	64.00	3	337	0.89%
2020/05/04	1	62.40	0	0.00	62.20	1	333	0.30%
2020/04/30	3	62.57	0	0.00	62.50	3	334	0.90%
2020/04/28	0	0.00	5	61.96	61.80	-5	339	-1.47%
2020/04/27	2	61.85	2	62.40	61.70	0	352	0.00%
2020/04/24	0	0.00	3	60.37	60.10	-3	348	-0.86%
2020/04/23	2	60.10	0	0.00	60.10	2	349	0.57%
2020/04/22	7	60.03	2	60.50	60.00	5	355	1.41%
2020/04/21	4	59.98	0	0.00	59.50	4	358	1.12%
2020/04/20	2	60.50	1	61.30	62.00	1	353	0.28%
2020/04/17	1	62.00	1	63.10	61.70	0	350	0.00%
2020/04/16	0	0.00	11	62.97	62.60	-11	344	-3.19%
2020/04/10	1	52.40	5	52.74	52.50	-4	326	-1.22%
2020/04/09	5	53.30	37	53.19	53.00	-32	330	-9.68%
2020/04/08	9	49.43	6	49.43	49.50	3	319	0.94%
2020/04/07	4	48.88	15	49.10	48.85	-11	319	-3.44%
2020/04/06	7	46.64	1	47.85	47.80	6	319	1.88%
2020/04/01	9	46.42	0	0.00	46.40	9	319	2.82%
2020/03/31	23	46.05	1	46.95	45.70	22	318	6.90%
2020/03/30	12	45.04	3	45.25	45.55	9	318	2.82%
2020/03/27	13	46.57	3	46.30	46.15	10	319	3.13%
2020/03/26	10	45.68	0	0.00	46.30	10	318	3.14%
2020/03/24	0	0.00	1	43.45	44.50	-1	320	-0.31%
2020/03/23	0	41.75	0	0.00	42.05	0	320	0.00%
2020/03/20	2	40.60	2	41.75	41.80	0	323	0.00%
2020/03/19	0	0.00	7	38.99	38.00	-7	320	-2.19%
2020/03/18	0	0.00	19	41.17	42.00	-19	316	-6.00%
2020/03/17	1	42.00	18	43.28	41.00	-17	314	-5.40%
2020/03/16	11	44.91	16	45.08	44.25	-5	311	-1.61%
2020/03/13	14	44.77	27	44.90	44.85	-13	313	-4.15%
2020/03/12	74	50.82	17	49.69	49.50	57	304	18.71%
2020/03/11	13	55.90	4	55.73	55.00	9	290	3.10%
2020/03/10	2	55.05	1	56.00	56.30	1	289	0.35%
2020/03/09	4	58.83	4	58.55	57.10	0	289	0.00%
2020/03/03	4	60.05	0	0.00	59.70	4	428	0.93%
2020/02/27	1	60.60	0	0.00	60.80	1	441	0.23%
2020/02/19	0	0.00	1	64.40	64.60	-1	475	-0.21%
2020/02/17	0	0.00	1	62.60	62.30	-1	482	-0.21%
2020/02/10	3	63.00	3	62.90	63.10	0	527	0.00%
2020/02/07	2	65.00	2	65.00	65.00	0	538	0.00%
2020/02/03	0	0.00	27	61.21	62.00	-27	557	-4.84%
2020/01/31	0	0.00	8	65.28	65.00	-8	560	-1.43%
2020/01/30	20	64.96	24	65.04	64.80	-4	556	-0.72%
2020/01/17	3	72.50	0	0.00	72.40	3	549	0.55%
2020/01/15	3	72.50	0	0.00	72.60	3	575	0.52%
2020/01/13	0	0.00	1	71.90	72.10	-1	615	-0.16%
2020/01/10	3	71.27	6	71.48	72.00	-3	614	-0.49%
2020/01/09	1	71.30	7	71.87	71.30	-6	611	-0.98%
2020/01/08	4	72.18	5	72.20	71.30	-1	608	-0.16%
2020/01/07	7	73.99	3	73.67	73.00	4	605	0.66%
2020/01/06	1	72.40	0	0.00	72.20	1	584	0.17%
2020/01/03	3	72.23	0	0.00	72.90	3	587	0.51%
2019/12/31	0	0.00	7	71.84	71.80	-7	583	-1.20%
2019/12/30	3	71.80	3	71.80	71.70	0	582	0.00%
2019/12/27	0	0.00	2	72.30	72.10	-2	583	-0.34%
2019/12/26	2	72.00	2	72.25	72.00	0	584	0.00%
2019/12/25	0	0.00	3	72.33	72.40	-3	586	-0.51%
2019/12/23	0	0.00	19	72.46	72.60	-19	596	-3.19%
