台虹 (8039)-永豐金-忠孝券商分點個股進出

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

台虹

(8039)

可現股當沖

股價
51.2
漲跌
▼1.1
漲幅
-2.10%
成交量
2,229張
產業
上市電子零組件類股
400人加入追蹤

立即追蹤
本地時間:07:10

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

台虹 (8039)籌碼相關－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	0.3	50.90	51.20	-0.3	1,139	-0.03%
2024/05/08	4.3	53.11	2.2	52.81	53.30	2.1	1,092	0.19%
2024/05/07	4.3	52.43	0	52.50	53.20	4.2	1,034	0.41%
2024/05/06	3	51.10	0	0.00	51.50	3	969	0.31%
2024/05/03	0	0.00	1	51.70	50.80	-1	959	-0.10%
2024/04/30	0	0.00	1	51.60	51.50	-1	949	-0.11%
2024/04/29	2	52.40	1	50.50	52.50	1	932	0.11%
2024/04/26	2	50.08	4	50.14	49.65	-2	857	-0.23%
2024/04/25	0	0.00	8	50.44	50.50	-8	828	-0.97%
2024/04/24	0	0.00	0	48.05	47.90	0	750	0.00%
2024/04/17	1	48.50	0	0.00	48.75	1	787	0.13%
2024/04/15	0	0.00	0.1	48.10	47.90	-0.1	802	-0.01%
2024/04/11	0	0.00	1	47.80	48.05	-1	834	-0.12%
2024/04/03	1	46.65	0	0.00	46.80	1	893	0.11%
2024/03/25	0	0.00	1	46.00	46.05	-1	1,353	-0.07%
2024/03/22	0	0.00	0	46.00	46.05	0	1,350	0.00%
2024/03/21	0	45.93	0	0.00	45.80	0	1,350	0.00%
2024/03/20	0	46.30	0	0.00	45.95	0	1,353	0.00%
2024/03/19	0	45.60	7	45.45	45.60	-7	1,355	-0.52%
2024/03/13	0	0.00	0.1	45.60	45.80	-0.1	1,350	-0.01%
2024/03/08	0	44.85	0	0.00	45.00	0	1,343	0.00%
2024/03/05	1	45.65	1	45.60	45.75	0	1,309	0.00%
2024/03/01	0	45.65	0	0.00	45.30	0	1,288	0.00%
2024/02/27	0	0.00	4	45.85	45.90	-4	1,271	-0.31%
2024/02/21	1	47.00	2	47.00	47.00	-1	1,222	-0.08%
2024/02/19	0	49.00	6	49.02	49.15	-6	1,173	-0.51%
2024/02/02	1	47.80	0	0.00	47.65	1	1,120	0.09%
2024/02/01	0	0.00	2	48.00	47.95	-2	1,112	-0.18%
2024/01/31	3	48.27	0	0.00	48.25	3	1,104	0.27%
2024/01/29	1	47.50	1	47.80	47.80	0	1,090	0.00%
2024/01/26	1	47.50	0	0.00	47.80	1	1,095	0.09%
2024/01/25	2	47.73	1	48.10	47.80	1	1,095	0.09%
2024/01/19	6	47.68	1	47.60	47.85	5	1,056	0.47%
2024/01/18	4	47.85	0	0.00	47.90	4	1,057	0.38%
2024/01/11	1	47.75	0	0.00	47.75	1	1,003	0.10%
2024/01/10	0	0.00	4	46.54	46.05	-4	986	-0.41%
2024/01/08	1	47.00	3	45.95	46.05	-2	941	-0.21%
2024/01/05	1	46.85	0	0.00	46.35	1	922	0.11%
2024/01/04	1	47.75	2	46.45	46.30	-1	898	-0.11%
2024/01/03	0	0.00	1	48.00	47.90	-1	864	-0.12%
2024/01/02	23	48.52	23.2	48.76	48.50	-0.2	849	-0.02%
2023/12/29	50	49.15	49	49.68	49.05	1	824	0.12%
2023/12/28	53.2	49.83	55.4	50.28	49.90	-2.2	779	-0.28%
2023/12/27	37.7	50.38	8.3	50.38	50.80	29.4	683	4.30%
2023/12/26	7.4	47.61	4.1	48.00	47.10	3.3	453	0.73%
2023/12/25	1	44.70	0	0.00	45.00	1	309	0.32%
2023/12/21	4	43.00	0	0.00	43.25	4	289	1.38%
2023/12/15	0	0.00	1	44.10	43.40	-1	293	-0.34%
2023/12/13	2	42.90	0	0.00	42.70	2	285	0.70%
2023/12/12	2	42.55	0	0.00	42.55	2	290	0.69%
2023/12/11	2	42.65	0	0.00	42.65	2	293	0.68%
2023/10/23	2	40.90	0	0.00	40.95	2	397	0.50%
2023/10/19	0	0.00	15	41.60	41.50	-15	388	-3.87%
2023/10/18	0	0.00	9	41.69	42.05	-9	386	-2.33%
2023/10/16	8	42.75	0	0.00	42.65	8	379	2.11%
2023/10/11	0	0.00	6	42.43	42.40	-6	381	-1.57%
2023/10/06	1	42.70	0	0.00	42.95	1	378	0.26%
2023/09/28	0	0.00	22	42.50	42.65	-22	384	-5.71%
2023/09/20	3	43.70	0	0.00	43.30	3	372	0.81%
2023/09/19	10	44.22	0	0.00	44.15	10	365	2.73%
2023/09/18	1	43.95	0	0.00	44.30	1	362	0.28%
2023/09/15	15	44.24	0	0.00	44.50	15	359	4.17%
2023/09/14	1	44.00	0	0.00	44.40	1	351	0.28%
2023/09/13	22	43.91	0	0.00	43.95	22	347	6.32%
2023/08/07	0	42.30	0	0.00	42.15	0	221	0.00%
2023/07/31	0	0.00	1	42.25	42.05	-1	219	-0.46%
2023/07/13	0	0.00	1	41.80	41.70	-1	194	-0.51%
2023/07/07	2	41.60	2	41.40	41.40	0	192	0.00%
2023/07/06	1	44.10	0	44.00	44.10	1	187	0.53%
2023/05/30	2	42.30	0	0.00	42.45	2	167	1.19%
2023/05/29	1	42.20	0	0.00	42.35	1	167	0.60%
2023/04/21	2.1	41.86	0	0.00	41.90	2.1	145	1.44%
