台新金 (2887)-台灣企銀-台中券商分點個股進出

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

台新金

(2887)

可現股當沖

股價
18.80
漲跌
--
漲幅
0.00%
成交量
18,547張
產業
上市金融類股
1894人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台新金 (2887)籌碼相關－台灣企銀-台中券商分點個股進出

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

台灣企銀-台中券商分點個股進出
台灣企銀-台中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
2024/05/13	2	18.65	0	0.00	18.80	2	17,431	0.01%
2024/05/10	0	0.00	2	18.70	18.80	-2	17,250	-0.01%
2024/05/08	1	18.70	0	0.00	18.70	1	17,073	0.01%
2024/05/07	52	18.61	80	18.65	18.70	-28	17,091	-0.16%
2024/05/06	40	18.46	69	18.70	18.80	-29	16,864	-0.17%
2024/05/03	70	18.32	23	18.35	18.35	47	16,341	0.29%
2024/05/02	100	18.13	0	0.00	18.05	100	15,614	0.64%
2024/04/30	190	18.05	21	18.05	17.95	169	15,503	1.09%	大買/鉅額交易
2024/04/29	0	0.00	20	17.90	17.85	-20	15,211	-0.13%
2024/04/26	2	17.65	0	0.00	17.60	2	14,926	0.01%
2024/04/25	10	17.50	0	0.00	17.45	10	15,025	0.07%
2024/04/24	2	17.65	0	0.00	17.65	2	15,211	0.01%
2024/04/23	0.1	17.75	0.9	17.70	17.70	-0.8	15,631	-0.01%
2024/04/19	37	17.39	0	0.00	17.35	37	15,924	0.23%
2024/04/17	9	17.40	0	0.00	17.55	9	15,465	0.06%
2024/04/16	54	17.66	0	0.00	17.40	54	15,357	0.35%
2024/04/15	3	17.85	0	0.00	17.85	3	14,865	0.02%
2024/04/12	13	17.90	0	0.00	17.90	13	14,797	0.09%
2024/04/11	94	18.00	0	0.00	18.00	94	14,551	0.65%
2024/04/10	21	18.10	0	0.00	18.10	21	14,512	0.14%
2024/04/08	0	0.00	9	18.05	18.05	-9	14,371	-0.06%
2024/04/02	0	0.00	30	18.05	18.05	-30	14,268	-0.21%
2024/03/27	0.5	18.00	0	0.00	18.05	0.5	14,000	0.00%
2024/03/21	0	0.00	5	18.00	18.05	-5	14,184	-0.04%
2024/03/18	0	0.00	80	18.05	18.10	-80	14,282	-0.56%
2024/03/15	0.2	18.10	15	18.10	18.15	-14.8	14,187	-0.10%
2024/03/14	10	18.10	43.7	18.06	18.20	-33.7	13,639	-0.25%
2024/03/13	0	17.95	0	0.00	17.95	0	13,230	0.00%
2024/03/12	40	17.85	0	0.00	17.90	40	13,031	0.31%
2024/03/11	50	17.85	10	17.90	17.80	40	12,987	0.31%
2024/03/08	0	0.00	15	17.80	17.85	-15	12,960	-0.12%
2024/03/07	10	17.70	0.4	17.70	17.70	9.6	12,762	0.08%
2024/03/06	0.1	17.70	5	17.70	17.70	-4.9	12,726	-0.04%
2024/02/26	5	17.25	0	0.00	17.25	5	12,521	0.04%
2024/02/23	1	17.35	0	0.00	17.30	1	12,491	0.01%
2024/02/16	2	17.15	0	0.00	17.15	2	13,054	0.02%
2024/02/05	4	17.10	0	0.00	17.10	4	12,700	0.03%
2024/01/29	1	17.40	0	0.00	17.35	1	12,384	0.01%
2024/01/23	0.7	17.10	0	0.00	17.05	0.7	12,547	0.01%
2024/01/22	5	17.10	0	0.00	17.00	5	12,592	0.04%
2024/01/18	42	17.04	0	0.00	17.00	42	12,316	0.34%
2024/01/17	23.9	17.14	0	0.00	17.00	23.9	12,096	0.20%
2024/01/16	19.1	17.33	0	0.00	17.30	19.1	11,685	0.16%
2024/01/15	65	17.68	0	0.00	17.60	65	11,373	0.57%
2024/01/12	2	17.70	0	0.00	17.65	2	11,592	0.02%
2024/01/11	5	17.75	0	0.00	17.80	5	11,521	0.04%
2024/01/05	1	17.85	0	0.00	17.85	1	11,664	0.01%
2024/01/04	0	0.00	1.5	17.85	17.85	-1.5	11,833	-0.01%
2024/01/03	1	17.80	0	0.00	17.85	1	12,183	0.01%
2024/01/02	0	0.00	1	18.05	18.05	-1	12,114	-0.01%
2023/12/28	0	0.00	0.3	17.95	18.10	-0.3	12,355	0.00%
2023/12/27	0	0.00	19	18.00	17.95	-19	12,236	-0.16%
2023/12/21	5	17.60	0	0.00	17.75	5	12,393	0.04%
2023/12/20	22	17.80	0	0.00	17.70	22	12,352	0.18%
2023/12/19	10	17.75	0	0.00	17.75	10	12,298	0.08%
2023/12/13	1	17.90	0.5	18.00	17.95	0.5	11,809	0.00%
2023/12/12	10	17.95	5	18.00	18.00	5	12,162	0.04%
2023/12/05	1	17.90	0	0.00	17.90	1	12,315	0.01%
2023/12/01	2	18.05	0.2	18.10	18.00	1.8	12,427	0.01%
2023/11/27	0	0.00	2	18.15	18.05	-2	11,840	-0.02%
2023/11/21	0	0.00	3.2	18.20	18.30	-3.2	12,090	-0.03%
2023/11/17	0	0.00	15	18.10	18.00	-15	11,754	-0.13%
2023/11/15	0	0.00	10	18.00	18.00	-10	11,566	-0.09%
2023/11/13	4.8	17.75	0	0.00	17.80	4.8	11,644	0.04%
2023/11/09	1	17.80	0	0.00	17.75	1	12,118	0.01%
2023/11/08	0	0.00	0.3	17.85	17.85	-0.3	12,371	0.00%
2023/11/06	0	0.00	10	17.90	17.85	-10	12,560	-0.08%
2023/11/03	0	0.00	9	17.69	17.65	-9	12,458	-0.07%
2023/10/31	7	17.21	0	0.00	17.25	7	12,588	0.06%
2023/10/30	4	17.30	0	0.00	17.35	4	12,795	0.03%
2023/10/24	20	17.45	0	0.00	17.60	20	13,323	0.15%
2023/10/20	16	17.57	0	0.00	17.75	16	14,553	0.11%
2023/10/17	6	17.80	0	0.00	17.85	6	14,959	0.04%
2023/10/12	0	0.00	1	18.00	18.00	-1	15,603	-0.01%
2023/10/04	22	17.64	0	0.00	17.60	22	15,467	0.14%
2023/09/27	1	17.80	0	0.00	17.90	1	16,292	0.01%
2023/09/22	1	17.75	0	0.00	17.75	1	16,425	0.01%
2023/09/21	11	17.71	0	0.00	17.80	11	16,478	0.07%
2023/09/14	1	17.95	10	18.10	18.15	-9	16,338	-0.06%
2023/09/13	6	17.78	0	0.00	17.80	6	16,301	0.04%
2023/09/12	0.1	17.90	0	0.00	17.85	0.1	16,570	0.00%
2023/09/08	5	17.70	0	0.00	17.75	5	16,706	0.03%
2023/09/07	2	17.80	0	0.00	17.75	2	16,902	0.01%
2023/09/05	0.5	18.05	0	0.00	17.95	0.5	17,214	0.00%
2023/09/04	2	18.03	0	0.00	18.00	2	17,298	0.01%
2023/08/31	3	17.95	0	0.00	17.80	3	17,611	0.02%
2023/08/30	0	0.00	10	18.00	18.05	-10	17,572	-0.06%
2023/08/29	1.1	18.00	0	0.00	17.95	1.1	17,659	0.01%
2023/08/28	0	17.95	0	0.00	17.80	0	17,779	0.00%
2023/08/25	1	17.75	0	0.00	17.75	1	18,306	0.01%
2023/08/17	10	17.40	2	17.60	17.60	8	18,912	0.04%
2023/08/16	1	17.55	3	17.62	17.65	-2	18,805	-0.01%
2023/08/15	2	18.00	0	0.00	17.90	2	18,815	0.01%
2023/08/11	0	0.00	10	18.30	18.35	-10	19,084	-0.05%
2023/08/02	0	0.00	1	18.20	18.20	-1	19,825	-0.01%
2023/08/01	3	18.25	0	0.00	18.35	3	20,109	0.01%
2023/07/31	1	18.30	0	0.00	18.25	1	20,128	0.00%
2023/07/28	14	18.30	0	0.00	18.30	14	19,804	0.07%
2023/07/27	6	18.30	0	0.00	18.35	6	19,669	0.03%
2023/07/26	5.6	18.41	10	18.35	18.40	-4.5	19,388	-0.02%