2019/12/20	0	0.00	4	72.28	72.40	-4	605	-0.66%
2019/12/19	0	0.00	14	71.56	71.60	-14	623	-2.24%
2019/12/18	0	0.00	11	71.67	71.50	-11	627	-1.75%
2019/12/17	2	71.30	6	71.87	71.90	-4	633	-0.63%
2019/12/16	0	0.00	6	71.85	72.00	-6	635	-0.94%
2019/12/13	0	0.00	58	71.73	71.30	-58	646	-8.97%
2019/12/12	0	0.00	22	72.44	72.20	-22	643	-3.42%
2019/12/11	0	0.00	23	72.65	72.60	-23	644	-3.57%
2019/12/10	0	0.00	15	73.14	72.60	-15	650	-2.31%
2019/12/09	0	0.00	15	73.32	73.30	-15	663	-2.26%
2019/12/06	0	0.00	21	73.37	73.70	-21	691	-3.04%
2019/12/05	0	0.00	14	73.30	73.30	-14	722	-1.94%
2019/12/04	0	0.00	17	73.54	73.70	-17	719	-2.36%
2019/12/03	2	74.20	2	73.95	73.50	0	719	0.00%
2019/12/02	4	74.90	6	74.53	74.10	-2	710	-0.28%
2019/11/29	47	77.05	8	77.83	76.30	39	699	5.58%
2019/11/28	27	77.42	0	0.00	78.20	27	658	4.10%
2019/11/27	22	74.96	0	0.00	74.20	22	594	3.70%
2019/11/26	13	74.92	0	0.00	74.70	13	600	2.17%
2019/11/25	0	0.00	10	74.04	74.00	-10	592	-1.69%
2019/11/22	9	75.11	0	0.00	74.90	9	584	1.54%
2019/11/21	3	72.47	0	0.00	72.50	3	560	0.54%
2019/11/19	1	72.10	0	0.00	72.70	1	563	0.18%
2019/11/18	4	71.50	2	72.30	71.70	2	563	0.35%
2019/11/15	19	71.58	2	72.00	71.80	17	566	3.00%
2019/11/14	28	72.61	12	72.07	71.80	16	565	2.83%
2019/11/13	6	73.47	0	0.00	73.30	6	556	1.08%
2019/11/12	15	73.30	0	0.00	73.80	15	556	2.70%
2019/11/11	6	73.38	6	73.60	73.20	0	555	0.00%
2019/11/08	15	73.87	4	73.85	74.00	11	553	1.99%
2019/11/07	32	75.35	12	75.65	74.20	20	555	3.60%
2019/11/06	0	0.00	18	73.88	74.40	-18	522	-3.44%
2019/11/05	31	74.41	0	0.00	75.00	31	515	6.02%
2019/11/04	54	73.93	15	73.95	73.60	39	507	7.69%
2019/11/01	0	0.00	2	73.40	73.50	-2	505	-0.40%
2019/10/31	5	73.72	0	0.00	73.50	5	513	0.97%
2019/10/30	21	73.35	0	0.00	74.00	21	511	4.10%
2019/10/29	1	73.00	1	72.40	71.80	0	507	0.00%
2019/10/28	0	0.00	4	72.80	72.50	-4	528	-0.76%
2019/10/25	8	73.29	7	72.89	72.70	1	531	0.19%
2019/10/24	1	73.40	0	0.00	73.30	1	532	0.19%
2019/10/22	0	0.00	8	74.23	74.00	-8	522	-1.53%
2019/10/21	0	0.00	13	69.69	69.60	-13	498	-2.61%
2019/10/18	3	70.10	1	69.90	70.00	2	524	0.38%
2019/10/17	3	69.70	0	0.00	69.70	3	551	0.54%
2019/10/16	1	69.30	4	69.60	69.70	-3	655	-0.46%
2019/10/15	0	0.00	20	69.32	69.20	-20	667	-3.00%
2019/10/14	0	0.00	11	69.59	69.30	-11	700	-1.57%
2019/10/09	0	0.00	11	70.05	70.00	-11	713	-1.54%
2019/10/08	2	71.00	18	71.01	70.90	-16	729	-2.19%
2019/10/07	1	71.70	0	0.00	71.70	1	751	0.13%
2019/10/04	0	0.00	5	72.08	72.00	-5	788	-0.63%
2019/10/03	6	71.13	15	71.63	72.20	-9	870	-1.03%
2019/10/02	1	71.20	17	71.39	71.70	-16	881	-1.82%
2019/10/01	12	71.06	7	70.91	71.10	5	880	0.57%
2019/09/27	5	71.36	22	71.04	71.30	-17	878	-1.93%
2019/09/26	0	0.00	40	73.31	72.60	-40	872	-4.58%
