統一證 (2855)-國票券商分點個股進出

台股 » 個股 » 統一證 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一證

(2855)

可現股當沖

股價
26.80
漲跌
▼0.10
漲幅
-0.37%
成交量
1,098張
產業
上市金融類股
230人加入追蹤

立即追蹤
本地時間:13:30

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

統一證 (2855)籌碼相關－國票券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票券商分點個股進出
國票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
2024/11/22	1.3	27.00	0.7	26.99	26.80	0.6	1,787	0.03%
2024/11/21	0.5	26.75	4.7	26.78	26.90	-4.2	1,787	-0.24%
2024/11/20	0.1	26.90	0.1	27.00	26.95	0	1,772	0.00%
2024/11/19	3.5	26.84	0.3	26.78	27.05	3.2	1,771	0.18%
2024/11/18	3.4	26.77	1.7	26.66	26.80	1.7	1,763	0.10%
2024/11/15	0.8	26.80	0	26.75	26.90	0.8	1,751	0.04%
2024/11/14	1	26.40	3	26.48	26.55	-2	1,755	-0.11%
2024/11/13	0	0.00	6.1	26.61	26.55	-6.1	1,758	-0.35%
2024/11/12	2.1	27.05	1.2	27.05	27.00	0.9	1,753	0.05%
2024/11/11	11.7	26.89	1.3	26.70	27.15	10.4	1,731	0.60%
2024/11/08	1.5	26.37	0.1	26.50	26.60	1.4	1,679	0.08%
2024/11/07	1.4	26.31	1.1	26.25	26.30	0.3	1,714	0.02%
2024/11/06	1.1	25.96	1	26.15	26.10	0.1	1,737	0.00%
2024/11/05	0	0.00	3	26.06	26.10	-3	1,761	-0.17%
2024/11/04	3	26.07	0.3	26.00	26.15	2.7	1,833	0.15%
2024/11/01	0.3	25.73	0	25.60	26.00	0.3	1,910	0.01%
2024/10/30	0	25.80	0	0.00	25.75	0	1,951	0.00%
2024/10/29	0	0.00	0.4	25.90	25.80	-0.4	1,995	-0.02%
2024/10/28	0.4	26.05	0	0.00	26.10	0.4	2,011	0.02%
2024/10/25	0	0.00	0.5	26.05	26.20	-0.5	2,056	-0.03%
2024/10/24	0.5	26.00	0.5	26.05	26.05	0	2,104	0.00%
2024/10/23	2.5	26.24	0.6	26.52	26.05	2	2,113	0.09%
2024/10/22	0.6	26.70	1.1	26.63	26.65	-0.5	2,135	-0.02%
2024/10/21	0.4	26.80	3.2	26.48	26.55	-2.8	2,228	-0.12%
2024/10/18	3.8	26.67	0.3	26.64	26.65	3.5	2,317	0.15%
2024/10/17	0.3	26.35	0	0.00	26.35	0.3	2,406	0.01%
2024/10/16	0	0.00	3	26.13	26.00	-3	2,421	-0.12%
2024/10/15	2.1	26.36	0	26.20	26.50	2	2,433	0.08%
2024/10/14	1	25.90	0	0.00	26.00	1	2,469	0.04%
2024/10/11	1	25.85	0.2	26.05	25.90	0.8	2,534	0.03%
2024/10/09	0.2	26.10	1.5	26.13	26.00	-1.3	2,639	-0.05%
2024/10/08	0.1	26.12	4.6	26.24	26.35	-4.5	2,675	-0.17%
2024/10/07	0.1	26.70	8.2	26.47	26.55	-8	2,725	-0.30%
2024/10/04	1.7	26.95	2.4	26.51	26.75	-0.7	2,813	-0.02%
2024/10/01	0.9	26.48	7.1	26.52	26.70	-6.3	2,808	-0.22%
2024/09/30	1.8	26.82	1.5	26.81	27.00	0.3	2,831	0.01%
2024/09/27	6.4	26.89	0	0.00	26.85	6.4	2,927	0.22%
2024/09/26	1.3	26.85	3.8	26.84	26.75	-2.5	2,944	-0.09%
2024/09/25	0	0.00	0.4	26.85	26.95	-0.4	2,979	-0.01%
2024/09/24	0.6	26.84	13.4	26.90	26.95	-12.7	3,023	-0.42%
2024/09/23	4	26.77	2.3	26.76	26.90	1.7	3,062	0.05%
2024/09/20	3.3	26.48	0	0.00	26.70	3.3	3,114	0.11%
2024/09/19	4.6	25.92	0	0.00	26.25	4.6	3,247	0.14%
2024/09/18	0.1	25.65	1	25.59	25.60	-0.9	3,436	-0.03%
2024/09/16	2.8	25.59	2.7	25.53	25.55	0.1	3,649	0.00%
2024/09/13	1.9	25.41	0.3	25.40	25.50	1.6	3,808	0.04%
2024/09/12	5.6	25.13	1.8	25.12	25.35	3.8	4,089	0.09%
2024/09/11	4.2	24.90	0	0.00	24.85	4.2	4,229	0.10%
2024/09/10	1	24.80	0	0.00	24.90	1	4,246	0.02%
2024/09/09	0	0.00	0.8	24.87	25.05	-0.8	4,277	-0.02%
2024/09/06	1	25.10	0	0.00	25.30	1	4,303	0.02%
2024/09/05	0	0.00	1.2	25.36	25.10	-1.2	4,313	-0.03%
2024/09/04	1.2	25.31	0	0.00	25.20	1.2	4,341	0.03%
2024/08/29	0	0.00	0	26.30	26.10	0	4,683	0.00%
2024/08/28	0	26.45	0	0.00	26.40	0	4,686	0.00%
2024/08/27	0	0.00	1	26.75	26.55	-1	4,743	-0.02%
2024/08/26	1	27.14	1.8	26.98	26.85	-0.8	4,743	-0.02%
2024/08/23	0	26.75	1.3	26.63	27.00	-1.2	4,769	-0.03%
2024/08/22	1.1	26.84	4.8	26.79	26.75	-3.7	4,794	-0.08%
2024/08/21	1.6	26.94	1.4	26.91	26.85	0.1	4,819	0.00%
2024/08/20	1.2	27.10	1.9	27.02	27.05	-0.7	4,834	-0.02%
2024/08/19	0.1	27.10	1.6	27.05	27.10	-1.5	4,852	-0.03%
2024/08/16	1.9	27.10	0.2	27.12	27.15	1.7	4,887	0.03%
2024/08/15	0	0.00	5.2	26.85	26.75	-5.2	4,934	-0.11%
2024/08/14	1.9	27.12	3.3	27.00	27.00	-1.4	4,963	-0.03%
2024/08/13	0.6	26.87	2.6	26.86	26.85	-2	4,973	-0.04%
2024/08/12	2.8	26.88	1.7	26.83	26.90	1.2	5,047	0.02%
2024/08/09	11.9	26.87	2.4	26.72	26.75	9.5	5,088	0.19%
2024/08/08	2.2	25.82	0.9	25.77	25.85	1.3	5,069	0.03%
2024/08/07	4.3	25.31	1.7	25.42	25.70	2.6	5,079	0.05%
2024/08/06	3.8	24.11	0	24.80	24.60	3.8	5,131	0.07%
2024/08/05	0	24.70	0.7	25.76	24.55	-0.7	5,124	-0.01%
2024/08/02	0.4	27.15	11.2	27.19	27.15	-10.8	5,248	-0.21%
2024/08/01	5.1	27.91	0.7	27.65	28.05	4.4	5,291	0.08%
2024/07/31	1.7	27.44	1.5	27.42	27.40	0.1	5,343	0.00%
2024/07/30	1.7	27.28	2.9	27.14	27.60	-1.2	5,367	-0.02%
2024/07/29	5.8	27.93	1.1	27.81	27.60	4.6	5,357	0.09%
2024/07/23	2	27.33	30	27.35	27.35	-28	5,347	-0.52%
2024/07/22	34.3	28.62	0	0.00	28.65	34.3	5,362	0.64%
2024/07/19	1	28.80	0.6	29.15	29.00	0.4	5,298	0.01%
2024/07/18	10.6	29.20	0.8	29.16	29.45	9.8	5,212	0.19%
2024/07/17	0	0.00	7.2	29.41	29.40	-7.2	5,144	-0.14%
2024/07/16	0.7	29.23	5.6	29.26	29.60	-4.9	5,209	-0.09%
2024/07/15	0.2	29.05	24.2	29.15	29.15	-24	5,302	-0.45%
2024/07/12	0	0.00	31	29.67	29.55	-31	5,321	-0.58%
2024/07/11	6.3	30.46	3.8	30.31	30.20	2.5	5,306	0.05%
2024/07/10	3.3	30.27	5.1	30.05	30.05	-1.8	5,330	-0.03%
2024/07/09	2.7	30.09	6.1	29.98	29.95	-3.4	5,360	-0.06%
2024/07/08	4.8	30.18	3.7	30.13	30.20	1.1	5,361	0.02%
2024/07/05	0	0.00	9.8	29.84	29.70	-9.8	5,301	-0.19%
2024/07/04	1.3	30.02	7.8	29.92	30.05	-6.5	5,358	-0.12%
2024/07/03	13.8	30.08	0.2	29.77	30.20	13.7	5,510	0.25%
2024/07/02	1.2	29.56	2.1	29.45	29.50	-0.9	5,514	-0.02%
2024/07/01	5.5	29.66	1.7	29.74	29.60	3.8	5,530	0.07%
2024/06/28	1.8	29.26	5.3	29.16	29.45	-3.5	5,568	-0.06%
2024/06/27	0.3	29.25	9.6	29.20	29.15	-9.3	5,636	-0.17%
