台康生技 (6589)-元大-台中券商分點個股進出

台股 » 個股 » 台康生技 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台康生技

(6589)

可現股當沖

股價
80.1
漲跌
▼0.7
漲幅
-0.87%
成交量
369張
產業
上櫃生技醫療類股
518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

台康生技 (6589)籌碼相關－元大-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

元大-台中券商分點個股進出
元大-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
2024/05/23	0.1	80.60	0	0.00	80.10	0.1	560	0.01%
2024/05/22	0.1	81.10	0	0.00	80.80	0.1	560	0.01%
2024/05/20	1	82.51	0	0.00	82.50	1	557	0.18%
2024/05/13	0	80.00	0	0.00	80.20	0	565	0.01%
2024/05/10	0.1	80.00	0	0.00	79.90	0.1	568	0.01%
2024/05/07	0.1	79.20	1	81.00	79.30	-0.9	587	-0.16%
2024/05/03	1	80.90	0	0.00	80.50	1	666	0.15%
2024/04/30	1.1	81.41	0	0.00	81.60	1.1	670	0.16%
2024/04/25	0	0.00	1	78.90	78.70	-1	671	-0.15%
2024/04/24	1.1	79.09	0.3	78.90	79.00	0.8	674	0.12%
2024/04/23	0	0.00	1	77.70	78.20	-1	675	-0.15%
2024/04/19	1.1	79.62	0.8	77.50	77.00	0.3	674	0.04%
2024/04/18	0.1	80.60	2.2	80.51	80.60	-2.1	665	-0.32%
2024/04/17	1	80.90	0	0.00	81.30	1	668	0.15%
2024/04/16	0.1	79.21	3	79.00	79.10	-2.9	667	-0.44%
2024/04/15	0.1	82.51	1	83.10	82.30	-0.9	652	-0.14%
2024/04/12	0.1	85.50	0.3	85.40	85.30	-0.3	639	-0.04%
2024/04/10	0	0.00	0.4	86.06	86.00	-0.4	642	-0.06%
2024/04/08	0.1	86.20	0	0.00	85.90	0.1	653	0.01%
2024/04/03	0.1	86.50	2	86.20	86.40	-1.9	654	-0.30%
2024/03/28	2.1	88.00	0	0.00	88.00	2.1	663	0.31%
2024/03/26	2.1	86.16	0	0.00	85.60	2.1	661	0.31%
2024/03/25	0.1	87.80	0	0.00	87.40	0.1	657	0.01%
2024/03/20	0	0.00	1	85.90	85.90	-1	667	-0.15%
2024/03/18	0.1	87.00	0	0.00	86.90	0.1	653	0.01%
2024/03/14	1.1	89.10	0	0.00	88.70	1.1	658	0.16%
2024/03/13	1	89.00	0	0.00	89.10	1	659	0.15%
2024/03/12	0.1	88.60	0	0.00	88.70	0.1	648	0.02%
2024/03/08	0.1	91.60	0.7	92.06	90.60	-0.7	640	-0.10%
2024/03/07	0.1	92.05	0	0.00	92.10	0.1	642	0.01%
2024/03/05	0.1	92.74	0	92.70	92.10	0.1	639	0.02%
2024/03/04	0.1	93.20	0	0.00	93.00	0.1	638	0.02%
2024/03/01	0	0.00	2	93.80	93.60	-2	686	-0.29%
2024/02/29	0	0.00	5	94.60	94.80	-5	720	-0.69%
2024/02/26	0	96.50	1	95.10	96.60	-1	721	-0.13%
2024/02/23	0.2	94.00	0	0.00	93.60	0.2	714	0.03%
2024/02/22	0.1	94.33	0	0.00	94.00	0.1	727	0.02%
2024/02/21	0.7	94.85	0	0.00	94.60	0.7	775	0.09%
2024/02/20	0.5	95.00	0	0.00	95.00	0.5	879	0.06%
2024/02/19	0	95.00	0	0.00	95.00	0	881	0.00%
2024/02/15	0.1	92.00	1	91.40	92.00	-1	877	-0.11%
2024/02/05	0	91.86	0	0.00	91.80	0	878	0.00%
2024/02/02	0.1	92.90	0	0.00	92.60	0.1	886	0.01%
2024/01/30	3.2	92.93	7	93.14	93.00	-3.8	908	-0.41%
2024/01/29	7.1	90.58	5	92.50	95.50	2.1	901	0.23%
2024/01/25	0	96.00	0	0.00	95.70	0	852	0.00%
2024/01/24	2	97.00	0	0.00	97.10	2	875	0.23%
2024/01/19	1.1	96.04	0	0.00	94.60	1.1	992	0.11%
2024/01/17	0	96.60	0	0.00	95.60	0	1,054	0.00%
2024/01/12	1.1	97.07	1	98.00	96.40	0.1	1,143	0.01%
2024/01/09	0.1	98.72	0	0.00	98.10	0.1	1,150	0.01%
2024/01/08	0	99.90	0	0.00	99.60	0	1,146	0.00%
2024/01/05	0.3	100.00	0.1	100.50	101.00	0.2	1,145	0.02%
2024/01/04	0	99.90	0	0.00	99.70	0	1,144	0.00%
2024/01/02	0.1	101.25	0	0.00	102.50	0.1	1,143	0.01%
2023/12/27	0	100.50	0	0.00	100.00	0	1,137	0.00%
2023/12/25	0.1	100.30	0	0.00	99.00	0.1	1,136	0.00%
2023/12/21	0	100.50	0	0.00	100.50	0	1,137	0.00%
2023/12/20	0	101.50	0	0.00	101.50	0	1,134	0.00%
2023/12/19	0.1	102.00	0	0.00	101.50	0.1	1,145	0.01%
2023/12/18	2	103.50	0	0.00	103.50	2	1,178	0.17%
2023/12/15	0.1	102.87	1	103.00	103.00	-0.9	1,182	-0.07%
2023/12/14	0	102.50	0	0.00	102.00	0	1,199	0.00%
2023/12/13	0	102.50	0	0.00	103.00	0	1,238	0.00%
2023/12/08	0	101.50	1	102.50	101.50	-1	1,238	-0.08%
2023/12/05	2	103.49	0	0.00	102.00	2	1,229	0.16%
2023/12/01	1	104.00	1	104.50	103.00	0	1,210	0.00%
2023/11/29	0	0.00	3	104.50	105.00	-3	1,194	-0.25%
2023/11/28	2.1	108.20	1	106.50	104.50	1.1	1,191	0.09%
2023/11/27	0	0.00	1	106.00	106.50	-1	1,148	-0.09%
2023/11/22	1	102.47	2	101.00	101.00	-1	1,125	-0.09%
2023/11/21	0.1	101.50	0	0.00	101.50	0.1	1,125	0.01%
2023/11/20	1	101.97	0	0.00	100.50	1	1,117	0.09%
2023/11/17	5	107.10	4	109.00	104.50	1	1,074	0.09%
2023/11/14	1	100.52	1	101.00	100.50	0	984	0.00%
2023/11/13	0	0.00	1	101.50	101.00	-1	987	-0.10%
2023/11/10	0	102.00	0	0.00	101.50	0	990	0.00%
2023/11/07	2	105.25	0	0.00	104.50	2	1,039	0.19%
2023/11/03	2.1	103.23	1	104.00	102.50	1.1	1,074	0.10%
2023/11/02	2	103.00	7	102.14	103.50	-5	1,071	-0.47%
2023/11/01	3.1	104.65	2	105.25	104.50	1.1	1,057	0.10%
2023/10/31	0	0.00	2	107.50	106.50	-2	1,041	-0.19%
2023/10/30	1	107.00	0	0.00	106.00	1	1,048	0.10%
2023/10/27	0	0.00	0	106.50	106.00	0	1,033	0.00%
2023/10/26	3	105.00	3	103.67	102.50	0	986	0.00%
2023/10/25	0.1	102.50	0	0.00	103.00	0.1	959	0.01%
2023/10/24	1	103.50	1	103.00	103.00	0	943	0.00%
2023/10/19	1	92.50	1.2	93.12	93.30	-0.2	923	-0.02%
2023/10/18	0.2	93.60	0	0.00	92.10	0.2	936	0.02%
2023/10/17	0.1	96.15	0	0.00	95.60	0.1	942	0.01%
2023/10/16	0	96.60	0	0.00	96.30	0	980	0.00%
2023/10/11	0	97.80	0	0.00	97.30	0	1,036	0.00%
2023/10/04	1	97.20	1	98.00	97.40	0	1,076	0.00%
2023/09/28	2	97.81	2	98.20	97.50	0	1,117	0.00%
2023/09/27	2	96.70	0	0.00	98.50	2	1,144	0.17%
2023/09/25	0	0.00	2	97.30	98.50	-2	1,193	-0.17%
2023/09/22	0	0.00	1	98.30	96.50	-1	1,232	-0.08%