2019/09/25	0	0.00	56	74.12	73.50	-56	882	-6.35%
2019/09/24	14	74.94	15	74.27	73.90	-1	874	-0.11%
2019/09/23	4	72.78	0	0.00	72.70	4	855	0.47%
2019/09/20	3	74.57	0	0.00	72.70	3	851	0.35%
2019/09/19	33	74.64	0	0.00	74.40	33	842	3.92%
2019/09/18	57	74.51	0	0.00	74.30	57	838	6.80%
2019/09/17	22	74.29	0	0.00	73.40	22	828	2.66%
2019/09/16	14	73.28	0	0.00	73.40	14	827	1.69%
2019/09/12	2	74.95	0	0.00	74.30	2	823	0.24%
2019/09/11	33	74.60	0	0.00	74.60	33	815	4.05%
2019/09/10	5	73.76	5	74.38	73.40	0	794	0.00%
2019/09/09	11	73.52	47	73.50	73.10	-36	762	-4.72%
2019/09/06	1	70.90	4	70.80	71.60	-3	731	-0.41%
2019/09/05	4	71.35	14	71.12	71.10	-10	735	-1.36%
2019/09/04	14	71.21	0	0.00	71.00	14	733	1.91%
2019/09/03	6	71.68	0	0.00	71.40	6	731	0.82%
2019/09/02	6	72.33	2	72.75	72.20	4	729	0.55%
2019/08/30	7	71.89	0	0.00	71.20	7	724	0.97%
2019/08/29	21	70.96	7	71.11	71.30	14	718	1.95%
2019/08/28	16	69.59	0	0.00	69.30	16	704	2.27%
2019/08/27	9	69.44	0	0.00	69.20	9	701	1.28%
2019/08/26	1	68.50	20	68.52	68.80	-19	701	-2.71%
2019/08/23	1	69.30	0	0.00	69.20	1	699	0.14%
2019/08/22	6	69.88	0	0.00	69.00	6	699	0.86%
2019/08/21	15	69.46	4	69.40	69.60	11	693	1.59%
2019/08/20	7	69.51	4	69.45	69.10	3	691	0.43%
2019/08/19	2	68.45	0	0.00	68.60	2	687	0.29%
2019/08/16	13	67.82	1	67.70	67.80	12	689	1.74%
2019/08/14	4	69.20	4	69.23	68.80	0	688	0.00%
2019/08/13	2	68.05	4	68.08	68.50	-2	687	-0.29%
2019/08/12	18	68.61	2	68.20	68.00	16	688	2.32%
2019/08/08	6	70.37	2	69.90	69.70	4	685	0.58%
2019/08/07	2	70.60	6	70.33	70.00	-4	682	-0.59%
2019/08/06	6	67.23	5	69.76	70.30	1	681	0.15%
2019/08/05	0	0.00	61	71.72	69.60	-61	688	-8.87%
2019/08/02	3	70.70	40	72.02	72.60	-37	684	-5.40%
2019/08/01	8	71.09	14	71.44	71.50	-6	677	-0.89%
2019/07/31	8	71.36	7	70.53	71.50	1	676	0.15%
2019/07/30	55	71.22	67	70.62	70.60	-12	673	-1.78%
2019/07/29	18	74.12	8	73.80	73.60	10	652	1.53%
2019/07/26	14	73.94	2	73.90	74.00	12	648	1.85%
2019/07/25	55	73.79	2	73.50	73.50	53	642	8.25%
2019/07/24	26	74.64	0	0.00	73.80	26	631	4.12%
2019/07/23	45	74.95	2	74.60	74.30	43	621	6.91%
2019/07/22	4	77.10	9	77.04	75.70	-5	605	-0.83%
2019/07/19	0	0.00	32	76.07	76.50	-32	581	-5.50%
2019/07/18	52	76.18	30	77.17	76.70	22	579	3.79%
2019/07/17	21	73.33	0	0.00	73.50	21	477	4.39%
2019/07/16	0	0.00	13	74.90	73.60	-13	465	-2.79%
2019/07/15	7	72.57	1	72.90	73.80	6	434	1.38%
2019/07/12	1	74.00	30	73.35	72.90	-29	425	-6.82%
2019/07/11	18	72.87	2	72.80	73.00	16	413	3.87%
2019/07/10	14	72.66	0	0.00	73.10	14	396	3.53%
2019/07/09	18	72.42	7	72.16	72.50	11	367	2.99%
2019/07/08	0	0.00	10	68.63	67.90	-10	288	-3.47%
2019/07/04	7	66.30	2	66.15	66.40	5	287	1.74%
2019/07/03	0	0.00	1	66.30	65.70	-1	294	-0.34%