2024/06/26	2.7	29.37	8	29.46	29.65	-5.3	5,700	-0.09%
2024/06/25	0.7	29.82	10	29.97	29.55	-9.3	5,726	-0.16%
2024/06/24	18.5	30.20	0.2	30.16	30.40	18.3	5,662	0.32%
2024/06/21	11.8	29.69	6.1	29.67	29.95	5.7	5,491	0.10%
2024/06/20	5.3	29.48	15.6	29.26	29.40	-10.3	5,309	-0.19%
2024/06/19	55.6	29.35	66.6	29.23	29.60	-11	5,204	-0.21%
2024/06/18	15.2	28.22	3	28.05	28.50	12.2	4,981	0.24%
2024/06/17	2.6	27.36	2.7	27.28	27.60	-0.1	4,867	0.00%
2024/06/14	0.7	27.36	14.4	27.36	27.30	-13.7	4,879	-0.28%
2024/06/13	1	27.50	10.3	27.46	27.65	-9.3	4,906	-0.19%
2024/06/12	0	0.00	7.3	27.55	27.65	-7.3	4,914	-0.15%
2024/06/11	5.5	27.79	5.7	27.62	27.90	-0.2	4,962	0.00%
2024/06/07	5.6	27.79	119.3	27.73	27.80	-113.7	5,018	-2.27%	大賣/鉅額交易
2024/06/06	17.6	28.25	150.1	28.31	28.45	-132.5	5,007	-2.65%	大賣/鉅額交易
2024/06/05	16.4	27.53	57.1	27.92	27.95	-40.7	5,039	-0.81%
2024/06/04	11.7	26.91	0.3	26.65	27.10	11.4	5,166	0.22%
2024/06/03	0.4	26.60	3.2	26.66	26.80	-2.8	5,396	-0.05%
2024/05/31	7.3	26.62	5	26.60	26.80	2.3	5,424	0.04%
2024/05/30	0	0.00	1.5	26.25	26.20	-1.5	5,417	-0.03%
2024/05/29	1.5	26.50	0.2	26.50	26.45	1.3	5,426	0.02%
2024/05/28	0.2	26.55	0.5	26.50	26.60	-0.3	5,450	-0.01%
2024/05/27	5.5	26.50	2.5	26.55	26.55	3	5,464	0.06%
2024/05/24	0.5	26.24	0	0.00	26.35	0.5	5,462	0.01%
2024/05/23	0	0.00	0.9	26.27	26.15	-0.9	5,443	-0.02%
2024/05/22	0.9	26.47	0	0.00	26.55	0.9	5,444	0.02%
2024/05/21	0	0.00	1.3	26.26	26.20	-1.3	5,463	-0.02%
2024/05/20	1.7	26.67	0.3	26.76	26.70	1.4	5,405	0.03%
2024/05/17	0.1	26.74	8.3	26.67	26.80	-8.2	5,371	-0.15%
2024/05/16	4.5	26.81	5.3	26.79	26.75	-0.8	5,369	-0.02%
2024/05/15	1.8	26.35	38.1	26.30	26.20	-36.3	5,336	-0.68%
2024/05/14	1	25.95	1.3	26.15	26.00	-0.3	5,287	-0.01%
2024/05/13	2.3	26.12	3.8	26.21	26.20	-1.5	5,247	-0.03%
2024/05/10	4.3	26.44	0	0.00	26.55	4.3	5,197	0.08%
2024/05/09	2	26.30	0	0.00	25.75	2	5,115	0.04%
2024/05/08	2	26.05	24.5	26.18	26.10	-22.5	5,034	-0.45%
2024/05/07	0	0.00	19.8	28.03	28.10	-19.8	4,823	-0.41%
2024/05/06	53.7	28.66	15	28.68	28.65	38.7	4,726	0.82%
2024/05/03	1	28.02	3.5	28.05	28.05	-2.5	4,629	-0.05%
2024/05/02	5.4	27.77	2.6	27.65	27.90	2.8	4,573	0.06%
2024/04/30	6.1	27.75	3.7	27.67	27.65	2.4	4,534	0.05%
2024/04/29	13.7	27.61	5.4	27.66	27.75	8.3	4,488	0.18%
2024/04/26	10	27.43	14.9	27.29	27.05	-4.9	4,409	-0.11%
2024/04/25	5	27.28	37.7	27.24	27.15	-32.6	4,311	-0.76%
2024/04/24	6.2	27.01	2.7	27.07	27.20	3.6	4,241	0.08%
2024/04/23	4.3	27.17	6.6	26.98	27.25	-2.3	4,193	-0.05%
2024/04/22	10.5	27.06	10	27.03	27.15	0.5	4,138	0.01%
2024/04/19	15.7	26.42	7.2	25.75	26.65	8.5	4,021	0.21%
2024/04/18	10.1	26.11	1.5	25.39	26.55	8.6	3,882	0.22%
2024/04/17	2	25.56	8.7	25.50	25.45	-6.7	3,804	-0.18%
2024/04/16	6.1	25.50	62.6	25.48	25.25	-56.5	3,743	-1.51%
2024/04/15	2.3	26.45	10	26.48	26.60	-7.7	3,607	-0.21%
2024/04/12	2.4	26.94	13.5	26.90	26.85	-11	3,536	-0.31%
2024/04/11	3	27.02	11.2	26.97	27.00	-8.2	3,472	-0.24%
2024/04/10	15	26.88	11.9	26.85	26.95	3.1	3,429	0.09%
2024/04/09	24.6	26.85	14.7	26.61	27.05	9.9	3,361	0.30%
2024/04/08	9.4	25.96	4.8	25.87	26.05	4.5	3,169	0.14%
2024/04/03	1.7	25.38	3.9	25.39	25.50	-2.1	3,073	-0.07%
2024/04/02	14.4	25.64	10.7	25.48	25.40	3.7	3,030	0.12%
2024/04/01	24.1	25.02	7.1	25.11	25.30	17	2,949	0.58%
2024/03/29	4.5	24.37	3	24.45	24.60	1.5	2,821	0.05%
2024/03/28	4.9	24.32	4.2	24.12	24.20	0.7	2,707	0.03%
2024/03/27	10.6	23.69	2.7	23.82	23.90	7.9	2,610	0.30%
2024/03/26	1.7	23.21	0.9	23.28	23.15	0.7	2,523	0.03%
2024/03/25	2.9	23.43	2	23.35	23.35	0.9	2,490	0.04%
2024/03/22	3	23.58	2.7	23.50	23.55	0.3	2,459	0.01%
2024/03/21	3.7	23.25	2.1	23.40	23.40	1.7	2,394	0.07%
2024/03/20	2.1	23.01	8.7	22.95	22.85	-6.7	2,348	-0.28%
2024/03/19	3.7	23.14	0	0.00	23.20	3.7	2,332	0.16%
2024/03/18	4	22.85	0	0.00	23.10	4	2,296	0.17%
2024/03/15	1	23.30	22.5	23.23	23.10	-21.5	2,227	-0.97%
2024/03/14	0.1	24.05	20.7	23.77	23.60	-20.6	2,165	-0.95%
2024/03/13	4.4	24.11	8.2	24.00	24.00	-3.8	2,079	-0.18%
2024/03/12	7.6	24.11	7.3	24.01	24.20	0.3	1,970	0.01%
2024/03/11	20.4	23.81	13.8	23.72	23.75	6.5	1,880	0.35%
2024/03/08	19.8	23.10	14.6	23.06	23.05	5.2	1,713	0.30%
2024/03/07	24.2	22.47	25.6	22.27	22.95	-1.4	1,477	-0.10%
2024/03/06	0.5	21.23	0.2	21.30	21.30	0.3	1,192	0.03%
2024/03/05	13.6	21.13	27.3	21.01	21.20	-13.8	1,157	-1.19%
2024/03/04	25.2	20.91	0.7	20.90	20.95	24.6	1,102	2.23%
2024/03/01	1.3	20.70	0.5	20.63	20.65	0.8	1,068	0.07%
2024/02/29	10.7	20.33	0.2	20.35	20.50	10.5	1,009	1.04%
2024/02/27	20	19.95	2.2	19.98	19.95	17.8	959	1.86%
2024/02/26	1	20.20	5.2	20.17	20.15	-4.1	929	-0.44%
2024/02/23	1.2	20.19	2.3	20.18	20.20	-1.2	919	-0.13%
2024/02/22	11.1	20.02	10	20.25	20.30	1.1	902	0.12%
2024/02/21	0	0.00	0.8	19.80	19.75	-0.8	845	-0.09%
2024/02/20	0.5	19.95	0.5	19.90	19.85	0	844	0.00%
2024/02/19	2.2	19.94	4	19.95	19.95	-1.8	831	-0.21%
2024/02/16	0.3	19.48	0	0.00	19.75	0.3	813	0.03%
2024/02/15	0.3	19.00	5	19.05	19.00	-4.7	752	-0.62%
2024/01/26	0	0.00	0.6	19.05	19.10	-0.6	755	-0.07%
2024/01/19	1	18.75	0	0.00	18.75	1	768	0.13%
2024/01/09	0	0.00	1.9	19.50	19.50	-1.9	828	-0.23%
2024/01/08	1.9	19.47	0	0.00	19.60	1.9	838	0.22%
2024/01/02	0	0.00	0.5	19.54	19.65	-0.5	859	-0.06%
2023/12/29	0.5	19.65	0.8	19.65	19.65	-0.3	851	-0.03%
2023/12/28	0	0.00	0.2	19.55	19.65	-0.2	846	-0.02%
2023/12/25	0	0.00	0.1	19.30	19.30	-0.1	835	-0.01%
2023/12/22	0	0.00	0.3	19.33	19.30	-0.3	834	-0.03%
2023/12/21	0.4	19.31	1.1	19.43	19.30	-0.8	840	-0.09%