2023/09/21	3	99.33	0	0.00	98.30	3	1,321	0.23%
2023/09/14	0.1	94.70	0	0.00	94.50	0.1	1,354	0.00%
2023/09/08	0.1	93.20	0	0.00	93.30	0.1	1,392	0.00%
2023/09/01	3	96.60	0	0.00	96.10	3	1,436	0.21%
2023/08/31	0.1	96.00	0	0.00	95.60	0.1	1,457	0.00%
2023/08/29	1	94.30	1	94.20	94.20	0	1,491	0.00%
2023/08/28	0	0.00	1	93.70	94.10	-1	1,508	-0.07%
2023/08/23	0	92.60	0	0.00	92.50	0	1,530	0.00%
2023/08/22	1	93.11	0	0.00	93.20	1	1,552	0.07%
2023/08/21	2	94.00	0	0.00	94.50	2	1,574	0.13%
2023/08/18	2	95.00	0	0.00	93.40	2	1,612	0.12%
2023/08/17	2	93.55	0	0.00	93.40	2	1,646	0.12%
2023/08/14	0	91.80	0	0.00	91.30	0	1,771	0.00%
2023/08/11	0	96.15	0	0.00	95.00	0	1,989	0.00%
2023/08/10	1.3	97.76	10	97.56	96.50	-8.7	1,989	-0.44%
2023/08/08	2.2	101.55	0	0.00	101.50	2.2	2,049	0.11%
2023/08/07	1	101.50	1	102.00	101.50	0	2,135	0.00%
2023/08/02	0.1	104.00	0.1	104.00	102.00	-0.1	2,283	0.00%
2023/07/31	2	106.00	3	106.33	105.00	-1	2,610	-0.04%
2023/07/26	2	108.74	2	108.50	107.50	0	3,034	0.00%
2023/07/25	2	108.75	2.1	109.00	110.00	-0.1	3,024	0.00%
2023/07/20	2	109.00	0	0.00	108.50	2	3,055	0.07%
2023/07/19	1	108.00	1	108.50	109.50	0	3,061	0.00%
2023/07/18	2	106.75	2	107.00	106.50	0	3,098	0.00%
2023/07/17	1	110.00	1	108.50	109.00	0	3,141	0.00%
2023/07/12	0	0.00	0.1	107.00	106.50	-0.1	3,165	0.00%
2023/07/11	0.5	107.50	0	0.00	107.00	0.5	3,179	0.02%
2023/07/07	0	109.00	0	0.00	109.50	0	3,293	0.00%
2023/07/06	0.2	110.25	0	0.00	109.50	0.2	3,311	0.01%
2023/07/05	2	108.25	2	109.00	109.00	0	3,365	0.00%
2023/07/04	2.1	109.81	2	110.25	109.50	0.1	3,397	0.00%
2023/07/03	1	111.50	1	112.00	110.50	0	3,502	0.00%
2023/06/30	1.5	114.17	7	112.36	112.00	-5.5	3,482	-0.16%
2023/06/29	5	115.40	0	0.00	115.00	5	3,478	0.14%
2023/06/28	6	111.08	6	111.42	112.00	0	3,436	0.00%
2023/06/27	5	112.10	4	111.75	111.50	1	3,431	0.03%
2023/06/21	1.5	107.67	0	0.00	108.00	1.5	3,422	0.04%
2023/06/16	0	0.00	1	109.00	109.50	-1	3,422	-0.03%
2023/06/15	0	0.00	0	109.00	108.50	0	3,420	0.00%
2023/06/14	0	109.50	0	0.00	109.00	0	3,427	0.00%
2023/06/13	4	109.00	3	109.50	109.00	1	3,449	0.03%
2023/06/07	2	109.50	2	110.00	110.00	0	3,520	0.00%
2023/06/06	2	108.75	2	109.25	109.50	0	3,555	0.00%
2023/06/05	2	110.25	2	110.75	110.00	0	3,565	0.00%
2023/06/01	2	110.75	2	111.25	111.50	0	3,571	0.00%
2023/05/31	2	112.00	0	0.00	113.00	2	3,586	0.06%
2023/05/30	2	110.75	3	110.33	110.00	-1	3,584	-0.03%
2023/05/29	1	111.50	3	111.33	111.50	-2	3,595	-0.06%
2023/05/26	1	112.00	0	0.00	110.50	1	3,607	0.03%
2023/05/25	1.3	113.27	0	0.00	111.50	1.3	3,607	0.04%
2023/05/23	1	113.00	4	114.00	115.00	-3	3,643	-0.08%
2023/05/22	1	110.50	1	111.00	111.50	0	3,625	0.00%
2023/05/19	3	112.33	2	113.00	111.00	1	3,640	0.03%
2023/05/18	2	114.00	0.2	116.00	114.00	1.8	3,633	0.05%
2023/05/17	10.2	116.84	15	118.60	116.50	-4.8	3,594	-0.13%
2023/05/15	9	111.93	6	111.92	108.50	3	3,459	0.09%
2023/05/12	5	110.80	6	111.25	114.00	-1	3,526	-0.03%
2023/05/11	2	120.43	0.3	116.50	112.50	1.8	3,656	0.05%
2023/05/10	2.2	120.57	2	119.75	120.00	0.2	3,832	0.00%
2023/05/09	7.1	124.21	7	124.43	120.50	0.1	3,943	0.00%
2023/05/08	17	126.68	26	126.60	125.00	-9	3,923	-0.23%
2023/05/05	12	126.21	14	127.29	127.50	-2	3,866	-0.05%
2023/05/04	24	121.73	28	123.25	122.50	-4	3,652	-0.11%
2023/05/03	39	118.10	24	117.08	115.50	15	3,474	0.43%
2023/05/02	2	115.75	2	117.50	117.50	0	3,395	0.00%
2023/04/27	1	102.00	1	103.50	104.00	0	3,385	0.00%
2023/04/26	4	102.25	4	103.00	103.50	0	3,413	0.00%
2023/04/25	5	107.29	2	107.25	106.00	3	3,401	0.09%
2023/04/24	0	0.00	2	109.00	109.50	-2	3,414	-0.06%
2023/04/21	5	112.69	8	110.94	109.50	-3	3,460	-0.09%
2023/04/20	3	118.00	2	118.50	115.00	1	3,444	0.03%
2023/04/19	3	119.50	1	120.00	120.50	2	3,437	0.06%
2023/04/17	0	119.50	0	0.00	119.00	0	3,631	0.00%
2023/04/14	1	120.00	0	0.00	120.00	1	3,691	0.03%
2023/04/13	1	120.50	0	0.00	121.50	1	3,765	0.03%
2023/04/12	4	121.38	3.2	121.97	120.50	0.8	3,768	0.02%
2023/04/11	2	118.00	1	118.00	118.50	1	3,730	0.03%
2023/04/10	3	119.17	4	119.25	117.50	-1	3,753	-0.03%
2023/04/07	5	121.50	2	122.50	121.50	3	3,755	0.08%
2023/04/06	1	117.00	2	123.00	121.50	-1	3,795	-0.03%
2023/03/31	0	116.50	1	118.00	116.50	-1	3,756	-0.03%
2023/03/30	6	118.00	5	118.30	117.50	1	3,851	0.03%
2023/03/29	0	0.00	3	115.50	120.00	-3	3,868	-0.08%
2023/03/28	5	116.30	5	116.10	114.00	0	3,913	0.00%
2023/03/27	2	117.75	0	0.00	117.50	2	3,987	0.05%
2023/03/24	3	114.00	3	113.50	115.00	0	4,134	0.00%
2023/03/23	12	113.67	5	113.20	111.50	7	4,554	0.15%
2023/03/22	0.2	112.00	1	112.00	112.00	-0.8	4,564	-0.02%
2023/03/21	5	111.80	4	112.13	111.50	1	4,705	0.02%
2023/03/20	5	110.30	6	110.75	112.50	-1	4,855	-0.02%
2023/03/17	2	108.50	2	109.00	111.00	0	5,036	0.00%
2023/03/16	7	109.14	4	109.75	108.00	3	5,213	0.06%
2023/03/14	4	111.88	5	112.70	111.50	-1	5,871	-0.02%
2023/03/13	7	109.14	8	109.88	111.50	-1	6,309	-0.02%
2023/03/10	1	111.00	0	112.50	111.50	1	6,783	0.01%
2023/03/09	2.1	113.08	11	114.05	113.00	-8.9	7,147	-0.12%
2023/03/08	2	115.75	2	116.25	115.50	0	7,227	0.00%
2023/03/07	0.1	117.50	8	117.50	117.00	-8	7,301	-0.11%
2023/03/06	6	117.58	7	118.21	118.00	-1	7,404	-0.01%
2023/03/03	5	120.50	4	119.75	119.00	1	7,530	0.01%