2023/07/25	12.5	19.29	3	19.30	19.30	9.5	18,844	0.05%
2023/07/24	1	19.20	0	0.00	19.15	1	18,061	0.01%
2023/07/21	0	0.00	1	19.30	19.25	-1	17,763	-0.01%
2023/07/20	0	0.00	6	19.30	19.35	-6	17,628	-0.03%
2023/07/19	0	0.00	2	19.30	19.25	-2	17,394	-0.01%
2023/07/18	0	0.00	12	19.39	19.40	-12	17,223	-0.07%
2023/07/17	0	0.00	1	19.15	19.20	-1	16,966	-0.01%
2023/07/14	0	0.00	2.1	19.00	19.05	-2.1	16,817	-0.01%
2023/07/13	1	18.95	0	0.00	18.85	1	16,762	0.01%
2023/07/10	20	18.35	0	0.00	18.35	20	16,760	0.12%
2023/07/07	20	18.13	0	0.00	18.25	20	16,722	0.12%
2023/07/06	74	18.80	0	0.00	18.50	74	16,296	0.45%
2023/07/05	1	18.85	4	18.90	18.90	-3	15,851	-0.02%
2023/07/04	1	18.95	2	19.00	18.90	-1	15,812	-0.01%
2023/06/29	2	18.98	0	0.00	19.00	2	15,940	0.01%
2023/06/28	2	19.03	0	0.00	19.05	2	15,971	0.01%
2023/06/26	0	19.15	4	19.21	19.15	-4	15,913	-0.02%
2023/06/21	0	0.00	2	19.15	19.15	-2	15,828	-0.01%
2023/06/20	0	0.00	2	19.00	19.00	-2	15,758	-0.01%
2023/06/19	1	18.90	0	0.00	18.90	1	15,734	0.01%
2023/06/16	32	18.95	9	18.99	19.00	23	15,604	0.15%
2023/06/15	1	19.05	0	0.00	19.00	1	15,277	0.01%
2023/06/13	3	18.97	1	19.00	19.00	2	15,594	0.01%
2023/06/12	14	19.10	78	19.20	19.00	-64	15,505	-0.41%
2023/06/09	0	0.00	5	19.05	19.05	-5	15,373	-0.03%
2023/06/08	0	0.00	5	18.85	18.85	-5	15,354	-0.03%
2023/06/07	77	18.70	0	0.00	18.80	77	15,447	0.50%
2023/06/06	0	0.00	0.4	18.65	18.65	-0.4	15,425	0.00%
2023/06/01	0	0.00	32.6	18.50	18.35	-32.6	14,973	-0.22%
2023/05/31	1	18.50	30	18.45	18.35	-29	14,857	-0.20%
2023/05/30	0	0.00	10.7	18.35	18.45	-10.7	14,350	-0.07%
2023/05/29	0.2	18.40	10	18.35	18.40	-9.8	14,320	-0.07%
2023/05/26	0	0.00	10	18.30	18.35	-10	14,433	-0.07%
2023/05/25	13	18.42	6	18.60	18.35	7	14,407	0.05%
2023/05/24	0	0.00	2	18.70	18.70	-2	14,324	-0.01%
2023/05/23	0	0.00	5	18.64	18.75	-5	14,269	-0.04%
2023/05/22	0	0.00	12	18.45	18.55	-12	14,224	-0.08%
2023/05/19	1	18.35	4	18.35	18.45	-3	14,108	-0.02%
2023/05/18	4	18.50	0	0.00	18.45	4	13,810	0.03%
2023/05/17	5	18.35	2	18.40	18.50	3	13,565	0.02%
2023/05/16	0	0.00	4	18.33	18.40	-4	13,236	-0.03%
2023/05/12	1	18.20	0	0.00	18.25	1	12,994	0.01%
2023/05/08	0	0.00	5	18.10	17.95	-5	12,451	-0.04%
2023/05/05	0	0.00	10	17.50	17.55	-10	11,896	-0.08%
2023/04/21	0	0.00	4.4	17.05	17.15	-4.4	13,345	-0.03%
2023/04/19	1	17.25	0	0.00	17.15	1	13,584	0.01%
2023/04/14	0	0.00	0	17.15	17.15	0	13,573	0.00%
2023/04/13	0	0.00	1	17.10	17.10	-1	13,492	-0.01%
2023/04/10	1	16.65	0	0.00	16.70	1	13,434	0.01%
2023/04/06	0	0.00	1	16.65	16.65	-1	13,351	-0.01%
2023/03/31	0	0.00	1	16.60	16.60	-1	13,222	-0.01%
2023/03/24	0	0.00	0.2	16.50	16.50	-0.2	13,338	0.00%
2023/03/23	0.7	16.30	7	16.50	16.50	-6.3	13,318	-0.05%
2023/03/22	0	0.00	0.2	16.20	16.30	-0.2	13,301	0.00%
2023/03/16	11	15.61	0	0.00	15.60	11	13,590	0.08%
2023/03/14	1	15.85	0	0.00	15.85	1	13,466	0.01%
2023/03/13	5	15.90	0	0.00	16.15	5	13,336	0.04%
2023/03/10	3	16.18	0	0.00	16.15	3	13,157	0.02%
2023/03/06	0.2	16.35	0	0.00	16.40	0.2	14,024	0.00%
2023/03/03	0	0.00	11	16.30	16.30	-11	14,048	-0.08%
2023/03/02	1	16.40	1	16.35	16.35	0	14,129	0.00%
2023/03/01	0.5	16.40	0.1	16.45	16.35	0.4	14,146	0.00%
2023/02/24	0	0.00	14	16.50	16.45	-14	14,069	-0.10%
2023/02/23	1.3	16.55	0	0.00	16.55	1.3	13,957	0.01%
2023/02/20	11	16.55	14.1	16.60	16.60	-3.1	14,097	-0.02%
2023/02/17	0	0.00	1.1	16.31	16.40	-1.1	14,088	-0.01%
2023/02/15	2	16.25	0	0.00	16.25	2	14,727	0.01%
2023/02/14	5	16.35	1	16.35	16.35	4	14,756	0.03%
2023/02/13	1.3	16.23	0	0.00	16.30	1.3	14,931	0.01%
2023/02/10	0	0.00	1	16.20	16.15	-1	14,936	-0.01%
2023/02/09	0.4	16.25	0	0.00	16.20	0.4	15,105	0.00%
2023/02/03	0	0.00	2	16.20	16.30	-2	15,075	-0.01%
2023/01/31	1	16.25	0	0.00	16.25	1	15,294	0.01%
2023/01/30	0	0.00	28	16.18	16.70	-28	15,051	-0.19%
2023/01/13	0	0.00	1.6	15.65	15.70	-1.6	14,392	-0.01%
2023/01/12	1	15.45	4	15.65	15.55	-3	14,962	-0.02%
2023/01/10	0	0.00	6	15.65	15.70	-6	15,273	-0.04%
2023/01/09	1	15.60	9	15.63	15.65	-8	15,354	-0.05%
2022/12/29	2	14.95	0	0.00	15.05	2	15,880	0.01%
2022/12/22	0	0.00	1	15.10	15.20	-1	17,096	-0.01%
2022/12/16	0.5	15.05	0	0.00	15.00	0.5	17,808	0.00%
2022/12/09	0	0.00	1	15.05	15.05	-1	18,529	-0.01%
2022/12/08	1	14.80	0	0.00	14.80	1	18,594	0.01%
2022/12/05	1	14.90	0	0.00	14.85	1	18,487	0.01%
2022/12/01	0	0.00	10	15.10	15.10	-10	19,241	-0.05%
2022/11/29	10	14.90	1	14.95	15.00	9	18,666	0.05%
2022/11/28	0.6	14.75	0	0.00	14.65	0.6	18,704	0.00%
2022/11/23	0	0.00	5.3	14.65	14.70	-5.3	19,416	-0.03%
2022/11/22	2	14.60	0	0.00	14.60	2	19,824	0.01%
2022/11/16	1	14.60	2	14.65	14.80	-1	22,042	0.00%
2022/11/14	0	0.00	0.8	14.80	14.80	-0.8	22,841	0.00%
2022/11/11	0	0.00	7	14.59	14.60	-7	22,820	-0.03%
2022/11/10	0	0.00	3	14.05	14.10	-3	22,817	-0.01%
2022/11/09	0	0.00	13	14.04	14.15	-13	23,053	-0.06%
2022/11/07	0	0.00	1	13.65	13.65	-1	23,406	0.00%
2022/10/31	0.4	13.40	0	0.00	13.25	0.4	24,335	0.00%
2022/10/27	2	13.60	14	13.63	13.55	-12	24,223	-0.05%
2022/10/26	0	0.00	5	13.30	13.40	-5	24,269	-0.02%
2022/10/24	0.1	13.05	5	13.10	13.00	-4.9	24,566	-0.02%
2022/10/20	6	12.50	0	0.00	12.85	6	24,599	0.02%
2022/10/19	11	12.97	0	0.00	12.90	11	24,090	0.05%
2022/10/18	1	13.00	0	0.00	13.10	1	23,905	0.00%
2022/10/17	1	12.85	0	0.00	12.85	1	24,135	0.00%
2022/10/14	2.1	12.95	0	0.00	12.90	2.1	24,079	0.01%
2022/10/13	12	12.95	0	0.00	12.90	12	24,098	0.05%
2022/10/12	5	13.35	28.1	13.25	13.30	-23.1	23,841	-0.10%
2022/10/11	4	13.34	0	0.00	13.25	4	23,892	0.02%