2023/04/20	3	42.33	0	0.00	42.20	3	141	2.11%
2023/03/31	0	0.00	2	42.65	42.60	-2	136	-1.47%
2023/03/28	0	42.95	0	0.00	42.75	0	141	0.00%
2023/03/15	1	42.50	1	42.65	42.70	0	136	0.00%
2023/03/08	1	43.85	0	0.00	43.85	1	118	0.85%
2023/02/14	0	42.00	0	0.00	42.00	0	129	0.00%
2023/02/03	0	42.25	0	0.00	42.00	0	142	0.00%
2022/12/16	0	41.45	0	0.00	41.10	0	215	0.00%
2022/11/17	1	42.15	0	0.00	42.35	1	241	0.41%
2022/11/02	0	41.30	0	0.00	40.80	0	230	0.02%
2022/10/24	3	38.60	0	0.00	38.55	3	212	1.41%
2022/09/29	0	40.00	0	0.00	40.30	0	235	0.00%
2022/09/22	1	40.45	0	0.00	40.55	1	255	0.39%
2022/08/22	2	41.50	0	0.00	41.50	2	256	0.78%
2022/08/19	2	41.50	0	0.00	41.70	2	256	0.78%
2022/08/08	3	40.55	0	0.00	40.65	3	283	1.06%
2022/07/27	2	40.35	0	0.00	40.45	2	272	0.73%
2022/07/25	3	40.70	0	0.00	40.60	3	267	1.12%
2022/07/20	0	0.00	1	41.10	40.70	-1	267	-0.37%
2022/07/06	0	0.00	0.1	42.70	41.75	-0.1	233	-0.03%
2022/06/27	0	0.00	1	45.35	45.20	-1	214	-0.47%
2022/06/23	0	0.00	1	44.05	44.25	-1	228	-0.44%
2022/06/10	2	46.70	0	0.00	46.65	2	258	0.77%
2022/06/08	2	46.50	0	0.00	46.90	2	275	0.73%
2022/06/07	0	0.00	1	46.80	46.60	-1	283	-0.35%
2022/06/06	0	0.00	1	46.85	46.90	-1	290	-0.34%
2022/05/26	2	46.85	0	46.95	46.80	2	325	0.61%
2022/05/25	1	47.00	0	0.00	47.20	1	327	0.30%
2022/05/23	1	46.95	0	0.00	47.00	1	345	0.29%
2022/04/26	1	43.85	0	0.00	43.90	1	430	0.23%
2022/04/25	2	44.00	0	0.00	43.90	2	434	0.46%
2022/03/29	0	0.00	1	44.90	44.90	-1	505	-0.20%
2022/03/08	0	44.90	0	0.00	45.15	0	461	0.00%
2022/02/24	0	46.20	0	0.00	45.75	0	469	0.00%
2022/02/22	0	46.85	0	0.00	46.10	0	453	0.00%
2022/01/26	0	46.10	0	0.00	45.95	0	440	0.00%
2021/12/30	0	0.00	2	47.50	47.50	-2	455	-0.44%
2021/12/29	0	47.75	0	0.00	47.55	0	455	0.00%
2021/12/14	1	46.65	0	0.00	46.50	1	479	0.21%
2021/12/13	1	47.20	0	0.00	47.15	1	480	0.21%
2021/12/09	0	0.00	1	46.30	46.15	-1	491	-0.20%
2021/12/06	1	47.40	0	0.00	46.95	1	489	0.20%
2021/11/30	0	0.00	1	47.35	47.45	-1	506	-0.20%
2021/11/26	2	47.25	1	47.45	47.10	1	519	0.19%
2021/11/19	0	0.00	1	46.40	46.10	-1	531	-0.19%
2021/11/18	0	0.00	0	46.30	46.15	0	538	0.00%
2021/11/17	0	0.00	1	46.05	46.25	-1	547	-0.18%
2021/11/15	1	46.05	0	0.00	46.20	1	584	0.17%
2021/11/08	1	45.15	0	0.00	45.20	1	714	0.14%
2021/10/28	0	0.00	5	47.80	47.45	-5	812	-0.62%
2021/10/27	0	0.00	20	47.20	47.20	-20	837	-2.39%
2021/10/26	0	0.00	15	47.23	47.10	-15	874	-1.71%
2021/09/30	13	45.97	0	0.00	46.25	13	1,626	0.80%
2021/09/22	10	46.55	0	0.00	46.40	10	1,756	0.57%
2021/09/09	1	47.20	0	0.00	47.20	1	1,874	0.05%
2021/08/25	1	48.50	0	0.00	48.50	1	1,918	0.05%
2021/08/24	0	0.00	1	47.75	47.75	-1	1,919	-0.05%
2021/08/23	21	47.10	0	0.00	47.20	21	1,924	1.09%
2021/08/20	0	0.00	7	46.95	46.45	-7	1,924	-0.36%
2021/08/19	0	0.00	1	48.30	47.50	-1	1,907	-0.05%
2021/08/18	1	47.75	0	0.00	49.00	1	1,895	0.05%
2021/08/16	0	0.00	1	48.20	49.10	-1	1,862	-0.05%
2021/08/13	0	0.00	1	49.85	49.20	-1	1,846	-0.05%
2021/08/12	1	53.00	0	0.00	52.80	1	1,831	0.05%
2021/08/10	0	0.00	0.1	53.60	53.70	-0.1	1,811	-0.01%
2021/08/09	0	0.00	1	54.80	54.20	-1	1,833	-0.05%
2021/08/05	0	0.00	1	54.90	54.40	-1	1,894	-0.05%
2021/08/04	0	0.00	2	54.00	53.90	-2	1,925	-0.10%
2021/08/03	5	54.00	0	0.00	53.90	5	1,950	0.26%
2021/08/02	1	56.00	0	0.00	55.30	1	1,928	0.05%
2021/07/30	2	56.45	5	56.10	55.60	-3	1,922	-0.16%
2021/07/28	0	0.00	2	54.60	57.30	-2	1,926	-0.10%
2021/07/27	1	57.60	15	57.57	57.50	-14	1,949	-0.72%
2021/07/26	21	58.67	0	0.00	57.90	21	1,983	1.06%
2021/07/20	1	53.50	1	53.90	53.60	0	2,095	0.00%
2021/07/19	0	0.00	1.2	55.63	55.00	-1.2	2,088	-0.06%
2021/07/16	0	0.00	1	56.20	56.00	-1	2,095	-0.05%
2021/07/15	7	58.00	9	58.78	56.40	-2	2,098	-0.10%
2021/07/14	8	57.85	66	57.51	58.90	-58	1,918	-3.02%