2023/03/01	2.1	120.00	2	120.00	120.50	0.1	7,922	0.00%
2023/02/24	5	118.60	4	118.50	119.00	1	8,227	0.01%
2023/02/23	0	0.00	1	118.50	119.50	-1	8,437	-0.01%
2023/02/22	6.1	117.75	6	118.42	116.00	0.1	8,623	0.00%
2023/02/21	6	118.42	25	118.32	119.50	-19	8,875	-0.21%
2023/02/17	2	122.00	0	0.00	120.50	2	9,348	0.02%
2023/02/16	1	122.00	1	122.50	123.00	0	9,557	0.00%
2023/02/15	0	0.00	2	123.00	122.50	-2	9,737	-0.02%
2023/02/14	5	122.70	2	123.00	121.50	3	9,804	0.03%
2023/02/13	18.1	124.89	9	125.17	123.00	9.1	9,774	0.09%
2023/02/10	5	129.70	2	129.00	128.00	3	9,728	0.03%
2023/02/09	16.1	131.56	6	129.33	128.50	10.1	9,627	0.10%
2023/02/08	51.2	128.44	33	131.29	131.00	18.2	9,498	0.19%
2023/02/07	13	122.69	19	123.08	125.00	-6	9,271	-0.06%
2023/02/06	6	121.58	7	121.71	119.50	-1	9,173	-0.01%
2023/02/03	1	121.00	1	119.00	119.00	0	9,119	0.00%
2023/02/01	7	117.71	0	0.00	117.00	7	9,087	0.08%
2023/01/31	4	115.13	5.1	114.79	118.00	-1.1	9,112	-0.01%
2023/01/30	7.1	111.43	15	111.87	111.00	-7.9	9,105	-0.09%
2023/01/17	22	110.50	21	109.08	109.00	1	9,172	0.01%
2023/01/16	9	109.94	9	110.17	111.00	0	9,188	0.00%
2023/01/13	6	109.92	6	109.50	109.00	0	9,212	0.00%
2023/01/12	7	110.29	6.5	109.69	109.00	0.5	9,258	0.01%
2023/01/11	12	111.92	1.1	114.96	111.50	10.9	9,249	0.12%
2023/01/10	7.1	116.41	5	115.00	113.50	2.1	9,278	0.02%
2023/01/09	9	116.50	11	116.95	117.50	-2	9,363	-0.02%
2023/01/06	41	119.01	36	119.22	117.00	5	9,455	0.05%
2023/01/05	2.1	117.96	2	118.75	114.50	0.1	9,413	0.00%
2023/01/04	4	119.00	6	117.83	116.50	-2	9,477	-0.02%
2023/01/03	3	119.17	1	119.00	118.50	2	9,530	0.02%
2022/12/30	3	123.83	3	124.50	123.00	0	9,589	0.00%
2022/12/29	6	123.25	18	123.47	124.00	-12	9,709	-0.12%
2022/12/28	1	126.00	2	124.25	123.00	-1	9,823	-0.01%
2022/12/27	3	125.67	19	126.05	126.50	-16	10,020	-0.16%
2022/12/26	3	126.83	9	127.00	124.00	-6	10,139	-0.06%
2022/12/23	8	123.69	4	126.13	125.50	4	10,219	0.04%
2022/12/22	4	122.38	8	123.13	125.00	-4	10,331	-0.04%
2022/12/21	7	123.00	2	124.50	121.00	5	10,345	0.05%
2022/12/20	15	122.90	12	121.83	121.00	3	10,453	0.03%
2022/12/19	4	127.13	7	126.36	126.00	-3	10,465	-0.03%
2022/12/16	23	124.83	19	124.08	124.50	4	10,510	0.04%
2022/12/15	50	126.21	18	127.47	124.50	32	10,564	0.30%
2022/12/14	0	131.00	0	0.00	131.00	0	10,167	0.00%
2022/12/13	12	149.58	13	149.19	145.50	-1	10,221	-0.01%
2022/12/12	14	150.54	3	148.00	146.50	11	10,292	0.11%
2022/12/09	22	152.70	24.3	153.14	154.00	-2.3	10,248	-0.02%
2022/12/08	31	150.19	30	150.82	149.50	1	10,391	0.01%
2022/12/07	12	150.79	28	151.07	151.00	-16	10,371	-0.15%
2022/12/06	67.3	155.26	64	152.52	150.50	3.3	10,144	0.03%
2022/12/05	11.9	157.84	10.3	159.09	158.50	1.7	9,984	0.02%
2022/12/02	36	153.58	109.7	151.78	151.00	-73.7	9,667	-0.76%	大賣/
2022/12/01	456.2	148.50	384	148.00	150.00	72.2	9,409	0.77%	大買/大賣/
2022/11/30	9	136.11	15.3	135.97	136.50	-6.3	9,367	-0.07%
2022/11/29	7.3	132.70	11.6	132.40	133.00	-4.3	9,469	-0.05%
2022/11/28	18	132.42	14	132.82	133.50	4	9,588	0.04%
2022/11/25	22.6	132.12	17	132.65	130.50	5.6	9,787	0.06%
2022/11/24	67	134.05	55	134.62	134.00	12	10,147	0.12%
2022/11/23	14	132.71	15	134.43	136.50	-1	10,352	-0.01%
2022/11/22	60	133.29	61	130.62	130.50	-1	10,437	-0.01%
2022/11/21	9	133.83	11	134.86	132.50	-2	10,491	-0.02%
2022/11/18	16	130.94	15	130.87	131.00	1	10,604	0.01%
2022/11/17	15	132.03	15	132.33	128.50	0	10,546	0.00%
2022/11/16	2	125.25	5	125.80	130.00	-3	10,410	-0.03%
2022/11/15	4	119.38	2	122.00	121.00	2	10,174	0.02%
2022/11/14	11	115.82	12	117.71	121.00	-1	9,995	-0.01%
2022/11/11	10.1	112.35	8	113.00	114.00	2.1	9,757	0.02%
2022/11/10	4	107.88	1	109.00	106.50	3	9,544	0.03%
2022/11/09	0	0.00	2	104.50	105.50	-2	9,451	-0.02%
2022/11/08	48	104.70	60	104.33	103.50	-12	9,447	-0.13%
2022/11/07	3	105.00	3	106.00	105.00	0	9,432	0.00%
2022/11/04	3	106.33	0	0.00	104.00	3	9,410	0.03%
2022/11/03	2	107.25	0	0.00	106.50	2	9,359	0.02%
2022/11/02	9	105.39	1.1	105.00	106.50	7.9	9,324	0.08%
2022/11/01	4	103.25	4	103.88	103.50	0	9,271	0.00%
2022/10/31	1	101.50	2.2	101.35	101.50	-1.2	9,229	-0.01%
2022/10/28	1.1	99.90	2	100.00	98.30	-0.9	9,211	-0.01%
2022/10/27	3	102.33	2	100.75	102.00	1	9,188	0.01%
2022/10/26	0	0.00	3.1	99.10	98.60	-3.1	9,147	-0.03%
2022/10/25	5.1	101.18	4	101.13	100.00	1.1	9,072	0.01%
2022/10/24	1	105.00	0	0.00	105.00	1	8,977	0.01%
2022/10/21	6	108.25	3	110.50	107.00	3	8,954	0.03%
2022/10/20	1	107.00	1	112.00	112.00	0	8,906	0.00%
2022/10/19	1	113.50	2	111.75	110.50	-1	8,849	-0.01%
2022/10/18	10	113.50	10	112.50	112.50	0	8,859	0.00%
2022/10/17	6.2	112.37	5	109.30	111.00	1.2	8,801	0.01%
2022/10/14	3	113.83	4.1	115.37	115.50	-1.1	8,664	-0.01%
2022/10/13	8.1	110.83	4	109.75	108.00	4.1	8,521	0.05%
2022/10/12	26	113.85	26	112.96	113.00	0	8,381	0.00%
2022/10/11	4	110.00	3	109.17	110.50	1	8,250	0.01%
2022/10/07	28	117.48	27	114.13	114.00	1	8,119	0.01%
2022/10/06	6	116.33	10	117.15	118.50	-4	7,954	-0.05%
2022/10/05	1	115.00	2	114.00	113.00	-1	7,788	-0.01%
2022/10/04	8	113.94	4	114.25	114.50	4	7,613	0.05%
2022/10/03	2	109.25	2	108.25	110.50	0	7,368	0.00%
2022/09/30	2	107.50	4	106.00	107.50	-2	7,173	-0.03%
