大聯大 (3702)-元大-頭份券商分點個股進出

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

大聯大

(3702)

可現股當沖

股價
70.6
漲跌
▼1.9
漲幅
-2.62%
成交量
9,332張
產業
上市電子通路類股
900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

大聯大 (3702)籌碼相關－元大-頭份券商分點個股進出

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

元大-頭份券商分點個股進出
元大-頭份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	3	71.50	0	0.00	70.60	3	5,763	0.05%
2024/11/21	4	73.43	0	0.00	72.50	4	5,655	0.07%
2024/11/20	6	75.00	0	0.00	74.40	6	5,570	0.11%
2024/11/19	0	0.00	3	75.90	75.40	-3	5,505	-0.05%
2024/11/18	0	0.00	4	77.78	75.70	-4	5,396	-0.07%
2024/11/14	1	74.70	1	76.90	75.90	0	5,293	0.00%
2024/11/13	0	76.90	0	0.00	76.30	0	5,237	0.00%
2024/11/11	3	75.20	0	0.00	75.60	3	5,114	0.06%
2024/11/07	0	74.40	6	76.50	77.10	-6	5,130	-0.12%
2024/11/06	1	72.80	0	0.00	73.50	1	5,125	0.02%
2024/11/05	3	72.20	0	0.00	72.90	3	5,154	0.06%
2024/11/04	1	74.40	0	0.00	73.20	1	5,214	0.02%
2024/11/01	0	74.80	0	0.00	76.10	0	5,293	0.00%
2024/10/30	3	74.80	0	0.00	74.20	3	5,273	0.06%
2024/10/22	3	79.00	6	78.60	78.30	-3	5,574	-0.05%
2024/10/18	0	0.00	3	80.30	78.00	-3	5,797	-0.05%
2024/10/17	0	0.00	5	78.42	77.50	-5	5,876	-0.09%
2024/10/15	0	0.00	3	78.00	78.10	-3	5,951	-0.05%
2024/10/14	0.1	77.30	0	0.00	76.80	0.1	6,101	0.00%
2024/10/07	1.1	75.19	3	75.20	75.20	-1.9	6,292	-0.03%
2024/10/01	3.1	74.12	0	0.00	73.60	3.1	6,239	0.05%
2024/09/26	0	76.50	1	76.00	76.20	-1	6,966	-0.01%
2024/09/25	1	77.50	1	76.70	76.50	0	6,972	0.00%
2024/09/24	3.1	74.73	3	76.40	76.00	0.1	6,942	0.00%
2024/09/23	1	75.80	1	76.00	75.80	0	6,957	0.00%
2024/09/20	1	75.50	0	0.00	74.80	1	6,884	0.01%
2024/09/19	2	74.75	1	75.40	74.80	1	6,760	0.01%
2024/09/18	1	74.10	0	0.00	73.60	1	6,684	0.01%
2024/09/12	3	74.70	0	0.00	74.10	3	6,717	0.04%
2024/09/10	5	75.54	0	0.00	74.60	5	6,706	0.07%
2024/09/06	3	76.50	0	0.00	76.30	3	6,601	0.05%
2024/09/05	3	77.10	0	0.00	77.40	3	6,584	0.05%
2024/09/04	0.6	77.21	0	0.00	77.20	0.6	6,572	0.01%
2024/09/03	4	79.50	0	0.00	79.10	4	6,498	0.06%
2024/09/02	4	80.68	0	0.00	80.30	4	6,495	0.06%
2024/08/28	8	80.35	0	0.00	80.00	8	6,534	0.12%
2024/08/26	0.6	81.40	2	81.50	80.40	-1.4	6,932	-0.02%
2024/08/23	0	80.90	0	0.00	80.50	0	7,030	0.00%
2024/08/19	0.3	83.80	0	0.00	83.20	0.3	7,303	0.00%
2024/08/16	0	0.00	4	83.98	83.80	-4	7,404	-0.05%
2024/08/14	0	0.00	3	86.30	85.50	-3	7,843	-0.04%
2024/08/09	3	83.20	0	0.00	83.60	3	8,021	0.04%
2024/08/08	0	0.00	1	84.00	83.30	-1	7,974	-0.01%
2024/08/07	2	83.65	0	0.00	83.70	2	7,943	0.03%
2024/08/06	0.1	81.30	3	83.80	83.10	-2.9	7,970	-0.04%
2024/08/05	3	80.00	1	80.00	80.20	2	7,926	0.03%
2024/08/02	1	85.50	0	0.00	85.00	1	7,832	0.01%
2024/07/30	1	86.00	0	0.00	85.20	1	7,881	0.01%
2024/07/29	0.4	86.10	2	88.85	86.00	-1.6	7,883	-0.02%
2024/07/26	5	86.64	3	88.40	87.70	2	7,880	0.03%
2024/07/23	1	92.50	1	91.80	92.80	0	7,811	0.00%
2024/07/22	4	91.25	0	0.00	92.30	4	7,810	0.05%
2024/07/19	1	93.40	1	93.90	94.20	0	7,717	0.00%
2024/07/18	2	94.60	1	93.60	94.60	1	7,628	0.01%
2024/07/17	1	96.00	0	0.00	94.50	1	7,588	0.01%
2024/07/16	7	98.04	13	100.32	98.10	-6	7,577	-0.08%
2024/07/15	0	0.00	8	98.20	101.00	-8	7,587	-0.11%
2024/07/12	2	95.10	6	94.80	94.80	-4	7,453	-0.05%
2024/07/11	0	0.00	1	93.40	94.00	-1	7,409	-0.01%
2024/07/09	0	0.00	1	92.00	92.90	-1	7,556	-0.01%
2024/07/08	0.5	91.00	0	0.00	91.20	0.5	7,573	0.01%
2024/07/04	1	89.80	3	92.35	93.70	-2	7,602	-0.03%
2024/07/03	0	86.30	11	88.76	90.30	-11	7,446	-0.15%
2024/07/02	10	83.33	0	0.00	83.50	10	7,282	0.14%
2024/07/01	0	0.00	1	90.60	90.90	-1	6,843	-0.01%
2024/06/28	0	0.00	1	90.00	89.80	-1	6,815	-0.01%
2024/06/27	0	0.00	3	89.10	89.70	-3	6,826	-0.04%
2024/06/25	0	0.00	1	89.70	90.00	-1	7,274	-0.01%
2024/06/21	0	0.00	1	87.40	87.40	-1	7,602	-0.01%
2024/06/18	0	0.00	3.1	88.01	88.40	-3.1	7,755	-0.04%
2024/06/14	0	0.00	0.4	86.10	86.20	-0.4	8,252	-0.01%
2024/06/13	0	0.00	1.4	86.50	86.10	-1.4	8,557	-0.02%
2024/06/12	0	86.20	2	86.00	85.60	-2	9,229	-0.02%
2024/06/06	0	0.00	1	87.30	86.90	-1	9,793	-0.01%
2024/06/04	3	85.90	1	86.50	86.00	2	10,371	0.02%
2024/06/03	1	86.02	1	86.30	86.50	0	10,727	0.00%
2024/05/31	13	85.61	7	85.63	86.20	6	10,861	0.06%
2024/05/30	0	86.30	0	0.00	86.10	0	10,666	0.00%
2024/05/29	6	87.10	0.3	86.90	86.00	5.7	10,642	0.05%
2024/05/28	1	89.20	4	89.45	88.80	-3	10,607	-0.03%
2024/05/24	3	87.40	0	0.00	87.20	3	10,655	0.03%
2024/05/23	1	86.81	0	0.00	88.00	1	10,652	0.01%
2024/05/22	1	88.79	0	0.00	87.50	1	10,586	0.01%
2024/05/21	10.4	89.05	3	89.37	88.40	7.4	10,472	0.07%
2024/05/20	1	89.40	4	92.03	94.00	-3	10,286	-0.03%
2024/05/17	0	86.60	0	0.00	87.60	0	10,140	0.00%
2024/05/16	2	86.75	0	0.00	86.50	2	10,050	0.02%
2024/05/15	3	88.21	0	0.00	87.50	3	10,017	0.03%
2024/05/14	3	89.90	0	0.00	89.00	3	10,011	0.03%
2024/05/13	0	0.00	0	91.50	91.10	0	10,002	0.00%
2024/05/10	0	0.00	4	92.45	92.10	-4	9,992	-0.04%
2024/05/09	3	89.60	1	90.20	89.60	2	9,949	0.02%
2024/05/08	1	91.70	0	0.00	92.60	1	9,944	0.01%
2024/05/07	0	0.00	0.7	92.06	93.00	-0.7	9,960	-0.01%
2024/05/03	1	91.60	6	91.65	91.80	-5	9,914	-0.05%
2024/05/02	4	89.40	0.4	88.83	89.70	3.6	9,879	0.04%
2024/04/30	0	0.00	5.2	88.43	88.30	-5.2	9,896	-0.05%
2024/04/29	2.3	85.78	2	86.35	86.60	0.3	9,887	0.00%
2024/04/26	0	0.00	1	85.30	85.10	-1	9,937	-0.01%
2024/04/25	1	84.70	0	0.00	84.80	1	9,925	0.01%