2021/07/13	6	56.73	9	56.16	55.40	-3	1,794	-0.17%
2021/07/12	1	56.10	20	56.00	55.70	-19	1,770	-1.07%
2021/07/08	1	55.00	3	55.03	55.20	-2	1,756	-0.11%
2021/07/07	1	55.50	20	55.71	55.10	-19	1,764	-1.08%
2021/07/05	0.2	54.60	0	0.00	54.70	0.2	1,772	0.01%
2021/07/01	0	0.00	25	53.70	53.40	-25	1,802	-1.39%
2021/06/30	6	53.33	11	54.04	53.50	-5	1,798	-0.28%
2021/06/29	0	0.00	22	53.86	53.80	-22	1,799	-1.22%
2021/06/28	1	53.60	20	53.36	53.50	-19	1,819	-1.04%
2021/06/25	0	0.00	40	52.91	52.70	-40	1,812	-2.21%
2021/06/24	2	52.80	21	52.83	52.40	-19	1,811	-1.05%
2021/06/23	1	51.40	1	51.70	52.00	0	1,781	0.00%
2021/06/22	0	0.00	1	51.30	50.80	-1	1,760	-0.06%
2021/06/21	1	50.00	0	0.00	49.90	1	1,745	0.06%
2021/06/17	0	0.00	21	50.82	51.10	-21	1,749	-1.20%
2021/06/15	1	50.50	2	50.05	50.30	-1	1,739	-0.06%
2021/06/11	1	49.15	0	0.00	49.95	1	1,738	0.06%
2021/06/10	0	0.00	1	49.00	49.00	-1	1,736	-0.06%
2021/06/09	0	0.00	3	48.00	47.90	-3	1,739	-0.17%
2021/05/31	0	0.00	1	47.85	48.70	-1	1,946	-0.05%
2021/05/28	3	47.35	0	0.00	47.50	3	1,945	0.15%
2021/05/26	0	0.00	1	46.70	46.85	-1	1,982	-0.05%
2021/05/25	1	46.65	0	0.00	46.75	1	2,026	0.05%
2021/05/20	50	46.12	0	0.00	45.20	50	2,047	2.44%
2021/05/17	1	45.00	0	0.00	43.80	1	2,032	0.05%
2021/05/14	1	46.40	0	0.00	46.25	1	2,004	0.05%
2021/05/13	4	45.40	0	0.00	44.85	4	1,988	0.20%
2021/05/12	25	45.71	0	0.00	45.75	25	1,925	1.30%
2021/05/10	106	50.13	0	0.00	50.10	106	1,847	5.74%	大買/鉅額交易
2021/05/07	20	50.88	0	0.00	51.00	20	1,824	1.10%
2021/05/06	25	50.64	0	0.00	50.40	25	1,809	1.38%
2021/05/05	1	51.50	0	0.00	50.70	1	1,787	0.06%
2021/05/04	0	0.00	1	52.30	51.50	-1	1,751	-0.06%
2021/05/03	1	56.80	2	53.70	53.20	-1	1,696	-0.06%
2021/04/29	24	58.37	1	57.80	58.00	23	1,640	1.40%
2021/04/16	2	52.80	0	0.00	53.00	2	1,362	0.15%
2021/04/01	1	53.20	2	53.30	53.20	-1	1,258	-0.08%
2021/03/31	0	52.30	0	0.00	53.20	0	1,258	0.00%
2021/03/30	0	0.00	0	52.00	51.90	0	1,258	0.00%
2021/03/24	1	53.00	0	0.00	52.20	1	1,248	0.08%
2021/03/23	0	0.00	1	52.60	52.60	-1	1,242	-0.08%
2021/03/22	1	51.70	0	0.00	52.20	1	1,236	0.08%
2021/03/17	0	0.00	1	52.60	52.40	-1	1,232	-0.08%
2021/03/16	0	0.00	40	52.09	52.30	-40	1,235	-3.24%
2021/03/12	0	52.20	10	52.20	52.40	-10	1,233	-0.81%
2021/03/11	0	51.00	0	0.00	51.00	0	1,220	0.00%
2021/03/10	20	50.15	0	0.00	50.30	20	1,194	1.68%
2021/03/09	30	50.01	0	0.00	50.40	30	1,179	2.54%
2021/03/08	1	51.50	0	0.00	51.00	1	1,154	0.09%
2021/03/03	0	0.00	10	52.40	52.50	-10	1,144	-0.87%
2021/02/19	0	0.00	10	52.75	52.60	-10	1,266	-0.79%
2021/02/18	0	0.00	10	52.40	53.00	-10	1,275	-0.78%
2021/02/02	10	51.15	0	0.00	51.50	10	1,480	0.68%
2021/02/01	20	51.20	0	0.00	51.00	20	1,487	1.34%
2021/01/21	0	0.00	0	52.10	51.60	0	1,624	0.00%
2021/01/19	0	0.00	0	53.30	53.70	0	1,610	0.00%
2021/01/15	0	0.00	1	55.20	54.10	-1	1,587	-0.06%
2021/01/14	1	54.60	0	0.00	54.60	1	1,558	0.06%
2021/01/12	0	0.00	1	54.20	53.80	-1	1,553	-0.06%
2021/01/08	3	55.20	0	0.00	55.20	3	1,546	0.19%
2021/01/07	0	0.00	3	55.73	55.60	-3	1,538	-0.20%
2021/01/06	1	55.50	51	55.68	55.10	-50	1,514	-3.30%
2021/01/05	1	54.10	0	0.00	54.50	1	1,484	0.07%
2021/01/04	2	54.70	0	0.00	54.80	2	1,476	0.14%
2020/12/25	1	55.10	0	0.00	54.90	1	1,488	0.07%
2020/12/22	0	0.00	0.1	54.20	53.30	-0.1	1,461	-0.01%
2020/12/21	5	53.40	0	0.00	53.70	5	1,467	0.34%
2020/12/16	0	0.00	0.2	54.70	54.70	-0.2	1,504	-0.01%
2020/12/14	5	54.06	0	0.00	54.60	5	1,506	0.33%
2020/12/04	0	0.00	2	55.70	55.30	-2	1,460	-0.14%
2020/12/03	30	55.30	0	0.00	55.50	30	1,452	2.07%
2020/12/02	10	55.40	0	0.00	55.50	10	1,463	0.68%
2020/11/27	1	56.30	7	56.23	56.30	-6	1,440	-0.42%
2020/11/26	0	0.00	1	56.50	57.90	-1	1,393	-0.07%
2020/11/25	1	55.90	0	0.00	55.90	1	1,359	0.07%
2020/11/12	0	0.00	0.3	55.50	55.00	-0.3	1,330	-0.02%