2022/09/29	33	103.30	34	104.22	103.50	-1	6,997	-0.01%
2022/09/28	17	101.68	6	101.83	99.10	11	6,804	0.16%
2022/09/27	9	104.17	10	104.55	107.00	-1	6,688	-0.01%
2022/09/26	4	105.25	10	107.80	104.50	-6	6,533	-0.09%
2022/09/23	10	108.00	6	111.08	108.00	4	6,431	0.06%
2022/09/22	9	111.78	7	111.21	112.00	2	6,289	0.03%
2022/09/20	2	109.00	6	109.50	107.00	-4	6,006	-0.07%
2022/09/19	6.1	107.60	3	107.00	107.50	3.1	5,930	0.05%
2022/09/16	2	118.00	3	118.50	116.00	-1	5,738	-0.02%
2022/09/15	29	121.07	51	121.50	117.50	-22	5,663	-0.39%
2022/09/14	2.1	118.90	13	116.00	116.00	-10.9	5,337	-0.20%
2022/09/13	9	117.89	6	118.75	118.00	3	5,171	0.06%
2022/09/12	5	121.10	4	120.50	120.00	1	5,066	0.02%
2022/09/08	9	117.72	4	118.25	118.50	5	4,871	0.10%
2022/09/07	7	115.36	2	117.00	119.00	5	4,729	0.11%
2022/09/06	25.1	119.29	22	121.57	118.50	3.1	4,486	0.07%
2022/09/05	11.1	133.04	15	133.43	129.00	-3.9	4,136	-0.09%
2022/09/02	20	132.58	13	131.85	129.50	7	3,925	0.18%
2022/09/01	19	131.03	21	130.19	129.50	-2	3,703	-0.05%
2022/08/31	28	134.66	79	135.97	128.00	-51	3,382	-1.51%
2022/08/30	89	127.01	44.8	124.07	129.50	44.2	2,871	1.54%
2022/08/29	26.1	119.30	25	119.16	118.00	1.1	2,454	0.04%
2022/08/26	32.1	120.11	28.1	120.86	117.00	4	2,132	0.19%
2022/08/25	18.1	112.30	17	112.38	112.00	1	1,749	0.06%
2022/08/24	9	106.61	13	108.19	111.50	-4	1,399	-0.29%
2022/08/23	9	99.96	7	100.29	101.50	2	1,256	0.16%
2022/08/22	6	96.65	18	97.26	98.90	-12	1,096	-1.09%
2022/08/19	3	91.20	5	90.68	90.60	-2	955	-0.21%
2022/08/18	0	0.00	1	90.50	90.20	-1	945	-0.11%
2022/08/17	1	90.70	0	0.00	90.50	1	936	0.11%
2022/08/16	1	92.00	0	0.00	91.40	1	927	0.11%
2022/08/12	11	88.69	12	88.10	88.50	-1	898	-0.11%
2022/08/11	5	85.30	0	0.00	85.90	5	871	0.57%
2022/08/04	3	82.57	3	83.60	82.90	0	926	0.00%
2022/08/03	5	84.94	0	0.00	83.90	5	916	0.55%
2022/08/02	2	86.50	11	87.87	85.50	-9	909	-0.99%
2022/08/01	11	90.92	0	0.00	90.70	11	901	1.22%
2022/07/28	0	89.50	1	90.50	89.00	-1	904	-0.11%
2022/07/27	2	88.96	2	90.20	89.30	0	894	0.00%
2022/07/26	1	88.30	0	0.00	88.50	1	876	0.11%
2022/07/25	2	91.95	1	90.20	90.40	1	859	0.12%
2022/07/22	1	89.00	0	0.00	88.80	1	798	0.13%
2022/07/20	1	82.19	0	0.00	81.00	1	770	0.13%
2022/07/12	0	79.30	0	0.00	78.50	0	822	0.00%
2022/07/06	0	0.00	1	79.90	79.90	-1	868	-0.12%
2022/07/05	1	82.80	0	0.00	81.70	1	938	0.11%
2022/07/01	0	0.00	1	87.70	83.00	-1	1,008	-0.10%
2022/06/30	1	90.70	0	0.00	89.50	1	997	0.10%
2022/06/27	0	0.00	1	91.90	93.40	-1	985	-0.10%
2022/06/24	0	95.29	0	0.00	94.50	0	978	0.00%
2022/06/23	1	95.80	4.3	93.03	96.00	-3.3	976	-0.34%
2022/06/22	1	90.40	2	91.15	89.40	-1	942	-0.11%
2022/06/21	1	90.80	3	90.50	90.60	-2	939	-0.21%
2022/06/20	0	0.00	0	90.50	89.00	0	935	0.00%
2022/06/17	0	89.40	2	89.60	90.50	-2	926	-0.21%
2022/06/16	1	91.40	1	91.10	89.20	0	926	0.00%
2022/06/15	0	0.00	1	90.50	90.50	-1	938	-0.11%
2022/06/14	1	87.30	0	0.00	88.10	1	942	0.11%
2022/06/13	0	87.50	2	90.00	89.20	-2	944	-0.21%
2022/06/10	0	87.40	0	0.00	87.50	0	938	0.00%
2022/06/08	0	0.00	6	85.30	86.70	-6	944	-0.64%
2022/05/30	0	0.00	3	82.37	82.10	-3	1,035	-0.29%
2022/05/27	0	0.00	1	81.50	81.20	-1	1,049	-0.10%
2022/05/23	1	82.90	1	83.00	82.80	0	1,112	0.00%
2022/05/19	1	79.60	0	0.00	80.30	1	1,199	0.08%
2022/05/17	0	0.00	2	81.90	81.40	-2	1,211	-0.17%
2022/05/16	1	84.00	2	83.10	83.70	-1	1,217	-0.08%
2022/05/13	1	78.60	0	0.00	78.70	1	1,239	0.08%
2022/05/12	1.1	73.79	0	0.00	71.60	1.1	1,225	0.09%
2022/05/10	0	74.60	0	0.00	76.00	0	1,215	0.00%
2022/05/09	5	79.08	0	0.00	76.10	5	1,202	0.42%
2022/05/06	7	83.29	0	0.00	81.10	7	1,180	0.59%
2022/05/05	1	85.53	0	0.00	85.50	1	1,165	0.09%
2022/05/04	0	0.00	1.1	88.16	86.80	-1.1	1,164	-0.09%
2022/04/27	1.4	88.89	0	0.00	88.10	1.4	1,182	0.12%
2022/04/25	0.4	92.07	2	92.20	91.60	-1.7	1,186	-0.14%
2022/04/21	2	94.25	0	0.00	95.00	2	1,200	0.17%
2022/04/20	0	0.00	0.1	93.00	95.40	-0.1	1,193	-0.01%
2022/04/18	2	96.20	0	0.00	94.90	2	1,177	0.17%
2022/04/15	1	96.60	1	95.90	95.90	0	1,181	0.00%
2022/04/14	1	96.10	3	96.70	96.00	-2	1,173	-0.17%
2022/04/13	0	94.00	0	0.00	94.30	0	1,174	0.00%
2022/04/12	4.1	95.60	0	0.00	95.40	4.1	1,171	0.35%
2022/04/11	4.3	97.97	10	98.62	98.50	-5.7	1,156	-0.50%
2022/04/08	3	94.28	3	95.30	93.80	0	1,092	0.00%
2022/04/07	3	95.17	1	95.70	95.50	2	1,075	0.19%
2022/04/06	5	91.96	2	91.30	91.10	3	1,025	0.29%
2022/03/31	0.1	92.20	0	0.00	91.90	0.1	1,036	0.00%
2022/03/29	1	91.30	1	91.50	91.70	0	1,039	0.00%
2022/03/28	2	95.20	2	91.30	91.30	0	1,046	0.00%
2022/03/24	0	93.50	1	93.30	93.10	-1	1,110	-0.09%
2022/03/21	2	94.70	0	0.00	94.50	2	1,131	0.18%
2022/03/18	1	95.90	0	0.00	94.30	1	1,150	0.09%
2022/03/17	0	0.00	1	94.20	94.10	-1	1,144	-0.09%
2022/03/16	1	91.40	1	92.80	91.40	0	1,156	0.00%
2022/03/15	0	92.10	0	0.00	91.30	0	1,191	0.00%
2022/03/11	2	95.39	1	94.70	94.30	1	1,270	0.08%
2022/03/09	0.1	91.70	0	0.00	91.60	0.1	1,278	0.01%
2022/03/08	0.2	92.54	8	92.70	90.20	-7.8	1,289	-0.60%
2022/03/07	0.4	97.18	0	0.00	97.00	0.4	1,267	0.03%
2022/03/04	0	101.50	0	0.00	101.00	0	1,264	0.00%
2022/03/03	1	102.00	0	0.00	102.00	1	1,346	0.07%
2022/03/02	1	102.50	0	0.00	102.50	1	1,398	0.07%
2022/02/25	0	0.00	1	102.50	104.50	-1	1,410	-0.07%