2024/04/24	0	86.40	2	86.30	86.40	-2	9,984	-0.02%
2024/04/23	5	84.80	32	85.67	85.10	-27	10,190	-0.26%
2024/04/22	2	87.80	0	0.00	86.70	2	10,214	0.02%
2024/04/19	0.6	88.04	1.3	87.38	88.70	-0.7	10,163	-0.01%
2024/04/18	0	0.00	1	91.30	89.30	-1	9,968	-0.01%
2024/04/17	3	91.33	0	0.00	92.40	3	9,978	0.03%
2024/04/16	0	89.10	0	0.00	89.60	0	9,949	0.00%
2024/04/15	2	92.05	6.3	92.30	91.10	-4.3	9,846	-0.04%
2024/04/12	0	0.00	15.8	90.65	91.60	-15.8	9,806	-0.16%
2024/04/11	1.1	90.40	85	91.02	91.00	-83.9	9,853	-0.85%
2024/04/10	1	90.80	21	90.81	89.90	-20	9,862	-0.20%
2024/04/09	0.2	89.91	4	89.63	89.70	-3.8	9,885	-0.04%
2024/04/08	1.2	89.49	10	90.50	89.90	-8.8	9,939	-0.09%
2024/04/03	0.1	91.90	0	0.00	91.70	0.1	9,835	0.00%
2024/04/02	0	93.00	11	92.63	93.00	-11	9,840	-0.11%
2024/04/01	4	93.13	8	93.73	92.50	-4	9,840	-0.04%
2024/03/29	21.1	94.21	20	93.99	95.90	1.1	9,768	0.01%
2024/03/28	14.1	96.68	15.3	96.08	96.00	-1.2	9,508	-0.01%
2024/03/27	2	92.80	27.2	92.77	95.60	-25.2	9,446	-0.27%
2024/03/26	3.2	89.55	3	89.00	89.90	0.2	9,369	0.00%
2024/03/25	2	89.76	35	88.85	89.50	-33	9,474	-0.35%
2024/03/22	1	89.50	22.7	89.91	89.20	-21.7	9,602	-0.23%
2024/03/21	2.1	88.69	1	90.00	90.90	1.1	9,726	0.01%
2024/03/20	3.1	93.29	12	90.03	90.00	-8.9	9,777	-0.09%
2024/03/19	10.6	92.72	6	92.20	91.00	4.6	9,744	0.05%
2024/03/18	3	92.73	10	92.15	92.50	-7	9,521	-0.07%
2024/03/15	2.1	88.57	22.1	88.01	92.10	-20	9,342	-0.21%
2024/03/14	27.1	89.00	38	89.33	85.70	-10.9	8,740	-0.12%
2024/03/13	1	95.80	4	95.20	95.20	-3	8,494	-0.04%
2024/03/11	2	94.25	11	93.60	93.50	-9	8,348	-0.11%
2024/03/08	3	98.50	7	99.27	97.30	-4	8,303	-0.05%
2024/03/07	16	95.41	21	95.71	96.20	-5	7,988	-0.06%
2024/03/06	0.1	93.70	45.1	90.42	92.80	-45	7,767	-0.58%
2024/03/05	6.1	86.37	54	85.07	87.60	-47.9	7,797	-0.61%
2024/03/04	8.1	87.55	37.1	87.96	86.70	-29.1	7,743	-0.38%
2024/03/01	10.1	88.96	27	88.72	88.70	-16.9	7,836	-0.22%
2024/02/29	3	90.90	5	92.16	92.80	-2	7,841	-0.03%
2024/02/26	0.2	92.30	0	0.00	91.60	0.2	7,807	0.00%
2024/02/23	27	94.46	8	94.35	94.40	19	7,794	0.24%
2024/02/22	1.1	91.80	2	91.80	91.50	-0.9	7,833	-0.01%
2024/02/21	10.2	91.32	1	90.90	90.30	9.2	7,922	0.12%
2024/02/20	1	93.80	3	92.13	94.00	-2	8,111	-0.02%
2024/02/19	0	0.00	1.3	88.35	89.00	-1.3	8,077	-0.02%
2024/02/16	2	88.85	3	88.80	89.40	-1	8,149	-0.01%
2024/02/15	0.1	86.93	0	0.00	86.60	0.1	8,167	0.00%
2024/02/02	2	88.80	1	88.30	88.50	1	8,277	0.01%
2024/01/31	11.1	86.95	2	86.70	87.20	9.1	8,333	0.11%
2024/01/30	20.1	89.29	0.1	90.00	87.70	20	8,340	0.24%
2024/01/29	22	89.45	0	0.00	89.80	22	8,375	0.26%
2024/01/26	33.1	88.25	3	88.70	89.00	30.1	8,547	0.35%
2024/01/25	0	0.00	1	89.20	89.00	-1	8,640	-0.01%
2024/01/24	31	90.22	0	0.00	89.90	31	8,852	0.35%
2024/01/23	32.2	89.70	3	89.73	89.80	29.2	8,939	0.33%
2024/01/22	30	88.83	7	89.00	89.60	23	8,933	0.26%
2024/01/19	9	86.40	3	86.00	86.70	6	8,907	0.07%
2024/01/18	107	86.82	6	86.93	86.80	101	8,900	1.13%	大買/鉅額交易
2024/01/17	7	86.20	7	86.40	86.50	0	8,815	0.00%
2024/01/16	3	83.73	4.1	84.04	84.30	-1.1	8,651	-0.01%
2024/01/15	0	0.00	3	82.00	82.40	-3	8,581	-0.03%
2024/01/11	4	80.37	0	0.00	81.70	4	8,635	0.05%
2024/01/09	0	0.00	20	81.30	81.80	-20	8,690	-0.23%
2024/01/08	0	0.00	80	80.54	80.90	-80	8,733	-0.92%
2024/01/05	5	79.76	85	80.35	81.40	-80	8,737	-0.92%
2024/01/04	0.2	81.30	63	81.16	81.60	-62.8	8,655	-0.73%
2024/01/03	1.1	80.08	129	80.70	80.50	-127.9	8,673	-1.47%	大賣/鉅額交易
2024/01/02	5	80.12	0	0.00	80.40	5	8,668	0.06%
2023/12/29	3	81.30	0	0.00	81.60	3	8,620	0.03%
2023/12/28	18	83.02	0	0.00	81.40	18	8,657	0.21%
2023/12/27	21	84.36	0	0.00	85.00	21	8,703	0.24%
2023/12/22	10	82.30	1	83.80	83.40	9	8,653	0.10%
2023/12/21	1	81.90	0	0.00	81.90	1	8,493	0.01%
2023/12/20	11	81.50	2	82.50	80.60	9	8,331	0.11%
2023/12/19	0	0.00	10	80.00	81.20	-10	8,153	-0.12%
2023/12/15	0	0.00	1	81.50	80.20	-1	7,837	-0.01%
2023/12/14	9	83.34	5	81.86	82.90	4	7,677	0.05%
2023/12/13	0	0.00	1	84.00	85.00	-1	7,575	-0.01%
2023/12/12	21	82.32	12	82.76	83.30	9	7,609	0.12%
2023/12/11	3	80.30	3	80.70	80.70	0	7,522	0.00%
2023/12/08	11	78.54	0	0.00	79.20	11	7,481	0.15%
2023/12/07	20	79.00	0	0.00	78.90	20	7,484	0.27%
2023/12/06	2	77.45	2	77.75	78.00	0	7,417	0.00%
2023/12/05	10	76.00	0	0.00	77.00	10	7,372	0.14%
2023/12/04	0	0.00	1	74.60	75.00	-1	7,273	-0.01%
2023/12/01	7	73.86	1	73.70	73.30	6	7,248	0.08%
2023/11/30	21	75.80	0	0.00	77.60	21	7,090	0.30%
2023/11/28	11	74.32	3	73.71	75.10	8	6,737	0.12%
2023/11/27	0	0.00	1	73.30	74.00	-1	6,676	-0.01%
2023/11/21	30	73.03	1	72.00	71.70	29	6,541	0.44%
2023/11/20	1	70.80	0	0.00	71.40	1	6,492	0.02%
2023/11/17	42	73.31	1.1	73.23	71.20	40.9	6,498	0.63%
2023/11/15	25	69.52	44.2	69.36	69.50	-19.2	6,226	-0.31%
2023/11/14	3	70.90	3	70.73	70.70	0	6,161	0.00%
2023/11/10	20	72.13	21	71.34	72.20	-1	6,076	-0.02%
2023/11/09	2	73.40	1.7	73.62	73.50	0.4	6,113	0.01%
2023/11/08	39	74.66	9	74.73	74.60	30	6,145	0.49%
2023/11/07	22	73.85	3	74.07	74.20	19	6,108	0.31%
2023/11/06	31.2	72.17	0	0.00	72.90	31.2	6,111	0.51%
2023/11/03	51	71.22	8	70.98	70.90	43	6,058	0.71%
2023/11/02	55.2	73.48	0	0.00	72.80	55.2	5,917	0.93%
2023/11/01	10	73.63	2	72.60	74.10	8	5,786	0.14%
2023/10/31	74.3	70.62	6	71.60	71.60	68.3	5,603	1.22%
2023/10/27	20	68.95	0	0.00	68.80	20	5,462	0.37%
2023/10/25	3	68.30	3	67.50	68.20	0	5,516	0.00%