2020/11/10	1	54.20	2	54.40	54.10	-1	1,414	-0.07%
2020/11/06	0	0.00	1	53.90	54.10	-1	1,532	-0.07%
2020/11/05	0	0.00	2	53.05	54.10	-2	1,566	-0.13%
2020/11/03	3	52.20	1	52.30	52.70	2	1,638	0.12%
2020/10/07	1	50.80	0	0.00	50.80	1	2,624	0.04%
2020/09/23	0	0.00	1	50.10	50.10	-1	3,308	-0.03%
2020/09/17	0	0.00	2	52.10	52.20	-2	3,342	-0.06%
2020/09/10	1	51.40	1	51.20	51.20	0	3,408	0.00%
2020/09/03	0	0.00	3	52.00	52.00	-3	3,417	-0.09%
2020/08/31	1	51.60	1	51.40	51.60	0	3,522	0.00%
2020/08/26	1	53.50	1	53.10	53.40	0	3,529	0.00%
2020/08/25	1	52.00	0	0.00	52.10	1	3,516	0.03%
2020/08/20	1	50.30	2	51.60	50.50	-1	3,527	-0.03%
2020/08/17	4.3	56.79	2	57.10	57.00	2.3	3,336	0.07%
2020/08/13	1	54.20	1	54.30	54.30	0	3,181	0.00%
2020/08/10	0	0.00	1	51.90	51.90	-1	3,023	-0.03%
2020/08/06	2.3	53.32	2	53.95	53.70	0.3	2,945	0.01%
2020/08/05	0	0.00	2	51.75	51.50	-2	2,844	-0.07%
2020/08/03	2	50.05	0	0.00	50.10	2	2,890	0.07%
2020/07/31	0	0.00	4	50.20	51.30	-4	2,899	-0.14%
2020/07/29	2	51.50	0	0.00	51.40	2	2,908	0.07%
2020/07/27	0	0.00	2	52.75	52.50	-2	2,887	-0.07%
2020/07/24	3	53.10	13	53.19	52.70	-10	2,897	-0.35%
2020/07/23	4	55.05	5	55.16	55.40	-1	2,847	-0.04%
2020/07/22	4	56.73	4	56.40	56.30	0	2,817	0.00%
2020/07/21	11	56.23	9	56.52	56.50	2	2,727	0.07%
2020/07/20	5	53.54	4	53.38	53.50	1	2,554	0.04%
2020/07/17	2	52.90	5	51.52	50.60	-3	2,475	-0.12%
2020/07/16	2	53.60	4	52.98	53.50	-2	2,482	-0.08%
2020/07/15	4	54.30	32	54.08	53.00	-28	2,559	-1.09%
2020/07/14	3	55.67	13	55.42	55.30	-10	2,559	-0.39%
2020/07/13	23	55.33	14	55.81	55.70	9	2,498	0.36%
2020/07/10	46	53.93	7	53.69	53.90	39	2,402	1.62%
2020/07/09	1	53.30	5	53.30	53.70	-4	2,302	-0.17%
2020/07/08	9	52.61	5	52.62	53.30	4	2,217	0.18%
2020/07/07	4	49.84	2	48.90	49.00	2	2,049	0.10%
2020/07/06	4	49.40	0	0.00	49.65	4	2,006	0.20%
2020/07/03	0	0.00	9	50.49	50.60	-9	1,985	-0.45%
2020/07/02	0	0.00	3	49.53	49.75	-3	1,963	-0.15%
2020/07/01	0	0.00	1	49.24	48.90	-1	1,941	-0.05%
2020/06/18	2	47.80	0	0.00	47.80	2	1,949	0.10%
2020/06/15	1	46.00	0	0.00	46.00	1	2,057	0.05%
2020/06/10	0	0.00	1	46.45	47.00	-1	2,175	-0.05%
2020/06/05	8	48.62	1	48.75	48.55	7	2,298	0.30%
2020/06/03	6	47.28	0	0.00	47.40	6	2,368	0.25%
2020/06/02	1	47.40	0	0.00	47.25	1	2,401	0.04%
2020/05/27	1	47.65	1	48.10	47.75	0	2,717	0.00%
2020/05/26	0	0.00	1	47.25	46.95	-1	2,786	-0.04%
2020/05/25	1	45.65	1	46.60	46.55	0	2,807	0.00%
2020/05/22	1	46.70	0	0.00	46.10	1	2,820	0.04%
2020/05/15	0	0.00	1	47.50	47.55	-1	3,001	-0.03%
2020/05/12	0	0.00	1	49.50	48.50	-1	3,147	-0.03%
2020/05/11	1	49.50	0	0.00	49.40	1	3,181	0.03%
2020/05/08	2	49.15	0	0.00	48.90	2	3,149	0.06%
2020/05/07	2	48.85	4	48.80	48.05	-2	3,155	-0.06%
2020/04/30	0	0.00	3	47.40	46.75	-3	3,201	-0.09%
2020/04/29	0	0.00	5	46.95	46.70	-5	3,237	-0.15%
2020/04/28	0	0.00	1	45.95	45.90	-1	3,248	-0.03%
2020/04/27	1	45.35	10	46.03	46.05	-9	3,306	-0.27%
2020/04/24	1	45.20	0	0.00	45.00	1	3,312	0.03%
2020/04/21	3	46.65	3	46.77	45.10	0	3,371	0.00%
2020/04/20	0	0.00	5	45.82	47.60	-5	3,343	-0.15%
2020/04/17	1	45.90	0	0.00	45.90	1	3,266	0.03%
2020/04/13	5	44.69	0	0.00	44.65	5	3,433	0.15%
2020/04/10	3	45.00	0	0.00	45.05	3	3,558	0.08%
2020/04/09	6	45.36	0	0.00	45.30	6	3,689	0.16%
2020/04/08	3	46.02	9	46.06	46.05	-6	3,789	-0.16%
2020/04/07	6	45.47	3	44.50	45.55	3	3,776	0.08%
2020/04/06	0	0.00	3	42.10	42.55	-3	3,779	-0.08%
2020/03/27	3	42.00	1	42.00	41.55	2	4,000	0.05%
2020/03/25	7	42.46	1	42.20	42.15	6	3,958	0.15%
2020/03/20	2	38.15	2	38.85	38.50	0	3,885	0.00%
2020/03/18	0	0.00	3	41.07	39.55	-3	3,799	-0.08%
2020/03/17	2	41.65	0	0.00	41.00	2	3,789	0.05%
2020/03/16	0	0.00	1	44.75	42.40	-1	3,815	-0.03%
2020/03/13	4	42.86	10	42.40	44.30	-6	3,806	-0.16%