2022/02/24	2	101.50	1	101.50	101.50	1	1,441	0.07%
2022/02/23	1	105.00	1	104.50	105.00	0	1,442	0.00%
2022/02/22	1	103.50	10	105.00	104.00	-9	1,442	-0.62%
2022/02/21	1	107.00	2	107.75	107.00	-1	1,451	-0.07%
2022/02/17	1.5	103.33	0	0.00	103.50	1.5	1,392	0.11%
2022/02/15	0.1	104.50	0	0.00	103.00	0.1	1,376	0.00%
2022/02/14	0.1	102.50	0	0.00	101.50	0.1	1,337	0.00%
2022/02/11	10	104.50	0	0.00	104.00	10	1,339	0.75%
2022/02/10	1	104.00	1	104.00	104.50	0	1,342	0.00%
2022/02/09	0.6	103.05	0	0.00	104.00	0.6	1,348	0.04%
2022/02/08	0	0.00	1	102.50	103.50	-1	1,353	-0.07%
2022/02/07	1	104.50	0	0.00	104.50	1	1,356	0.07%
2022/01/26	1.1	100.52	0	0.00	100.50	1.1	1,358	0.08%
2022/01/25	0.1	102.00	5	100.50	100.50	-5	1,362	-0.36%
2022/01/21	2	105.00	1	102.50	102.50	1	1,453	0.07%
2022/01/19	0	0.00	2	104.50	104.50	-2	1,580	-0.13%
2022/01/18	1	109.00	0	0.00	105.50	1	1,593	0.06%
2022/01/17	0	0.00	0.3	106.50	108.00	-0.3	1,582	-0.02%
2022/01/14	0.1	103.25	4.4	103.57	103.50	-4.3	1,561	-0.27%
2022/01/13	0	0.00	0.4	105.50	105.50	-0.4	1,565	-0.03%
2022/01/12	0	0.00	1	106.50	106.00	-1	1,566	-0.06%
2022/01/04	0.1	107.00	0	0.00	106.00	0.1	1,655	0.00%
2022/01/03	1	108.00	0	0.00	107.50	1	1,654	0.06%
2021/12/30	2	111.50	2	111.50	111.50	0	1,654	0.00%
2021/12/29	0.1	110.00	0	0.00	110.00	0.1	1,650	0.00%
2021/12/28	0	0.00	0.1	111.00	110.00	-0.1	1,677	-0.01%
2021/12/24	1.1	112.00	1	112.00	112.00	0.1	1,723	0.00%
2021/12/23	4.1	112.75	0.5	113.41	113.00	3.5	1,725	0.20%
2021/12/22	6	113.50	0	0.00	113.00	6	1,735	0.35%
2021/12/21	9	113.78	3	113.50	113.50	6	1,735	0.35%
2021/12/20	7	116.21	14	118.82	115.00	-7	1,727	-0.41%
2021/12/17	4	110.88	0	0.00	110.50	4	1,668	0.24%
2021/12/15	0	0.00	4	112.00	111.00	-4	1,870	-0.21%
2021/12/14	0	112.50	0	0.00	111.50	0	1,960	0.00%
2021/12/13	1	113.50	0	0.00	114.50	1	1,959	0.05%
2021/12/10	0	0.00	3	115.00	115.00	-3	1,975	-0.15%
2021/12/09	9.1	115.62	2	118.00	113.50	7.1	1,966	0.36%
2021/12/08	7.1	119.39	7	117.21	115.50	0.1	1,962	0.01%
2021/12/07	4	110.75	1	110.00	110.00	3	1,892	0.16%
2021/12/03	0	112.00	2.1	113.06	112.50	-2.1	1,920	-0.11%
2021/12/02	0	0.00	1.1	112.86	112.00	-1.1	1,950	-0.06%
2021/12/01	1	112.00	0	0.00	110.50	1	1,939	0.05%
2021/11/30	2	109.25	4	110.38	110.50	-2	1,941	-0.10%
2021/11/29	5	113.29	2.5	112.60	109.00	2.5	1,930	0.13%
2021/11/26	1	108.00	1	111.50	110.00	0	1,855	0.00%
2021/11/25	0	0.00	1	107.50	107.50	-1	1,806	-0.06%
2021/11/24	0	0.00	1.1	108.94	109.00	-1.1	1,799	-0.06%
2021/11/23	0	0.00	1	111.00	105.50	-1	1,794	-0.06%
2021/11/22	0	0.00	2	106.00	108.00	-2	1,775	-0.11%
2021/11/19	1.1	104.51	0	0.00	103.50	1.1	1,782	0.06%
2021/11/18	2	104.75	0	0.00	106.50	2	1,810	0.11%
2021/11/17	0	104.50	0	105.00	104.50	0	1,821	0.00%
2021/11/11	0.1	103.00	0	0.00	102.50	0.1	2,056	0.00%
2021/11/10	0.1	103.00	15	103.47	102.50	-15	2,124	-0.70%
2021/11/08	0.1	105.00	0	0.00	104.00	0.1	2,155	0.00%
2021/11/05	1	105.00	0	0.00	105.00	1	2,163	0.05%
2021/11/03	1	103.50	0	0.00	107.00	1	2,249	0.04%
2021/11/02	0.1	105.50	1	108.00	105.00	-1	2,320	-0.04%
2021/11/01	3	106.33	3	105.33	105.00	0	2,323	0.00%
2021/10/29	1.1	109.36	0	0.00	108.50	1.1	2,320	0.05%
2021/10/28	1	116.00	3	113.67	116.50	-2	2,256	-0.09%
2021/10/27	1	105.01	3	108.17	106.00	-2	2,198	-0.09%
2021/10/26	2.1	103.07	1	105.00	103.50	1.1	2,165	0.05%
2021/10/25	2	102.75	0	0.00	103.00	2	2,160	0.09%
2021/10/22	1	104.98	0	0.00	103.00	1	2,176	0.05%
2021/10/21	0.1	106.50	1	105.50	105.50	-1	2,199	-0.04%
2021/10/20	0	0.00	1	106.50	106.50	-1	2,211	-0.05%
2021/10/19	1	106.51	0	0.00	108.00	1	2,247	0.04%
2021/10/18	1	105.00	2	107.25	106.50	-1	2,283	-0.04%
2021/10/15	3.2	108.66	2	108.00	106.50	1.2	2,377	0.05%
2021/10/14	0	0.00	1	103.00	107.50	-1	2,373	-0.04%
2021/10/13	2	101.50	2	102.00	101.00	0	2,362	0.00%
2021/10/12	3.1	106.03	6	105.58	104.50	-3	2,414	-0.12%
2021/10/08	5	113.40	1	111.00	111.00	4	2,450	0.16%
2021/10/07	1	111.98	0	0.00	112.50	1	2,521	0.04%
2021/10/06	0.1	112.00	0	0.00	110.50	0.1	2,618	0.00%
2021/10/05	0.1	112.50	18	107.19	113.50	-17.9	2,645	-0.68%
2021/10/04	3.1	118.85	1	114.00	114.00	2.1	2,635	0.08%
2021/10/01	4	126.00	1	129.00	124.00	3	2,614	0.12%
2021/09/29	1.1	125.95	2	125.00	125.00	-0.9	2,637	-0.03%
2021/09/28	1	129.00	0	0.00	128.50	1	2,652	0.04%
2021/09/27	0	131.00	0	0.00	130.00	0	2,667	0.00%
2021/09/24	0	132.75	2	132.00	132.50	-2	2,696	-0.07%
2021/09/23	7	132.79	1	135.00	131.50	6	2,727	0.22%
2021/09/17	0	133.50	1	128.00	133.50	-1	2,661	-0.04%
2021/09/16	1	129.00	0	0.00	128.00	1	2,610	0.04%
2021/09/14	1	129.00	1	128.50	128.50	0	2,627	0.00%
2021/09/13	0	0.00	2	127.00	129.00	-2	2,712	-0.07%
2021/09/09	2.1	126.96	2	128.25	125.00	0.1	2,960	0.00%
2021/09/08	0	0.00	5	128.50	125.50	-5	3,003	-0.17%
2021/09/07	6	126.92	1	126.00	126.50	5	3,060	0.16%
2021/09/06	0	123.50	0	0.00	122.00	0	3,221	0.00%
2021/09/03	1	125.99	0	0.00	124.50	1	3,543	0.03%
2021/09/02	3	126.67	0	0.00	126.00	3	3,814	0.08%
2021/09/01	0	127.50	0.2	129.00	127.00	-0.2	3,899	0.00%
2021/08/31	0.1	129.00	0	0.00	130.00	0.1	4,071	0.00%
2021/08/30	1	130.00	1	130.50	129.00	0	4,203	0.00%
2021/08/27	2	129.50	2	130.75	129.00	0	4,232	0.00%
2021/08/26	1	130.50	1	131.00	128.00	0	4,289	0.00%