2023/12/20	1.1	19.40	0.1	19.31	19.50	1	836	0.12%
2023/12/19	0.1	19.20	0	0.00	19.20	0.1	828	0.02%
2023/12/18	0	0.00	0.2	19.70	19.60	-0.2	830	-0.02%
2023/12/15	5.2	19.75	0.1	19.70	19.80	5.1	831	0.61%
2023/12/13	0	0.00	1.3	19.26	19.30	-1.3	782	-0.16%
2023/12/12	0	0.00	0.2	19.25	19.30	-0.2	777	-0.02%
2023/12/11	0.9	19.18	0	0.00	19.20	0.9	777	0.12%
2023/12/08	0.5	19.05	0.1	19.10	19.15	0.4	778	0.05%
2023/12/07	100	19.04	0.5	19.09	19.00	99.5	780	12.75%
2023/12/06	0.1	19.08	0	0.00	19.15	0.1	779	0.02%
2023/12/05	100	18.99	0.2	19.00	19.00	99.8	784	12.73%
2023/12/04	100.5	19.19	1	19.15	19.10	99.5	784	12.68%
2023/12/01	0	0.00	0	18.95	18.95	0	789	0.00%
2023/11/30	0	18.85	1.6	18.85	19.00	-1.5	783	-0.20%
2023/11/29	0	18.70	0	0.00	18.85	0	773	0.00%
2023/11/28	2.5	18.69	0	0.00	18.60	2.5	761	0.32%
2023/11/27	2.1	18.65	0	0.00	18.60	2.1	766	0.27%
2023/11/24	0	0.00	0.3	18.60	18.60	-0.3	775	-0.04%
2023/11/22	0	0.00	0	18.60	18.60	0	783	0.00%
2023/11/21	0	18.50	0.2	18.57	18.60	-0.2	790	-0.02%
2023/11/20	0.2	18.40	0.3	18.50	18.40	-0.1	782	-0.01%
2023/11/17	0.3	18.35	0.4	18.39	18.45	-0.1	782	-0.02%
2023/11/16	0.4	18.35	0	18.35	18.25	0.3	776	0.04%
2023/11/15	0	18.30	1	18.15	18.35	-1	779	-0.12%
2023/11/14	0	17.80	0	0.00	17.85	0	788	0.00%
2023/11/10	2	17.85	0	0.00	17.80	2	833	0.24%
2023/11/09	0	0.00	0.8	17.90	17.90	-0.8	840	-0.09%
2023/11/08	0.8	17.96	0.5	18.05	17.95	0.3	888	0.03%
2023/11/07	0	18.00	0.7	17.98	18.10	-0.7	904	-0.08%
2023/11/06	1.2	17.82	0	0.00	18.00	1.2	923	0.13%
2023/11/03	0	17.65	0	0.00	17.65	0	945	0.00%
2023/11/02	0	0.00	0.3	17.80	17.50	-0.3	985	-0.03%
2023/11/01	0.3	17.40	0	0.00	17.40	0.3	1,005	0.03%
2023/10/31	10	17.55	0	0.00	17.40	10	1,043	0.96%
2023/10/30	0	0.00	0	17.83	17.55	0	1,089	0.00%
2023/10/27	0	17.78	0	0.00	17.85	0	1,118	0.00%
2023/10/26	0	0.00	0	17.75	17.60	0	1,170	0.00%
2023/10/25	0	18.00	0	0.00	17.90	0	1,196	0.00%
2023/10/20	0	0.00	0.8	17.82	17.95	-0.8	1,294	-0.06%
2023/10/19	0.8	18.00	0	0.00	18.15	0.8	1,311	0.06%
2023/10/18	1	17.60	0	0.00	18.05	1	1,309	0.08%
2023/10/16	1	17.85	0	0.00	17.85	1	1,259	0.08%
2023/10/02	0	0.00	0	18.85	18.80	0	1,523	0.00%
2023/09/28	0	0.00	2	18.80	18.75	-2	1,529	-0.13%
2023/09/15	0	0.00	0	19.35	19.25	0	1,550	0.00%
2023/09/14	0	19.20	0	0.00	19.30	0	1,563	0.00%
2023/09/05	0	0.00	1.5	19.65	19.65	-1.5	1,600	-0.10%
2023/09/04	1.5	19.70	0	19.70	19.75	1.5	1,612	0.10%
2023/08/31	0	0.00	0	19.75	19.55	0	1,681	0.00%
2023/08/30	0	19.70	0	0.00	19.80	0	1,709	0.00%
2023/08/29	0	0.00	0	19.50	19.45	0	1,720	0.00%
2023/08/28	0	19.45	0.4	19.40	19.45	-0.4	1,726	-0.02%
2023/08/25	0.4	19.28	0.4	19.25	19.30	0	1,719	0.00%
2023/08/24	0.4	19.16	0	0.00	19.20	0.4	1,719	0.02%
2023/08/22	0	0.00	0	19.10	18.95	0	1,733	0.00%
2023/08/21	0	19.05	0.2	19.02	19.00	-0.2	1,734	-0.01%
2023/08/18	0.2	19.10	1.7	19.20	18.90	-1.5	1,737	-0.09%
2023/08/17	2.7	18.97	0	0.00	19.20	2.7	1,739	0.16%
2023/08/16	0	0.00	0.1	19.20	19.15	-0.1	1,722	0.00%
2023/08/15	0.1	19.45	0	0.00	19.55	0.1	1,705	0.00%
2023/08/11	2	20.00	0.6	20.26	20.05	1.4	1,672	0.08%
2023/08/10	0.2	20.10	1.6	20.15	20.05	-1.4	1,652	-0.08%
2023/08/09	2	20.30	2.6	20.36	20.35	-0.6	1,624	-0.04%
2023/08/08	0.3	20.40	4.5	20.36	20.45	-4.2	1,596	-0.26%
2023/08/07	0	0.00	6.4	20.33	20.45	-6.4	1,552	-0.41%
2023/08/04	2.2	20.46	1	20.50	20.65	1.2	1,528	0.08%
2023/08/02	1.9	20.08	2.9	20.11	20.10	-1	1,493	-0.06%
2023/08/01	2.6	20.42	1.3	20.33	20.45	1.2	1,454	0.08%
2023/07/31	6.3	20.33	0.9	20.43	20.35	5.4	1,426	0.38%
2023/07/28	2.2	19.91	0.6	19.88	20.00	1.6	1,382	0.11%
2023/07/27	0	0.00	5.4	19.84	19.80	-5.4	1,350	-0.40%
2023/07/26	0.6	19.80	2.4	19.79	19.80	-1.8	1,327	-0.14%
2023/07/25	3	19.30	0	19.30	19.45	3	1,284	0.24%
2023/07/24	1.3	19.08	1.3	19.19	19.05	-0.1	1,262	-0.01%
2023/07/21	0.4	19.30	0.6	19.35	19.30	-0.2	1,239	-0.02%
2023/07/20	6.1	19.29	0	0.00	19.40	6.1	1,232	0.50%
2023/07/19	2	19.22	2.2	19.18	19.05	-0.2	1,213	-0.01%
2023/07/18	1.5	19.09	1.4	19.15	19.15	0	1,198	0.00%
2023/07/17	4.1	19.33	4.3	19.37	19.30	-0.2	1,168	-0.02%
2023/07/14	3.9	18.55	3.2	18.63	18.90	0.7	1,111	0.06%
2023/07/13	1.6	18.30	0	18.35	18.25	1.6	1,066	0.15%
2023/07/12	0	18.45	2.5	18.30	18.20	-2.5	1,076	-0.23%
2023/07/11	0.9	18.34	1	18.34	18.40	-0.1	1,076	-0.01%
2023/07/10	1	18.35	4.5	18.16	18.15	-3.5	1,049	-0.33%
2023/07/07	6.2	18.09	0	0.00	18.35	6.2	1,014	0.61%
2023/07/06	1	17.40	0	0.00	17.35	1	926	0.11%
2023/07/05	1	17.65	0	17.60	17.50	1	916	0.10%
2023/07/04	1	17.60	0	0.00	17.65	1	904	0.12%
2023/06/30	0	0.00	0.3	17.42	17.40	-0.3	904	-0.03%
2023/06/29	0.3	17.50	0.5	17.45	17.50	-0.2	902	-0.02%
2023/06/28	0.5	17.45	0	0.00	17.40	0.5	899	0.05%
2023/06/27	0	0.00	1.2	17.55	17.35	-1.2	897	-0.14%
2023/06/26	0.4	17.60	0.1	17.65	17.65	0.3	890	0.03%
2023/06/21	1	17.63	0	0.00	17.75	1	889	0.11%
2023/06/14	1	18.00	0	0.00	17.95	1	853	0.12%
2023/06/06	0	0.00	1.2	17.99	17.90	-1.2	856	-0.14%
2023/06/05	0	0.00	1.8	17.67	17.65	-1.8	814	-0.23%
2023/06/02	3.1	17.30	0	0.00	17.35	3.1	786	0.39%
2023/05/31	0	0.00	1.2	17.10	17.05	-1.2	765	-0.15%
2023/05/30	0.1	17.05	0.8	17.06	17.10	-0.7	762	-0.09%
2023/05/29	0.2	17.15	0	0.00	17.20	0.2	754	0.02%
2023/05/26	1.7	17.00	1.6	17.13	17.05	0.2	748	0.02%
2023/05/25	0.2	16.93	0.6	17.00	16.95	-0.3	738	-0.05%
2023/05/24	0.6	17.00	0.4	16.96	17.05	0.2	737	0.03%
2023/05/23	1.6	16.86	0	0.00	17.00	1.6	725	0.23%
2023/05/22	1	16.80	0.4	16.85	16.80	0.6	703	0.08%
2023/05/19	0.1	16.75	0.2	16.76	16.70	-0.1	700	-0.02%
2023/05/18	0.5	16.69	0.1	16.60	16.75	0.3	695	0.05%