2020/03/12	5	46.60	3	46.97	46.90	2	3,729	0.05%
2020/03/11	1	50.70	2	50.45	49.80	-1	3,679	-0.03%
2020/03/10	3	49.57	1	51.20	51.40	2	3,683	0.05%
2020/03/09	1	49.25	0	0.00	49.25	1	3,629	0.03%
2020/03/06	2	51.20	5	51.84	52.20	-3	3,593	-0.08%
2020/03/05	12	51.99	15	51.75	51.40	-3	3,579	-0.08%
2020/03/04	26	51.39	6	51.12	51.80	20	3,644	0.55%
2020/03/03	18.6	50.09	12	50.52	51.30	6.6	3,653	0.18%
2020/03/02	0	0.00	2	48.50	48.15	-2	3,540	-0.06%
2020/02/27	6.4	47.98	2	48.60	47.00	4.4	3,462	0.13%
2020/02/26	0	0.00	1	47.45	47.30	-1	3,377	-0.03%
2020/02/25	5	46.74	0	0.00	47.10	5	3,358	0.15%
2020/02/24	0	0.00	1	47.00	46.90	-1	3,344	-0.03%
2020/02/21	1	46.80	8	46.95	47.00	-7	3,341	-0.21%
2020/02/20	9	47.02	13	46.64	47.30	-4	3,318	-0.12%
2020/02/19	4	45.80	0	0.00	45.95	4	3,249	0.12%
2020/02/18	10	45.65	14	45.86	45.65	-4	3,287	-0.12%
2020/02/17	9	46.06	7.1	45.90	45.60	1.9	3,230	0.06%
2020/02/14	1	45.75	4	45.43	45.20	-3	3,117	-0.10%
2020/02/13	14	44.11	0	0.00	43.55	14	3,057	0.46%
2020/02/12	2	43.60	2	44.08	44.10	0	3,025	0.00%
2020/02/11	0.1	43.15	1	42.75	43.10	-0.9	2,966	-0.03%
2020/02/10	0	0.00	1	41.70	41.70	-1	2,947	-0.03%
2020/02/07	1	42.70	0	0.00	42.50	1	2,921	0.03%
2020/02/06	0	0.00	2	42.90	43.15	-2	2,889	-0.07%
2020/02/05	2	42.55	0	0.00	42.70	2	2,861	0.07%
2020/02/04	7	42.68	0	0.00	42.90	7	2,834	0.25%
2020/01/31	0	0.00	2	44.60	44.90	-2	2,730	-0.07%
2020/01/20	0	0.00	5	50.90	51.00	-5	2,644	-0.19%
2020/01/17	10	50.00	0	0.00	50.00	10	2,622	0.38%
2020/01/15	1	51.50	0	0.00	50.60	1	2,574	0.04%
2020/01/13	7	53.07	2	52.70	51.80	5	2,492	0.20%
2020/01/10	0	0.00	14	51.69	52.00	-14	2,466	-0.57%
2020/01/09	3	51.53	5	51.66	51.60	-2	2,424	-0.08%
2020/01/08	4	51.20	20	49.40	51.20	-16	2,356	-0.68%
2020/01/07	1	49.10	6	50.45	50.80	-5	2,286	-0.22%
2020/01/06	18	50.81	15	51.77	50.50	3	2,209	0.14%
2020/01/03	12	51.02	5	51.32	51.40	7	2,094	0.33%
2020/01/02	19	49.75	12	49.30	50.70	7	2,034	0.34%
2019/12/31	0	0.00	1	48.10	48.00	-1	1,932	-0.05%
2019/12/30	12	47.88	0	0.00	47.70	12	1,901	0.63%
2019/12/27	3	47.23	5	47.53	48.00	-2	1,842	-0.11%
2019/12/26	11	48.23	14	47.20	47.00	-3	1,792	-0.17%
2019/12/25	0	0.00	5	47.05	46.70	-5	1,691	-0.30%
2019/12/24	4	47.05	7	46.93	46.95	-3	1,676	-0.18%
2019/12/20	4	45.75	0	0.00	45.80	4	1,636	0.24%
2019/12/19	2	45.55	0	0.00	45.55	2	1,699	0.12%
2019/12/17	1	45.95	2	46.20	45.95	-1	1,727	-0.06%
2019/12/16	0	0.00	1	46.35	46.35	-1	1,714	-0.06%
2019/12/12	6	47.03	0	0.00	46.55	6	1,694	0.35%
2019/12/11	2	47.03	1	46.85	46.95	1	1,671	0.06%
2019/12/10	0	0.00	5	45.83	45.50	-5	1,655	-0.30%
2019/12/09	5	45.15	1	45.55	45.05	4	1,616	0.25%
2019/12/06	1	45.70	2	45.58	45.55	-1	1,601	-0.06%
2019/12/05	5	45.90	1	45.15	46.40	4	1,587	0.25%
2019/12/04	0	0.00	2	45.40	45.30	-2	1,579	-0.13%
2019/12/03	1	45.45	0	0.00	45.65	1	1,605	0.06%
2019/12/02	2	45.75	0	0.00	45.75	2	1,583	0.13%
2019/11/29	8	45.74	13	46.16	44.85	-5	1,569	-0.32%
2019/11/28	0	0.00	2	43.75	45.35	-2	1,469	-0.14%
2019/11/26	1	42.30	0	0.00	42.30	1	1,400	0.07%
2019/11/25	0	0.00	1	42.15	42.20	-1	1,402	-0.07%
2019/11/22	0	0.00	2	42.50	42.40	-2	1,411	-0.14%
2019/11/20	0	0.00	1	42.95	43.00	-1	1,431	-0.07%
2019/11/19	2	43.78	2	44.05	43.85	0	1,466	0.00%
2019/11/18	0	0.00	17	44.30	44.35	-17	1,466	-1.16%
2019/11/15	3	44.85	10	44.65	44.80	-7	1,494	-0.47%
2019/11/14	6	44.17	1	43.45	43.75	5	1,470	0.34%
2019/11/13	3	43.92	0	0.00	43.95	3	1,466	0.20%
2019/11/12	21	44.05	1	44.00	44.10	20	1,487	1.34%
2019/11/08	6	43.95	0	0.00	43.95	6	1,529	0.39%
2019/11/07	1	43.30	1	44.00	43.55	0	1,561	0.00%
2019/11/06	1	43.00	1	42.95	43.30	0	1,590	0.00%
2019/10/30	0	0.00	2	43.30	43.25	-2	2,033	-0.10%
2019/10/24	0	0.00	1	42.90	43.15	-1	2,474	-0.04%
2019/10/21	0	0.00	0	42.20	42.05	0	2,655	0.00%