2023/10/24	0	0.00	5.1	67.79	67.70	-5.1	5,581	-0.09%
2023/10/23	5	65.90	0	0.00	66.30	5	5,657	0.09%
2023/10/19	0	0.00	1	67.10	67.50	-1	6,073	-0.02%
2023/10/17	0	0.00	5	67.20	67.00	-5	6,165	-0.08%
2023/10/16	2	68.00	1	67.70	68.10	1	6,249	0.02%
2023/10/13	1	66.80	3.9	66.65	66.50	-2.9	6,297	-0.05%
2023/10/11	4	64.60	4.2	65.02	64.80	-0.2	6,265	0.00%
2023/10/05	2	61.60	0	0.00	61.50	2	6,219	0.03%
2023/10/03	0.2	61.50	1	60.00	61.60	-0.8	6,165	-0.01%
2023/09/27	0	0.00	0.3	59.40	60.00	-0.3	6,091	0.00%
2023/09/22	0	0.00	4	59.15	59.50	-4	6,134	-0.07%
2023/09/21	0	0.00	1.4	58.84	59.30	-1.4	6,071	-0.02%
2023/09/20	1	59.50	0	0.00	59.60	1	6,051	0.02%
2023/09/19	0	59.70	1	59.30	59.40	-1	5,985	-0.02%
2023/09/18	0	59.70	0	0.00	59.50	0	5,945	0.00%
2023/09/15	1	59.19	12.2	59.31	59.50	-11.2	5,888	-0.19%
2023/09/14	4	57.80	1	57.80	58.20	3	5,765	0.05%
2023/09/13	0	56.90	0	0.00	57.40	0	5,760	0.00%
2023/09/12	1.1	57.28	0	0.00	56.90	1.1	5,792	0.02%
2023/09/11	0	0.00	2	57.00	56.50	-2	5,783	-0.03%
2023/09/08	0	57.00	1	56.20	56.60	-1	5,779	-0.02%
2023/09/07	2	56.90	3.3	57.16	56.70	-1.3	5,796	-0.02%
2023/09/06	0	0.00	5	56.40	56.40	-5	5,762	-0.09%
2023/09/05	0	0.00	1	55.30	55.20	-1	5,683	-0.02%
2023/08/29	0	53.30	0	0.00	53.80	0	5,618	0.00%
2023/08/24	6.3	53.52	1	55.00	53.40	5.3	5,692	0.09%
2023/08/23	0	0.00	5	55.50	55.50	-5	5,647	-0.09%
2023/08/21	1	53.30	1	53.70	54.00	0	5,608	0.00%
2023/08/18	0	0.00	5	53.20	53.70	-5	5,628	-0.09%
2023/08/17	0	52.30	0	0.00	52.80	0	5,642	0.00%
2023/08/15	0.1	52.58	0	0.00	52.20	0.1	5,693	0.00%
2023/08/14	0	0.00	1	51.60	52.00	-1	5,640	-0.02%
2023/08/09	6	50.45	0	0.00	51.20	6	5,527	0.11%
2023/08/08	1	50.30	0	0.00	51.00	1	5,505	0.02%
2023/08/07	0.1	50.50	0	0.00	51.00	0.1	5,473	0.00%
2023/08/01	5	50.30	0	0.00	50.40	5	5,379	0.09%
2023/07/28	0.2	50.50	1	49.95	50.30	-0.8	5,366	-0.01%
2023/07/27	3.2	49.55	0	0.00	49.80	3.2	5,239	0.06%
2023/07/26	2.1	49.56	0	0.00	49.15	2.1	5,170	0.04%
2023/07/25	20	50.48	6.8	50.87	50.10	13.2	5,066	0.26%
2023/07/24	13	56.42	0	0.00	56.80	13	4,749	0.27%
2023/07/21	10	56.90	0	0.00	57.10	10	4,552	0.22%
2023/07/19	5	57.66	0	0.00	57.80	5	4,274	0.12%
2023/07/18	1	58.10	0	0.00	59.00	1	4,157	0.02%
2023/07/13	0	0.00	4	58.50	57.40	-4	3,958	-0.10%
2023/07/12	0	0.00	1.9	57.59	58.00	-1.9	3,910	-0.05%
2023/07/11	0	0.00	0.1	57.10	57.30	-0.1	3,877	0.00%
2023/07/10	0	0.00	0.2	56.00	56.30	-0.2	3,869	-0.01%
2023/07/05	0.1	56.90	5	57.00	56.90	-4.9	3,862	-0.13%
2023/07/04	0	55.60	0.2	55.10	56.20	-0.2	3,809	-0.01%
2023/07/03	0	0.00	0.3	54.70	55.00	-0.3	3,697	-0.01%
2023/06/29	1	54.70	0	0.00	54.80	1	3,706	0.03%
2023/06/26	0	0.00	1	54.80	54.90	-1	3,771	-0.03%
2023/06/20	0	0.00	10	54.20	54.50	-10	3,755	-0.27%
2023/06/16	0	0.00	2	54.55	54.70	-2	3,660	-0.05%
2023/06/14	0	0.00	1	54.60	54.40	-1	3,611	-0.03%
2023/06/12	0	0.00	1.1	53.60	53.90	-1.1	3,612	-0.03%
2023/05/26	0.1	52.10	1	52.20	52.40	-0.9	3,704	-0.02%
2023/05/18	0	0.00	5	50.90	51.30	-5	3,383	-0.15%
2023/05/17	0	0.00	1	50.70	50.80	-1	3,341	-0.03%
2023/05/11	0	50.30	0	0.00	49.80	0	3,315	0.00%
2023/05/09	1	50.00	0	0.00	50.00	1	3,339	0.03%
2023/05/08	10	50.10	0	0.00	50.20	10	3,372	0.30%
2023/05/04	1	50.20	0	0.00	50.20	1	3,389	0.03%
2023/04/28	0	50.40	10	50.60	50.00	-10	3,457	-0.29%
2023/04/24	1	49.60	0	0.00	49.75	1	3,395	0.03%
2023/04/21	0	0.00	2	49.60	49.65	-2	3,412	-0.06%
2023/04/20	2	50.00	0	0.00	49.95	2	3,387	0.06%
2023/04/18	1	50.30	1	50.60	50.50	0	3,376	0.00%
2023/04/14	0	0.00	0	50.30	50.10	0	3,361	0.00%
2023/04/13	0	50.40	0	0.00	50.00	0	3,347	0.00%
2023/04/10	0	50.60	0	0.00	50.10	0	3,334	0.00%
2023/03/29	8	49.64	6	49.73	49.80	2	3,642	0.05%
2023/03/28	2	48.45	0	0.00	48.45	2	3,804	0.05%
2023/03/27	5	48.80	2	48.75	48.70	3	4,032	0.07%
2023/03/23	0	0.00	0.2	48.75	48.65	-0.2	4,313	0.00%
2023/03/21	1.1	48.27	0	0.00	48.25	1.1	4,397	0.02%
2023/03/16	6	48.42	0	0.00	47.95	6	4,382	0.14%
2023/03/14	1	48.51	0	0.00	48.30	1	4,333	0.02%
2023/03/09	1	49.95	0	0.00	49.75	1	4,197	0.02%
2023/03/08	0	0.00	0	50.40	50.60	0	4,205	0.00%
2023/03/07	1	50.40	0	0.00	50.60	1	4,211	0.02%
2023/03/06	2.2	49.96	0	0.00	50.00	2.2	4,211	0.05%
2023/02/23	0	49.45	0	0.00	49.20	0	4,200	0.00%
2023/02/15	0.1	49.05	0	0.00	48.90	0.1	4,349	0.00%
2023/02/08	0	0.00	5	49.50	49.35	-5	4,363	-0.11%
2023/02/07	0.1	49.40	0	0.00	49.80	0.1	4,378	0.00%
2023/02/03	0.1	49.50	0	0.00	49.30	0.1	4,317	0.00%
2023/01/31	2	48.10	2	48.10	47.70	0	4,267	0.00%
2023/01/30	0	47.91	0	0.00	48.25	0	4,215	0.00%
2023/01/13	2	47.28	0	0.00	47.25	2	4,274	0.05%
2023/01/12	1	47.15	0	0.00	47.10	1	4,365	0.02%
2023/01/11	0	47.90	1	47.80	47.40	-1	4,418	-0.02%
2023/01/09	0	0.00	1	48.15	48.20	-1	4,558	-0.02%
2022/12/30	2	48.43	1	48.50	48.10	1	4,762	0.02%
2022/12/29	0	0.00	3	47.90	48.25	-3	4,750	-0.06%
2022/12/23	0	47.55	0	0.00	47.80	0	4,941	0.00%
2022/12/22	0	0.00	1	48.00	48.05	-1	5,029	-0.02%
2022/12/21	5	47.18	4	47.40	47.30	1	4,913	0.02%
2022/12/20	8	47.36	0	0.00	47.30	8	4,741	0.17%
2022/12/19	0	0.00	2	48.10	48.75	-2	4,618	-0.04%
2022/12/14	0	0.00	0.1	47.50	47.65	-0.1	4,399	0.00%
2022/12/13	2	47.45	0	0.00	47.35	2	4,448	0.04%
2022/12/12	0.1	48.20	0	0.00	48.75	0.1	4,469	0.00%
2022/12/09	0	0.00	0.1	48.20	48.50	-0.1	4,607	0.00%
2022/12/01	0	0.00	5	48.37	48.40	-5	4,668	-0.11%
2022/11/30	0	0.00	5	48.50	48.50	-5	4,656	-0.11%