2021/08/25	5	129.20	6	130.08	130.00	-1	4,396	-0.02%
2021/08/24	1	128.01	2	128.00	127.00	-1	4,517	-0.02%
2021/08/23	1	133.00	2	134.00	131.50	-1	4,583	-0.02%
2021/08/19	3	133.49	5	133.40	129.00	-2	4,627	-0.04%
2021/08/18	4	134.61	1.2	132.75	132.00	2.8	4,615	0.06%
2021/08/17	1.2	147.18	1	144.00	141.50	0.2	4,574	0.00%
2021/08/16	3.1	143.25	1	143.00	143.50	2.1	4,540	0.05%
2021/08/13	0	137.50	0	0.00	137.00	0	4,512	0.00%
2021/08/11	0.1	132.51	0	0.00	131.50	0.1	4,619	0.00%
2021/08/10	1	134.50	1	136.50	135.50	0	4,855	0.00%
2021/08/09	2.4	134.29	0	0.00	133.00	2.4	5,032	0.05%
2021/08/06	0	0.00	6.2	143.42	143.00	-6.2	5,248	-0.12%
2021/08/05	0	0.00	1.5	136.16	133.50	-1.5	5,428	-0.03%
2021/08/04	2	134.03	0	0.00	134.00	2	5,612	0.04%
2021/08/03	0.5	135.01	0	0.00	136.50	0.5	5,685	0.01%
2021/08/02	1	134.99	4.1	135.65	137.00	-3	5,693	-0.05%
2021/07/30	1.1	129.06	1	132.00	129.00	0.1	5,697	0.00%
2021/07/29	2	130.00	5	129.60	130.00	-3	5,736	-0.05%
2021/07/28	4	127.00	5	127.40	126.00	-1	5,762	-0.02%
2021/07/27	6	128.33	2	130.00	126.00	4	5,868	0.07%
2021/07/26	0	0.00	10	133.80	133.50	-10	5,964	-0.17%
2021/07/23	7	127.21	11	127.23	130.50	-4	5,979	-0.07%
2021/07/22	10	132.65	4	136.13	129.50	6	5,975	0.10%
2021/07/21	6.1	140.66	7	141.36	135.00	-0.9	6,006	-0.02%
2021/07/20	0	0.00	2	144.00	144.00	-2	5,955	-0.03%
2021/07/19	4	133.25	4	134.00	131.00	0	5,981	0.00%
2021/07/16	4	137.25	4	136.88	134.00	0	6,061	0.00%
2021/07/15	0	131.76	3	132.00	134.00	-3	6,039	-0.05%
2021/07/14	11	119.00	10.1	120.15	122.00	1	6,043	0.02%
2021/07/13	5.2	128.58	7.1	128.90	123.50	-2	6,076	-0.03%
2021/07/12	1.1	137.50	1.5	137.78	136.50	-0.4	6,068	-0.01%
2021/07/09	0	139.50	0	0.00	139.50	0	6,056	0.00%
2021/07/08	0.2	143.00	0	0.00	141.00	0.2	6,076	0.00%
2021/07/07	1	144.51	3	146.00	142.50	-2	6,118	-0.03%
2021/07/06	0	142.50	1	143.00	142.50	-1	6,137	-0.02%
2021/07/05	4.1	143.30	2	141.75	143.50	2.1	6,150	0.03%
2021/07/02	2.1	145.22	1	142.50	142.00	1.1	6,186	0.02%
2021/07/01	2.1	146.00	1	149.50	144.00	1.1	6,160	0.02%
2021/06/30	4.1	149.86	4	148.50	147.50	0.1	6,147	0.00%
2021/06/29	3.1	141.29	3.1	141.94	152.00	0	6,120	0.00%
2021/06/28	0.2	147.00	0.7	149.00	146.00	-0.5	6,059	-0.01%
2021/06/25	4.4	153.59	4	152.25	150.50	0.4	6,030	0.01%
2021/06/24	0.3	155.37	1	156.00	154.50	-0.7	6,015	-0.01%
2021/06/23	3.1	157.48	0	0.00	155.00	3.1	6,065	0.05%
2021/06/22	6	159.92	4	160.38	154.00	2	6,024	0.03%
2021/06/21	4.3	167.54	10.3	165.02	163.00	-5.9	5,944	-0.10%
2021/06/18	9	176.54	0.6	177.08	178.00	8.4	6,113	0.14%
2021/06/17	1	168.52	2	170.50	167.50	-1	6,310	-0.02%
2021/06/16	1.1	167.02	3	166.17	164.00	-1.9	6,412	-0.03%
2021/06/15	6.4	174.04	16.2	170.51	171.50	-9.8	6,536	-0.15%
2021/06/11	23.5	186.41	6	194.50	176.00	17.5	6,427	0.27%
2021/06/10	12	173.63	9.7	176.77	179.50	2.3	6,239	0.04%
2021/06/09	8.1	165.38	4.1	160.59	163.50	4	5,974	0.07%
2021/06/08	4.1	165.39	6	165.08	161.00	-1.9	5,907	-0.03%
2021/06/07	4	155.16	18.3	157.78	160.00	-14.2	5,741	-0.25%
2021/06/04	10	146.45	1.1	146.02	145.50	9	5,628	0.16%
2021/06/03	0.7	146.26	2.3	144.65	143.50	-1.6	5,638	-0.03%
2021/06/02	24	155.23	4	157.00	151.00	20	5,656	0.35%
2021/06/01	2	133.22	5	136.30	159.50	-3	5,555	-0.05%
2021/05/28	0	0.00	0.2	161.50	160.50	-0.2	5,355	0.00%
2021/05/27	0	163.00	2.2	166.14	162.00	-2.2	5,331	-0.04%
2021/05/26	0	0.00	0.1	165.00	162.50	-0.1	5,380	0.00%
2021/05/25	1.5	162.33	0	0.00	160.50	1.5	5,447	0.03%
2021/05/24	6	169.50	2	163.00	170.00	4	5,566	0.07%
2021/05/21	0	0.00	2.2	156.55	158.00	-2.2	5,534	-0.04%
2021/05/20	3	161.67	1	161.00	161.00	2	5,694	0.04%
2021/05/19	4	164.45	5.4	159.16	160.00	-1.4	5,773	-0.02%
2021/05/18	11.3	180.50	16	176.09	175.00	-4.7	5,782	-0.08%
2021/05/17	5.1	181.55	3.4	183.62	188.50	1.7	5,839	0.03%
2021/05/14	7.7	162.46	13.2	165.12	171.50	-5.5	5,771	-0.10%
2021/05/13	7.4	161.49	6.6	162.40	169.50	0.8	5,536	0.02%
2021/05/12	8.1	152.01	3.1	154.34	154.50	5.1	5,280	0.10%
2021/05/11	5	140.10	4.2	138.69	140.50	0.8	5,109	0.02%
2021/05/10	0.2	133.65	1	133.50	134.00	-0.8	5,025	-0.02%
2021/05/07	2.7	133.23	1.3	134.89	133.50	1.4	5,004	0.03%
2021/05/06	2.2	133.00	0.7	135.93	131.50	1.5	4,971	0.03%
2021/05/05	0	0.00	1	139.50	139.00	-1	4,922	-0.02%
2021/05/04	4.2	147.19	2	143.00	143.50	2.2	4,903	0.04%
2021/05/03	4	148.50	3.2	151.44	155.50	0.8	4,781	0.02%
2021/04/29	0	0.00	2	141.00	141.50	-2	4,667	-0.04%
2021/04/28	1	138.00	3	137.67	136.50	-2	4,648	-0.04%
2021/04/27	2.2	136.59	3	139.83	139.50	-0.8	4,623	-0.02%
2021/04/26	1	142.00	0	0.00	137.00	1	4,566	0.02%
2021/04/23	5	142.50	2	144.75	141.50	3	4,553	0.07%
2021/04/22	2	139.75	2.5	140.80	139.50	-0.5	4,513	-0.01%
2021/04/21	1.5	154.41	1	154.50	151.00	0.5	4,427	0.01%
2021/04/20	1	152.00	0	0.00	160.00	1	4,411	0.02%
2021/04/19	1	164.50	1	175.50	156.50	0	4,361	0.00%
2021/04/16	2	152.50	4	166.25	168.00	-2	4,259	-0.05%
2021/04/13	1	154.00	0	0.00	148.00	1	4,134	0.02%
2021/04/12	1.1	169.09	0	0.00	160.00	1.1	4,126	0.03%
2021/04/08	0.1	141.36	1	141.50	141.50	-0.9	4,138	-0.02%
2021/04/06	2	120.96	0	0.00	117.50	2	4,108	0.05%
2021/03/31	1	113.50	0	0.00	112.00	1	4,084	0.02%
2021/03/30	1	117.00	0	0.00	119.50	1	4,077	0.02%
2021/03/29	1	125.00	0	0.00	123.00	1	4,088	0.02%