2023/05/17	0	0.00	0.2	16.41	16.45	-0.2	695	-0.03%
2023/05/16	0.4	16.35	0	0.00	16.30	0.4	693	0.06%
2023/04/25	0	0.00	1	16.60	16.45	-1	772	-0.13%
2023/04/24	1	16.61	0	0.00	16.70	1	769	0.13%
2023/04/21	0	0.00	0.3	16.68	16.55	-0.3	767	-0.03%
2023/04/19	0.3	16.85	0	16.94	16.70	0.3	775	0.03%
2023/04/18	0	16.86	0	0.00	17.00	0	759	0.00%
2023/04/14	0.5	16.70	0	0.00	16.70	0.5	716	0.07%
2023/04/11	0.4	16.50	0	0.00	16.45	0.4	694	0.06%
2023/04/07	0	0.00	0	16.20	16.10	0	683	0.00%
2023/04/06	0	16.13	0	0.00	16.15	0	683	0.00%
2023/03/28	0	0.00	0	16.20	16.15	0	686	0.00%
2023/03/27	0	16.10	0	0.00	16.15	0	688	0.00%
2023/03/23	0	0.00	0.8	16.35	16.25	-0.8	698	-0.11%
2023/03/22	0.8	16.30	0	16.30	16.45	0.8	707	0.11%
2023/03/21	0	16.18	0	0.00	16.35	0	699	0.00%
2023/03/15	0.7	16.05	0	0.00	15.85	0.7	704	0.10%
2023/03/13	0.3	16.15	0	0.00	16.40	0.3	683	0.04%
2023/03/09	0	0.00	0	17.25	16.75	0	672	0.00%
2023/03/08	0	0.00	0.4	17.45	17.30	-0.4	663	-0.06%
2023/03/07	0.4	17.15	0.5	17.43	17.40	-0.1	665	-0.02%
2023/03/06	0.5	17.25	0	0.00	17.20	0.5	666	0.07%
2023/02/13	0	0.00	0.9	17.15	17.15	-0.9	695	-0.13%
2023/02/10	0.1	17.06	0	0.00	17.15	0.1	695	0.02%
2023/02/09	0.5	17.15	0	0.00	17.15	0.5	691	0.07%
2023/02/08	0.3	16.97	0.1	17.10	17.10	0.2	680	0.04%
2023/02/07	0.1	16.80	0	0.00	16.90	0.1	658	0.01%
2023/02/06	0	0.00	1.5	16.89	16.80	-1.5	653	-0.24%
2023/02/03	0.5	16.80	1	16.89	16.90	-0.5	646	-0.08%
2023/02/02	0	16.45	0	0.00	16.70	0	630	0.00%
2023/02/01	1	16.31	0.2	16.50	16.30	0.8	619	0.13%
2023/01/31	0.2	16.30	0	0.00	16.45	0.2	625	0.04%
2023/01/13	1	15.80	1	16.10	16.00	0	629	-0.01%
2023/01/12	0	16.10	0	0.00	16.10	0	702	0.00%
2023/01/11	1	16.05	0.3	16.08	16.05	0.7	705	0.10%
2023/01/10	0.3	16.20	0	16.15	16.20	0.3	713	0.04%
2023/01/09	0	15.90	0	0.00	16.05	0	696	0.00%
2022/12/27	1	15.75	0	0.00	15.80	1	751	0.13%
2022/12/23	0	0.00	0	15.85	15.85	0	765	0.00%
2022/12/22	0	15.85	0	0.00	15.85	0	780	0.00%
2022/12/15	0	0.00	0	16.00	15.85	0	786	0.00%
2022/12/14	0	15.98	0	0.00	16.10	0	788	0.00%
2022/12/05	0	0.00	0.7	16.80	16.85	-0.7	759	-0.10%
2022/12/02	0.7	16.70	0	0.00	16.75	0.7	756	0.10%
2022/12/01	0	0.00	0.2	16.70	16.65	-0.2	760	-0.03%
2022/11/30	0.2	16.55	0	16.40	16.60	0.2	748	0.03%
2022/11/29	0	16.20	0	0.00	16.25	0	726	0.00%
2022/11/28	0	0.00	0.2	16.00	16.00	-0.2	722	-0.03%
2022/11/25	0.2	16.15	0	16.20	16.20	0.2	716	0.03%
2022/11/24	0	16.05	0	16.05	16.10	0	711	0.00%
2022/11/23	0	15.78	0	15.80	15.90	0	727	0.00%
2022/11/22	0	15.60	0	0.00	15.60	0	724	0.00%
2022/11/21	0	0.00	0	15.80	15.65	0	726	0.00%
2022/11/18	0	15.75	0	15.80	15.75	0	728	0.00%
2022/11/17	0	15.75	0	15.75	15.80	0	730	0.00%
2022/11/16	0	15.80	0.1	15.82	15.75	-0.1	734	-0.01%
2022/11/15	0.1	15.80	0.2	15.88	15.95	-0.1	733	-0.01%
2022/11/14	0.2	15.70	0.3	15.91	15.75	-0.1	733	-0.01%
2022/11/11	0.3	15.60	0	0.00	15.75	0.3	739	0.04%
2022/11/10	0	0.00	0.4	15.46	15.30	-0.4	742	-0.05%
2022/11/09	0.4	15.44	0	0.00	15.65	0.4	756	0.05%
2022/11/08	0	0.00	0	15.30	15.40	0	770	0.00%
2022/11/07	0	15.10	0	0.00	15.20	0	782	0.00%
2022/11/04	0	0.00	0.2	14.75	14.95	-0.2	795	-0.02%
2022/11/03	0	0.00	1.3	14.76	14.80	-1.3	811	-0.16%
2022/11/01	0.5	14.65	0	14.75	14.75	0.4	863	0.05%
2022/10/31	0	14.65	0	14.70	14.65	0	875	0.00%
2022/10/28	0	14.80	0	14.78	14.55	0	880	0.00%
2022/10/27	0	14.57	0	0.00	14.80	0	884	0.00%
2022/10/25	0	0.00	0	14.60	14.20	0	880	0.00%
2022/10/24	0	14.55	11	14.50	14.60	-11	875	-1.26%
2022/10/21	0	14.51	1.2	14.44	14.55	-1.1	871	-0.13%
2022/10/20	0.2	14.30	0	0.00	14.60	0.2	872	0.02%
2022/10/19	0	0.00	0.1	14.70	14.50	-0.1	800	-0.02%
2022/10/18	0.1	14.45	0	0.00	14.60	0.1	804	0.02%
2022/10/17	0	0.00	0.3	14.43	14.45	-0.3	811	-0.03%
2022/10/14	0.3	14.50	0	0.00	14.60	0.3	818	0.03%
2022/10/13	0	0.00	0.1	14.55	14.20	-0.1	827	-0.01%
2022/10/12	0.1	14.50	0	0.00	14.60	0.1	818	0.01%
2022/10/11	0	0.00	0.1	14.60	14.55	-0.1	829	-0.01%
2022/10/07	0.1	14.65	0	0.00	14.75	0.1	835	0.01%
2022/10/06	0	0.00	2	14.80	14.85	-2	840	-0.24%
2022/10/04	0	0.00	0.1	14.70	14.70	-0.1	963	-0.02%
2022/10/03	0.1	14.55	0	0.00	14.55	0.1	1,014	0.01%
2022/09/30	0	0.00	0	14.78	14.80	0	1,044	0.00%
2022/09/29	1	14.75	1	15.05	14.90	0	1,065	0.00%
2022/09/28	1	14.75	2	14.75	14.65	-1	1,064	-0.09%
2022/09/27	0	0.00	2	15.10	15.15	-2	1,060	-0.19%
2022/09/26	1	15.20	0	15.60	15.25	1	1,073	0.09%
2022/09/23	0	15.75	0	0.00	15.70	0	1,083	0.00%
2022/09/07	1	15.90	0	0.00	16.00	1	1,161	0.09%
2022/09/01	1	16.45	0	0.00	16.50	1	1,175	0.09%
2022/08/31	0	0.00	0.1	16.70	16.75	-0.1	1,171	0.00%
2022/08/30	1	16.70	0	0.00	16.50	1	1,177	0.08%
2022/08/29	1	16.95	0	17.05	16.95	1	1,156	0.09%
2022/08/26	0	17.25	0.3	17.25	17.30	-0.3	1,155	-0.03%
2022/08/25	0	0.00	1.1	17.25	17.15	-1.1	1,153	-0.10%
2022/08/24	1.5	17.17	0	0.00	17.10	1.5	1,169	0.13%
2022/08/22	0	0.00	1	17.54	17.40	-1	1,202	-0.09%
2022/08/19	0.8	17.74	5	17.85	17.75	-4.2	1,203	-0.35%
2022/08/18	0.1	17.55	0.2	17.63	17.50	-0.1	1,198	-0.01%
2022/08/17	0.3	17.79	1.5	17.80	17.60	-1.2	1,203	-0.10%
2022/08/16	0.1	17.65	0	0.00	17.70	0.1	1,194	0.01%
2022/08/15	0.1	17.36	0	0.00	17.70	0.1	1,180	0.01%
2022/08/12	1.2	17.04	0	0.00	17.20	1.2	1,163	0.11%
2022/08/11	1	16.55	1.2	16.62	16.75	-0.2	1,156	-0.02%
2022/08/10	0.2	16.65	0	0.00	16.50	0.2	1,160	0.02%
2022/08/08	0	0.00	0.6	16.20	16.20	-0.6	1,157	-0.05%
2022/08/05	0.6	15.60	0	0.00	15.90	0.6	1,153	0.05%
2022/07/25	0	0.00	0.1	15.56	15.65	-0.1	1,246	-0.01%
2022/07/22	20.1	15.64	4	15.40	15.65	16.1	1,251	1.29%
2022/07/18	1	14.55	0	0.00	14.70	1	1,269	0.08%