2019/07/02	4	66.45	0	0.00	66.20	4	296	1.35%
2019/07/01	2	64.90	0.1	65.20	65.30	1.9	328	0.57%
2019/06/28	2	64.70	0	0.00	64.80	2	330	0.61%
2019/06/27	0	0.00	1	64.20	64.00	-1	329	-0.30%
2019/06/26	0	0.00	1	63.80	64.30	-1	334	-0.30%
2019/06/25	0	0.00	1	64.10	64.30	-1	364	-0.27%
2019/06/24	1	65.30	2	64.60	65.00	-1	364	-0.27%
2019/06/21	0	0.00	12	65.69	64.70	-12	364	-3.29%
2019/06/20	15	64.42	0	0.00	64.60	15	364	4.12%
2019/06/18	0	0.00	3	63.10	63.00	-3	390	-0.77%
2019/06/17	3	63.40	1	63.40	63.70	2	394	0.51%
2019/06/14	9	64.49	10	64.35	63.60	-1	398	-0.25%
2019/06/13	10	63.69	4	63.75	63.80	6	404	1.48%
2019/06/12	5	62.68	13	62.74	62.80	-8	404	-1.98%
2019/06/11	1	62.50	12	62.16	62.50	-11	407	-2.70%
2019/06/10	0	0.00	13	62.12	62.50	-13	414	-3.14%
2019/06/06	0	0.00	22	61.65	61.90	-22	421	-5.22%
2019/06/05	4	62.15	10	62.16	61.90	-6	437	-1.37%
2019/06/04	2	61.45	14	61.59	61.50	-12	459	-2.61%
2019/06/03	0	0.00	16	61.70	61.90	-16	470	-3.40%
2019/05/31	1	62.70	13	62.54	62.30	-12	482	-2.49%
2019/05/30	0	0.00	8	62.23	62.30	-8	487	-1.64%
2019/05/29	3	62.33	6	61.98	61.90	-3	499	-0.60%
2019/05/28	0	0.00	6	62.00	62.00	-6	507	-1.18%
2019/05/27	0	0.00	7	62.13	61.90	-7	515	-1.36%
2019/05/24	4	62.33	9	61.96	61.70	-5	530	-0.94%
2019/05/23	0	0.00	41	61.60	61.50	-41	548	-7.48%
2019/05/22	4	62.70	31.3	63.28	62.70	-27.3	577	-4.73%
2019/05/21	6	62.17	0	0.00	62.40	6	600	1.00%
2019/05/20	5	61.00	1	60.60	61.10	4	621	0.64%
2019/05/17	7	61.76	37	61.78	61.20	-30	669	-4.48%
2019/05/16	10	63.22	2	63.90	62.70	8	776	1.03%
2019/05/15	27	63.67	2	63.40	63.50	25	796	3.14%
2019/05/14	69	61.31	0	0.00	62.30	69	806	8.55%
2019/05/13	31	63.27	17	63.54	61.90	14	834	1.68%
2019/05/10	18	66.99	0	0.00	66.80	18	841	2.14%
2019/05/09	21	67.72	0	0.00	67.30	21	843	2.49%
2019/05/08	3	67.10	0	0.00	68.40	3	845	0.35%
2019/05/07	1	68.00	0	0.00	68.00	1	849	0.12%
2019/04/30	1	68.80	3	68.93	68.90	-2	894	-0.22%
2019/04/29	4	69.28	0.1	69.50	68.90	3.9	898	0.44%
2019/04/26	10	71.76	1	71.00	70.80	9	905	0.99%
2019/04/25	2	70.95	0	0.00	71.10	2	906	0.22%
2019/04/24	11	73.26	10	72.69	70.90	1	913	0.11%
2019/04/23	4	70.08	4	69.50	70.00	0	894	0.00%
2019/04/22	6	70.30	0	0.00	70.00	6	901	0.67%
2019/04/19	1	69.80	0	0.00	69.70	1	908	0.11%
2019/04/18	2	69.65	17	69.58	69.70	-15	912	-1.64%
2019/04/17	3	68.77	19	68.72	68.90	-16	927	-1.72%
2019/04/15	3	70.73	1	71.70	70.70	2	952	0.21%
2019/04/12	10	71.60	13	71.75	71.30	-3	966	-0.31%
2019/04/11	37	72.65	6	72.00	71.90	31	994	3.12%
2019/04/10	27	71.91	5	71.60	71.70	22	997	2.20%
2019/04/09	28	72.35	0	0.00	72.00	28	1,006	2.78%
2019/04/08	10	72.57	0	0.00	72.30	10	1,016	0.98%
2019/04/03	18	73.40	2	74.00	72.50	16	1,019	1.57%