2019/10/14	0	0.00	1	42.15	41.10	-1	2,845	-0.04%
2019/10/08	3	40.80	3	41.00	41.20	0	2,829	0.00%
2019/10/02	0	0.00	6	43.40	43.35	-6	2,820	-0.21%
2019/09/25	0	0.00	1	43.75	43.80	-1	2,848	-0.04%
2019/09/23	1	45.10	0	0.00	44.85	1	2,876	0.03%
2019/09/03	0	0.00	6	45.20	44.30	-6	2,970	-0.20%
2019/09/02	0	0.00	10	43.90	44.95	-10	2,959	-0.34%
2019/08/30	2	43.98	1	43.50	43.60	1	2,943	0.03%
2019/08/28	1	42.60	0	0.00	42.35	1	2,922	0.03%
2019/08/27	1	43.30	0	0.00	42.65	1	2,938	0.03%
2019/08/23	2	43.48	0	0.00	43.05	2	3,055	0.07%
2019/08/22	2	44.25	10	43.65	43.45	-8	3,070	-0.26%
2019/08/21	2	42.43	0	0.00	43.00	2	3,037	0.07%
2019/08/15	2	41.65	2	42.10	41.70	0	3,031	0.00%
2019/08/14	1	43.00	2	43.50	42.75	-1	3,058	-0.03%
2019/08/12	3	41.97	0	0.00	42.35	3	3,103	0.10%
2019/08/08	10	41.33	0	0.00	41.30	10	3,127	0.32%
2019/08/06	10	41.10	12	39.68	41.05	-2	3,194	-0.06%
2019/08/05	10	41.15	12	41.36	41.15	-2	3,210	-0.06%
2019/08/02	17	42.18	22	42.55	42.15	-5	3,233	-0.15%
2019/08/01	25	45.50	15	46.14	44.90	10	3,228	0.31%
2019/07/31	20	48.57	1	47.90	48.50	19	3,101	0.61%
2019/07/30	0	0.00	1	47.40	46.75	-1	2,981	-0.03%
2019/07/29	2	46.08	2	45.60	45.55	0	3,047	0.00%
2019/07/26	1	46.80	0	0.00	46.95	1	3,298	0.03%
2019/07/25	0	0.00	12	46.85	47.10	-12	3,429	-0.35%
2019/07/24	1	47.60	2	46.43	46.45	-1	3,392	-0.03%
2019/07/23	7	44.91	0	0.00	46.90	7	3,335	0.21%
2019/07/22	0	0.00	1	44.55	44.75	-1	3,261	-0.03%
2019/07/19	3	44.58	11	44.67	44.75	-8	3,225	-0.25%
2019/07/18	21	43.11	11	43.27	43.15	10	3,142	0.32%
2019/07/17	0	0.00	2	42.50	42.30	-2	3,089	-0.06%
2019/07/16	0	0.00	1	43.00	42.45	-1	3,093	-0.03%
2019/07/10	2	42.13	3	41.00	42.10	-1	3,119	-0.03%
2019/07/02	0	0.00	10	41.10	41.30	-10	3,099	-0.32%
2019/06/27	1	42.50	1	42.55	42.90	0	3,112	0.00%
2019/06/26	2	42.00	0	0.00	42.00	2	3,100	0.06%
2019/06/18	10	41.10	0	0.00	41.00	10	3,025	0.33%
2019/06/11	0	0.00	11	39.08	39.00	-11	2,911	-0.38%
2019/06/06	3	37.30	0	0.00	37.40	3	2,864	0.10%
2019/06/05	5	37.85	0	0.00	37.80	5	2,853	0.18%
2019/06/04	2	37.90	2	38.10	37.95	0	2,846	0.00%
2019/06/03	3	37.70	0	0.00	37.65	3	2,847	0.11%
2019/05/31	5	39.20	5	39.25	38.65	0	2,836	0.00%
2019/05/29	0	0.00	1	37.20	37.25	-1	2,705	-0.04%
2019/05/28	1	37.15	0	0.00	37.25	1	2,693	0.04%
2019/05/23	10	38.48	10	38.90	38.50	0	2,694	0.00%
2019/05/17	4	42.78	0	0.00	41.70	4	2,939	0.14%
2019/05/16	1	44.90	19	45.32	43.65	-18	2,886	-0.62%
2019/05/15	0	0.00	10	45.25	45.55	-10	2,850	-0.35%
2019/05/14	18	45.95	1	43.50	45.55	17	2,828	0.60%
2019/05/13	1	45.50	81	45.51	45.40	-80	2,759	-2.90%
2019/05/10	83	47.26	1	46.90	46.70	82	2,708	3.03%
2019/05/09	6	48.13	9	46.74	46.95	-3	2,664	-0.11%
2019/05/08	2	47.25	3	47.45	47.60	-1	2,606	-0.04%
2019/05/07	12	47.66	10	47.44	46.50	2	2,506	0.08%
2019/05/06	6	46.19	4	45.81	45.55	2	2,362	0.08%
2019/05/03	3	44.78	8	45.07	45.85	-5	2,244	-0.22%
2019/05/02	32	42.15	27	42.39	43.25	5	1,987	0.25%
2019/04/29	0	0.00	1	39.65	39.70	-1	1,854	-0.05%
2019/04/26	0	0.00	6	39.78	39.70	-6	1,849	-0.32%
2019/04/19	0	0.00	5	40.49	41.15	-5	1,841	-0.27%
2019/04/18	0	0.00	2	40.10	39.95	-2	1,826	-0.11%
2019/04/17	4	40.11	0	0.00	40.50	4	1,826	0.22%
2019/04/15	0	0.00	2	40.45	40.15	-2	1,886	-0.11%
2019/04/12	0	0.00	1	39.85	39.70	-1	1,928	-0.05%
2019/04/11	2	39.85	0	0.00	39.95	2	1,932	0.10%
2019/04/03	0	0.00	9	40.06	40.20	-9	1,877	-0.48%
2019/04/02	1	39.70	0	0.00	39.70	1	1,852	0.05%
2019/04/01	5	39.36	0	0.00	39.40	5	1,813	0.28%
2019/03/27	0	0.00	1	38.75	38.90	-1	1,787	-0.06%
2019/03/26	1	38.25	1	38.15	38.15	0	1,795	0.00%
2019/03/21	1	38.90	1	39.20	39.10	0	1,824	0.00%
2019/03/19	1	38.60	0	0.00	38.50	1	1,807	0.06%
2019/03/18	0	0.00	1	38.45	38.50	-1	1,800	-0.06%
2019/03/15	1	38.15	0	0.00	38.10	1	1,801	0.06%