2022/10/05	2	13.70	1.1	13.61	13.65	0.9	24,050	0.00%
2022/10/04	1	13.50	0	13.60	13.55	1	24,312	0.00%
2022/10/03	1	13.65	0	0.00	13.45	1	24,314	0.00%
2022/09/30	0.1	13.80	0	0.00	13.70	0.1	24,186	0.00%
2022/09/28	3	13.70	0	0.00	13.65	3	23,981	0.01%
2022/09/26	9.5	14.01	0	0.00	14.00	9.5	23,652	0.04%
2022/09/23	1	14.40	0	0.00	14.35	1	23,574	0.00%
2022/09/22	4.5	14.40	0.2	14.45	14.35	4.3	23,803	0.02%
2022/09/21	2.1	14.68	0	0.00	14.65	2.1	23,808	0.01%
2022/09/20	8.1	14.87	0	0.00	14.80	8.1	23,553	0.03%
2022/09/07	3	14.83	3	14.80	14.80	0	24,478	0.00%
2022/09/05	0.2	15.00	0	0.00	15.05	0.2	24,503	0.00%
2022/09/02	4	14.99	1	14.95	14.90	3	24,728	0.01%
2022/09/01	3	15.00	0	0.00	15.00	3	24,701	0.01%
2022/08/29	6	15.24	0	0.00	15.20	6	24,312	0.02%
2022/08/24	10	15.77	6	15.70	15.65	4	24,262	0.02%
2022/08/23	18	17.41	0	0.00	17.35	18	23,854	0.08%
2022/08/22	0	0.00	201	17.47	17.45	-201	23,319	-0.86%	大賣/鉅額交易
2022/08/19	2	17.35	0	0.00	17.50	2	22,893	0.01%
2022/08/17	2	17.35	0	0.00	17.45	2	22,433	0.01%
2022/08/16	0	0.00	1	17.25	17.30	-1	22,203	0.00%
2022/08/12	1	16.85	0	0.00	16.85	1	22,125	0.00%
2022/08/11	6	16.70	0	0.00	16.90	6	22,181	0.03%
2022/08/10	0	0.00	3	16.29	16.45	-3	21,960	-0.01%
2022/08/09	1	15.95	0	0.00	15.90	1	21,795	0.00%
2022/08/03	2	15.60	0	0.00	15.65	2	23,404	0.01%
2022/08/01	2	15.70	0	0.00	15.80	2	24,602	0.01%
2022/07/26	2	15.55	0	0.00	15.55	2	26,731	0.01%
2022/07/25	4	15.58	0	0.00	15.60	4	26,854	0.01%
2022/07/22	1	15.60	2	15.50	15.60	-1	27,073	0.00%
2022/07/21	2	15.25	0	0.00	15.35	2	27,178	0.01%
2022/07/19	2	15.20	0	0.00	15.20	2	27,731	0.01%
2022/07/15	3	15.00	0	0.00	14.90	3	28,254	0.01%
2022/07/12	1	15.00	0	0.00	14.85	1	28,848	0.00%
2022/07/11	2	15.55	0	0.00	15.50	2	28,663	0.01%
2022/07/08	1	16.00	0	0.00	15.90	1	28,870	0.00%
2022/07/05	10	16.15	0	0.00	16.10	10	29,615	0.03%
2022/07/01	7	16.01	6	16.05	16.00	1	30,445	0.00%
2022/06/30	13	16.40	33	16.55	16.30	-20	30,994	-0.06%
2022/06/29	1	16.60	0	0.00	16.70	1	31,165	0.00%
2022/06/17	2	16.55	0	0.00	16.60	2	32,243	0.01%
2022/06/14	1	16.85	0	0.00	16.90	1	32,268	0.00%
2022/06/13	14	16.76	0	0.00	16.85	14	32,212	0.04%
2022/06/09	8	17.38	1	17.25	17.35	7	32,004	0.02%
2022/06/08	1	17.60	0	0.00	17.60	1	31,912	0.00%
2022/06/06	2	18.25	4	18.05	18.00	-2	32,415	-0.01%
2022/06/02	1	17.40	0	0.00	17.50	1	32,654	0.00%
2022/06/01	2	17.60	0	0.00	17.55	2	33,482	0.01%
2022/05/24	4	17.03	0	0.00	17.00	4	34,984	0.01%
2022/05/23	1	16.85	0	0.00	17.05	1	35,215	0.00%
2022/05/20	0	0.00	2	17.10	17.05	-2	35,541	-0.01%
2022/05/19	2	16.80	0	0.00	16.80	2	35,645	0.01%
2022/05/16	3	16.85	0	0.00	16.80	3	35,438	0.01%
2022/05/13	2	16.63	8	16.65	16.70	-6	35,469	-0.02%
2022/05/12	9	16.97	5	17.00	16.70	4	35,265	0.01%
2022/05/11	3	17.37	0	0.00	17.35	3	34,614	0.01%
2022/05/10	2	17.25	0.6	17.65	17.50	1.4	34,449	0.00%
2022/05/09	8	17.84	39	17.94	17.85	-31	34,032	-0.09%
2022/05/06	15	18.40	0	0.00	18.40	15	33,606	0.04%
2022/05/05	8	18.71	0	0.00	18.90	8	33,232	0.02%
2022/04/27	5	19.15	0	0.00	19.10	5	32,897	0.02%
2022/04/25	4	19.00	0	0.00	19.15	4	33,000	0.01%
2022/04/22	3	19.15	0	0.00	19.35	3	33,222	0.01%
2022/04/21	5	19.30	0	0.00	19.30	5	34,166	0.01%
2022/04/20	20	19.50	2	19.50	19.60	18	35,608	0.05%
2022/04/18	7	19.49	0	0.00	19.55	7	36,045	0.02%
2022/04/15	1	20.00	2	19.95	20.00	-1	35,692	0.00%
2022/04/14	1	20.20	2	20.20	20.15	-1	35,789	0.00%
2022/04/13	0	0.00	1	20.65	20.55	-1	35,586	0.00%
2022/04/12	0	0.00	5	20.55	20.60	-5	35,447	-0.01%
2022/04/11	52	20.72	10	20.75	20.70	42	35,138	0.12%
2022/04/08	5	20.95	0	0.00	20.95	5	34,541	0.01%
2022/04/07	4	20.83	13	20.82	20.70	-9	34,289	-0.03%
2022/04/06	0	0.00	53	20.76	21.10	-53	33,694	-0.16%
2022/03/31	10	20.55	10	20.50	20.50	0	32,491	0.00%
2022/03/30	0	0.00	6	20.15	20.15	-6	31,703	-0.02%
2022/03/29	2	20.00	0	0.00	19.95	2	31,327	0.01%
2022/03/25	0	0.00	13	19.90	19.85	-13	31,246	-0.04%
2022/03/24	9	20.13	12	20.15	20.15	-3	30,875	-0.01%
2022/03/23	2	20.15	3	20.20	20.25	-1	30,712	0.00%
2022/03/21	8	19.69	0	19.65	19.65	8	29,799	0.03%
2022/03/17	39	19.50	0	0.00	19.45	39	29,442	0.13%
2022/03/16	0	0.00	6	19.05	19.20	-6	29,204	-0.02%
2022/03/15	3	18.85	8	19.00	19.00	-5	29,031	-0.02%
2022/03/14	5	18.80	0	0.00	18.85	5	28,994	0.02%
2022/03/11	1	18.90	0	0.00	18.90	1	29,061	0.00%
2022/03/10	0	0.00	64	18.99	18.95	-64	29,074	-0.22%
2022/03/09	2	18.30	2	18.30	18.30	0	28,602	0.00%
2022/03/08	20.4	18.32	7	18.34	18.25	13.4	28,406	0.05%
2022/03/07	25	18.87	4	18.80	18.90	21	27,652	0.08%
2022/03/04	10	19.39	0	0.00	19.35	10	27,929	0.04%
2022/03/02	1	19.40	0	0.00	19.60	1	28,069	0.00%
2022/03/01	6	19.40	0	0.00	19.60	6	27,944	0.02%
2022/02/25	1	19.30	5	19.25	19.50	-4	27,627	-0.01%
2022/02/24	22	19.46	35	19.45	19.50	-13	26,939	-0.05%
2022/02/23	2	19.78	0	0.00	19.85	2	26,279	0.01%
2022/02/22	7	19.79	0	0.00	19.85	7	26,396	0.03%
2022/02/21	2	20.00	0	0.00	20.05	2	26,106	0.01%
2022/02/17	11	20.15	0	0.00	20.20	11	26,477	0.04%
2022/02/16	1	20.25	5	20.15	20.20	-4	26,411	-0.02%
2022/02/15	4	20.11	0	0.00	20.10	4	26,274	0.02%
2022/02/14	13	20.19	8	20.20	20.30	5	26,109	0.02%
2022/02/11	0.8	20.55	0	0.00	20.55	0.8	25,751	0.00%
2022/02/09	0	0.00	15	20.40	20.45	-15	25,426	-0.06%
2022/02/08	10	20.40	2	20.30	20.30	8	25,225	0.03%
2022/02/07	0	0.00	2	20.10	20.10	-2	24,881	-0.01%
2022/01/26	30	19.70	0	0.00	19.65	30	24,408	0.12%
2022/01/25	14	19.57	0	0.00	19.70	14	24,197	0.06%
2022/01/24	3	19.70	2	20.00	20.00	1	23,764	0.00%