2021/03/26	3	105.50	1	117.00	117.00	2	4,071	0.05%
2021/03/22	8	94.15	4	92.85	97.10	4	4,040	0.10%
2021/03/19	7	89.71	7	90.47	88.30	0	3,752	0.00%
2021/03/18	4	82.33	1	80.80	86.70	3	3,407	0.09%
2021/03/17	1	73.50	1	76.90	78.90	0	3,265	0.00%
2021/03/16	1	76.80	0	0.00	74.70	1	3,064	0.03%
2021/03/15	3	76.87	1	76.60	76.20	2	2,992	0.07%
2021/03/09	1	71.10	0	0.00	73.80	1	2,902	0.03%
2021/03/08	0	0.00	0.1	73.10	72.00	-0.1	2,888	0.00%
2021/03/05	0	0.00	4	70.30	75.90	-4	2,850	-0.14%
2021/03/04	0	0.00	10	70.00	69.00	-10	2,775	-0.36%
2021/03/03	1	66.10	3	68.00	68.00	-2	2,753	-0.07%
2021/02/25	3	65.37	13	68.13	66.70	-10	2,734	-0.37%
2021/02/24	3	64.67	3	63.17	64.00	0	2,635	0.00%
2021/02/23	6	60.10	5	61.62	62.00	1	2,557	0.04%
2021/02/22	0	0.00	1	65.50	65.50	-1	2,411	-0.04%
2021/02/19	6	57.67	7	58.00	59.60	-1	2,404	-0.04%
2021/02/18	6	50.70	4	51.08	54.20	2	2,216	0.09%
2021/02/17	1	49.35	13	50.20	49.35	-12	2,111	-0.57%
2021/02/05	24.1	48.38	32	49.05	48.00	-7.9	2,043	-0.39%
2021/02/04	6	44.18	5	44.00	46.50	1	1,793	0.06%
2021/02/03	4	40.71	13	40.86	42.30	-9	1,684	-0.53%
2021/02/02	2	39.03	3	39.30	39.30	-1	1,668	-0.06%
2021/02/01	9	39.63	10	39.89	39.30	-1	1,682	-0.06%
2021/01/29	1	39.10	3	39.22	38.50	-2	1,681	-0.12%
2021/01/28	1	39.10	1	39.65	39.05	0	1,694	0.00%
2021/01/27	3	40.18	1	40.65	39.75	2	1,708	0.12%
2021/01/26	2	40.08	3	40.27	40.05	-1	1,730	-0.06%
2021/01/25	10	40.38	7	40.84	40.05	3	1,792	0.17%
2021/01/22	1	39.30	4	39.49	39.05	-3	1,809	-0.17%
2021/01/21	2	39.63	1	39.85	39.30	1	1,847	0.05%
2021/01/20	8	40.48	6	40.89	40.20	2	1,881	0.11%
2021/01/19	5	39.75	7	40.04	39.80	-2	1,897	-0.11%
2021/01/18	2	40.13	1	40.80	39.30	1	1,955	0.05%
2021/01/15	15	39.87	13	39.62	39.20	2	1,978	0.10%
2021/01/13	3	42.53	1	41.95	41.85	2	2,030	0.10%
2021/01/12	3	43.47	5	43.05	43.80	-2	2,052	-0.10%
2021/01/11	2	41.95	2	42.45	41.85	0	2,076	0.00%
2021/01/08	2	43.50	4	44.28	43.55	-2	2,135	-0.09%
2021/01/07	3	44.13	2	44.70	43.85	1	2,165	0.05%
2021/01/06	3	44.32	2	44.65	43.35	1	2,238	0.04%
2021/01/05	22	44.85	22	44.83	44.65	0	2,350	0.00%
2021/01/04	12	44.95	3	44.73	44.35	9	2,445	0.37%
2020/12/31	11	47.80	1	47.70	47.00	10	2,450	0.41%
2020/12/30	12	50.29	15	51.05	50.00	-3	2,427	-0.12%
2020/12/29	0	0.00	16	48.75	50.00	-16	2,421	-0.66%
2020/12/25	1	48.05	2	48.45	48.95	-1	2,512	-0.04%
2020/12/24	1	47.05	3	47.88	47.35	-2	2,670	-0.07%
2020/12/23	8	47.84	9	48.98	47.55	-1	2,726	-0.04%
2020/12/22	25	47.37	22	47.69	48.90	3	2,798	0.11%
2020/12/21	8	46.31	2	46.65	46.10	6	2,813	0.21%
2020/12/18	4	45.98	14	46.74	47.30	-10	2,845	-0.35%
2020/12/17	1	45.25	1	46.00	45.40	0	2,873	0.00%
2020/12/16	19	45.33	22	45.45	45.50	-3	2,931	-0.10%
2020/12/15	10	46.68	1	46.65	45.65	9	2,979	0.30%
2020/12/14	4	47.43	5	47.85	47.55	-1	3,036	-0.03%
2020/12/11	11	47.69	7	47.94	47.20	4	3,132	0.13%
2020/12/10	5	48.89	2	49.28	48.60	3	3,229	0.09%
2020/12/09	0	0.00	1	49.30	49.15	-1	4,038	-0.02%
2020/12/08	7	50.61	6	51.27	50.00	1	4,102	0.02%
2020/12/07	10	50.70	18	51.41	50.30	-8	4,259	-0.19%
2020/12/04	1	51.60	61	52.02	51.40	-60	4,600	-1.30%
2020/12/03	8	52.85	10	54.76	52.00	-2	4,927	-0.04%
2020/12/02	7	51.04	7	51.77	52.00	0	4,996	0.00%
2020/12/01	5	51.20	4	51.90	50.90	1	5,095	0.02%
2020/11/30	6	51.17	5	51.62	51.20	1	5,260	0.02%
2020/11/27	2	51.05	3	51.53	51.10	-1	5,380	-0.02%
2020/11/26	5	51.12	4	51.95	50.90	1	5,536	0.02%
2020/11/25	7	51.29	6	52.10	51.00	1	5,796	0.02%
2020/11/24	5	50.70	0	0.00	50.30	5	5,849	0.09%
2020/11/23	4	51.90	5	52.66	51.60	-1	6,060	-0.02%
2020/11/20	4	52.35	0	0.00	51.70	4	6,105	0.07%
2020/11/18	4	51.18	11	51.35	52.00	-7	6,242	-0.11%
2020/11/17	1	50.10	1	50.80	50.60	0	6,305	0.00%
2020/11/16	1	52.00	0	0.00	50.90	1	6,329	0.02%
2020/11/13	2	50.45	3	50.37	51.80	-1	6,340	-0.02%
2020/11/12	3	49.98	3	51.00	49.70	0	6,342	0.00%
2020/11/11	0	0.00	1	53.10	51.90	-1	6,297	-0.02%
2020/11/10	3	52.60	1	52.40	52.60	2	6,300	0.03%
2020/11/09	4	54.78	2	54.90	54.20	2	6,296	0.03%
2020/11/06	1	54.50	1	55.20	54.20	0	6,307	0.00%
2020/11/05	2	55.25	2	55.10	54.10	0	6,312	0.00%
2020/11/04	1	54.50	1	54.40	54.80	0	6,334	0.00%
2020/11/03	2	54.00	2	54.50	54.20	0	6,384	0.00%
2020/11/02	3	54.33	5	54.32	53.70	-2	6,503	-0.03%
2020/10/30	1	52.90	0	0.00	52.50	1	6,728	0.01%
2020/10/29	8	53.95	2	54.60	54.30	6	6,732	0.09%
2020/10/27	1	55.40	0	0.00	54.80	1	6,745	0.01%
2020/10/26	2	55.65	0	0.00	54.90	2	6,754	0.03%
2020/10/23	3	56.67	5	57.18	57.30	-2	6,708	-0.03%
2020/10/22	3	56.83	1	56.50	56.30	2	6,726	0.03%
2020/10/21	3	58.50	0	0.00	58.10	3	6,710	0.04%
2020/10/20	2	59.00	0	0.00	58.70	2	6,697	0.03%
2020/10/19	2	59.65	0	0.00	59.40	2	6,677	0.03%
2020/10/16	0	0.00	11	60.25	61.20	-11	6,647	-0.17%
2020/10/15	17	59.14	7	59.07	58.90	10	6,598	0.15%
2020/10/14	8	58.69	4	59.78	60.10	4	6,628	0.06%
2020/10/13	10	60.18	5	61.80	59.30	5	6,637	0.08%
2020/10/12	2	62.45	1	64.60	61.40	1	6,559	0.02%
2020/10/08	3	62.23	2	62.30	62.60	1	6,531	0.02%
2020/10/07	2	63.55	1	63.00	63.00	1	6,530	0.02%
2020/10/06	2	63.50	2	63.30	64.10	0	6,551	0.00%
2020/10/05	14	64.58	14	64.40	63.30	0	6,604	0.00%
2020/09/30	0	0.00	1	62.80	63.00	-1	6,640	-0.02%
2020/09/29	20	65.52	10.2	64.17	63.00	9.8	6,660	0.15%