2019/04/02	3	72.27	2	71.70	72.20	1	979	0.10%
2019/04/01	2	72.10	1	71.80	71.70	1	980	0.10%
2019/03/29	0	0.00	16	71.78	71.70	-16	981	-1.63%
2019/03/28	0	0.00	27	72.51	71.70	-27	984	-2.74%
2019/03/27	0	0.00	2	70.75	70.60	-2	965	-0.21%
2019/03/25	0	0.00	1	71.10	70.40	-1	976	-0.10%
2019/03/22	0	0.00	11	72.26	71.40	-11	980	-1.12%
2019/03/21	0	0.00	25	72.89	72.20	-25	985	-2.54%
2019/03/20	0	0.00	1	71.00	71.40	-1	982	-0.10%
2019/03/19	0	0.00	5	70.98	70.80	-5	1,003	-0.50%
2019/03/18	0	0.00	4.7	70.86	70.40	-4.7	1,032	-0.46%
2019/03/15	0	0.00	1	71.30	71.20	-1	1,063	-0.09%
2019/03/14	0	0.00	1	71.90	71.40	-1	1,067	-0.09%
2019/03/13	2	71.85	0	0.00	71.60	2	1,082	0.18%
2019/03/11	0	0.00	4	72.23	71.90	-4	1,100	-0.36%
2019/03/07	0	0.00	32	72.58	71.60	-32	1,124	-2.85%
2019/03/06	1	73.20	34	72.23	72.50	-33	1,130	-2.92%
2019/03/05	8	72.29	14	72.13	71.90	-6	1,130	-0.53%
2019/03/04	22	72.27	37	72.22	72.00	-15	1,144	-1.31%
2019/02/27	13	71.95	31	71.82	72.00	-18	1,142	-1.58%
2019/02/26	22	72.37	0	0.00	71.70	22	1,145	1.92%
2019/02/25	34	71.30	7	71.51	71.30	27	1,158	2.33%
2019/02/22	6	73.08	7	73.11	72.10	-1	1,184	-0.08%
2019/02/21	0	0.00	3	75.10	74.40	-3	1,176	-0.26%
2019/02/20	0	0.00	12	74.48	75.20	-12	1,156	-1.04%
2019/02/19	0	0.00	9	74.47	74.30	-9	1,146	-0.79%
2019/02/18	3	74.77	11	74.76	74.70	-8	1,139	-0.70%
2019/02/15	81	74.49	7	72.43	74.30	74	1,101	6.72%
2019/02/14	0	0.00	6	71.23	70.20	-6	1,003	-0.60%
2019/02/13	3	69.00	0	0.00	69.00	3	998	0.30%
2019/02/12	3	69.90	36	70.20	69.90	-33	1,054	-3.13%
2019/02/11	6	68.00	43	67.73	68.20	-37	1,036	-3.57%
2019/01/30	4	67.00	9	66.73	66.60	-5	1,028	-0.49%
2019/01/29	0	0.00	7	67.00	66.80	-7	1,041	-0.67%
2019/01/28	0	0.00	11	67.95	67.70	-11	1,045	-1.05%
2019/01/25	0	0.00	9	67.64	67.70	-9	1,057	-0.85%
2019/01/22	0	0.00	12	68.18	67.40	-12	1,125	-1.07%
2019/01/18	4	66.70	5	66.94	66.70	-1	1,193	-0.08%
2019/01/17	1	65.50	6	66.40	65.50	-5	1,203	-0.42%
2019/01/16	0	0.00	13	66.15	65.60	-13	1,212	-1.07%
2019/01/14	0	0.00	4	68.45	66.70	-4	1,245	-0.32%
2019/01/11	8	68.25	17	68.12	68.40	-9	1,248	-0.72%
2019/01/10	8	69.46	3	69.50	68.70	5	1,252	0.40%
2019/01/09	25	70.32	13	70.77	68.90	12	1,281	0.94%
2019/01/08	13	70.82	1	71.10	70.80	12	1,300	0.92%
2019/01/07	0	0.00	3	72.47	70.80	-3	1,299	-0.23%
2019/01/04	0	0.00	9	69.29	69.00	-9	1,308	-0.69%
2019/01/03	30	69.49	3	67.20	68.00	27	1,324	2.04%
2019/01/02	3	66.30	0	0.00	67.10	3	1,336	0.22%
2018/12/28	2	66.00	0	0.00	65.50	2	1,370	0.15%
2018/12/27	7	66.37	0	0.00	67.20	7	1,443	0.48%
2018/12/26	3	65.27	0	0.00	64.90	3	1,499	0.20%
2018/12/24	0	0.00	2	63.95	64.50	-2	1,548	-0.13%
2018/12/21	0	0.00	3	63.37	63.90	-3	1,679	-0.18%
2018/12/20	1	62.50	0	0.00	62.40	1	1,827	0.05%