2022/01/21	2	20.00	0	0.00	20.15	2	23,554	0.01%
2022/01/20	0	0.00	2	20.33	20.45	-2	23,006	-0.01%
2022/01/19	1	20.70	6	20.65	20.55	-5	22,785	-0.02%
2022/01/17	8	20.43	3	20.60	20.50	5	22,119	0.02%
2022/01/14	17	20.33	0	0.00	20.55	17	21,478	0.08%
2022/01/13	7	20.09	13	20.19	20.50	-6	20,292	-0.03%
2022/01/12	11	19.38	0	0.00	19.50	11	18,544	0.06%
2022/01/11	10	19.14	0	0.00	19.40	10	18,368	0.05%
2022/01/10	2	18.95	0	0.00	19.05	2	18,410	0.01%
2022/01/06	2	18.75	0	0.00	18.85	2	18,353	0.01%
2022/01/04	1	18.75	0	0.00	18.80	1	18,561	0.01%
2022/01/03	1	18.85	0	0.00	18.85	1	18,623	0.01%
2021/12/30	1	18.90	0	0.00	18.95	1	18,824	0.01%
2021/12/27	0	0.00	9	18.75	18.75	-9	19,132	-0.05%
2021/12/20	1	18.60	0	0.00	18.55	1	20,255	0.00%
2021/12/14	0	0.00	4	18.60	18.75	-4	21,365	-0.02%
2021/12/08	1	18.80	0	0.00	18.85	1	22,132	0.00%
2021/12/07	6	18.60	3	18.75	18.90	3	22,262	0.01%
2021/12/03	6	18.60	6	18.55	18.55	0	22,953	0.00%
2021/12/02	0	0.00	0	18.50	18.60	0	24,218	0.00%
2021/11/30	3	18.20	1	18.60	18.60	2	26,132	0.01%
2021/11/29	2	18.05	0	0.00	18.20	2	26,102	0.01%
2021/11/26	6	18.47	1	18.30	18.35	5	26,820	0.02%
2021/11/25	0	0.00	0	18.70	18.70	0	27,887	0.00%
2021/11/24	1	18.60	0	0.00	18.60	1	29,311	0.00%
2021/11/23	1	18.60	0	0.00	18.60	1	30,266	0.00%
2021/11/22	3	18.70	0	0.00	18.70	3	30,460	0.01%
2021/11/19	2	18.85	1	18.80	18.95	1	30,665	0.00%
2021/11/15	0	0.00	2	18.60	18.55	-2	30,557	-0.01%
2021/11/12	5	18.45	0.3	18.50	18.45	4.7	30,520	0.02%
2021/11/11	0	0.00	1	18.40	18.45	-1	30,627	0.00%
2021/11/10	2	18.25	0	0.00	18.30	2	30,857	0.01%
2021/11/08	0	0.00	0.8	18.29	18.20	-0.8	31,001	0.00%
2021/11/03	2	18.10	0	0.00	18.15	2	31,384	0.01%
2021/10/26	0	0.00	2	18.65	18.55	-2	31,619	-0.01%
2021/10/25	0.7	18.45	0	0.00	18.60	0.7	31,803	0.00%
2021/10/22	1	18.45	1	18.45	18.50	0	32,298	0.00%
2021/10/21	3	18.50	0	0.00	18.50	3	33,071	0.01%
2021/10/20	0.1	18.50	8	18.55	18.50	-7.9	33,634	-0.02%
2021/10/19	0	0.00	3	18.60	18.60	-3	34,067	-0.01%
2021/10/18	3	18.65	10	18.65	18.65	-7	34,173	-0.02%
2021/10/15	0.7	18.20	0	0.00	18.20	0.7	33,764	0.00%
2021/10/14	2	17.90	50	17.90	17.90	-48	33,864	-0.14%
2021/10/12	20	17.70	0	0.00	18.00	20	34,716	0.06%
2021/10/08	20	17.95	0	0.00	17.95	20	34,575	0.06%
2021/10/07	51.3	18.00	0	0.00	18.00	51.3	34,696	0.15%
2021/10/06	1	17.84	2	17.80	17.85	-1	34,890	0.00%
2021/10/05	30.5	17.85	0	0.00	17.85	30.5	35,446	0.09%
2021/10/04	1	17.70	0	0.00	17.80	1	35,833	0.00%
2021/10/01	7.1	17.81	0.5	17.90	17.75	6.6	35,967	0.02%
2021/09/30	2	18.00	0	0.00	18.10	2	35,851	0.01%
2021/09/24	15	18.14	0	0.00	18.05	15	36,121	0.04%
2021/09/23	1	18.00	1	18.00	18.05	0	36,116	0.00%
2021/09/22	15	17.87	4	17.90	17.90	11	36,082	0.03%
2021/09/17	2	18.23	1	18.35	18.20	1	35,621	0.00%
2021/09/16	1	18.35	0	0.00	18.40	1	35,283	0.00%
2021/09/15	4	18.36	0	0.00	18.35	4	35,155	0.01%
2021/09/14	10	18.54	0	0.00	18.55	10	35,162	0.03%
2021/09/13	3	18.67	0	0.00	18.55	3	35,042	0.01%
2021/09/10	0	0.00	50	18.25	18.25	-50	34,858	-0.14%
2021/09/09	4	17.85	0	0.00	17.95	4	35,149	0.01%
2021/09/08	6	17.79	2	17.85	17.85	4	34,927	0.01%
2021/09/07	60	18.19	6	18.16	18.10	54	34,344	0.16%
2021/09/06	3	19.27	37	19.37	19.35	-34	33,144	-0.10%
2021/09/03	15	19.02	0	0.00	19.05	15	31,674	0.05%
2021/09/02	4	18.90	0	0.00	18.85	4	30,881	0.01%
2021/09/01	20	19.64	0	0.00	19.25	20	30,020	0.07%
2021/08/31	4	19.40	19	19.20	19.35	-15	29,352	-0.05%
2021/08/30	2	19.25	7	19.31	19.60	-5	28,246	-0.02%
2021/08/27	1	18.40	40	18.35	18.40	-39	26,901	-0.14%
2021/08/24	0	0.00	20	17.70	17.70	-20	26,372	-0.08%
2021/08/20	2	16.85	0	0.00	16.90	2	25,614	0.01%
2021/08/19	1	16.95	0	0.00	16.90	1	25,986	0.00%
2021/08/18	21	16.86	0	0.00	17.00	21	25,898	0.08%
2021/08/16	1	16.80	0.1	16.85	16.80	0.9	25,877	0.00%
2021/08/13	2	16.95	0	0.00	16.95	2	25,848	0.01%
2021/08/12	0	0.00	11	17.15	17.10	-11	25,990	-0.04%
2021/08/10	0	0.00	2	17.05	17.00	-2	26,273	-0.01%
2021/08/06	15	17.15	5	17.15	17.10	10	27,264	0.04%
2021/08/02	4	17.03	0	0.00	17.00	4	30,565	0.01%
2021/07/29	5	16.95	5	17.00	17.05	0	31,030	0.00%
2021/07/28	1	16.60	15	16.75	16.85	-14	31,290	-0.04%
2021/07/27	6	16.89	21	16.94	16.75	-15	31,684	-0.05%
2021/07/26	28	17.40	0	0.00	17.20	28	32,480	0.09%
2021/07/23	4	17.15	0	0.00	17.15	4	31,973	0.01%
2021/07/22	0	0.00	7	16.85	16.90	-7	31,577	-0.02%
2021/07/20	6	16.58	0	0.00	16.50	6	31,511	0.02%
2021/07/19	17	16.70	0	0.00	16.80	17	31,215	0.05%
2021/07/16	3	16.60	10.1	16.43	16.60	-7.1	31,062	-0.02%
2021/07/15	5	16.25	0	0.00	16.25	5	30,758	0.02%
2021/07/14	1	16.25	0	0.00	16.30	1	30,726	0.00%
2021/07/13	13	16.34	2	16.35	16.35	11	31,238	0.04%
2021/07/12	5	16.45	8	16.24	16.20	-3	31,063	-0.01%
2021/07/09	20	15.95	0	0.00	16.10	20	30,499	0.07%
2021/07/08	5	15.80	0	15.90	15.90	5	30,047	0.02%
2021/07/07	3.1	15.73	0	0.00	15.75	3.1	29,850	0.01%
2021/07/06	1	15.60	10	15.65	15.75	-9	29,706	-0.03%
2021/06/29	0.1	15.15	0.1	15.15	15.15	0	28,937	0.00%
2021/06/28	0	0.00	2	15.20	15.20	-2	28,984	-0.01%
2021/06/21	8.1	14.76	0	0.00	14.80	8.1	28,549	0.03%
2021/06/18	0.1	15.05	0	0.00	14.90	0.1	28,221	0.00%
2021/06/15	0.1	15.10	0	0.00	15.10	0.1	27,789	0.00%
2021/06/11	0	0.00	2	15.10	15.15	-2	27,730	-0.01%
2021/06/09	0.1	15.15	0	0.00	15.15	0.1	27,663	0.00%
2021/06/08	1	15.30	12	15.30	15.30	-11	27,409	-0.04%
2021/06/07	1.1	15.20	0	0.00	15.20	1.1	27,247	0.00%
2021/06/04	0.1	15.15	3	15.20	15.25	-2.9	26,961	-0.01%
2021/06/03	0.2	15.15	32	15.20	15.25	-31.8	27,056	-0.12%