2022/07/14	0	0.00	0.4	14.41	14.55	-0.4	1,261	-0.03%
2022/07/13	0.4	14.35	0	0.00	14.50	0.4	1,260	0.03%
2022/07/12	0	0.00	2	15.60	14.20	-2	1,254	-0.16%
2022/07/11	2	17.60	0	0.00	17.50	2	1,142	0.18%
2022/07/08	1	17.95	0	0.00	17.90	1	1,096	0.09%
2022/06/29	0	0.00	15.5	18.95	18.90	-15.5	1,149	-1.35%
2022/06/28	0	0.00	1	19.00	19.10	-1	1,152	-0.08%
2022/06/27	0	0.00	86.8	19.10	19.10	-86.8	1,160	-7.48%
2022/06/24	2.4	18.98	0	0.00	19.05	2.4	1,157	0.21%
2022/06/22	0	0.00	1.8	18.93	18.85	-1.8	1,165	-0.16%
2022/06/21	1.8	18.98	0	0.00	19.10	1.8	1,168	0.16%
2022/06/17	0	0.00	4.5	18.75	18.85	-4.5	1,167	-0.38%
2022/06/16	5.5	19.06	1.9	19.06	18.85	3.6	1,198	0.30%
2022/06/15	1.9	19.01	0	0.00	19.10	1.9	1,225	0.15%
2022/05/25	1	18.65	0.3	18.80	18.60	0.7	1,493	0.05%
2022/05/24	0.3	18.95	0	0.00	18.80	0.3	1,521	0.02%
2022/05/12	2	19.13	0	0.00	18.85	2	1,541	0.13%
2022/05/11	0	0.00	0	20.00	19.60	0	1,509	0.00%
2022/05/10	0	19.95	0.2	19.95	20.05	-0.2	1,487	-0.01%
2022/04/28	0.1	20.65	0	0.00	20.60	0.1	1,551	0.01%
2022/04/19	0.1	21.60	0	0.00	21.70	0.1	1,577	0.01%
2022/04/14	0	0.00	2	21.80	21.80	-2	1,590	-0.13%
2022/04/12	0	0.00	3	21.60	21.65	-3	1,581	-0.19%
2022/03/30	1	23.00	0	0.00	23.05	1	1,509	0.07%
2022/03/28	0	0.00	0.9	22.97	23.00	-0.9	1,493	-0.06%
2022/03/25	0.8	23.00	0	0.00	23.00	0.8	1,480	0.05%
2022/03/24	0	0.00	0.2	22.98	23.00	-0.2	1,470	-0.01%
2022/03/23	0	0.00	0.1	23.05	22.95	-0.1	1,470	-0.01%
2022/03/22	0.1	22.95	1	23.00	23.00	-0.9	1,465	-0.06%
2022/03/21	0.9	23.05	0.7	23.16	23.10	0.2	1,454	0.01%
2022/03/18	0	22.75	0.1	22.80	22.90	-0.1	1,442	0.00%
2022/03/17	0.9	22.43	1.1	22.41	22.55	-0.2	1,415	-0.01%
2022/03/15	0	0.00	0.1	22.05	22.15	-0.1	1,372	-0.01%
2022/03/14	0	0.00	22.1	22.10	22.20	-22.1	1,369	-1.62%
2022/03/11	2	21.68	0	0.00	21.60	2	1,341	0.15%
2022/03/10	0	0.00	0.2	21.67	21.55	-0.2	1,328	-0.01%
2022/03/09	0.2	20.73	0	0.00	21.05	0.2	1,305	0.01%
2022/03/08	0.1	20.60	1	20.00	20.00	-0.9	1,274	-0.07%
2022/03/07	0.1	21.20	0	0.00	20.80	0.1	1,223	0.01%
2022/03/03	0	0.00	1	21.65	21.60	-1	1,207	-0.08%
2022/03/02	0	0.00	1	21.55	21.60	-1	1,219	-0.08%
2022/03/01	0.1	21.65	0	0.00	21.65	0.1	1,219	0.01%
2022/02/24	0.1	22.05	0	0.00	21.70	0.1	1,188	0.01%
2022/02/21	0.1	22.30	0	0.00	22.25	0.1	1,198	0.01%
2022/02/18	0.1	22.25	0	0.00	22.25	0.1	1,223	0.01%
2022/02/17	0.1	22.35	0	0.00	22.20	0.1	1,225	0.01%
2022/02/16	0.1	22.25	0.2	22.25	22.20	-0.1	1,228	-0.01%
2022/02/15	0.3	22.18	0	0.00	22.05	0.3	1,234	0.03%
2022/02/10	0.1	22.95	0	0.00	22.75	0.1	1,166	0.01%
2022/02/09	0	0.00	0.1	22.85	22.75	-0.1	1,170	-0.01%
2022/02/08	0.1	22.60	0	0.00	22.65	0.1	1,170	0.01%
2022/02/07	1.1	22.50	1	22.55	22.60	0.1	1,166	0.01%
2022/01/26	0.1	22.25	0	0.00	22.20	0.1	1,158	0.00%
2022/01/24	0	22.40	0	0.00	22.45	0	1,133	0.00%
2022/01/21	2	22.75	0	0.00	22.65	2	1,123	0.18%
2022/01/20	0	23.10	0	0.00	23.15	0	1,083	0.00%
2022/01/19	0	23.10	0	0.00	22.95	0	1,076	0.00%
2022/01/18	0.1	23.20	0	0.00	23.10	0.1	1,067	0.01%
2022/01/14	0	0.00	1	23.55	23.20	-1	1,072	-0.09%
2022/01/13	1	23.45	0	0.00	23.60	1	1,105	0.09%
2022/01/10	0.1	23.25	0	0.00	23.15	0.1	1,081	0.01%
2022/01/07	0	0.00	0.3	23.52	23.40	-0.3	1,074	-0.03%
2022/01/06	0.3	23.40	0.5	23.34	23.40	-0.1	1,079	-0.01%
2022/01/05	0.1	23.50	0	0.00	23.40	0.1	1,091	0.01%
2022/01/04	0	0.00	2.7	23.58	23.55	-2.7	1,100	-0.25%
2022/01/03	1.4	23.70	0	0.00	23.65	1.4	1,107	0.12%
2021/12/30	2	23.60	0.3	23.66	23.65	1.7	1,110	0.16%
2021/12/29	2.1	23.48	1	23.50	23.60	1.1	1,125	0.10%
2021/12/27	0	0.00	0	23.30	23.30	0	1,164	0.00%
2021/12/23	0	0.00	0	23.00	23.05	0	1,212	0.00%
2021/12/22	5	22.93	0	0.00	22.95	5	1,230	0.41%
2021/12/20	0	0.00	0	23.00	22.80	0	1,231	0.00%
2021/12/09	1	23.30	0	23.35	23.35	1	1,243	0.08%
2021/12/08	0	0.00	0	23.45	23.40	0	1,260	0.00%
2021/12/07	0	23.15	0.3	23.15	23.20	-0.3	1,262	-0.02%
2021/12/06	0.3	23.05	0.1	23.05	23.10	0.2	1,274	0.01%
2021/12/03	0.1	23.05	0	23.15	23.15	0.1	1,301	0.01%
2021/11/29	0	0.00	2	22.85	22.75	-2	1,355	-0.15%
2021/11/18	4	23.51	0	0.00	23.70	4	1,702	0.23%
2021/11/15	0	0.00	2	23.15	23.10	-2	1,754	-0.11%
2021/11/10	0	0.00	0	22.90	22.90	0	1,900	0.00%
2021/11/08	0	0.00	0	22.70	22.85	0	1,959	0.00%
2021/11/04	0	0.00	1	23.00	22.95	-1	2,102	-0.05%
2021/11/02	0	0.00	4	22.50	22.50	-4	2,172	-0.18%
2021/11/01	0	0.00	4	22.70	22.55	-4	2,179	-0.18%
2021/10/18	7	22.70	0	22.70	22.80	7	2,418	0.29%
2021/10/15	0	0.00	1	22.50	22.50	-1	2,455	-0.04%
2021/10/14	0	0.00	0.1	22.35	22.15	-0.1	2,482	0.00%
2021/10/07	0.2	22.20	0	0.00	22.35	0.2	2,633	0.01%
2021/10/05	0	0.00	1	21.70	21.80	-1	2,694	-0.04%
2021/10/01	1	22.35	0	0.00	22.40	1	2,727	0.04%
2021/09/30	0	0.00	0.1	23.05	23.00	-0.1	2,771	0.00%
2021/09/24	0	0.00	3	23.45	23.40	-3	2,935	-0.10%
2021/09/23	3	23.40	0	0.00	23.40	3	2,972	0.10%
2021/09/17	4	23.60	15	23.60	23.85	-11	3,010	-0.37%
2021/09/15	0	0.00	5	23.85	23.75	-5	3,040	-0.16%
2021/09/14	0	0.00	0.4	24.00	23.90	-0.4	3,055	-0.01%
2021/09/13	4	23.90	0	0.00	23.95	4	3,071	0.13%
2021/09/09	1	23.25	0	0.00	23.35	1	3,128	0.03%
2021/09/08	0	0.00	9	23.30	23.50	-9	3,141	-0.29%
2021/09/06	5	23.30	1	23.45	23.30	4	3,230	0.12%
2021/08/30	2	23.83	0	0.00	23.75	2	3,518	0.06%
2021/08/27	0	0.00	2	23.70	23.70	-2	3,539	-0.06%
2021/08/26	1	23.40	0	0.00	23.40	1	3,543	0.03%
2021/08/25	3	26.18	0.7	26.25	26.15	2.3	3,529	0.06%
2021/08/24	1	25.95	0.3	26.35	26.25	0.7	3,432	0.02%
2021/08/23	1	25.85	0	0.00	25.85	1	3,425	0.03%
2021/08/19	6	25.56	0	0.00	25.60	6	3,551	0.17%
2021/08/18	10	25.00	10	25.00	25.80	0	3,553	0.00%