2022/11/29	0	0.00	1	47.25	47.25	-1	4,600	-0.02%
2022/11/28	1	46.95	0	0.00	46.95	1	4,609	0.02%
2022/11/24	0	0.00	5	47.20	47.20	-5	4,620	-0.11%
2022/11/22	0	0.00	5	46.20	46.30	-5	4,612	-0.11%
2022/11/21	3	45.75	0	0.00	46.10	3	4,596	0.07%
2022/11/18	1	45.85	0	0.00	45.85	1	4,596	0.02%
2022/11/16	0	0.00	1	47.20	47.05	-1	4,563	-0.02%
2022/11/14	0	0.00	0.1	47.10	47.55	-0.1	4,551	0.00%
2022/11/11	0	0.00	1	46.55	46.65	-1	4,535	-0.02%
2022/11/09	0	0.00	1.4	46.05	46.30	-1.4	4,594	-0.03%
2022/11/08	1	45.10	0	0.00	45.75	1	4,597	0.02%
2022/11/04	0.2	45.10	0	0.00	45.40	0.2	4,564	0.00%
2022/11/01	0.2	44.15	1	43.80	44.25	-0.8	4,539	-0.02%
2022/10/27	1	44.30	0	0.00	44.15	1	4,587	0.02%
2022/10/25	5	44.00	0	0.00	44.25	5	4,645	0.11%
2022/10/24	5	45.00	0	0.00	45.05	5	4,619	0.11%
2022/10/21	6	45.60	0	0.00	45.20	6	4,610	0.13%
2022/10/20	1	45.00	0	0.00	46.60	1	4,608	0.02%
2022/10/18	1	45.20	0	0.00	45.60	1	4,484	0.02%
2022/10/05	0	47.50	0	0.00	47.30	0	4,916	0.00%
2022/10/04	0	0.00	1	46.95	47.00	-1	4,936	-0.02%
2022/10/03	1.1	45.52	0	0.00	45.85	1.1	4,897	0.02%
2022/09/29	0	46.85	0	0.00	47.10	0	4,833	0.00%
2022/09/28	1	46.30	0	0.00	46.10	1	4,769	0.02%
2022/09/26	2	46.80	0	0.00	46.85	2	4,697	0.04%
2022/09/23	8	47.53	0	0.00	47.40	8	4,628	0.17%
2022/09/22	1	48.05	0	0.00	48.20	1	4,619	0.02%
2022/09/20	0.1	49.55	0	0.00	49.90	0.1	4,422	0.00%
2022/09/19	0	50.10	0	0.00	50.00	0	4,355	0.00%
2022/09/08	0	0.00	3	52.16	52.30	-3	4,634	-0.07%
2022/09/07	6	50.65	0	0.00	50.40	6	4,642	0.13%
2022/09/05	1	50.70	0	0.00	50.70	1	4,717	0.02%
2022/09/02	1	51.20	3	51.20	50.90	-2	4,794	-0.04%
2022/09/01	2	50.55	0	0.00	50.70	2	4,844	0.04%
2022/08/19	0.1	50.10	1	49.90	49.90	-1	6,057	-0.02%
2022/08/18	10	50.00	0	0.00	49.90	10	6,153	0.16%
2022/08/17	0	51.60	0	0.00	51.00	0	6,319	0.00%
2022/08/10	1	51.20	0	0.00	51.10	1	6,653	0.02%
2022/08/09	0	0.00	0.1	50.90	51.10	-0.1	6,661	0.00%
2022/07/29	0	0.00	1	50.20	50.20	-1	6,743	-0.01%
2022/07/28	1	49.70	0	0.00	49.60	1	6,705	0.01%
2022/07/22	5	49.45	0	0.00	49.55	5	6,653	0.08%
2022/07/21	0	49.80	1	49.85	49.70	-1	6,600	-0.01%
2022/07/20	0	0.00	0	49.30	49.10	0	6,538	0.00%
2022/07/19	1.1	48.65	1	48.35	48.60	0.1	6,472	0.00%
2022/07/18	1	52.00	0	0.00	52.80	1	6,297	0.02%
2022/07/15	5	51.50	0	0.00	51.80	5	6,149	0.08%
2022/07/05	1	52.80	0	0.00	53.00	1	5,896	0.02%
2022/07/04	1	54.30	1	53.80	53.50	0	5,896	0.00%
2022/06/22	0	0.00	10	54.60	54.80	-10	5,889	-0.17%
2022/06/21	0	0.00	5	55.90	55.40	-5	5,848	-0.09%
2022/06/20	5.1	54.51	0	0.00	54.40	5.1	5,920	0.09%
2022/06/17	5	55.50	1	55.90	56.30	4	5,758	0.07%
2022/06/15	1	56.80	0	0.00	56.50	1	5,680	0.02%
2022/06/10	12	57.21	0.1	57.20	57.10	11.9	5,572	0.21%
2022/06/09	5	57.20	23	57.23	57.10	-18	5,509	-0.33%
2022/06/08	4	57.48	0	0.00	57.20	4	5,379	0.07%
2022/06/07	15	57.33	5	56.90	56.90	10	5,333	0.19%
2022/06/06	13	56.71	7	57.14	57.00	6	5,224	0.11%
2022/06/02	0	0.00	6	56.20	56.10	-6	5,140	-0.12%
2022/06/01	0	0.00	2	54.25	55.40	-2	5,120	-0.04%
2022/05/31	2	52.80	0	0.00	52.80	2	4,955	0.04%
2022/05/30	0	0.00	0	55.90	54.40	0	4,711	0.00%
2022/05/24	0	0.00	5	57.00	56.20	-5	4,249	-0.12%
2022/05/20	0	0.00	7	55.80	56.00	-7	4,080	-0.17%
2022/05/10	0.1	52.00	0	0.00	53.00	0.1	3,994	0.00%
2022/05/09	0.1	53.60	0	0.00	53.00	0.1	3,972	0.00%
2022/04/28	1.1	53.02	0	0.00	54.20	1.1	4,209	0.03%
2022/04/27	5	53.40	1	53.30	53.30	4	4,221	0.09%
2022/04/26	5	54.30	0	0.00	54.70	5	4,232	0.12%
2022/04/20	0.1	56.00	0	0.00	56.00	0.1	4,408	0.00%
2022/04/19	1	56.10	1	56.20	56.20	0	4,536	0.00%
2022/04/18	0	0.00	1	56.20	56.00	-1	4,653	-0.02%
2022/04/08	1.1	55.51	0	0.00	56.00	1.1	4,779	0.02%
2022/04/06	0.1	56.10	0	0.00	56.50	0.1	4,751	0.00%
2022/03/31	0.1	56.40	0	0.00	56.00	0.1	4,760	0.00%
2022/03/25	1	56.60	0	0.00	56.70	1	4,822	0.02%
2022/03/24	0	0.00	1	56.50	56.90	-1	4,842	-0.02%
2022/03/23	5	56.30	0	0.00	56.30	5	4,912	0.10%
2022/03/22	0	58.20	0	0.00	58.20	0	4,765	0.00%
2022/03/15	0	0.00	2	56.15	56.40	-2	4,629	-0.04%
2022/03/10	0	0.00	2	57.10	57.20	-2	4,614	-0.04%
2022/03/08	0	0.00	1	55.50	55.60	-1	4,550	-0.02%
2022/03/07	0	0.00	1.2	55.97	56.10	-1.2	4,497	-0.03%
2022/03/03	0	0.00	2	56.90	56.90	-2	4,648	-0.04%
2022/03/01	0	0.00	6	56.38	56.70	-6	4,574	-0.13%
2022/02/23	0	0.00	9	55.90	56.20	-9	4,419	-0.20%
2022/02/18	0	0.00	1	55.50	55.90	-1	4,563	-0.02%
2022/02/17	0	0.00	1	56.00	55.90	-1	4,577	-0.02%
2022/02/11	0	0.00	12	55.96	56.10	-12	4,438	-0.27%
2022/02/10	0	0.00	2	55.40	55.60	-2	4,358	-0.05%
2022/02/09	2	55.20	0	0.00	55.20	2	4,343	0.05%
2022/02/08	0	0.00	2	55.05	55.20	-2	4,308	-0.05%
2022/01/26	0	0.00	1	54.20	54.40	-1	4,189	-0.02%
2022/01/24	5	53.92	0	0.00	54.40	5	4,159	0.12%
2022/01/21	2	54.05	0	0.00	54.30	2	4,133	0.05%
2022/01/20	0	0.00	32	54.72	54.70	-32	4,094	-0.78%
2022/01/19	0	0.00	23	54.42	54.40	-23	4,051	-0.57%
2022/01/18	1	53.80	24	54.29	54.50	-23	4,028	-0.57%
2022/01/17	0	0.00	22	53.37	53.50	-22	3,949	-0.56%
2022/01/14	0	0.00	1	53.00	53.40	-1	4,013	-0.02%
2022/01/12	6	53.17	8	53.65	53.60	-2	3,977	-0.05%
2022/01/06	1.1	51.89	0	0.00	52.00	1.1	3,788	0.03%
2022/01/05	1	51.70	1	52.00	51.80	0	3,781	0.00%
2022/01/03	4	52.35	0	0.00	52.30	4	3,738	0.11%
2021/12/30	0	0.00	1	52.80	52.60	-1	3,721	-0.03%
2021/12/29	0	0.00	1	52.20	52.50	-1	3,711	-0.03%
2021/12/28	0	0.00	4	52.13	52.20	-4	3,706	-0.11%
2021/12/27	0	0.00	2	51.70	51.90	-2	3,716	-0.05%