2019/03/14	0	0.00	1	38.20	37.80	-1	1,811	-0.06%
2019/03/06	0	0.00	5	38.36	38.20	-5	2,050	-0.24%
2019/02/21	13	39.75	14	39.01	38.75	-1	2,223	-0.04%
2019/02/20	0	0.00	15	38.27	38.30	-15	2,178	-0.69%
2019/02/19	3	38.83	6	38.54	38.50	-3	2,193	-0.14%
2019/02/18	5	38.06	0	0.00	38.05	5	2,119	0.24%
2019/02/13	0	0.00	1	37.05	37.15	-1	2,013	-0.05%
2019/01/29	3	36.37	4	36.80	36.85	-1	1,941	-0.05%
2019/01/28	5	36.30	4	35.90	35.90	1	1,907	0.05%
2019/01/25	2	36.50	0	0.00	36.50	2	1,907	0.10%
2019/01/24	2	36.80	2.1	37.04	36.20	-0.1	1,900	0.00%
2019/01/23	0	0.00	4	35.81	36.60	-4	1,855	-0.22%
2019/01/22	2	35.63	0	0.00	35.65	2	1,822	0.11%
2019/01/21	0	0.00	1	34.65	34.60	-1	1,798	-0.06%
2019/01/17	0	0.00	1	34.90	34.70	-1	1,865	-0.05%
2019/01/09	1	36.00	0	0.00	35.75	1	1,887	0.05%
2019/01/08	2	35.95	0	0.00	35.60	2	1,887	0.11%
2019/01/07	1	35.45	1	35.40	35.70	0	1,862	0.00%
2018/12/24	1	34.90	1	35.05	35.00	0	1,878	0.00%
2018/12/21	0	0.00	1	34.50	34.75	-1	1,944	-0.05%
2018/12/20	1	34.20	10	34.30	34.10	-9	1,934	-0.47%
2018/12/19	1	34.85	1	35.05	35.05	0	1,912	0.00%
2018/12/18	13	35.57	5	35.23	35.40	8	1,898	0.42%
2018/12/11	0	0.00	3	34.38	34.20	-3	1,870	-0.16%
2018/12/07	1	34.55	0	0.00	34.80	1	1,881	0.05%
2018/12/06	0	0.00	2	35.58	34.25	-2	1,883	-0.11%
2018/12/05	4	36.79	1	37.15	36.85	3	1,841	0.16%
2018/12/04	3	37.72	0	0.00	37.85	3	1,886	0.16%
2018/12/03	7	37.90	0	0.00	37.85	7	1,900	0.37%
2018/11/29	1	37.10	2	36.65	36.25	-1	1,842	-0.05%
2018/11/28	0	0.00	11	36.71	36.45	-11	1,795	-0.61%
2018/11/27	3	35.38	0	0.00	35.50	3	1,735	0.17%
2018/11/26	1	34.55	1	34.55	34.60	0	1,716	0.00%
2018/11/22	7	36.11	12	36.77	35.35	-5	1,694	-0.30%
2018/11/21	21	36.38	0	0.00	36.35	21	1,610	1.30%
2018/11/20	0	0.00	3	35.40	35.40	-3	1,546	-0.19%
2018/11/19	20	36.40	13	35.73	35.45	7	1,518	0.46%
2018/11/02	20	32.00	20	31.58	31.75	0	1,459	0.00%
2018/10/25	1	30.10	0	0.00	30.10	1	1,655	0.06%
2018/10/12	0	0.00	4	28.90	30.30	-4	1,691	-0.24%
2018/10/02	1	35.00	0	0.00	34.70	1	1,569	0.06%
2018/09/28	1	33.10	0	0.00	33.10	1	1,532	0.07%
2018/09/27	3	34.50	0	0.00	34.50	3	1,496	0.20%
2018/09/26	0	0.00	1	34.80	34.65	-1	1,498	-0.07%
2018/09/20	5	34.25	0	0.00	34.15	5	1,502	0.33%
2018/09/14	1	35.25	0	0.00	35.70	1	1,486	0.07%
2018/09/13	0	0.00	1	35.15	35.00	-1	1,483	-0.07%
2018/09/07	0	0.00	5	38.20	38.00	-5	1,481	-0.34%
2018/09/06	1	40.25	0	0.00	39.60	1	1,456	0.07%
2018/08/31	0	0.00	1	41.60	41.50	-1	1,462	-0.07%
2018/08/30	2	42.48	1	41.90	41.80	1	1,473	0.07%
2018/08/29	1	42.45	0	0.00	42.60	1	1,472	0.07%
2018/08/28	0	0.00	12	41.72	41.65	-12	1,483	-0.81%
2018/08/27	0	0.00	4	41.33	41.45	-4	1,517	-0.26%
2018/08/24	0	0.00	5	40.96	41.05	-5	1,575	-0.32%
2018/08/23	0	0.00	5	41.30	41.30	-5	1,601	-0.31%
2018/08/22	0	0.00	1	41.80	41.65	-1	1,622	-0.06%
2018/08/16	0	0.00	4	41.55	41.70	-4	1,670	-0.24%
2018/08/14	0	0.00	8	42.43	42.60	-8	1,719	-0.47%
2018/08/13	0	0.00	5	43.56	42.65	-5	1,765	-0.28%
2018/08/10	2	44.55	2	43.90	44.00	0	1,787	0.00%
2018/08/09	0	0.00	5	44.60	44.35	-5	1,779	-0.28%
2018/08/08	16	46.49	6	46.48	46.15	10	1,763	0.57%
2018/08/07	6	46.14	0	0.00	45.70	6	1,701	0.35%
2018/08/06	0	0.00	1	45.20	45.10	-1	1,687	-0.06%
2018/08/03	0	0.00	1	45.00	45.35	-1	1,723	-0.06%
2018/08/02	5	44.28	0	0.00	44.10	5	1,814	0.28%
2018/08/01	2	44.53	4	44.44	44.80	-2	1,841	-0.11%
2018/07/31	2	44.00	0	0.00	44.00	2	1,807	0.11%
2018/07/30	1	42.90	2	42.45	42.40	-1	1,816	-0.06%
2018/07/26	1	42.80	6	43.00	42.70	-5	1,906	-0.26%
2018/07/25	2	44.15	0	0.00	43.45	2	1,903	0.11%
2018/07/19	0	0.00	1	45.05	45.05	-1	1,919	-0.05%
2018/07/18	7	44.86	0	0.00	44.80	7	1,945	0.36%
2018/07/13	2	43.50	0	0.00	43.80	2	1,933	0.10%
2018/07/11	0	0.00	1	42.05	42.00	-1	1,943	-0.05%
2018/07/05	12	43.56	0	0.00	42.10	12	1,960	0.61%