2021/06/02	2	15.13	0	0.00	15.15	2	26,789	0.01%
2021/05/31	0	0.00	10	14.75	14.80	-10	26,079	-0.04%
2021/05/28	0	0.00	5	14.70	14.70	-5	26,043	-0.02%
2021/05/27	5	14.55	0	0.00	14.50	5	25,968	0.02%
2021/05/26	5	14.70	2	14.75	14.70	3	25,799	0.01%
2021/05/25	0	0.00	0	14.60	14.65	0	25,896	0.00%
2021/05/24	0	0.00	0.4	14.60	14.55	-0.4	25,821	0.00%
2021/05/20	1	14.15	0	0.00	14.35	1	25,554	0.00%
2021/05/17	15	13.89	0	0.00	13.80	15	25,187	0.06%
2021/05/14	0	0.00	8	14.20	14.20	-8	24,408	-0.03%
2021/05/13	8	13.98	23	14.06	14.05	-15	24,008	-0.06%
2021/05/12	4	14.48	3	14.53	14.30	1	23,669	0.00%
2021/05/11	27	15.06	0	0.00	14.90	27	22,174	0.12%
2021/05/10	3	15.18	0	0.00	15.20	3	21,581	0.01%
2021/05/07	0	0.00	8.2	14.84	14.90	-8.2	21,096	-0.04%
2021/05/06	0.1	14.65	3	14.80	14.80	-2.9	20,863	-0.01%
2021/05/05	4	14.56	3	14.55	14.55	1	20,432	0.00%
2021/05/04	10	14.60	3	14.50	14.45	7	19,962	0.04%
2021/05/03	24.2	14.76	0	0.00	14.65	24.2	19,054	0.13%
2021/04/26	0	0.00	10	14.05	14.10	-10	17,606	-0.06%
2021/04/23	50	13.90	2	13.90	13.95	48	17,333	0.28%
2021/04/19	0	0.00	77.3	13.95	14.05	-77.3	16,737	-0.46%
2021/04/16	0	0.00	25	13.60	13.70	-25	16,123	-0.16%
2021/04/14	0	0.00	1	13.45	13.50	-1	15,922	-0.01%
2021/04/13	50	13.45	0	0.00	13.40	50	15,840	0.32%
2021/04/12	0	13.30	0.5	13.35	13.40	-0.5	15,701	0.00%
2021/04/08	0.2	13.30	0	0.00	13.30	0.2	15,456	0.00%
2021/04/06	0	0.00	5.1	13.40	13.30	-5.1	15,558	-0.03%
2021/04/01	0.8	13.35	0	0.00	13.40	0.8	15,476	0.01%
2021/03/26	1	13.30	0	0.00	13.30	1	14,774	0.01%
2021/03/25	1	13.30	0	0.00	13.30	1	14,698	0.01%
2021/03/22	0	0.00	10	13.20	13.20	-10	14,775	-0.07%
2021/03/18	2	13.20	0	0.00	13.20	2	14,451	0.01%
2021/03/17	3	13.20	0.7	13.20	13.20	2.3	14,523	0.02%
2021/03/16	0	0.00	24	13.25	13.30	-24	14,526	-0.17%
2021/03/12	0	0.00	0.1	13.25	13.25	-0.1	14,765	0.00%
2021/03/04	0	0.00	20	13.10	13.00	-20	14,957	-0.13%
2021/03/02	23	13.05	0	0.00	12.95	23	14,725	0.16%
2021/02/25	0	0.00	1	13.20	13.25	-1	14,193	-0.01%
2021/02/24	3	13.05	0	0.00	13.10	3	14,062	0.02%
2021/02/23	0	0.00	4.5	12.96	13.05	-4.5	14,005	-0.03%
2021/02/18	60	12.93	0	0.00	12.90	60	13,828	0.43%
2021/02/04	10	12.60	0	0.00	12.55	10	13,555	0.07%
2021/02/03	3	12.50	0	0.00	12.55	3	13,800	0.02%
2021/02/02	0	0.00	1	12.75	12.60	-1	13,598	-0.01%
2021/02/01	0	0.00	2	12.70	12.70	-2	13,482	-0.01%
2021/01/29	10	12.60	0	0.00	12.50	10	13,397	0.07%
2021/01/27	0	0.00	0.5	12.75	12.70	-0.5	12,875	0.00%
2021/01/25	0.8	12.80	0	0.00	12.80	0.8	12,747	0.01%
2021/01/22	2	12.75	0	0.00	12.70	2	12,781	0.02%
2021/01/20	10	12.90	0	0.00	12.80	10	12,518	0.08%
2021/01/15	10	13.15	10	13.30	13.15	0	11,978	0.00%
2021/01/14	0	0.00	0	13.25	13.30	0	11,951	0.00%
2021/01/11	0	0.00	1	13.30	13.35	-1	11,693	-0.01%
2021/01/07	0	0.00	0.5	13.15	13.15	-0.5	11,352	0.00%
2021/01/06	20	13.10	0	0.00	13.15	20	11,319	0.18%
2021/01/04	0	0.00	10	13.20	13.20	-10	11,161	-0.09%
2020/12/29	0	0.00	10	13.00	13.05	-10	10,802	-0.09%
2020/12/24	1	13.00	0	0.00	13.05	1	10,897	0.01%
2020/12/10	10	12.90	3	13.00	12.95	7	11,487	0.06%
2020/12/09	14	12.90	0	0.00	12.95	14	11,395	0.12%
2020/12/08	41	12.95	16.4	12.98	12.95	24.7	11,315	0.22%
2020/12/07	20	13.25	0	0.00	13.20	20	11,141	0.18%
2020/11/26	0	0.00	1	13.35	13.35	-1	10,389	-0.01%
2020/11/25	0	0.00	1	13.25	13.30	-1	10,572	-0.01%
2020/11/24	0.1	13.30	0	0.00	13.30	0.1	10,609	0.00%
2020/11/16	0	0.00	4	13.25	13.30	-4	11,260	-0.04%
2020/11/12	3	13.32	0	0.00	13.20	3	11,255	0.03%
2020/11/11	5	13.26	0	0.00	13.35	5	11,179	0.04%
2020/11/10	3	13.13	0	0.00	13.20	3	10,959	0.03%
2020/11/09	2	13.05	1	13.05	13.05	1	10,922	0.01%
2020/11/06	0	0.00	0.3	13.00	13.00	-0.3	11,128	0.00%
2020/11/05	0	0.00	0.4	12.95	12.95	-0.4	11,846	0.00%
2020/11/04	1	12.80	0	0.00	12.85	1	12,653	0.01%
2020/10/30	1	12.65	0	0.00	12.60	1	14,527	0.01%
2020/10/28	0.6	12.85	0	0.00	12.85	0.6	14,760	0.00%
2020/10/21	1	12.85	0	0.00	12.70	1	15,885	0.01%
2020/10/14	1	12.80	0	0.00	12.80	1	16,205	0.01%
2020/10/13	0	0.00	2	12.85	12.90	-2	16,209	-0.01%
2020/10/07	1	12.85	0	0.00	12.85	1	16,512	0.01%
2020/09/30	2	12.75	0	0.00	12.80	2	16,800	0.01%
2020/09/25	0	0.00	1	12.70	12.50	-1	17,314	-0.01%
2020/09/24	5	12.56	0	0.00	12.40	5	17,335	0.03%
2020/09/23	0	0.00	15.4	12.85	12.75	-15.4	17,165	-0.09%
2020/09/22	5	12.90	0	0.00	12.85	5	17,100	0.03%
2020/09/21	50	13.04	0	0.00	12.95	50	17,166	0.29%
2020/09/18	1	13.00	0	0.00	13.10	1	17,280	0.01%
2020/09/16	4	13.05	0	0.00	13.15	4	17,370	0.02%
2020/09/15	5	13.10	0	0.00	13.10	5	17,328	0.03%
2020/09/11	1.3	13.07	8	13.05	13.10	-6.7	18,017	-0.04%
2020/09/10	1	13.00	0	0.00	13.05	1	18,090	0.01%
2020/09/03	1	13.05	0	0.00	13.05	1	18,830	0.01%
2020/09/02	2	13.08	0	0.00	13.05	2	18,841	0.01%
2020/08/27	0	0.00	1	13.20	13.20	-1	19,584	-0.01%
2020/08/25	5	13.20	0	0.00	13.25	5	20,076	0.02%
2020/08/20	6	13.08	0	0.00	13.00	6	20,427	0.03%
2020/08/19	0	0.00	8	13.25	13.15	-8	20,199	-0.04%
2020/08/17	20	13.15	2	13.10	13.20	18	20,374	0.09%
2020/08/13	2	13.20	0	0.00	13.20	2	20,576	0.01%
2020/08/12	2	13.25	0	0.00	13.25	2	20,564	0.01%
2020/08/11	0	0.00	2	13.05	13.10	-2	20,388	-0.01%
2020/08/10	8	13.90	0	0.00	13.85	8	19,695	0.04%
2020/08/06	2	13.85	2	13.90	13.90	0	18,712	0.00%
2020/08/04	1	13.40	0	0.00	13.45	1	17,857	0.01%
2020/08/03	3	13.35	0	0.00	13.35	3	17,635	0.02%
2020/07/31	1	13.45	0	0.00	13.35	1	17,674	0.01%
2020/07/29	5	13.25	0	0.00	13.40	5	17,562	0.03%
2020/07/24	0.8	13.45	0	0.00	13.45	0.8	17,994	0.00%