2021/12/24	1.1	51.11	0	0.00	51.20	1.1	3,706	0.03%
2021/12/21	1	50.70	0	0.00	50.80	1	3,642	0.03%
2021/12/20	5	50.80	5	50.50	50.60	0	3,608	0.00%
2021/12/17	1	50.80	0	0.00	50.80	1	3,575	0.03%
2021/12/16	1	50.80	0	0.00	50.60	1	3,487	0.03%
2021/12/15	2	50.40	0	0.00	50.50	2	3,506	0.06%
2021/12/14	1	50.30	2	50.40	50.50	-1	3,531	-0.03%
2021/12/13	1	50.60	0	0.00	50.60	1	3,523	0.03%
2021/12/10	10	50.44	0	0.00	50.40	10	3,512	0.28%
2021/12/09	1	50.10	0	0.00	50.20	1	3,500	0.03%
2021/12/08	3	50.30	0	0.00	50.20	3	3,497	0.09%
2021/12/07	3	50.40	0	0.00	50.30	3	3,492	0.09%
2021/12/06	1	50.10	0	0.00	50.80	1	3,479	0.03%
2021/12/03	5	50.22	0	0.00	50.10	5	3,495	0.14%
2021/12/02	3	50.20	0	0.00	50.10	3	3,493	0.09%
2021/12/01	2	50.10	0	0.00	50.40	2	3,499	0.06%
2021/11/30	2	50.10	0	0.00	50.30	2	3,492	0.06%
2021/11/29	3	49.47	0	0.00	49.95	3	3,298	0.09%
2021/11/26	4	50.23	0	0.00	50.00	4	3,292	0.12%
2021/11/25	4	50.30	1	50.50	50.60	3	3,295	0.09%
2021/11/24	3	50.50	0	0.00	50.50	3	3,289	0.09%
2021/11/23	1	50.70	0	0.00	50.60	1	3,297	0.03%
2021/11/22	1	50.40	0	0.00	51.00	1	3,299	0.03%
2021/11/19	8	50.41	0	0.00	50.50	8	3,306	0.24%
2021/11/18	10	50.22	7	50.07	50.10	3	3,273	0.09%
2021/11/17	25	50.72	0	0.00	50.50	25	3,221	0.78%
2021/11/16	9	51.67	0	0.00	51.80	9	3,126	0.29%
2021/11/15	4	51.95	0	0.00	52.00	4	3,180	0.13%
2021/11/12	3	51.93	0	0.00	52.10	3	3,240	0.09%
2021/11/11	2	51.95	0	0.00	52.10	2	3,309	0.06%
2021/11/10	1	52.00	0	0.00	52.20	1	3,420	0.03%
2021/11/09	8	52.19	0	0.00	52.30	8	3,467	0.23%
2021/11/08	2	51.95	1	52.00	52.10	1	3,634	0.03%
2021/10/29	0	0.00	6	52.10	51.90	-6	4,453	-0.13%
2021/10/27	0	0.00	5	51.90	51.90	-5	4,517	-0.11%
2021/10/26	0	0.00	4	51.88	51.80	-4	4,543	-0.09%
2021/10/25	0	51.60	1	51.90	51.40	-1	4,542	-0.02%
2021/10/22	1	51.60	3	51.57	51.80	-2	4,561	-0.04%
2021/10/21	0	0.00	1	50.90	50.40	-1	4,493	-0.02%
2021/10/19	0	0.00	2	50.50	50.60	-2	4,489	-0.04%
2021/10/18	0	0.00	1	49.65	49.60	-1	4,473	-0.02%
2021/10/15	0.5	49.45	0	0.00	49.50	0.5	4,479	0.01%
2021/10/13	0.5	49.35	0	0.00	48.95	0.5	4,577	0.01%
2021/10/08	0	0.00	1	49.15	49.00	-1	4,683	-0.02%
2021/10/05	2	46.90	0	0.00	47.55	2	4,859	0.04%
2021/10/01	0	0.00	4	48.14	48.05	-4	5,005	-0.08%
2021/09/29	0	0.00	1	48.20	48.20	-1	5,937	-0.02%
2021/09/28	1	48.65	0	0.00	48.90	1	6,454	0.02%
2021/09/27	2	48.80	0	0.00	48.70	2	6,662	0.03%
2021/09/17	1	48.65	0	0.00	48.90	1	6,676	0.01%
2021/09/14	1	48.55	0	0.00	48.30	1	6,743	0.01%
2021/09/13	2	48.60	6	48.69	48.80	-4	6,789	-0.06%
2021/09/08	1	47.45	0	0.00	47.50	1	6,945	0.01%
2021/09/07	1	47.70	0	0.00	47.80	1	6,939	0.01%
2021/09/06	5	48.05	0	0.00	47.80	5	6,956	0.07%
2021/09/03	1	48.00	0	0.00	48.15	1	6,950	0.01%
2021/09/02	6	47.92	0	0.00	47.70	6	6,969	0.09%
2021/09/01	2	48.08	2	48.10	48.10	0	6,957	0.00%
2021/08/31	1	48.00	0	0.00	48.40	1	6,952	0.01%
2021/08/30	0	0.00	2	48.30	48.30	-2	6,936	-0.03%
2021/08/27	2	47.60	0	0.00	47.65	2	6,936	0.03%
2021/08/26	1	47.65	0	0.00	47.50	1	6,929	0.01%
2021/08/23	1	47.25	0	0.00	47.20	1	6,967	0.01%
2021/08/18	1	47.55	0	0.00	47.60	1	7,026	0.01%
2021/08/16	7	47.41	0	0.00	47.40	7	6,916	0.10%
2021/08/13	0	0.00	2	47.78	47.90	-2	6,827	-0.03%
2021/08/12	5	47.82	0	0.00	48.35	5	6,804	0.07%
2021/08/11	14	49.18	1	49.85	48.85	13	6,673	0.19%
2021/08/10	1	54.90	0	0.00	55.10	1	6,273	0.02%
2021/08/09	1	55.70	0	0.00	55.40	1	6,181	0.02%
2021/08/06	0	0.00	2	55.60	55.60	-2	6,101	-0.03%
2021/08/05	3	56.00	1	55.70	56.20	2	6,078	0.03%
2021/08/04	0	0.00	1	55.40	55.50	-1	6,119	-0.02%
2021/08/03	6	54.73	0	0.00	55.10	6	6,142	0.10%
2021/08/02	2	54.45	0.1	54.70	54.60	1.9	6,079	0.03%
2021/07/30	8	54.78	0	0.00	54.60	8	6,060	0.13%
2021/07/29	7	54.63	0	0.00	54.60	7	6,068	0.12%
2021/07/28	5	54.30	5	54.56	54.60	0	6,082	0.00%
2021/07/27	2	54.70	2	54.70	54.80	0	6,126	0.00%
2021/07/26	11	54.89	1	55.40	54.80	10	6,156	0.16%
2021/07/23	2	54.90	7	55.00	55.00	-5	6,184	-0.08%
2021/07/22	13	54.38	2	54.40	54.60	11	6,164	0.18%
2021/07/21	11	54.82	5	54.46	54.60	6	6,136	0.10%
2021/07/20	5	54.90	0	0.00	54.80	5	6,137	0.08%
2021/07/19	12	55.28	0	0.00	55.20	12	6,115	0.20%
2021/07/16	1	54.50	1	54.20	54.40	0	6,090	0.00%
2021/07/15	1	54.00	1	54.30	54.10	0	6,054	0.00%
2021/07/14	3	53.70	1	53.90	54.10	2	5,979	0.03%
2021/07/13	3	54.23	3	54.20	54.20	0	5,909	0.00%
2021/07/09	3	55.47	4	55.68	55.40	-1	5,715	-0.02%
2021/07/08	1	56.10	1	56.20	56.40	0	5,625	0.00%
2021/07/06	21	58.59	24	58.41	57.00	-3	5,419	-0.06%
2021/07/05	14	57.66	1	57.70	57.70	13	4,804	0.27%
2021/07/02	0	0.00	3	52.60	52.50	-3	4,266	-0.07%
2021/07/01	1	51.10	3	51.40	51.10	-2	4,058	-0.05%
2021/06/30	1.8	51.07	2	51.00	51.10	-0.2	4,050	0.00%
2021/06/29	1	50.50	0	0.00	50.70	1	4,031	0.02%
2021/06/25	2	50.45	0	0.00	50.20	2	4,092	0.05%
2021/06/22	1	50.40	0	0.00	50.50	1	4,089	0.02%
2021/06/21	1	49.70	0	0.00	50.20	1	4,041	0.02%
2021/06/18	4	50.30	0	0.00	50.00	4	3,990	0.10%
2021/06/17	0	0.00	1	51.10	51.10	-1	3,881	-0.03%
2021/06/08	1	50.60	0	0.00	50.80	1	4,104	0.02%
2021/06/03	0	0.00	1	51.50	51.30	-1	4,097	-0.02%
2021/06/01	5	52.08	0	0.00	51.90	5	4,110	0.12%
2021/05/18	1	47.80	1	48.75	49.20	0	4,190	0.00%
2021/05/12	1	48.60	0	0.00	47.50	1	4,096	0.02%
2021/05/11	0	0.00	1	50.30	49.20	-1	4,026	-0.02%
2021/05/10	0	0.00	1	51.20	51.20	-1	3,950	-0.03%
2021/05/07	1	50.40	0	0.00	50.90	1	4,013	0.02%