2018/07/03	2	43.30	0	0.00	41.70	2	1,968	0.10%
2018/07/02	3	43.50	0	0.00	42.80	3	1,971	0.15%
2018/06/28	0	0.00	1	42.00	41.60	-1	1,973	-0.05%
2018/06/27	5	42.41	3	42.37	42.20	2	1,984	0.10%
2018/06/26	1	42.15	0	0.00	42.20	1	1,996	0.05%
2018/06/25	7	42.37	0	0.00	41.60	7	1,996	0.35%
2018/06/21	1	43.30	0	0.00	42.70	1	1,985	0.05%
2018/06/19	0	0.00	2	44.55	44.55	-2	1,983	-0.10%
2018/06/15	2	46.40	0	0.00	46.40	2	1,964	0.10%
2018/05/30	0	0.00	1	44.40	44.30	-1	1,959	-0.05%
2018/05/25	0	0.00	1	45.30	44.30	-1	1,957	-0.05%
2018/05/24	0	0.00	2	45.05	45.00	-2	1,947	-0.10%
2018/05/23	2	45.00	0	0.00	44.60	2	1,941	0.10%
2018/05/22	0	0.00	1	46.30	45.65	-1	1,928	-0.05%
2018/05/21	3	45.60	3	45.95	45.90	0	1,897	0.00%
2018/05/17	1	43.85	0	0.00	44.00	1	1,840	0.05%
2018/05/16	0	0.00	5	44.80	44.10	-5	1,844	-0.27%
2018/05/15	5	43.95	1	43.65	44.50	4	1,858	0.22%
2018/05/14	0	0.00	2	44.30	43.65	-2	1,945	-0.10%
2018/05/11	3	43.80	9	43.87	43.35	-6	1,951	-0.31%
2018/05/10	7	43.46	18	42.57	43.60	-11	1,905	-0.58%
2018/05/09	2	41.73	3	41.55	41.10	-1	1,795	-0.06%
2018/05/08	0	0.00	1	40.35	40.20	-1	1,795	-0.06%
2018/05/07	19	40.35	0	0.00	40.15	19	1,806	1.05%
2018/05/04	0	0.00	2	41.03	40.70	-2	1,795	-0.11%
2018/05/03	4	40.53	0	0.00	39.95	4	1,790	0.22%
2018/04/27	0	0.00	1	39.10	38.55	-1	1,996	-0.05%
2018/04/26	0	0.00	30	40.10	38.75	-30	2,040	-1.47%
2018/04/24	0	0.00	18	40.56	40.30	-18	2,174	-0.83%
2018/04/19	1	43.20	0	0.00	43.05	1	2,343	0.04%
2018/04/18	1	42.75	0	0.00	42.20	1	2,383	0.04%
2018/04/16	0	0.00	0.1	42.70	42.40	-0.1	2,523	0.00%
2018/04/09	0	0.00	7	42.76	41.70	-7	3,062	-0.23%
2018/04/03	1	43.10	0	0.00	42.95	1	3,255	0.03%
2018/04/02	1	44.25	0	0.00	43.90	1	3,429	0.03%
2018/03/30	16	43.64	0	0.00	43.45	16	4,012	0.40%
2018/03/27	0	0.00	1	43.85	44.00	-1	4,886	-0.02%
2018/03/23	3	43.42	0	0.00	43.50	3	5,274	0.06%
2018/03/20	1	45.70	0	0.00	45.75	1	5,295	0.02%
2018/03/19	10	46.30	3	46.75	45.95	7	5,327	0.13%
2018/03/16	4	46.98	4	46.94	46.65	0	5,316	0.00%
2018/03/15	10	47.14	0	0.00	47.15	10	5,304	0.19%
2018/03/14	1	47.80	7	47.52	48.05	-6	5,282	-0.11%
2018/03/13	15	45.15	0	0.00	45.30	15	5,208	0.29%
2018/03/07	0	0.00	2	45.85	45.70	-2	5,400	-0.04%
2018/03/06	0	45.80	0	0.00	45.70	0	5,480	0.00%
2018/03/02	0	0.00	1	46.70	46.70	-1	5,729	-0.02%
2018/03/01	1	48.35	2	48.33	47.90	-1	5,780	-0.02%
2018/02/27	4	48.65	5	48.55	48.80	-1	5,792	-0.02%
2018/02/22	0	0.00	10	47.00	47.90	-10	5,921	-0.17%
2018/02/21	10	47.70	0	0.00	47.35	10	5,932	0.17%
2018/02/12	0	0.00	4	46.04	45.75	-4	5,920	-0.07%
2018/02/09	1	44.10	0	0.00	46.25	1	5,906	0.02%
2018/02/07	3	46.92	5	46.70	47.50	-2	5,854	-0.03%
2018/02/06	0	0.00	9	45.73	45.45	-9	5,802	-0.16%
2018/02/05	1	50.40	0	0.00	50.40	1	5,682	0.02%
2018/02/02	0	0.00	1	52.30	52.60	-1	5,639	-0.02%
2018/02/01	4	52.70	0	0.00	52.50	4	5,653	0.07%
2018/01/31	1	53.30	7	52.91	53.10	-6	5,662	-0.11%
2018/01/25	18	50.57	17	51.49	51.50	1	5,601	0.02%
2018/01/24	1	53.60	0	0.00	53.60	1	5,447	0.02%
2018/01/23	3	53.67	2	53.20	53.20	1	5,431	0.02%
2018/01/22	7	55.60	13	55.69	55.50	-6	5,397	-0.11%
2018/01/19	2	54.25	2	54.40	54.80	0	5,567	0.00%
2018/01/18	13	56.20	1	55.80	55.80	12	5,535	0.22%
2018/01/17	6	56.50	8	57.00	56.50	-2	5,508	-0.04%
2018/01/16	8	57.91	0	0.00	58.50	8	5,500	0.15%
2018/01/15	1	57.40	0	0.00	57.00	1	5,450	0.02%
2018/01/12	1	58.50	0	0.00	58.50	1	5,404	0.02%
2018/01/10	2	58.60	1	58.60	58.60	1	5,262	0.02%
2018/01/09	0	0.00	1	59.70	60.20	-1	5,217	-0.02%
2018/01/08	8	59.00	7	60.40	59.10	1	5,159	0.02%
2018/01/05	7	62.93	1	62.60	62.10	6	5,055	0.12%
2018/01/04	7	62.96	0	0.00	63.50	7	4,963	0.14%
2018/01/03	18	64.13	18	63.84	63.40	0	4,910	0.00%
2018/01/02	32.5	62.67	20	62.76	63.90	12.5	4,777	0.26%