2018/12/19	4	63.88	5	64.94	64.00	-1	1,882	-0.05%
2018/12/18	0	0.00	2	65.90	64.70	-2	2,021	-0.10%
2018/12/17	0	0.00	2	65.40	66.10	-2	2,021	-0.10%
2018/12/14	7	66.29	7	66.60	66.10	0	2,019	0.00%
2018/12/13	9	66.41	3	65.80	66.50	6	2,014	0.30%
2018/12/12	0	0.00	2	66.65	66.30	-2	2,005	-0.10%
2018/12/11	2	65.25	3	65.10	65.60	-1	1,983	-0.05%
2018/12/10	10	64.25	3	65.60	63.80	7	1,960	0.36%
2018/12/07	3	62.40	3	62.10	62.20	0	1,924	0.00%
2018/12/06	14	62.77	3	63.30	61.30	11	1,925	0.57%
2018/12/05	6	65.00	3	64.63	63.70	3	1,929	0.16%
2018/12/04	7	65.37	6	65.27	64.50	1	1,920	0.05%
2018/12/03	60	64.78	0	0.00	64.50	60	1,927	3.11%
2018/11/30	6	63.95	0	0.00	63.50	6	1,916	0.31%
2018/11/29	6	62.78	0	0.00	62.80	6	1,876	0.32%
2018/11/28	6	62.45	0	0.00	61.80	6	1,874	0.32%
2018/11/23	4	60.15	7	60.51	60.00	-3	1,908	-0.16%
2018/11/22	13	61.59	0	0.00	60.20	13	1,906	0.68%
2018/11/21	1	61.20	11	61.22	61.10	-10	1,899	-0.53%
2018/11/14	0	0.00	1	58.50	57.80	-1	1,895	-0.05%
2018/11/13	7	57.21	2	57.55	57.50	5	1,926	0.26%
2018/11/12	3	60.50	1	60.60	58.70	2	1,960	0.10%
2018/11/09	6	62.62	5	62.70	60.80	1	1,994	0.05%
2018/11/08	0	0.00	17	58.98	58.70	-17	1,956	-0.87%
2018/11/07	14	57.57	1	57.30	58.00	13	1,980	0.66%
2018/11/06	0	0.00	25	58.69	57.30	-25	2,055	-1.22%
2018/11/05	1	57.40	1	57.80	58.40	0	2,148	0.00%
2018/11/02	10	58.31	16	57.97	57.70	-6	2,178	-0.28%
2018/11/01	26	58.29	66	58.03	58.00	-40	2,206	-1.81%
2018/10/31	44	55.52	7	56.23	56.60	37	2,267	1.63%
2018/10/30	34	54.91	2	55.85	55.60	32	2,451	1.31%
2018/10/29	2	55.80	0	0.00	55.70	2	2,527	0.08%
2018/10/25	1	64.30	0	0.00	63.60	1	2,478	0.04%
2018/10/23	0	0.00	3	70.13	67.70	-3	2,456	-0.12%
2018/10/22	13	67.95	0	0.00	67.50	13	2,422	0.54%
2018/10/19	0	0.00	20	66.54	67.50	-20	2,424	-0.82%
2018/10/18	9	68.56	5	67.96	67.80	4	2,425	0.16%
2018/10/17	16	69.36	0	0.00	68.90	16	2,431	0.66%
2018/10/12	0	0.00	5	66.36	67.00	-5	2,373	-0.21%
2018/10/11	25	67.98	20	67.54	67.50	5	2,364	0.21%
2018/10/09	5	76.10	6	76.85	75.00	-1	2,349	-0.04%
2018/10/08	1	76.50	0	0.00	77.30	1	2,371	0.04%
2018/10/05	0	0.00	13	74.91	75.00	-13	2,358	-0.55%
2018/10/04	1	77.30	0	0.00	76.90	1	2,296	0.04%
2018/10/03	0	0.00	2	73.60	73.50	-2	2,261	-0.09%
2018/10/02	0	0.00	1	78.00	76.50	-1	2,276	-0.04%
2018/09/28	14	76.47	85	76.76	75.80	-71	2,219	-3.20%
2018/09/27	0	0.00	33	82.78	75.00	-33	2,158	-1.53%
2018/09/26	106	80.44	1	79.50	80.80	105	2,009	5.22%	大買/鉅額交易
2018/09/25	12	81.05	0	0.00	81.30	12	1,957	0.61%
2018/09/21	0	0.00	5	77.20	77.20	-5	1,816	-0.28%
2018/09/18	3	63.63	1	63.70	62.60	2	1,826	0.11%
2018/09/14	1	65.70	28	66.08	65.70	-27	1,861	-1.45%
2018/09/13	0	0.00	24.1	64.95	64.60	-24.1	1,922	-1.25%