2021/08/17	1	25.10	0	0.00	25.10	1	3,553	0.03%
2021/08/16	1	25.50	0	0.00	25.45	1	3,546	0.03%
2021/08/13	1	25.95	3	26.00	26.00	-2	3,600	-0.06%
2021/08/12	0	0.00	10	26.15	26.25	-10	3,654	-0.27%
2021/08/11	2	26.03	0	0.00	26.00	2	3,727	0.05%
2021/08/10	2	26.60	1	26.55	26.65	1	3,779	0.03%
2021/08/09	2	26.88	0	26.95	26.95	2	3,907	0.05%
2021/08/04	0	0.00	0.5	28.37	27.40	-0.5	4,524	-0.01%
2021/08/03	0	0.00	0.5	27.35	27.40	-0.5	4,796	-0.01%
2021/08/02	1	27.05	0	0.00	27.30	1	4,997	0.02%
2021/07/30	0	0.00	5	27.35	27.05	-5	5,043	-0.10%
2021/07/28	6	27.03	0	0.00	27.15	6	5,326	0.11%
2021/07/27	1	27.60	0	0.00	27.60	1	5,505	0.02%
2021/07/23	0	0.00	8	27.91	28.00	-8	5,690	-0.14%
2021/07/22	1	27.70	5	27.70	27.70	-4	5,748	-0.07%
2021/07/21	3	27.77	0	27.80	27.65	3	5,844	0.05%
2021/07/19	0	0.00	13	28.10	28.15	-13	6,047	-0.21%
2021/07/16	1	28.00	0	0.00	28.05	1	6,248	0.02%
2021/07/12	0	0.00	3	27.90	27.75	-3	6,629	-0.05%
2021/07/09	1	27.65	0	0.00	27.60	1	6,656	0.02%
2021/07/07	20	27.89	0	0.00	27.65	20	6,853	0.29%
2021/07/06	0	0.00	1	27.20	27.45	-1	6,915	-0.01%
2021/07/05	0	0.00	0	27.00	27.05	0	6,982	0.00%
2021/07/01	0	0.00	0	26.90	26.95	0	7,216	0.00%
2021/06/24	0	0.00	1	26.40	26.40	-1	7,846	-0.01%
2021/06/23	0	0.00	10	26.10	26.10	-10	7,962	-0.13%
2021/06/22	3	25.90	0	0.00	25.95	3	8,081	0.04%
2021/06/21	0	0.00	20	26.20	25.70	-20	8,358	-0.24%
2021/06/18	2	25.95	21	26.00	25.85	-19	8,397	-0.23%
2021/06/17	13	26.12	10	25.65	26.15	3	8,449	0.04%
2021/06/16	0	0.00	17	25.98	25.80	-17	8,494	-0.20%
2021/06/09	6	26.58	10	26.40	26.40	-4	8,386	-0.05%
2021/06/08	2	26.75	0	0.00	26.75	2	8,358	0.02%
2021/06/07	1	26.55	2	26.50	26.80	-1	8,349	-0.01%
2021/06/04	2	28.40	0	0.00	28.40	2	8,163	0.02%
2021/06/03	5	28.75	0	0.00	28.75	5	8,147	0.06%
2021/06/02	10	28.83	21.4	28.66	28.70	-11.4	8,178	-0.14%
2021/06/01	0	0.00	2	28.60	28.75	-2	8,136	-0.02%
2021/05/31	9	28.93	1	29.05	28.60	8	8,135	0.10%
2021/05/28	11	28.66	2	28.70	28.65	9	8,105	0.11%
2021/05/27	10	27.65	1	27.95	28.05	9	8,079	0.11%
2021/05/26	0	0.00	2	27.63	27.60	-2	8,069	-0.02%
2021/05/25	7	27.40	2	27.40	27.40	5	8,106	0.06%
2021/05/24	21	27.01	0	0.00	27.10	21	8,129	0.26%
2021/05/21	1	26.85	2	26.60	26.95	-1	8,149	-0.01%
2021/05/20	2	25.90	0	0.00	25.90	2	8,069	0.02%
2021/05/19	4	26.36	0	0.00	26.30	4	8,027	0.05%
2021/05/18	1	25.80	0	0.00	26.50	1	7,992	0.01%
2021/05/17	2	24.45	9	24.31	24.50	-7	7,912	-0.09%
2021/05/14	0	0.00	100	26.00	26.10	-100	7,786	-1.28%
2021/05/13	31	26.69	1	26.70	25.80	30	7,662	0.39%
2021/05/12	24	27.00	5	26.53	26.50	19	7,528	0.25%
2021/05/11	17	29.58	23	29.57	29.25	-6	7,216	-0.08%
2021/05/10	25	30.21	7	30.18	30.45	18	6,968	0.26%
2021/05/07	7	29.53	1	29.65	29.65	6	6,832	0.09%
2021/05/06	24	29.76	0	0.00	29.50	24	6,795	0.35%
2021/05/05	4	28.78	0	0.00	28.85	4	6,636	0.06%
2021/05/04	10	27.91	53	27.96	28.45	-43	6,630	-0.65%
2021/05/03	21	29.67	0	30.05	29.15	21	6,444	0.33%
2021/04/29	2	29.43	3	29.80	29.90	-1	6,372	-0.02%
2021/04/28	9.1	29.47	0	29.85	29.50	9	6,351	0.14%
2021/04/27	11	29.74	0	0.00	29.75	11	6,389	0.17%
2021/04/26	12	29.51	10	29.23	29.50	2	6,324	0.03%
2021/04/23	10	28.25	64	28.41	28.35	-54	6,238	-0.87%
2021/04/22	50	28.28	3	28.27	28.10	47	6,276	0.75%
2021/04/21	11.5	27.55	122	27.26	27.80	-110.5	6,200	-1.78%	大賣/鉅額交易
2021/04/20	2	27.35	52	27.43	27.55	-50	6,487	-0.77%
2021/04/19	21	27.88	5	28.00	28.10	16	6,677	0.24%
2021/04/16	69	26.60	2	27.07	27.10	67	7,024	0.95%
2021/04/15	0	0.00	1	25.90	25.85	-1	7,360	-0.01%
2021/04/14	0	0.00	2	25.00	25.65	-2	7,728	-0.03%
2021/04/13	4	25.75	0	0.00	25.40	4	7,875	0.05%
2021/04/12	20	25.60	12	25.06	25.60	8	7,863	0.10%
2021/04/09	1	24.35	0	0.00	24.60	1	7,885	0.01%
2021/04/08	2	24.70	5	24.20	24.70	-3	7,915	-0.04%
2021/04/07	5	24.30	113	24.24	24.45	-108	8,014	-1.35%	大賣/鉅額交易
2021/04/06	20	24.48	0	24.75	24.75	20	7,898	0.25%
2021/04/01	42	24.03	9	23.85	24.05	33	7,851	0.42%
2021/03/31	5	23.11	10.4	23.07	23.50	-5.4	7,697	-0.07%
2021/03/30	12	22.95	0	0.00	23.00	12	7,534	0.16%
2021/03/29	19	22.84	8	22.83	22.85	11	7,436	0.15%
2021/03/26	0	0.00	21	22.10	22.10	-21	7,391	-0.28%
2021/03/25	7	21.81	10	21.70	21.85	-3	7,331	-0.04%
2021/03/24	16	21.60	8	21.69	21.75	8	7,217	0.11%
2021/03/23	0	0.00	9	21.21	21.15	-9	6,946	-0.13%
2021/03/22	26	20.77	0	0.00	21.10	26	6,898	0.38%
2021/03/18	1	20.60	0	20.65	20.65	1	6,849	0.01%
2021/03/15	2	20.33	0	20.35	20.35	2	7,174	0.03%
2021/03/11	1	20.25	0	0.00	20.30	1	7,693	0.01%
2021/03/08	2	20.40	0	0.00	20.15	2	7,875	0.03%
2021/02/26	4	20.63	10	20.65	20.65	-6	7,790	-0.08%
2021/02/23	0	0.00	3.2	21.04	21.00	-3.2	7,621	-0.04%
2021/02/22	2	21.00	0	0.00	20.90	2	7,559	0.03%
2021/02/19	0	0.00	1	20.80	20.85	-1	7,532	-0.01%
2021/02/18	0	0.00	2	21.00	21.10	-2	7,490	-0.03%
2021/02/17	12	20.62	0	0.00	20.75	12	7,437	0.16%
2021/02/04	0.2	20.10	0	0.00	20.15	0.2	7,351	0.00%
2021/02/01	51	19.50	12	19.70	19.75	39	7,283	0.54%
2021/01/25	43	20.31	5	20.30	20.35	38	6,926	0.55%
2021/01/22	8	20.25	0	0.00	20.45	8	6,891	0.12%
2021/01/21	0	0.00	20	20.35	20.50	-20	6,848	-0.29%
2021/01/20	0	0.00	0	20.30	20.30	0	6,746	0.00%
2021/01/19	1	21.15	0	0.00	21.20	1	6,615	0.02%
2021/01/18	0	0.00	150	20.77	21.05	-150	6,566	-2.28%	大賣/鉅額交易
2021/01/15	0	0.00	1.3	21.13	21.15	-1.3	6,484	-0.02%
2021/01/14	21	21.46	2	21.55	21.55	19	6,408	0.30%
2021/01/13	6	21.77	32	21.90	21.85	-26	6,257	-0.42%
2021/01/12	16	21.45	0	0.00	21.00	16	5,898	0.27%
2021/01/11	39	21.78	16	21.88	22.10	23	5,612	0.41%
2021/01/08	52	21.23	7	21.26	21.35	45	5,058	0.89%