2021/05/06	1	49.95	0	0.00	50.00	1	4,029	0.02%
2021/05/04	1	49.60	0	0.00	49.65	1	4,141	0.02%
2021/04/29	1	51.60	0	0.00	51.50	1	4,184	0.02%
2021/04/28	2	51.45	2	51.40	51.60	0	4,174	0.00%
2021/04/26	1	50.20	2	50.00	49.95	-1	4,197	-0.02%
2021/04/22	0	0.00	3	49.58	49.50	-3	4,235	-0.07%
2021/04/21	0	0.00	1	49.15	49.00	-1	4,213	-0.02%
2021/04/20	0	0.00	4	48.34	48.55	-4	4,224	-0.09%
2021/04/19	0	0.00	1	48.25	48.25	-1	4,271	-0.02%
2021/04/16	1	47.50	0	0.00	47.80	1	4,303	0.02%
2021/04/15	1	47.40	1	47.30	47.55	0	4,347	0.00%
2021/04/14	1	46.85	0	0.00	47.35	1	4,401	0.02%
2021/04/13	0	0.00	1	47.55	47.35	-1	4,410	-0.02%
2021/04/12	2	46.78	1	47.00	47.05	1	4,394	0.02%
2021/04/09	6	47.56	3	47.22	46.95	3	4,361	0.07%
2021/04/01	1	48.55	0	0.00	48.80	1	4,201	0.02%
2021/03/30	0	0.00	4	48.58	48.75	-4	4,141	-0.10%
2021/03/29	1	48.00	0	0.00	48.25	1	4,161	0.02%
2021/03/26	1	48.30	2	48.23	47.95	-1	4,136	-0.02%
2021/03/25	1	47.85	1	48.10	48.15	0	4,134	0.00%
2021/03/22	1	47.25	0	0.00	47.65	1	4,171	0.02%
2021/03/19	1	47.55	0	0.00	47.65	1	4,178	0.02%
2021/03/18	0	0.00	2	47.85	47.95	-2	4,119	-0.05%
2021/03/17	1	47.10	2	47.48	47.25	-1	4,149	-0.02%
2021/03/16	2	47.10	2	47.00	47.15	0	4,130	0.00%
2021/03/15	2	46.60	2	46.45	46.60	0	4,179	0.00%
2021/03/12	2	45.55	0	0.00	45.70	2	4,183	0.05%
2021/03/10	3	45.17	0	0.00	45.35	3	4,328	0.07%
2021/03/08	7	45.06	6	44.85	44.90	1	4,530	0.02%
2021/03/05	1	45.10	0	0.00	45.25	1	4,703	0.02%
2021/03/04	0	0.00	1	45.15	45.45	-1	5,108	-0.02%
2021/03/03	1	45.55	0	0.00	46.00	1	5,155	0.02%
2021/03/02	2	46.10	4	46.10	45.90	-2	5,204	-0.04%
2021/02/26	1	45.35	1.1	45.54	45.35	-0.1	5,188	0.00%
2021/02/25	1	45.25	1	45.45	45.50	0	5,131	0.00%
2021/02/24	2	45.10	1	45.25	45.05	1	5,126	0.02%
2021/02/23	0	0.00	4	45.01	45.05	-4	5,111	-0.08%
2021/02/22	0	0.00	0.1	44.50	44.45	-0.1	5,069	0.00%
2021/02/19	1	44.05	0	0.00	44.30	1	5,072	0.02%
2021/02/05	0	0.00	5	43.50	43.50	-5	5,018	-0.10%
2021/01/29	2	42.90	7	42.85	43.00	-5	5,036	-0.10%
2021/01/28	2	43.93	0	0.00	44.10	2	4,965	0.04%
2021/01/26	2	45.50	4.5	45.68	44.70	-2.5	4,896	-0.05%
2021/01/25	3	44.60	6	44.86	45.60	-3	4,766	-0.06%
2021/01/19	0	0.00	2	43.70	43.30	-2	4,594	-0.04%
2021/01/18	0	0.00	0.1	42.50	43.45	-0.1	4,567	0.00%
2021/01/14	2	43.70	0	0.00	43.60	2	4,584	0.04%
2021/01/13	1	43.75	0	0.00	43.60	1	4,567	0.02%
2021/01/12	1	43.50	1	43.95	43.65	0	4,539	0.00%
2021/01/11	1.1	43.83	3	43.55	43.85	-1.9	4,468	-0.04%
2021/01/08	0	0.00	1	43.35	43.60	-1	4,424	-0.02%
2021/01/07	0	0.00	4	43.19	43.30	-4	4,364	-0.09%
2021/01/06	0	0.00	1	42.60	42.75	-1	4,307	-0.02%
2021/01/05	1	42.65	3	42.80	42.90	-2	4,262	-0.05%
2021/01/04	2	42.90	0	0.00	42.80	2	4,250	0.05%
2020/12/30	1	42.65	0	0.00	42.85	1	4,225	0.02%
2020/12/29	1	42.95	0	0.00	42.85	1	4,201	0.02%
2020/12/25	1	42.30	0.1	42.40	42.55	0.9	4,195	0.02%
2020/12/21	0	0.00	1	42.15	42.45	-1	4,374	-0.02%
2020/12/18	1	42.15	0	0.00	42.15	1	4,440	0.02%
2020/12/15	0	0.00	9	42.10	42.05	-9	4,452	-0.20%
2020/12/11	0	0.00	1	42.40	42.40	-1	4,415	-0.02%
2020/12/10	1	42.25	2	42.28	42.20	-1	4,401	-0.02%
2020/12/09	8	42.47	2	42.30	42.15	6	4,362	0.14%
2020/12/08	0	0.00	1	42.00	42.05	-1	4,289	-0.02%
2020/12/07	0	0.00	1	41.70	41.90	-1	4,231	-0.02%
2020/12/04	0	0.00	2	41.70	41.75	-2	4,172	-0.05%
2020/12/03	7	41.27	0	0.00	41.30	7	4,112	0.17%
2020/12/01	1	41.80	10	41.90	41.80	-9	3,975	-0.23%
2020/11/30	10	41.75	2.2	42.15	42.65	7.8	3,794	0.20%
2020/11/27	1	40.60	1	40.50	40.65	0	3,365	0.00%
2020/11/26	4	40.18	1	40.40	40.35	3	3,292	0.09%
2020/11/25	2.5	40.04	0	0.00	40.00	2.5	3,288	0.08%
2020/11/23	0	40.20	0	0.00	40.15	0	3,224	0.00%
2020/11/20	1	40.10	0	0.00	40.05	1	3,209	0.03%
2020/11/17	0	0.00	3	40.50	40.35	-3	3,212	-0.09%
2020/11/16	0	0.00	1	40.30	40.30	-1	3,259	-0.03%
2020/11/12	0	0.00	4.3	40.28	40.30	-4.3	3,289	-0.13%
2020/11/11	1	40.15	0	0.00	40.25	1	3,291	0.03%
2020/11/06	2	39.45	0	0.00	39.40	2	3,267	0.06%
2020/11/02	0	0.00	0.1	39.08	38.85	-0.1	3,375	0.00%
2020/10/29	0	39.50	0	0.00	39.00	0	3,453	0.00%
2020/10/28	0	0.00	0	39.50	39.65	0	3,482	0.00%
2020/10/19	1	39.40	0	0.00	39.05	1	4,211	0.02%
2020/10/12	0	0.00	9	39.72	39.70	-9	4,788	-0.19%
2020/10/08	0	0.00	1	39.40	39.75	-1	4,836	-0.02%
2020/10/05	0	0.00	5	39.00	38.65	-5	4,953	-0.10%
2020/09/30	5	39.00	5	38.95	38.90	0	4,992	0.00%
2020/09/28	16	38.55	0	0.00	38.60	16	5,062	0.32%
2020/09/25	0.1	38.05	0	0.00	37.95	0.1	5,089	0.00%
2020/09/24	3	37.90	1	38.05	37.75	2	5,022	0.04%
2020/09/22	0	0.00	1	38.80	38.75	-1	4,864	-0.02%
2020/09/21	2	39.20	0	0.00	39.15	2	4,844	0.04%
2020/09/18	1	39.55	0	0.00	39.80	1	4,845	0.02%
2020/09/17	1	39.75	0	0.00	39.80	1	4,823	0.02%
2020/09/15	4	39.75	0	0.00	39.95	4	4,831	0.08%
2020/09/07	0	0.00	3	40.20	40.10	-3	4,969	-0.06%
2020/09/03	1	40.50	0	0.00	40.45	1	4,938	0.02%
2020/09/02	0	0.00	1	40.55	40.80	-1	4,944	-0.02%
2020/08/27	0	0.00	0.1	41.35	41.50	-0.1	4,963	0.00%
2020/08/26	4	41.25	0	0.00	41.55	4	4,959	0.08%
2020/08/25	0	0.00	3	41.50	41.50	-3	4,974	-0.06%
2020/08/24	0	0.00	2	40.75	41.00	-2	5,052	-0.04%
2020/08/20	1	40.00	2	40.00	40.10	-1	5,022	-0.02%
2020/08/19	1	41.55	1	41.25	41.00	0	4,971	0.00%
2020/08/18	0	0.00	1	40.70	40.55	-1	4,897	-0.02%
2020/08/14	0	0.00	1	40.30	40.55	-1	4,894	-0.02%
2020/08/12	11	40.21	1	40.60	40.60	10	4,865	0.21%
2020/08/11	1	40.45	1	40.40	40.35	0	4,835	0.00%