2020/07/23	2.8	13.59	0	13.55	13.55	2.8	18,076	0.02%
2020/07/21	0	0.00	0.1	13.50	13.50	-0.1	18,151	0.00%
2020/07/20	0	0.00	8	13.45	13.45	-8	18,233	-0.04%
2020/07/17	0	0.00	4	13.55	13.50	-4	18,280	-0.02%
2020/07/16	0	0.00	2	13.55	13.50	-2	18,613	-0.01%
2020/07/09	0	0.00	1	13.60	13.55	-1	19,296	-0.01%
2020/07/08	1	13.55	0	0.00	13.60	1	19,481	0.01%
2020/07/03	0	0.00	10	13.50	13.50	-10	19,365	-0.05%
2020/06/15	0	0.00	2	13.25	13.20	-2	24,374	-0.01%
2020/06/11	2	13.58	0.6	13.50	13.40	1.4	25,695	0.01%
2020/06/10	0	0.00	2	13.65	13.70	-2	26,204	-0.01%
2020/06/05	0	0.00	3	13.45	13.40	-3	27,939	-0.01%
2020/06/03	0	0.00	2	13.60	13.60	-2	28,680	-0.01%
2020/05/29	0	0.00	2	12.95	13.00	-2	28,509	-0.01%
2020/05/27	1	12.65	0	0.00	12.65	1	28,443	0.00%
2020/05/22	12	12.55	0	0.00	12.50	12	28,785	0.04%
2020/05/20	1	12.55	0	0.00	12.65	1	28,628	0.00%
2020/05/19	1	12.65	4	12.65	12.65	-3	28,739	-0.01%
2020/05/18	0	0.00	15	12.40	12.45	-15	28,885	-0.05%
2020/05/14	4	12.33	0	0.00	12.30	4	28,941	0.01%
2020/05/12	3	12.52	0	0.00	12.45	3	28,707	0.01%
2020/05/11	2	12.60	0	0.00	12.60	2	28,559	0.01%
2020/05/08	2	12.30	0	0.00	12.35	2	28,440	0.01%
2020/05/07	0	0.00	0	12.35	12.30	0	28,517	0.00%
2020/05/04	17	12.27	0	0.00	12.25	17	28,524	0.06%
2020/04/29	0	0.00	3	12.35	12.35	-3	28,319	-0.01%
2020/04/28	0.4	12.10	30	12.10	12.05	-29.6	28,403	-0.10%
2020/04/23	10.5	11.80	0	0.00	11.80	10.5	29,311	0.04%
2020/04/21	1	11.85	0	0.00	11.75	1	29,380	0.00%
2020/04/20	1	12.15	0	0.00	12.20	1	29,082	0.00%
2020/04/16	0	0.00	13	12.15	12.25	-13	28,844	-0.05%
2020/04/10	0	0.00	5	12.15	12.25	-5	27,918	-0.02%
2020/04/09	20	11.90	20	11.90	11.95	0	27,818	0.00%
2020/04/08	3	11.82	6	11.75	11.80	-3	27,779	-0.01%
2020/04/06	4	11.56	0	0.00	11.70	4	27,415	0.01%
2020/03/31	30	11.90	0	0.00	11.70	30	26,772	0.11%
2020/03/25	5	11.70	11	11.80	11.70	-6	25,584	-0.02%
2020/03/24	0	0.00	75	10.89	11.05	-75	25,066	-0.30%
2020/03/23	0	0.00	20	10.50	10.50	-20	24,761	-0.08%
2020/03/20	14	10.75	2	10.65	10.85	12	24,406	0.05%
2020/03/19	105.2	10.37	0	0.00	10.30	105.2	23,266	0.45%	大買/鉅額交易
2020/03/18	4	11.55	13.5	11.72	11.40	-9.5	21,943	-0.04%
2020/03/17	5	12.15	79	12.01	11.95	-74	21,157	-0.35%
2020/03/16	0	0.00	18	12.58	12.55	-18	20,307	-0.09%
2020/03/13	2	12.75	0	0.00	13.15	2	19,496	0.01%
2020/03/12	3	13.58	1	13.55	13.50	2	18,503	0.01%
2020/03/11	1	13.90	0	0.00	13.90	1	17,683	0.01%
2020/03/10	2	13.75	2	13.70	13.95	0	17,321	0.00%
2020/03/09	14	13.93	0.1	14.00	13.85	13.9	16,788	0.08%
2020/03/06	2	14.05	0	0.00	14.05	2	16,194	0.01%
2020/03/05	1	14.15	0	0.00	14.20	1	15,879	0.01%
2020/03/04	5	14.10	0	0.00	14.20	5	15,929	0.03%
2020/03/02	5	14.02	13	13.95	14.00	-8	15,503	-0.05%
2020/02/27	1	14.20	0	0.00	14.20	1	15,577	0.01%
2020/02/26	0	0.00	10	14.35	14.35	-10	15,332	-0.07%
2020/02/20	5	14.70	0	0.00	14.65	5	14,871	0.03%
2020/02/17	5	14.45	0	0.00	14.50	5	14,373	0.03%
2020/02/14	7	14.49	74	14.50	14.45	-67	14,368	-0.47%
2020/02/13	2	14.45	0	0.00	14.45	2	14,413	0.01%
2020/02/12	0.7	14.40	0	0.00	14.40	0.7	14,488	0.00%
2020/02/10	0	0.00	2	14.30	14.35	-2	14,840	-0.01%
2020/02/06	3	14.45	0	0.00	14.45	3	14,881	0.02%
2020/02/05	1	14.30	0	0.00	14.35	1	14,931	0.01%
2020/02/04	2	14.25	7	14.32	14.35	-5	14,877	-0.03%
2020/02/03	7	13.90	0	0.00	14.15	7	15,126	0.05%
2020/01/31	1	14.10	1	14.15	14.15	0	14,723	0.00%
2020/01/30	12	14.18	0	0.00	14.10	12	14,635	0.08%
2020/01/17	1	14.60	3	14.62	14.65	-2	13,432	-0.01%
2020/01/16	2	14.55	7	14.60	14.60	-5	13,323	-0.04%
2020/01/14	2	14.60	1	14.55	14.50	1	13,076	0.01%
2020/01/13	2	14.50	0.6	14.50	14.55	1.4	12,993	0.01%
2020/01/10	0	0.00	30	14.40	14.45	-30	12,926	-0.23%
2020/01/09	3	14.37	0	0.00	14.35	3	12,902	0.02%
2020/01/08	2	14.35	0	0.00	14.30	2	12,861	0.02%
2020/01/07	0	0.00	1	14.35	14.40	-1	12,794	-0.01%
2020/01/02	1	14.50	0	0.00	14.55	1	12,789	0.01%
2019/12/31	3	14.50	0	0.00	14.50	3	12,740	0.02%
2019/12/27	1	14.55	1	14.55	14.60	0	12,724	0.00%
2019/12/26	1	14.55	0	0.00	14.55	1	12,786	0.01%
2019/12/25	1	14.50	0	0.00	14.55	1	12,927	0.01%
2019/12/23	1	14.60	0	0.00	14.60	1	12,964	0.01%
2019/12/20	0	0.00	2	14.65	14.55	-2	13,018	-0.02%
2019/12/18	0	0.00	5	14.45	14.55	-5	12,683	-0.04%
2019/12/17	2	14.45	0	0.00	14.50	2	12,701	0.02%
2019/12/09	1	14.30	0	0.00	14.30	1	13,107	0.01%
2019/12/04	0.7	14.30	0	0.00	14.30	0.7	13,687	0.01%
2019/12/02	1	14.30	0	0.00	14.30	1	13,806	0.01%
2019/11/28	0	0.00	0	14.35	14.35	0	14,005	0.00%
2019/11/26	0	0.00	1	14.45	14.40	-1	15,293	-0.01%
2019/11/25	0	0.00	1	14.35	14.40	-1	14,698	-0.01%
2019/11/22	0	0.00	1	14.30	14.30	-1	15,006	-0.01%
2019/11/15	0	0.00	0.7	14.30	14.30	-0.7	15,055	0.00%
2019/11/14	10	14.25	0	0.00	14.30	10	15,054	0.07%
2019/11/13	1	14.35	0	0.00	14.30	1	15,230	0.01%
2019/11/12	0	0.00	5	14.35	14.40	-5	15,254	-0.03%
2019/11/07	2	14.43	0	0.00	14.45	2	15,590	0.01%
2019/11/06	1	14.45	1	14.45	14.45	0	15,762	0.00%
2019/11/01	0	0.00	2	14.20	14.20	-2	15,845	-0.01%
2019/10/30	0	0.00	1	14.05	14.10	-1	15,777	-0.01%
2019/10/28	1	14.00	0	0.00	14.00	1	15,893	0.01%
2019/10/24	0	0.00	9	13.95	14.00	-9	15,989	-0.06%
2019/10/23	0	0.00	25	13.95	13.95	-25	16,119	-0.16%
2019/10/22	0	0.00	10	14.00	14.00	-10	16,269	-0.06%
2019/10/17	1	13.95	0	0.00	13.95	1	16,648	0.01%
2019/10/16	1	13.90	0	0.00	13.95	1	16,815	0.01%
2019/10/14	2	13.88	0	0.00	13.90	2	17,143	0.01%
2019/10/08	10	13.80	0	0.00	13.85	10	17,366	0.06%
2019/10/07	20	13.80	4	13.78	13.80	16	17,448	0.09%
2019/10/04	10	13.80	0	0.00	13.75	10	17,457	0.06%