2021/01/07	53	20.00	1	20.65	20.85	52	4,566	1.14%
2021/01/06	2	19.58	1	19.95	19.20	1	4,138	0.02%
2021/01/05	0	0.00	30	19.10	18.95	-30	3,850	-0.78%
2020/12/31	10	18.70	0	0.00	18.40	10	3,674	0.27%
2020/12/30	87	18.10	0	0.00	18.55	87	3,537	2.46%
2020/12/29	0	0.00	1.2	17.68	17.70	-1.2	3,332	-0.04%
2020/12/28	0	0.00	65	17.43	17.45	-65	3,259	-1.99%
2020/12/23	55	16.80	2	16.80	16.90	53	3,150	1.68%
2020/12/22	5	17.05	60	17.40	16.70	-55	3,140	-1.75%
2020/12/21	12	16.96	5	17.15	17.10	7	3,054	0.23%
2020/12/15	20	16.70	0	0.00	16.70	20	2,997	0.67%
2020/12/09	40.3	17.15	2	17.05	17.05	38.3	2,689	1.42%
2020/12/08	0	0.00	7	16.96	16.75	-7	2,584	-0.27%
2020/12/07	2	16.70	10	16.35	17.20	-8	2,427	-0.33%
2020/12/04	15	15.85	0	0.00	15.95	15	2,072	0.72%
2020/11/30	0	0.00	2	15.80	15.80	-2	2,155	-0.09%
2020/11/26	0	0.00	1	15.65	15.75	-1	2,278	-0.04%
2020/11/24	2	15.50	0	0.00	15.55	2	2,438	0.08%
2020/11/23	0	0.00	2	15.55	15.55	-2	2,492	-0.08%
2020/11/19	0	0.00	10	15.20	15.20	-10	2,498	-0.40%
2020/11/17	1	15.20	0	0.00	15.25	1	2,530	0.04%
2020/11/16	0	0.00	35	15.10	15.20	-35	2,634	-1.33%
2020/11/09	0	0.00	0	15.00	15.00	0	2,708	0.00%
2020/11/03	0	0.00	2	14.75	14.80	-2	3,388	-0.06%
2020/10/30	0.8	14.75	0	0.00	14.70	0.8	3,807	0.02%
2020/10/29	0	0.00	15	14.80	14.80	-15	3,964	-0.38%
2020/10/23	2	15.25	0	0.00	15.20	2	4,712	0.04%
2020/10/22	0	0.00	2	15.45	15.45	-2	4,818	-0.04%
2020/10/19	0	0.00	51	15.00	15.10	-51	5,112	-1.00%
2020/10/16	0	0.00	3	14.75	14.85	-3	5,222	-0.06%
2020/10/12	0	0.00	47	14.99	15.00	-47	5,579	-0.84%
2020/10/06	0	0.00	0	15.70	15.75	0	5,585	0.00%
2020/09/28	2	15.60	2	15.65	15.60	0	6,004	0.00%
2020/09/25	0	0.00	2.1	15.25	15.25	-2.1	6,104	-0.03%
2020/09/24	2	15.25	0	0.00	15.15	2	6,107	0.03%
2020/09/22	0	0.00	2	15.90	15.75	-2	6,012	-0.03%
2020/09/18	2	16.10	0	0.00	16.20	2	6,000	0.03%
2020/09/15	2	16.10	0	0.00	16.05	2	5,975	0.03%
2020/09/14	10	16.00	1	16.00	16.00	9	5,984	0.15%
2020/09/11	0	0.00	2	16.05	16.00	-2	5,979	-0.03%
2020/09/10	100	16.17	0	0.00	16.15	100	5,981	1.67%
2020/09/09	2	16.00	0	0.00	16.15	2	5,991	0.03%
2020/09/08	0	0.00	2.1	16.10	16.15	-2.1	5,953	-0.03%
2020/09/07	11	16.48	34	16.39	16.10	-23	5,909	-0.39%
2020/09/03	0	0.00	5	16.00	15.95	-5	5,688	-0.09%
2020/09/02	2	16.10	0	0.00	15.80	2	5,673	0.04%
2020/08/31	4	15.88	4	15.90	16.30	0	5,566	0.00%
2020/08/26	2	15.70	0	0.00	15.70	2	5,356	0.04%
2020/08/25	0	0.00	4	15.85	15.85	-4	5,367	-0.07%
2020/08/21	4	15.40	5	15.57	15.45	-1	5,342	-0.02%
2020/08/20	7	15.49	0	0.00	15.20	7	5,304	0.13%
2020/08/19	2	15.75	0	0.00	15.70	2	5,204	0.04%
2020/08/17	1	15.65	0	0.00	15.90	1	5,152	0.02%
2020/08/14	0	0.00	0	15.55	15.60	0	5,161	0.00%
2020/08/12	0	0.00	10	15.50	15.50	-10	5,119	-0.20%
2020/08/10	10	16.25	0	0.00	16.05	10	4,924	0.20%
2020/08/07	25	15.86	0	0.00	15.80	25	4,740	0.53%
2020/08/06	8	15.83	0	0.00	15.80	8	4,474	0.18%
2020/08/05	3	15.83	6	15.48	16.00	-3	4,323	-0.07%
2020/08/04	0	0.00	1	15.10	15.10	-1	4,082	-0.02%
2020/08/03	2	16.20	0	0.00	16.25	2	3,927	0.05%
2020/07/31	0	0.00	3.2	16.40	16.40	-3.2	3,684	-0.09%
2020/07/30	19	16.40	30	16.32	16.40	-11	3,516	-0.31%
2020/07/29	0	0.00	14	15.85	15.90	-14	3,308	-0.42%
2020/07/27	12	15.80	12	15.71	15.75	0	3,130	0.00%
2020/07/24	5	15.52	0	0.00	15.40	5	3,019	0.17%
2020/07/23	0	0.00	3	15.70	15.75	-3	2,932	-0.10%
2020/07/22	5	15.80	0	0.00	15.75	5	2,821	0.18%
2020/07/21	0	0.00	2	15.35	15.40	-2	2,687	-0.07%
2020/07/17	5	15.10	19	15.20	15.10	-14	2,499	-0.56%
2020/07/15	0	0.00	2	14.83	14.90	-2	2,306	-0.09%
2020/07/10	50	14.80	5	14.85	14.75	45	2,265	1.99%
2020/07/09	19	14.85	0	0.00	15.00	19	2,215	0.86%
2020/07/08	14	14.50	1	14.60	14.65	13	2,028	0.64%
2020/07/07	8	14.30	0	0.00	14.35	8	1,981	0.40%
2020/07/06	0	0.00	3	14.20	14.20	-3	2,011	-0.15%
2020/06/22	2	13.90	0	0.00	13.85	2	2,128	0.09%
2020/06/10	1	13.85	0	0.00	13.80	1	2,049	0.05%
2020/06/08	3	13.90	0	0.00	13.85	3	2,133	0.14%
2020/06/05	0	0.00	18	13.80	13.90	-18	2,100	-0.86%
2020/06/04	0	0.00	0.1	13.80	13.85	-0.1	2,101	0.00%
2020/06/03	0	0.00	0.1	13.60	13.70	-0.1	2,104	0.00%
2020/06/01	0	0.00	10	13.40	13.40	-10	2,061	-0.49%
2020/05/22	0	0.00	2	13.20	13.10	-2	2,066	-0.10%
2020/05/08	10	13.35	0	0.00	13.35	10	1,934	0.52%
2020/05/04	1	13.20	0	0.00	13.15	1	1,994	0.05%
2020/04/30	0	0.00	3	13.40	13.45	-3	1,997	-0.15%
2020/04/23	1	12.80	0	0.00	12.80	1	2,019	0.05%
2020/04/21	0	0.00	2	12.70	12.70	-2	2,019	-0.10%
2020/04/17	2	13.10	0	0.00	12.95	2	2,008	0.10%
2020/04/14	0	0.00	2	12.78	12.85	-2	1,944	-0.10%
2020/04/09	1	12.60	0	0.00	12.60	1	1,930	0.05%
2020/04/08	18	12.80	0	0.00	12.85	18	1,879	0.96%
2020/04/01	1	12.80	0	0.00	12.85	1	1,792	0.06%
2020/03/27	10	12.55	0	0.00	12.55	10	1,630	0.61%
2020/03/24	0	0.00	9	11.30	11.30	-9	1,588	-0.57%
2020/03/16	10	11.60	0	0.00	11.60	10	1,623	0.62%
2020/03/12	0	0.00	2	12.50	12.50	-2	1,582	-0.13%
2020/03/11	0	0.00	7	13.20	13.05	-7	1,520	-0.46%
2020/03/10	0	0.00	1	13.10	13.15	-1	1,519	-0.07%
2020/03/09	13	13.20	0	0.00	13.20	13	1,494	0.87%
2020/03/06	10	13.60	0	0.00	13.60	10	1,447	0.69%
2020/03/03	0	0.00	1	13.75	13.75	-1	1,431	-0.07%
2020/02/18	0	0.00	20	13.90	13.95	-20	1,373	-1.46%
2020/02/17	0	0.00	42	13.95	13.95	-42	1,376	-3.05%
2020/02/14	0	0.00	58	13.93	13.95	-58	1,381	-4.20%
2020/02/10	1	13.95	0	0.00	13.95	1	1,445	0.07%
2020/02/06	0	0.00	40	14.20	14.20	-40	1,482	-2.70%
2020/02/05	10	14.10	0	0.00	14.05	10	1,479	0.68%
2020/01/30	0	0.00	70	14.05	14.05	-70	1,385	-5.05%
2020/01/16	0	0.00	30	14.70	14.75	-30	1,289	-2.33%
2020/01/13	0	0.00	0	14.65	14.70	0	1,273	0.00%