2020/08/10	2	40.08	0	0.00	40.00	2	4,798	0.04%
2020/08/07	2	39.90	0	0.00	39.95	2	4,815	0.04%
2020/08/06	0	0.00	3	40.50	40.25	-3	4,828	-0.06%
2020/08/05	2	40.30	0	0.00	40.25	2	4,817	0.04%
2020/08/04	0	0.00	2	40.10	40.15	-2	4,783	-0.04%
2020/08/03	3	39.85	3	40.22	39.50	0	4,718	0.00%
2020/07/31	4	39.96	6	39.79	39.90	-2	4,649	-0.04%
2020/07/30	0	0.00	1	43.15	43.50	-1	4,432	-0.02%
2020/07/29	2	43.28	6	43.56	43.60	-4	4,338	-0.09%
2020/07/27	1	43.80	0	0.00	44.25	1	4,148	0.02%
2020/07/24	0	0.00	2	44.28	44.50	-2	4,044	-0.05%
2020/07/23	1	44.35	1	44.15	44.50	0	3,914	0.00%
2020/07/22	2	44.35	11	44.20	44.50	-9	3,816	-0.24%
2020/07/21	1	43.80	1	43.80	44.15	0	3,705	0.00%
2020/07/20	14	43.63	2	43.68	43.80	12	3,620	0.33%
2020/07/17	2	43.28	1	43.25	43.25	1	3,515	0.03%
2020/07/15	0	0.00	0.2	41.75	42.00	-0.2	3,298	-0.01%
2020/07/14	2	41.83	0	0.00	41.90	2	3,270	0.06%
2020/07/09	0.1	41.05	0	0.00	41.30	0.1	3,184	0.00%
2020/07/07	1	40.85	3	41.00	41.15	-2	3,088	-0.06%
2020/07/03	2	40.83	4	40.71	40.80	-2	3,017	-0.07%
2020/07/02	0	0.00	2.8	40.25	40.55	-2.8	2,996	-0.09%
2020/06/30	0	0.00	1	39.40	39.25	-1	2,976	-0.03%
2020/06/29	3	38.98	0	0.00	39.10	3	2,968	0.10%
2020/06/24	0	0.00	1	39.55	39.45	-1	2,928	-0.03%
2020/06/23	1	39.35	0	0.00	39.30	1	2,942	0.03%
2020/06/22	1	39.20	0	0.00	39.10	1	2,951	0.03%
2020/06/15	0	0.00	4	39.20	38.80	-4	3,126	-0.13%
2020/06/12	0	0.00	1	39.20	39.30	-1	3,166	-0.03%
2020/06/11	0	0.00	1	40.05	39.95	-1	3,240	-0.03%
2020/06/09	4	40.35	0	0.00	40.45	4	3,367	0.12%
2020/06/03	1	40.05	0	0.00	40.25	1	3,489	0.03%
2020/06/02	2	39.70	0	0.00	39.80	2	3,487	0.06%
2020/06/01	0.2	39.50	0	0.00	39.50	0.2	3,488	0.01%
2020/05/28	1	39.35	1	39.20	39.20	0	3,415	0.00%
2020/05/27	0	0.00	1	39.25	39.20	-1	3,456	-0.03%
2020/05/26	1	39.40	0	0.00	39.35	1	3,518	0.03%
2020/05/22	1	38.60	0	0.00	38.60	1	3,543	0.03%
2020/05/19	3	39.15	0	0.00	39.10	3	3,593	0.08%
2020/05/15	0	0.00	1	39.00	38.95	-1	3,613	-0.03%
2020/05/13	0	0.00	2	39.28	39.25	-2	3,587	-0.06%
2020/05/08	1	38.80	0	0.00	38.50	1	3,581	0.03%
2020/05/06	1	38.00	0	0.00	38.00	1	3,597	0.03%
2020/05/05	0	0.00	1	38.00	38.10	-1	3,603	-0.03%
2020/05/04	1	38.10	0	0.00	38.00	1	3,603	0.03%
2020/04/30	1	38.75	1	38.75	38.95	0	3,602	0.00%
2020/04/29	0	0.00	1	38.60	38.65	-1	3,619	-0.03%
2020/04/17	2	38.10	1	37.95	37.75	1	3,729	0.03%
2020/04/15	0	0.00	1	37.60	37.45	-1	3,713	-0.03%
2020/04/13	1	36.65	0	0.00	36.65	1	3,752	0.03%
2020/04/07	0	0.00	1	36.30	36.05	-1	3,770	-0.03%
2020/04/06	0	0.00	1	35.90	36.20	-1	3,737	-0.03%
2020/03/31	0	0.00	1	35.35	35.50	-1	3,674	-0.03%
2020/03/27	2	35.68	1	35.50	35.35	1	3,661	0.03%
2020/03/25	1	35.00	0.1	34.65	34.65	0.9	3,681	0.02%
2020/03/24	1	33.40	0	0.00	33.50	1	3,656	0.03%
2020/03/19	2.1	32.02	0	0.00	31.45	2.1	3,558	0.06%
2020/03/18	1	35.00	1	35.05	34.90	0	3,434	0.00%
2020/03/17	0	0.00	3	35.30	35.10	-3	3,354	-0.09%
2020/03/13	0	0.00	2	35.85	37.60	-2	3,164	-0.06%
2020/03/10	0	0.00	1	38.30	38.30	-1	2,889	-0.03%
2020/02/25	0	0.00	1	38.90	38.90	-1	2,890	-0.03%
2020/02/14	0	0.00	1.9	39.00	39.00	-1.9	3,203	-0.06%
2020/02/13	0	0.00	2	39.00	39.00	-2	3,251	-0.06%
2020/02/12	1	38.65	2	38.68	38.85	-1	3,230	-0.03%
2020/02/11	0	0.00	4	38.53	38.55	-4	3,224	-0.12%
2020/02/07	1	38.20	0	0.00	38.10	1	3,241	0.03%
2020/01/30	0	0.00	10	38.17	37.95	-10	3,303	-0.30%
2020/01/20	0	0.00	1.8	38.98	39.00	-1.8	3,223	-0.06%
2020/01/15	4	38.65	0	0.00	38.60	4	3,330	0.12%
2020/01/14	3	38.68	0	0.00	38.80	3	3,388	0.09%
2020/01/09	0	0.00	1	38.15	37.95	-1	3,478	-0.03%
2020/01/03	0	0.00	1	39.10	39.15	-1	3,618	-0.03%
2019/12/25	0	0.00	1	39.20	39.10	-1	3,730	-0.03%
2019/12/24	0	0.00	1	39.20	38.95	-1	3,756	-0.03%
2019/12/20	0	0.00	1	39.00	39.10	-1	3,783	-0.03%
2019/12/18	0	0.00	1	39.05	39.05	-1	3,732	-0.03%
2019/12/13	0	0.00	1	38.75	38.60	-1	3,649	-0.03%
2019/12/02	0	0.00	0.5	37.85	37.85	-0.5	3,601	-0.01%
2019/11/28	1	37.90	0	0.00	37.90	1	3,615	0.03%
2019/11/26	1	38.10	0	0.00	37.75	1	3,604	0.03%
2019/11/18	0	0.00	6	38.40	38.50	-6	3,362	-0.18%
2019/11/15	0	0.00	1	38.50	38.25	-1	3,432	-0.03%
2019/11/14	5	38.30	1	38.35	38.50	4	3,474	0.12%
2019/11/13	15	39.57	10	39.11	39.00	5	3,496	0.14%
2019/11/07	0	0.00	3	38.28	38.35	-3	3,328	-0.09%
2019/11/06	0.1	38.25	0	0.00	38.45	0.1	3,310	0.00%
2019/11/04	0	0.00	1	38.25	38.45	-1	3,332	-0.03%
2019/10/28	1	38.10	0	0.00	38.10	1	3,250	0.03%
2019/10/25	1	37.90	0	0.00	38.20	1	3,219	0.03%
2019/10/22	1	37.55	0	0.00	37.25	1	3,087	0.03%
2019/10/21	1	37.55	0	0.00	37.25	1	3,045	0.03%
2019/10/14	1	36.95	0	0.00	37.00	1	2,843	0.04%
2019/10/09	2	36.80	0	0.00	36.75	2	2,781	0.07%
2019/10/08	1	37.00	3	37.38	37.50	-2	2,706	-0.07%
2019/10/07	1	37.85	0	0.00	37.90	1	2,643	0.04%
2019/10/03	2	38.03	0	0.00	38.25	2	2,558	0.08%
2019/09/26	4	38.54	0	0.00	38.35	4	2,538	0.16%
2019/09/25	1	38.65	0	0.00	38.65	1	2,520	0.04%
2019/09/11	0	0.00	3	39.50	39.60	-3	2,525	-0.12%
2019/09/06	1	39.30	0	0.00	39.30	1	2,532	0.04%
2019/09/03	5	38.86	0	0.00	38.90	5	2,568	0.19%
2019/08/16	1	39.90	0	0.00	40.15	1	2,539	0.04%
2019/08/15	1	39.90	0	0.00	39.75	1	2,473	0.04%
2019/07/23	0	0.00	2	41.20	41.50	-2	2,575	-0.08%
2019/07/11	0	0.00	2	41.25	41.45	-2	2,544	-0.08%
2019/07/02	7	40.55	0	0.00	40.70	7	2,599	0.27%
2019/06/28	0	0.00	5	40.40	40.35	-5	2,590	-0.19%
2019/06/24	1	40.25	5	40.60	40.25	-4	2,584	-0.15%