2019/10/02	15	14.00	0	0.00	13.90	15	17,541	0.09%
2019/09/27	2.5	13.93	0	0.00	13.85	2.5	17,350	0.01%
2019/09/26	4	14.00	0	0.00	13.95	4	17,368	0.02%
2019/09/24	1	14.00	0	0.00	14.05	1	17,400	0.01%
2019/09/23	11	14.05	20	14.05	14.00	-9	17,383	-0.05%
2019/09/19	3	14.10	0	0.00	14.10	3	17,310	0.02%
2019/09/17	0	0.00	0	14.00	14.00	0	17,057	0.00%
2019/09/12	2	13.85	0	0.00	13.85	2	17,050	0.01%
2019/09/10	1	13.90	0	0.00	13.90	1	17,039	0.01%
2019/09/03	1	13.50	0	0.00	13.45	1	16,973	0.01%
2019/08/29	2	13.40	0	0.00	13.35	2	16,717	0.01%
2019/08/28	6	13.53	0	0.00	13.50	6	16,111	0.04%
2019/08/21	2	13.70	0	0.00	13.65	2	17,472	0.01%
2019/08/15	2	13.55	0	0.00	13.50	2	17,571	0.01%
2019/08/14	1	13.65	0	0.00	13.65	1	17,700	0.01%
2019/08/12	1	13.75	7	13.72	13.70	-6	17,584	-0.03%
2019/08/08	15	14.31	1	14.35	14.30	14	17,240	0.08%
2019/08/07	3	14.30	0	0.00	14.35	3	16,817	0.02%
2019/08/06	1	14.20	52	14.15	14.35	-51	16,932	-0.30%
2019/08/02	15.7	14.27	0	0.00	14.25	15.7	16,717	0.09%
2019/08/01	2	14.50	0	0.00	14.45	2	16,650	0.01%
2019/07/31	0	0.00	20	14.70	14.60	-20	16,544	-0.12%
2019/07/30	2	14.65	0	0.00	14.60	2	16,217	0.01%
2019/07/26	1	14.65	0	0.00	14.65	1	16,678	0.01%
2019/07/22	0	0.00	2	14.75	14.75	-2	17,563	-0.01%
2019/07/15	28	14.50	0	0.00	14.55	28	17,655	0.16%
2019/07/09	40	14.35	0	0.00	14.40	40	17,517	0.23%
2019/07/08	0	0.00	4	14.35	14.40	-4	17,633	-0.02%
2019/07/04	5.5	14.30	0	0.00	14.35	5.5	17,888	0.03%
2019/07/03	13	14.24	3	14.25	14.30	10	17,897	0.06%
2019/07/02	4	14.30	0	0.00	14.25	4	17,951	0.02%
2019/07/01	2	14.30	0	0.00	14.30	2	17,976	0.01%
2019/06/20	0	0.00	35	14.30	14.35	-35	18,312	-0.19%
2019/06/18	1	14.10	0	0.00	14.20	1	18,541	0.01%
2019/06/11	1	14.25	0	0.00	14.15	1	18,809	0.01%
2019/06/06	0	0.00	5	14.25	14.25	-5	18,749	-0.03%
2019/06/04	1	14.15	0	0.00	14.10	1	19,525	0.01%
2019/05/31	0.3	14.05	0	0.00	14.10	0.3	19,408	0.00%
2019/05/27	0	0.00	3	14.05	14.10	-3	18,394	-0.02%
2019/05/22	5	13.90	0	0.00	13.85	5	18,265	0.03%
2019/05/21	0	0.00	2	14.00	14.00	-2	18,406	-0.01%
2019/05/20	0	0.00	105	13.75	13.85	-105	18,269	-0.57%	大賣/鉅額交易
2019/05/14	5	13.75	0	0.00	13.75	5	18,286	0.03%
2019/05/10	15	13.90	0	0.00	13.85	15	18,186	0.08%
2019/05/09	1	13.90	5	13.85	13.85	-4	18,350	-0.02%
2019/05/07	5	13.90	0	0.00	13.95	5	18,179	0.03%
2019/05/06	4	13.88	0	0.00	13.85	4	18,278	0.02%
2019/05/03	9	14.10	0	0.00	14.00	9	18,092	0.05%
2019/05/02	5	14.05	0	0.00	14.10	5	17,827	0.03%
2019/04/30	1	14.05	0	0.00	14.00	1	17,854	0.01%
2019/04/29	1	13.85	0	0.00	14.00	1	17,960	0.01%
2019/04/26	46	13.85	5	13.90	13.90	41	17,634	0.23%
2019/04/25	10	14.10	2	14.05	14.10	8	16,934	0.05%
2019/04/19	0	0.00	20.9	14.25	14.25	-20.9	16,670	-0.13%
2019/04/18	0	0.00	5	14.20	14.20	-5	16,873	-0.03%
2019/04/15	0	0.00	10	14.25	14.20	-10	17,120	-0.06%
2019/04/12	5	14.20	0	0.00	14.20	5	17,108	0.03%
2019/04/11	0	0.00	1	14.25	14.25	-1	16,935	-0.01%
2019/04/02	1	14.10	0	0.00	14.10	1	17,161	0.01%
2019/03/29	1	14.00	0	0.00	14.05	1	17,144	0.01%
2019/03/27	0	0.00	15	13.95	13.95	-15	17,111	-0.09%
2019/03/26	3	14.00	0	0.00	14.00	3	17,109	0.02%
2019/03/25	52	13.80	0	0.00	13.85	52	17,336	0.30%
2019/03/22	8	13.91	0	0.00	13.85	8	17,093	0.05%
2019/03/21	5	14.00	0	0.00	14.00	5	16,710	0.03%
2019/03/20	0	0.00	2	13.95	14.00	-2	16,833	-0.01%
2019/03/15	1	13.80	0	0.00	13.85	1	16,712	0.01%
2019/03/14	3	13.75	0.8	13.85	13.75	2.2	16,591	0.01%
2019/03/12	4	13.75	0	0.00	13.75	4	16,757	0.02%
2019/03/11	20	13.69	0	0.00	13.65	20	16,589	0.12%
2019/03/07	0	0.00	6	13.90	13.95	-6	15,702	-0.04%
2019/03/05	1	13.90	0	0.00	13.90	1	16,045	0.01%
2019/02/26	1	13.95	0	0.00	13.95	1	16,222	0.01%
2019/02/25	1	13.90	0	0.00	14.00	1	16,290	0.01%
2019/02/22	0	0.00	5	13.95	13.95	-5	16,398	-0.03%
2019/02/20	0	0.00	4	13.85	13.90	-4	16,535	-0.02%
2019/02/19	1	13.80	0	0.00	13.80	1	16,462	0.01%
2019/02/18	1	13.80	5	13.80	13.80	-4	16,430	-0.02%
2019/02/13	3	13.62	0	0.00	13.60	3	16,717	0.02%
2019/02/11	4	13.60	203	13.65	13.65	-199	16,800	-1.18%	大賣/鉅額交易
2019/01/30	23	13.54	0	0.00	13.60	23	16,820	0.14%
2019/01/29	2	13.40	0	0.00	13.50	2	16,733	0.01%
2019/01/28	10	13.45	0	0.00	13.45	10	16,754	0.06%
2019/01/22	1	13.30	0	0.00	13.30	1	16,675	0.01%
2019/01/21	2	13.30	11.6	13.35	13.30	-9.6	16,457	-0.06%
2019/01/16	1	13.45	0	0.00	13.30	1	16,779	0.01%
2019/01/09	0	0.00	13	13.44	13.45	-13	16,565	-0.08%
2019/01/02	2	13.10	0	0.00	13.10	2	17,693	0.01%
2018/12/26	4	12.95	0	0.00	12.95	4	17,890	0.02%
2018/12/22	0	13.25	0	0.00	13.20	0	17,548	0.00%
2018/12/20	1	13.25	0	0.00	13.25	1	17,717	0.01%
2018/12/18	7	13.26	0	0.00	13.25	7	17,601	0.04%
2018/12/14	1	13.40	0	0.00	13.45	1	17,740	0.01%
2018/12/12	11	13.40	0	0.00	13.40	11	17,610	0.06%
2018/12/11	12	13.35	0	0.00	13.35	12	17,482	0.07%
2018/12/10	1	13.35	0	0.00	13.35	1	17,429	0.01%
2018/12/06	3	13.45	0	0.00	13.45	3	17,179	0.02%
2018/12/05	2	13.50	0	0.00	13.55	2	17,221	0.01%
2018/12/03	0	0.00	120	13.70	13.65	-120	17,463	-0.69%	大賣/鉅額交易
2018/11/29	1	13.50	0	0.00	13.50	1	17,363	0.01%
2018/11/27	201	13.50	0	0.00	13.45	201	16,987	1.18%	大買/鉅額交易
2018/11/26	120	13.50	0	0.00	13.50	120	17,020	0.71%	大買/鉅額交易
2018/11/23	2	13.45	0	0.00	13.50	2	16,853	0.01%
2018/11/22	3	13.55	0	0.00	13.60	3	16,676	0.02%
2018/11/21	13	13.70	0	0.00	13.70	13	16,535	0.08%
2018/11/20	1	13.90	20	13.85	13.75	-19	16,426	-0.12%
2018/11/13	1	13.65	0	0.00	13.75	1	19,703	0.01%
2018/11/12	2	13.85	0	0.00	13.80	2	19,713	0.01%
2018/11/09	5	13.95	0	0.00	13.95	5	19,946	0.03%