2019/12/18	0	0.00	1	14.55	14.50	-1	1,057	-0.09%
2019/12/17	0	0.00	2	14.45	14.50	-2	1,032	-0.19%
2019/12/12	0	0.00	3	14.35	14.35	-3	999	-0.30%
2019/12/09	5	14.05	0	0.00	14.05	5	970	0.52%
2019/11/25	0	0.00	2	13.93	13.95	-2	979	-0.20%
2019/11/11	0	0.00	10	13.70	13.65	-10	988	-1.01%
2019/11/07	10	13.85	0	0.00	13.80	10	960	1.04%
2019/11/06	0	0.00	0	13.75	13.75	0	952	0.00%
2019/11/01	0	0.00	2	13.25	13.20	-2	859	-0.23%
2019/10/30	0	0.00	3	13.20	13.20	-3	879	-0.34%
2019/10/28	2	13.10	2	13.15	13.10	0	898	0.00%
2019/10/23	40	13.15	0	0.00	13.10	40	947	4.22%
2019/10/22	20	13.20	0	0.00	13.15	20	961	2.08%
2019/10/18	20	13.25	0	0.00	13.05	20	985	2.03%
2019/10/17	20	13.30	0	0.00	13.30	20	985	2.03%
2019/10/14	0	0.00	2	13.20	13.30	-2	1,059	-0.19%
2019/10/04	12	12.95	0	0.00	12.95	12	1,127	1.06%
2019/10/03	20	12.95	0	0.00	12.95	20	1,139	1.76%
2019/10/02	10	13.05	0	0.00	13.05	10	1,139	0.88%
2019/10/01	20	13.05	0	0.00	13.05	20	1,139	1.76%
2019/07/31	0	0.00	0	12.70	12.70	0	1,326	0.00%
2019/07/30	0	0.00	10	12.80	12.80	-10	1,317	-0.76%
2019/07/24	0	0.00	0	13.10	13.00	0	1,331	0.00%
2019/07/22	3	13.05	0	0.00	13.00	3	1,350	0.22%
2019/07/18	0	0.00	4	13.13	13.15	-4	1,569	-0.25%
2019/07/16	4	13.10	0	0.00	13.10	4	1,656	0.24%
2019/06/24	0	0.00	2	13.55	13.65	-2	1,776	-0.11%
2019/06/21	2	13.40	2	13.65	13.40	0	1,767	0.00%
2019/05/17	10	13.50	0	0.00	13.45	10	1,584	0.63%
2019/05/06	0	0.00	1	13.50	13.30	-1	1,508	-0.07%
2019/04/30	0	0.00	1	13.40	13.45	-1	1,477	-0.07%
2019/04/26	0	0.00	4	13.01	13.05	-4	1,425	-0.28%
2019/04/25	5	12.83	0	0.00	12.70	5	1,407	0.36%
2019/04/24	4	13.00	0	0.00	13.00	4	1,243	0.32%
2019/04/23	10	13.05	0	0.00	13.00	10	1,188	0.84%
2019/04/18	2	13.40	0	0.00	13.40	2	1,042	0.19%
2019/04/17	1	13.60	0	0.00	13.60	1	966	0.10%
2019/04/15	0	0.00	0	14.05	14.15	0	931	0.00%
2019/04/10	10	14.25	0	0.00	14.20	10	1,026	0.97%
2019/03/21	30	13.90	0	0.00	13.95	30	1,267	2.37%
2019/02/26	0	0.00	2	13.45	13.55	-2	1,157	-0.17%
2019/02/25	1	13.30	0	0.00	13.35	1	1,142	0.09%
2019/02/21	1	13.30	0	0.00	13.35	1	1,124	0.09%
2019/02/20	1	13.40	0	0.00	13.40	1	1,115	0.09%
2019/02/13	20	13.40	0	0.00	13.45	20	1,089	1.84%
2019/01/18	20	13.00	0	0.00	13.00	20	1,002	2.00%
2019/01/15	0	0.00	2	12.85	13.00	-2	1,006	-0.20%
2019/01/04	0	0.00	6	12.05	12.20	-6	950	-0.63%
2019/01/02	0	0.00	2	12.00	11.85	-2	930	-0.21%
2018/12/19	8	11.39	0	0.00	11.35	8	706	1.13%
2018/12/18	3	12.12	0	0.00	11.80	3	599	0.50%
2018/12/12	0	0.00	1	12.50	12.45	-1	584	-0.17%
2018/12/11	1	12.30	0	0.00	12.40	1	590	0.17%
2018/12/04	0	0.00	3	12.80	12.90	-3	632	-0.47%
2018/11/27	0	0.00	1	12.55	12.55	-1	646	-0.15%
2018/11/26	1	12.55	0	0.00	12.50	1	649	0.15%
2018/10/15	0	0.00	2	13.48	13.15	-2	916	-0.22%
2018/10/11	2	13.28	0	0.00	13.35	2	944	0.21%
2018/10/02	0	0.00	10	14.40	14.35	-10	937	-1.07%
2018/09/19	0	0.00	2	14.25	14.25	-2	948	-0.21%
2018/09/18	0	0.00	10	14.10	14.15	-10	936	-1.07%
2018/08/10	18	14.13	0	0.00	14.15	18	1,191	1.51%
2018/08/06	0	0.00	10	14.00	14.00	-10	1,159	-0.86%
2018/08/02	0	0.00	21	13.89	13.85	-21	1,201	-1.75%
2018/07/30	0	0.00	50	14.00	14.05	-50	1,224	-4.08%
2018/07/25	0	0.00	1	13.95	14.00	-1	1,223	-0.08%
2018/07/20	1	14.85	0	0.00	14.95	1	1,047	0.10%
2018/07/19	2	14.90	0	0.00	14.90	2	1,036	0.19%
2018/07/16	10	14.75	0	0.00	14.75	10	1,011	0.99%
2018/07/12	50	14.75	0	0.00	14.75	50	1,006	4.97%
2018/07/11	60	14.75	0	0.00	14.80	60	1,008	5.95%
2018/06/22	11	14.90	0	0.00	14.85	11	1,081	1.02%
2018/06/20	3	14.95	0	0.00	14.95	3	1,075	0.28%
2018/06/19	10	14.90	0	0.00	14.90	10	1,065	0.94%
2018/06/14	10	14.95	0	0.00	14.95	10	1,023	0.98%
2018/06/12	10	14.90	0	0.00	14.90	10	1,033	0.97%
2018/06/11	0	0.00	5	14.90	14.90	-5	1,018	-0.49%
2018/06/07	5	14.80	0	0.00	14.95	5	987	0.51%
2018/06/06	2	14.65	0	0.00	14.70	2	944	0.21%
2018/06/04	5	14.60	0	14.55	14.60	5	965	0.52%
2018/05/24	3	14.50	0	14.60	14.60	3	979	0.31%
2018/05/09	9	14.62	0	0.00	14.55	9	1,112	0.81%
2018/05/07	2	14.80	0	0.00	14.80	2	1,122	0.18%
2018/05/04	3	14.90	0	0.00	14.90	3	1,159	0.26%
2018/04/27	0	0.00	3	14.75	14.80	-3	1,210	-0.25%
2018/04/25	2	14.70	0	0.00	14.70	2	1,260	0.16%
2018/04/24	0	14.80	0	0.00	14.80	0	1,300	0.00%
2018/04/23	0	14.70	0	0.00	14.75	0	1,307	0.00%
2018/04/20	3	14.77	0	0.00	14.75	3	1,335	0.22%
2018/04/18	1	14.70	0	0.00	14.65	1	1,376	0.07%
2018/04/17	2	14.70	0	0.00	14.65	2	1,390	0.14%
2018/04/16	0	14.70	0	0.00	14.70	0	1,412	0.00%
2018/04/10	5	14.95	0	0.00	14.95	5	1,454	0.34%
2018/04/09	0	14.80	0	0.00	14.85	0	1,458	0.00%
2018/04/02	0	14.60	0	0.00	14.75	0	1,479	0.00%
2018/03/31	0	14.70	0	0.00	14.70	0	1,489	0.00%
2018/03/30	0	14.80	0	0.00	14.70	0	1,490	0.00%
2018/03/28	0	14.75	5	14.65	14.65	-5	1,487	-0.34%
2018/03/27	90	14.60	0	0.00	14.60	90	1,484	6.06%
2018/03/26	0	14.20	0	0.00	14.25	0	1,461	0.00%
2018/03/23	0	14.30	0	0.00	14.30	0	1,460	0.00%
2018/03/22	0	13.85	0	0.00	14.50	0	1,456	0.00%
2018/03/19	3	14.70	0	0.00	14.55	3	1,547	0.19%
2018/03/16	0	14.80	0	0.00	14.90	0	1,592	0.00%
2018/02/23	0	0.00	0	14.80	14.80	0	2,295	0.00%
2018/02/22	5	14.60	0	0.00	14.60	5	2,324	0.22%
2018/02/12	5	14.30	0	0.00	14.35	5	2,356	0.21%
2018/02/05	5	15.00	0	0.00	15.00	5	2,208	0.23%
2018/01/23	0	0.00	2.5	15.26	15.30	-2.5	2,071	-0.12%
2018/01/22	30	15.30	1	15.30	15.40	29	2,055	1.41%
2018/01/19	0	0.00	10	15.30	15.30	-10	2,037	-0.49%
2018/01/18	1	15.25	0	0.00	15.25	1	1,996	0.05%
2018/01/15	5	15.10	0	0.00	15.10	5	1,885	0.27%
2018/01/12	0	0.00	5	14.90	15.00	-5	1,860	-0.27%
2018/01/10	5	15.00	10	15.00	15.00	-5	1,835	-0.27%