2019/05/28	2	38.85	0	0.00	38.75	2	2,725	0.07%
2019/05/24	1	38.30	0	0.00	38.45	1	2,633	0.04%
2019/05/22	0	0.00	2.8	38.96	39.00	-2.8	2,630	-0.10%
2019/05/21	2	39.30	0	0.00	39.35	2	2,646	0.08%
2019/05/17	1	39.00	0	0.00	38.80	1	2,616	0.04%
2019/05/14	2	39.15	0	0.00	39.30	2	2,622	0.08%
2019/05/10	1	39.90	0	0.00	39.90	1	2,599	0.04%
2019/05/09	0	0.00	1	40.00	40.15	-1	2,540	-0.04%
2019/05/08	1	40.10	0	0.00	40.30	1	2,476	0.04%
2019/05/06	1	40.20	0	0.00	40.70	1	2,413	0.04%
2019/05/02	0	0.00	5.7	41.32	41.35	-5.7	2,357	-0.24%
2019/04/30	0.2	40.65	0	0.00	40.75	0.2	2,306	0.01%
2019/04/26	0	0.00	0.1	40.25	40.45	-0.1	2,297	0.00%
2019/04/17	0	0.00	0	40.40	40.60	0	2,387	0.00%
2019/04/10	0	0.00	7	40.60	40.55	-7	2,462	-0.28%
2019/04/03	0	0.00	1	40.25	40.60	-1	2,408	-0.04%
2019/03/27	0	0.00	0.2	40.10	40.30	-0.2	2,401	-0.01%
2019/03/21	0	0.00	2	39.90	39.85	-2	2,506	-0.08%
2019/03/18	1	39.45	0	0.00	39.85	1	2,499	0.04%
2019/03/15	1	39.10	0	0.00	39.50	1	2,503	0.04%
2019/03/07	1	38.75	0	0.00	38.70	1	2,649	0.04%
2019/02/19	0	0.00	0.2	38.80	39.00	-0.2	2,418	-0.01%
2019/02/12	0	0.00	1	38.60	38.60	-1	2,553	-0.04%
2019/01/18	0	0.00	1	38.20	38.15	-1	2,722	-0.04%
2019/01/16	1	38.00	0	0.00	38.10	1	2,754	0.04%
2019/01/14	1	38.10	0	0.00	38.05	1	2,835	0.04%
2018/12/27	0.1	36.70	0	0.00	36.70	0.1	3,306	0.00%
2018/12/14	1	36.50	0	0.00	36.60	1	3,610	0.03%
2018/12/11	2	36.40	0	0.00	36.40	2	3,809	0.05%
2018/12/07	0	0.00	6	36.70	36.70	-6	3,869	-0.16%
2018/12/05	3	36.90	0	0.00	36.85	3	3,847	0.08%
2018/12/03	3	37.65	0	0.00	37.70	3	3,887	0.08%
2018/11/30	1	37.40	0	0.00	37.50	1	3,875	0.03%
2018/11/20	1.1	37.03	0	0.00	36.55	1.1	4,037	0.03%
2018/11/09	2	35.80	0	0.00	35.80	2	4,190	0.05%
2018/11/08	1	36.50	0	0.00	36.50	1	4,173	0.02%
2018/11/05	1	37.10	0	0.00	37.35	1	4,204	0.02%
2018/11/01	4	37.33	2	37.35	37.45	2	4,308	0.05%
2018/10/29	1	35.85	0	0.00	35.60	1	4,332	0.02%
2018/10/18	0.1	37.25	0	0.00	37.05	0.1	4,580	0.00%
2018/10/11	0	37.90	0	0.00	37.75	0	4,671	0.00%
2018/10/04	2	38.65	2	38.90	38.85	0	4,357	0.00%
2018/10/03	1.2	38.96	0	0.00	39.10	1.2	4,315	0.03%
2018/10/02	1	39.75	0	0.00	39.75	1	4,298	0.02%
2018/09/17	0.1	37.80	3	38.03	37.80	-2.9	4,472	-0.07%
2018/09/12	4	37.20	2	37.70	37.20	2	4,585	0.04%
2018/09/11	0	0.00	4	37.55	37.70	-4	4,623	-0.09%
2018/09/10	3	37.10	0	0.00	37.30	3	4,705	0.06%
2018/09/05	0	0.00	7	38.65	38.55	-7	4,684	-0.15%
2018/08/31	0	0.00	1	38.80	38.90	-1	4,706	-0.02%
2018/08/30	1	39.00	0	0.00	38.95	1	4,682	0.02%
2018/08/28	3	38.77	50	38.75	39.40	-47	4,775	-0.98%
2018/08/27	50	38.40	0	0.00	38.70	50	4,866	1.03%
2018/08/23	2	38.20	0	0.00	38.10	2	4,990	0.04%
2018/08/20	0	0.00	18	38.67	38.25	-18	4,973	-0.36%
2018/08/06	2	40.63	0	0.00	40.40	2	5,187	0.04%
2018/08/02	0	0.00	5	41.75	41.30	-5	5,210	-0.10%
2018/07/31	2	41.55	0	0.00	42.45	2	5,295	0.04%
2018/07/30	3	41.50	2	41.30	41.25	1	5,270	0.02%
2018/07/19	4	44.35	3	44.32	44.25	1	5,297	0.02%
2018/07/16	1	43.85	0	0.00	43.95	1	5,170	0.02%
2018/06/28	0	0.00	1	42.85	43.20	-1	4,945	-0.02%
2018/06/25	1	43.30	0	0.00	42.95	1	4,740	0.02%
2018/06/21	4	43.45	0	0.00	43.40	4	4,629	0.09%
2018/06/15	0	0.00	5	43.00	43.00	-5	4,421	-0.11%
2018/06/14	5	43.60	10	43.60	43.40	-5	4,362	-0.11%
2018/06/06	0	0.00	1.3	44.22	44.30	-1.3	4,301	-0.03%
2018/06/01	0	0.00	1	42.90	43.00	-1	4,115	-0.02%
2018/05/31	0	0.00	0.1	43.20	43.50	-0.1	4,080	0.00%
2018/05/28	0	0.00	4	43.00	43.10	-4	4,010	-0.10%
2018/05/21	0	0.00	6	42.70	42.80	-6	4,195	-0.14%
2018/05/16	5	42.40	9	42.32	42.50	-4	4,500	-0.09%
2018/05/14	5	41.75	5	41.95	41.75	0	4,591	0.00%
2018/05/11	0	0.00	2	41.50	41.50	-2	4,647	-0.04%
2018/05/10	0	0.00	2	41.40	41.45	-2	4,747	-0.04%
2018/05/08	0	0.00	16	40.90	41.00	-16	4,704	-0.34%
2018/05/07	12	40.75	1	41.20	40.45	11	4,653	0.24%
2018/04/30	86	39.91	0	0.00	40.05	86	4,422	1.94%
2018/04/27	0	0.00	80	39.05	39.70	-80	4,424	-1.81%
2018/04/17	0	0.00	1	39.20	39.40	-1	4,356	-0.02%
2018/04/16	0	0.00	1	39.40	39.40	-1	4,339	-0.02%
2018/04/11	0	0.00	3	39.08	39.15	-3	4,349	-0.07%
2018/04/10	0	0.00	2	38.70	38.95	-2	4,344	-0.05%
2018/04/09	0	0.00	1	38.50	38.40	-1	4,315	-0.02%
2018/04/02	1	38.25	0	0.00	38.25	1	4,260	0.02%
2018/03/30	0	0.00	1	38.35	38.30	-1	4,294	-0.02%
2018/03/27	1	37.75	0	0.00	37.70	1	4,196	0.02%
2018/03/26	0	0.00	1	37.60	37.60	-1	4,186	-0.02%
2018/03/22	2	38.00	1	38.10	38.15	1	4,191	0.02%
2018/03/20	0	0.00	10	37.65	37.75	-10	4,320	-0.23%
2018/03/14	0	0.00	1	37.80	37.85	-1	4,270	-0.02%
2018/03/12	1	37.40	0	0.00	37.50	1	4,297	0.02%
2018/03/09	11	37.65	1	37.80	37.55	10	4,314	0.23%
2018/03/08	1	37.10	0	0.00	37.10	1	4,374	0.02%
2018/03/06	1	36.90	0	0.00	36.90	1	4,406	0.02%
2018/03/05	2	36.90	0	0.00	36.80	2	4,529	0.04%
2018/03/02	0	0.00	0.1	37.30	37.20	-0.1	4,519	0.00%
2018/02/22	0	0.00	4	36.65	36.65	-4	4,358	-0.09%
2018/02/12	8	35.83	0	0.00	35.80	8	4,233	0.19%
2018/02/09	4	35.49	0	0.00	36.15	4	4,138	0.10%
2018/02/06	0	0.00	5	36.95	36.70	-5	3,695	-0.14%
2018/02/05	2	37.80	0	0.00	37.90	2	3,472	0.06%
2018/02/02	2	38.68	0	0.00	38.50	2	3,341	0.06%
2018/01/19	0	0.00	1	40.05	40.20	-1	3,146	-0.03%
2018/01/17	1	40.40	1	40.10	40.35	0	3,099	0.00%
2018/01/11	0	0.00	5	40.00	39.80	-5	3,105	-0.16%
2018/01/08	1	39.75	0	0.00	39.90	1	3,127	0.03%
2018/01/04	0	0.00	1	40.00	39.95	-1	3,267	-0.03%
2018/01/03	5	39.85	0	0.00	39.95	5	3,305	0.15%