2018/09/12	27	64.64	2	65.40	63.80	25	1,935	1.29%
2018/09/11	35	63.39	1	63.70	64.50	34	1,952	1.74%
2018/09/10	6	65.97	2	64.85	64.60	4	1,943	0.21%
2018/09/07	2	66.50	0	0.00	67.40	2	1,960	0.10%
2018/09/05	1	71.00	0	0.00	70.70	1	2,085	0.05%
2018/09/03	0	0.00	2	72.10	70.70	-2	2,126	-0.09%
2018/08/30	0	0.00	18	70.57	72.00	-18	2,171	-0.83%
2018/08/29	0	0.00	33	69.37	69.00	-33	2,163	-1.52%
2018/08/28	1	71.20	54	69.72	69.40	-53	2,215	-2.39%
2018/08/27	11	69.19	18	69.01	70.00	-7	2,297	-0.30%
2018/08/24	48	68.17	15	69.45	68.00	33	2,451	1.35%
2018/08/23	4	70.90	0	0.00	70.50	4	2,479	0.16%
2018/08/22	1	71.30	20	71.75	72.00	-19	2,509	-0.76%
2018/08/21	22	71.48	0	0.00	71.30	22	2,510	0.88%
2018/08/20	21	71.25	64	71.36	70.80	-43	2,504	-1.72%
2018/08/17	16.8	75.73	50	75.59	73.90	-33.2	2,484	-1.34%
2018/08/16	30	75.47	83	75.46	76.30	-53	2,488	-2.13%
2018/08/15	51	74.49	1	75.00	73.70	50	2,493	2.01%
2018/08/14	65	75.24	2	77.00	76.00	63	2,476	2.54%
2018/08/13	77	74.35	3	76.93	76.30	74	2,458	3.01%
2018/08/10	9	78.53	71	79.45	76.10	-62	2,394	-2.59%
2018/08/09	0	0.00	104	76.24	75.20	-104	2,305	-4.51%	大賣/鉅額交易
2018/08/08	0	0.00	52	79.18	78.20	-52	2,298	-2.26%
2018/08/07	5	80.14	23	79.71	80.00	-18	2,324	-0.77%
2018/08/06	129	81.07	2	79.50	81.80	127	2,278	5.57%	大買/鉅額交易
2018/08/03	71	76.00	0	0.00	77.70	71	2,110	3.36%
2018/08/02	20	71.69	9.7	71.29	70.70	10.3	2,075	0.50%
2018/08/01	0	0.00	1	70.80	69.90	-1	2,110	-0.05%
2018/07/30	0	0.00	6	67.13	66.80	-6	2,196	-0.27%
2018/07/27	0	0.00	1	70.00	68.90	-1	2,240	-0.04%
2018/07/26	0	0.00	10	70.13	69.10	-10	2,281	-0.44%
2018/07/25	0	0.00	19	68.81	68.50	-19	2,293	-0.83%
2018/07/24	0	0.00	1	67.30	70.30	-1	2,314	-0.04%
2018/07/23	0	0.00	3	67.93	66.70	-3	2,394	-0.13%
2018/07/20	0	0.00	9	69.57	69.60	-9	2,492	-0.36%
2018/07/19	0	0.00	4	70.78	70.00	-4	2,555	-0.16%
2018/07/18	0	0.00	10	71.58	70.30	-10	2,628	-0.38%
2018/07/17	7	72.30	7	73.41	72.30	0	2,702	0.00%
2018/07/16	20	75.85	3	73.37	73.90	17	2,828	0.60%
2018/07/13	9	72.74	2	71.95	71.60	7	2,956	0.24%
2018/07/12	0	0.00	12	70.74	70.20	-12	2,972	-0.40%
2018/07/11	28	71.20	16	69.88	69.00	12	3,039	0.39%
2018/07/10	0	0.00	14	70.39	70.50	-14	3,092	-0.45%
2018/07/09	32	68.48	36	64.77	69.30	-4	3,131	-0.13%
2018/07/06	0	0.00	4	61.78	63.00	-4	3,190	-0.13%
2018/07/05	0	0.00	5	63.60	63.10	-5	3,309	-0.15%
2018/07/04	2	67.00	9	66.86	66.30	-7	3,403	-0.21%
2018/07/03	0	0.00	19	68.82	67.30	-19	3,670	-0.52%
2018/07/02	1	70.00	7	70.89	70.70	-6	3,851	-0.16%
2018/06/29	3	69.47	14	70.39	69.70	-11	3,915	-0.28%
2018/06/28	0	0.00	8	69.85	69.50	-8	4,028	-0.20%
2018/06/27	14	70.94	8	71.61	70.30	6	4,089	0.15%
2018/06/26	65	72.66	36	71.62	71.30	29	4,164	0.70%