2018/11/07	1	13.90	0	0.00	13.95	1	20,139	0.00%
2018/11/06	1	13.80	0	0.00	13.85	1	20,262	0.00%
2018/11/05	5	13.70	0	0.00	13.85	5	20,550	0.02%
2018/11/02	6	13.65	0	0.00	13.75	6	20,877	0.03%
2018/10/31	17	13.69	0	0.00	13.75	17	21,296	0.08%
2018/10/30	0	0.00	3	13.45	13.50	-3	21,577	-0.01%
2018/10/29	4	13.30	1	13.35	13.35	3	21,656	0.01%
2018/10/26	3	13.35	6.3	13.31	13.40	-3.3	21,831	-0.01%
2018/10/25	7	13.40	0.4	13.50	13.40	6.6	21,800	0.03%
2018/10/24	0	0.00	21	13.73	13.65	-21	21,778	-0.10%
2018/10/22	0	0.00	5	13.80	13.90	-5	21,736	-0.02%
2018/10/19	3	13.80	0	0.00	13.75	3	21,778	0.01%
2018/10/17	2	13.95	0	0.00	13.95	2	21,692	0.01%
2018/10/16	1	14.00	0	0.00	14.00	1	21,573	0.00%
2018/10/15	3	13.93	0	0.00	13.95	3	21,462	0.01%
2018/10/12	5	13.95	0	0.00	14.15	5	21,219	0.02%
2018/10/11	10	13.97	0	0.00	13.90	10	20,843	0.05%
2018/10/09	1	14.40	0	0.00	14.40	1	20,095	0.00%
2018/10/04	4	14.55	0	0.00	14.60	4	19,791	0.02%
2018/10/01	0	0.00	1	14.80	14.85	-1	19,487	-0.01%
2018/09/28	1	14.75	0	0.00	14.75	1	19,516	0.01%
2018/09/27	0.2	14.75	0	0.00	14.75	0.2	19,372	0.00%
2018/09/26	1	14.65	0	0.00	14.65	1	19,114	0.01%
2018/09/21	0	0.00	0.8	14.70	14.70	-0.8	19,115	0.00%
2018/09/20	0.5	14.60	0	0.00	14.60	0.5	18,765	0.00%
2018/09/18	1	14.40	0	14.50	14.45	1	18,652	0.01%
2018/09/17	2	14.35	0	0.00	14.40	2	18,647	0.01%
2018/09/14	2	14.35	0	0.00	14.35	2	18,691	0.01%
2018/09/11	4	14.00	0	0.00	14.10	4	18,757	0.02%
2018/09/10	4	14.10	0	0.00	14.10	4	18,765	0.02%
2018/09/07	7	14.21	0	0.00	14.15	7	18,837	0.04%
2018/09/05	1	14.30	0	0.00	14.30	1	18,788	0.01%
2018/09/04	5	14.35	0	0.00	14.40	5	18,821	0.03%
2018/09/03	5	14.40	0	0.00	14.45	5	18,874	0.03%
2018/08/31	0	0.00	1	14.45	14.45	-1	19,079	-0.01%
2018/08/30	10	14.38	0	0.00	14.35	10	19,020	0.05%
2018/08/29	10	14.40	0	0.00	14.50	10	19,044	0.05%
2018/08/24	6	14.23	0	0.00	14.25	6	19,188	0.03%
2018/08/23	8	14.40	0	0.00	14.35	8	19,121	0.04%
2018/08/22	19	14.53	0	0.00	14.55	19	18,738	0.10%
2018/08/21	3	15.23	1	15.30	15.35	2	17,223	0.01%
2018/08/20	5	15.15	0	0.00	15.10	5	16,252	0.03%
2018/08/17	30	15.05	0	0.00	15.00	30	15,675	0.19%
2018/08/13	4	15.00	0	0.00	15.00	4	14,941	0.03%
2018/08/10	2	15.05	52.1	15.00	15.10	-50.1	14,706	-0.34%
2018/08/09	30	14.95	0	0.00	14.90	30	14,439	0.21%
2018/08/07	6	14.95	0	0.00	14.90	6	13,985	0.04%
2018/08/06	1	14.90	0	0.00	14.90	1	13,871	0.01%
2018/08/02	0	0.00	13	14.95	14.95	-13	13,596	-0.10%
2018/07/25	10	14.85	5	14.80	14.80	5	13,372	0.04%
2018/07/24	10	14.80	0	0.00	14.85	10	13,485	0.07%
2018/07/20	0	0.00	20	14.65	14.70	-20	13,498	-0.15%
2018/07/12	23	14.40	0	0.00	14.50	23	13,436	0.17%
2018/07/05	0	0.00	31	14.25	14.25	-31	13,373	-0.23%
2018/07/03	1	14.30	0	0.00	14.25	1	13,666	0.01%
2018/07/02	6	14.40	0	0.00	14.40	6	13,685	0.04%
2018/06/29	0	0.00	30	14.35	14.40	-30	13,771	-0.22%
2018/06/21	0	0.00	0	14.50	14.50	0	14,121	0.00%
2018/06/19	1	14.40	0	0.00	14.40	1	14,323	0.01%
2018/06/15	20	14.50	0	0.00	14.55	20	14,339	0.14%
2018/06/14	5	14.50	0	0.00	14.45	5	14,223	0.04%
2018/06/13	0	0.00	10	14.80	14.75	-10	14,065	-0.07%
2018/06/12	10	14.80	0.1	14.80	14.75	9.9	14,389	0.07%
2018/06/11	10	14.90	0	0.00	14.85	10	14,257	0.07%
2018/06/07	20	15.00	0	0.00	15.05	20	14,243	0.14%
2018/06/01	0	0.00	2	14.80	14.80	-2	13,808	-0.01%
2018/05/23	12	14.81	0	0.00	14.80	12	13,557	0.09%
2018/05/22	8	14.85	0	0.00	14.85	8	13,697	0.06%
2018/05/14	1	14.60	0	0.00	14.60	1	15,487	0.01%
2018/05/11	22	14.55	0	0.00	14.60	22	15,514	0.14%
2018/05/09	5	14.49	0	0.00	14.50	5	15,161	0.03%
2018/05/07	5	14.40	0	0.00	14.45	5	15,099	0.03%
2018/05/04	1	14.35	0	0.00	14.35	1	15,118	0.01%
2018/05/02	0	0.00	0.4	14.50	14.50	-0.4	15,217	0.00%
2018/04/30	5	14.45	0	0.00	14.45	5	15,189	0.03%
2018/04/27	0	0.00	2	14.30	14.35	-2	15,086	-0.01%
2018/04/26	1	14.20	1	14.20	14.20	0	15,067	0.00%
2018/04/24	0.8	14.25	0	0.00	14.25	0.8	15,298	0.00%
2018/04/12	6	14.25	0	0.00	14.30	6	16,449	0.04%
2018/04/11	2	14.30	0	0.00	14.30	2	16,728	0.01%
2018/04/10	0	0.00	8.3	14.20	14.30	-8.3	16,733	-0.05%
2018/04/09	5	14.10	0.4	14.15	14.10	4.6	16,726	0.03%
2018/04/03	2	14.05	1	14.05	14.10	1	16,906	0.01%
2018/04/02	0	0.00	1	14.25	14.20	-1	16,856	-0.01%
2018/03/29	5	14.30	0	0.00	14.30	5	16,902	0.03%
2018/03/23	6	14.24	0	0.00	14.30	6	16,483	0.04%
2018/03/22	6	14.50	31	14.55	14.45	-25	16,264	-0.15%
2018/03/19	2	14.45	0.3	14.50	14.50	1.7	16,415	0.01%
2018/03/16	4	14.30	4	14.40	14.35	0	16,305	0.00%
2018/03/15	1	14.40	0	0.00	14.40	1	16,103	0.01%
2018/03/14	2	14.35	1	14.35	14.40	1	16,117	0.01%
2018/03/09	1	13.95	0	0.00	13.90	1	16,094	0.01%
2018/03/08	2	13.98	0	0.00	13.95	2	16,248	0.01%
2018/03/07	0	0.00	100	14.00	13.95	-100	16,395	-0.61%
2018/03/01	1	14.15	0	0.00	14.15	1	17,253	0.01%
2018/02/27	1	14.10	0	0.00	14.20	1	17,216	0.01%
2018/02/26	1	14.10	0	0.00	14.10	1	17,084	0.01%
2018/02/12	15	13.73	0	0.00	13.70	15	17,653	0.08%
2018/02/06	2	13.80	0	0.00	13.45	2	16,510	0.01%
2018/02/05	13	14.31	0	0.00	14.30	13	15,559	0.08%
2018/01/24	0	0.00	20	14.65	14.70	-20	14,936	-0.13%
2018/01/23	0	0.00	10	14.70	14.75	-10	14,840	-0.07%
2018/01/18	30	14.77	0	0.00	14.75	30	14,634	0.20%
2018/01/17	0	0.00	1	14.50	14.65	-1	14,314	-0.01%
2018/01/16	0	0.00	0.4	14.50	14.60	-0.4	14,070	0.00%
2018/01/12	0	0.00	10	14.55	14.55	-10	13,894	-0.07%
2018/01/10	0	0.00	1	14.45	14.55	-1	13,873	-0.01%
2018/01/08	2	14.30	1.1	14.21	14.40	0.9	13,508	0.01%
2018/01/04	2	14.00	5.2	14.05	14.05	-3.2	13,532	-0.02%