2018/06/25	0	0.00	9	77.66	74.90	-9	4,268	-0.21%
2018/06/22	31	79.74	39	79.02	77.80	-8	4,320	-0.19%
2018/06/21	18	77.05	0	0.00	78.60	18	4,385	0.41%
2018/06/20	2	78.60	24.5	75.91	75.10	-22.5	4,528	-0.50%
2018/06/15	0	0.00	1	81.20	79.10	-1	4,897	-0.02%
2018/06/14	0	0.00	22	80.35	79.40	-22	5,002	-0.44%
2018/06/13	0	0.00	15	79.19	79.00	-15	5,032	-0.30%
2018/06/12	78	77.53	0	0.00	76.10	78	5,074	1.54%
2018/06/11	2	75.95	0	0.00	74.10	2	5,114	0.04%
2018/06/08	0	0.00	5	78.60	78.00	-5	5,245	-0.10%
2018/06/07	0	0.00	19	78.15	77.70	-19	5,264	-0.36%
2018/06/06	0	0.00	18	76.05	76.10	-18	5,296	-0.34%
2018/06/05	108	77.56	2	78.00	75.60	106	5,385	1.97%	大買/鉅額交易
2018/06/01	0	0.00	76	78.59	79.00	-76	5,385	-1.41%
2018/05/31	0	0.00	6	67.50	73.70	-6	5,273	-0.11%
2018/05/30	0	0.00	9	68.24	67.00	-9	5,226	-0.17%
2018/05/29	7	65.20	13	66.83	65.20	-6	5,181	-0.12%
2018/05/28	0	0.00	14	66.51	64.50	-14	5,163	-0.27%
2018/05/25	0	0.00	33	67.04	66.70	-33	5,145	-0.64%
2018/05/24	0	0.00	18	66.89	68.00	-18	5,122	-0.35%
2018/05/23	48	65.75	6	66.98	65.40	42	5,073	0.83%
2018/05/22	1	63.30	13	64.03	63.30	-12	5,018	-0.24%
2018/05/21	5	62.30	1	64.70	64.70	4	5,005	0.08%
2018/05/18	20	63.12	0	0.00	62.50	20	4,985	0.40%
2018/05/17	3	64.00	25	64.65	64.20	-22	4,963	-0.44%
2018/05/16	12	66.44	10	66.97	66.00	2	4,944	0.04%
2018/05/15	80.5	67.86	9	66.93	67.80	71.5	4,921	1.45%
2018/05/14	9	64.40	0	0.00	64.90	9	4,876	0.18%
2018/05/10	48	71.79	0	0.00	70.10	48	4,778	1.00%
2018/05/09	0	0.00	31	69.86	68.10	-31	4,706	-0.66%
2018/05/08	0	0.00	1	70.70	72.00	-1	4,639	-0.02%
2018/05/07	26	66.00	0	0.00	66.00	26	4,548	0.57%
2018/05/04	6	66.80	8	68.49	68.00	-2	4,523	-0.04%
2018/05/03	7	67.70	0	0.00	68.10	7	4,473	0.16%
2018/05/02	1	72.50	5	72.82	72.00	-4	4,426	-0.09%
2018/04/30	0	0.00	2	72.10	72.60	-2	4,401	-0.05%
2018/04/27	7	71.50	0	0.00	72.50	7	4,367	0.16%
2018/04/26	0	0.00	39	82.41	74.30	-39	4,268	-0.91%
2018/04/25	39	82.50	0	0.00	82.50	39	4,161	0.94%
2018/04/24	0	0.00	1	83.80	80.90	-1	4,084	-0.02%
2018/04/20	0	0.00	58	89.12	84.20	-58	3,906	-1.48%
2018/04/19	16	87.78	1	87.90	89.70	15	3,758	0.40%
2018/04/18	31	80.91	0	0.00	81.90	31	3,568	0.87%
2018/04/12	4	83.50	15	86.03	83.70	-11	3,298	-0.33%
2018/04/11	47	83.29	0	0.00	85.00	47	3,215	1.46%
2018/04/10	3	91.00	3	90.00	86.00	0	3,081	0.00%
2018/04/09	7	99.40	20	96.50	95.50	-13	2,972	-0.44%
2018/04/03	19	85.94	0	0.00	93.50	19	2,696	0.70%
2018/04/02	1	85.00	0	0.00	85.00	1	2,503	0.04%
2018/03/29	0	0.00	3	85.07	85.00	-3	2,243	-0.13%
2018/03/27	1	82.50	15	86.84	82.50	-14	2,023	-0.69%
2018/03/26	17	89.55	1	89.90	86.10	16	1,949	0.82%
2018/03/22	0	0.00	2	82.90	77.50	-2	1,651	-0.12%
2018/03/16	0	0.00	1	66.60	65.80	-1	1,020	-0.10%