2020/09/28	0	0.00	4	63.93	64.00	-4	6,551	-0.06%
2020/09/25	4	60.03	2	60.40	58.20	2	6,589	0.03%
2020/09/24	2	62.20	2	62.85	62.40	0	6,539	0.00%
2020/09/23	1.2	63.16	0	0.00	62.40	1.2	6,555	0.02%
2020/09/22	9	62.41	2	63.55	62.10	7	6,573	0.11%
2020/09/21	3	63.83	1	63.40	63.30	2	6,608	0.03%
2020/09/18	6	65.42	1	64.80	64.60	5	6,653	0.08%
2020/09/17	69	64.90	71	65.67	65.30	-2	6,705	-0.03%
2020/09/16	4	64.93	2	65.20	64.60	2	6,707	0.03%
2020/09/15	0	0.00	5	64.88	66.20	-5	6,696	-0.07%
2020/09/14	21	66.61	13	67.62	64.10	8	6,710	0.12%
2020/09/11	4	62.78	4	62.53	62.80	0	6,113	0.00%
2020/09/10	9	64.31	15	64.91	63.00	-6	6,301	-0.10%
2020/09/09	15	67.03	12	66.92	63.70	3	6,227	0.05%
2020/09/08	0	0.00	6	68.40	68.80	-6	6,001	-0.10%
2020/09/07	5.5	62.69	14	62.69	62.60	-8.5	5,740	-0.15%
2020/09/04	7	61.13	9	61.03	61.80	-2	5,744	-0.03%
2020/09/03	4	60.78	2	61.50	60.70	2	5,837	0.03%
2020/09/02	7	63.43	4	63.43	62.80	3	5,774	0.05%
2020/09/01	9.5	63.07	13	63.85	64.50	-3.5	5,734	-0.06%
2020/08/31	10	63.34	7	63.51	62.10	3	5,622	0.05%
2020/08/28	0	0.00	2.2	65.40	65.40	-2.2	5,423	-0.04%
2020/08/27	8	59.28	14.8	58.64	59.50	-6.8	5,414	-0.13%
2020/08/26	1	56.90	6	57.17	56.60	-5	5,297	-0.09%
2020/08/25	10	55.18	1	54.90	56.50	9	5,345	0.17%
2020/08/24	7	57.63	2	58.25	56.50	5	5,387	0.09%
2020/08/21	3	58.50	2	59.00	58.80	1	5,407	0.02%
2020/08/20	0	0.00	1	53.50	55.00	-1	5,506	-0.02%
2020/08/19	2	58.50	0.1	58.00	58.00	1.9	5,686	0.03%
2020/08/18	0.1	58.80	9	59.44	58.80	-8.9	5,865	-0.15%
2020/08/17	7	55.80	3	55.90	55.30	4	6,005	0.07%
2020/08/13	15	55.62	1	57.80	54.40	14	6,392	0.22%
2020/08/12	2.8	57.80	2	59.00	57.80	0.8	6,492	0.01%
2020/08/11	0	0.00	5	58.64	57.10	-5	6,583	-0.08%
2020/08/10	1	61.30	0	0.00	59.00	1	6,646	0.02%
2020/08/07	1	60.00	2	61.05	61.00	-1	6,707	-0.01%
2020/08/06	7.2	63.39	15	63.82	62.50	-7.8	6,726	-0.12%
2020/08/05	7	64.10	8	63.19	64.00	-1	6,659	-0.02%
2020/08/04	0	0.00	9	62.00	62.00	-9	6,415	-0.14%
2020/08/03	1	56.40	4.5	56.40	56.40	-3.5	6,482	-0.05%
2020/07/31	1	48.80	4	50.85	51.30	-3	6,594	-0.05%
2020/07/30	2.2	47.11	2	47.85	49.80	0.2	6,711	0.00%
2020/07/29	0	0.00	8	45.73	45.30	-8	6,851	-0.12%
2020/07/28	22	42.18	17	43.88	44.45	5	7,019	0.07%
2020/07/27	4	48.48	3	47.38	44.50	1	7,058	0.01%
2020/07/24	1	49.00	0	0.00	48.60	1	7,118	0.01%
2020/07/23	5	50.78	2	49.95	50.00	3	7,329	0.04%
2020/07/22	0	0.00	41	50.99	50.30	-41	7,617	-0.54%
2020/07/21	32	50.00	0	0.00	50.00	32	7,620	0.42%
2020/07/20	3.1	47.43	8	50.51	50.90	-4.9	7,606	-0.06%
2020/07/17	6	49.36	4	49.96	50.00	2	7,585	0.03%
2020/07/16	1.2	54.37	0	0.00	53.50	1.2	7,581	0.02%
2020/07/15	6	52.62	1	53.60	51.90	5	7,579	0.07%
2020/07/14	1	54.20	0	0.00	54.20	1	7,518	0.01%
2020/07/13	6	56.83	10	57.93	56.00	-4	7,484	-0.05%
2020/07/10	12	60.04	2	59.25	57.70	10	7,472	0.13%
2020/07/09	5	57.92	4	59.95	60.10	1	7,444	0.01%
2020/07/08	1.5	58.70	5.4	58.62	58.10	-3.9	7,414	-0.05%
2020/07/07	2	58.80	0	0.00	57.60	2	7,391	0.03%
2020/07/06	14.5	61.01	8	61.04	60.10	6.5	7,335	0.09%
2020/07/03	2.7	59.54	11	58.97	59.80	-8.3	7,252	-0.11%
2020/07/02	2	59.40	7	59.77	59.00	-5	7,209	-0.07%
2020/07/01	0.3	57.90	19	57.90	57.90	-18.7	7,155	-0.26%
2020/06/30	22	59.58	20	58.51	58.50	2	7,093	0.03%
2020/06/29	22.9	59.07	23	60.81	61.10	-0.1	7,017	0.00%
2020/06/24	23	59.03	15	56.78	56.80	8	6,916	0.12%
2020/06/23	11.1	62.10	4	60.28	59.60	7.1	6,816	0.10%
2020/06/22	9	60.48	5	60.32	62.00	4	6,756	0.06%
2020/06/19	10	61.12	20	59.86	59.80	-10	6,668	-0.15%
2020/06/18	34	62.97	20	62.50	62.50	14	6,538	0.21%
2020/06/17	21	59.20	45	64.18	64.30	-24	6,318	-0.38%
2020/06/16	26	60.40	21	58.56	58.50	5	6,058	0.08%
2020/06/15	21	60.19	4	60.50	60.30	17	5,980	0.28%
2020/06/12	1	57.00	6	58.10	58.80	-5	5,869	-0.09%
2020/06/11	1	60.60	4	59.15	56.60	-3	5,814	-0.05%
2020/06/10	9	62.00	3	61.90	61.90	6	5,692	0.11%
2020/06/09	2	53.50	2	56.05	57.60	0	5,509	0.00%
2020/06/08	7.5	52.51	1	52.40	52.40	6.5	5,447	0.12%
2020/06/05	7	54.64	5	57.00	55.60	2	5,403	0.04%
2020/06/04	3	56.73	1	57.30	56.10	2	5,468	0.04%
2020/06/03	4.3	58.51	11	58.51	58.20	-6.7	5,474	-0.12%
2020/06/02	16.2	57.68	8	56.58	57.10	8.2	5,474	0.15%
2020/06/01	9.8	60.03	13	59.73	59.40	-3.2	5,379	-0.06%
2020/05/29	2.6	59.69	5	59.14	61.50	-2.5	5,276	-0.05%
2020/05/28	6	56.05	4	58.30	57.70	2	5,155	0.04%
2020/05/27	7	61.36	7.2	60.61	59.10	-0.2	5,035	0.00%
2020/05/26	29.2	65.74	4	63.90	64.50	25.2	4,852	0.52%
2020/05/25	5.3	62.10	7	60.84	64.30	-1.7	4,629	-0.04%
2020/05/22	9	59.09	5	58.76	58.80	4	4,433	0.09%
2020/05/21	4.3	56.56	1	56.30	55.90	3.3	4,276	0.08%
2020/05/20	2.2	52.96	8	52.25	54.60	-5.8	4,088	-0.14%
2020/05/19	3	50.30	0	0.00	49.80	3	3,873	0.08%
2020/05/18	1	47.50	6	47.59	48.85	-5	3,754	-0.13%
2020/05/15	1	44.75	4	43.13	44.45	-3	3,680	-0.08%
2020/05/14	5	47.04	0	0.00	45.00	5	3,605	0.14%
2020/05/13	8	43.46	0	0.00	46.85	8	3,532	0.23%
2020/05/12	29	38.56	4	39.28	42.60	25	3,447	0.73%
2020/05/11	2	42.15	1	42.15	42.15	1	3,368	0.03%
2020/05/08	0	0.00	4	48.75	46.80	-4	3,318	-0.12%
2020/05/07	38	51.77	12	51.76	52.00	26	3,215	0.81%
2020/05/06	9	56.08	4	56.30	50.50	5	3,097	0.16%
2020/05/05	10	54.37	6	53.67	55.90	4	2,913	0.14%
2020/05/04	6	48.94	5	50.19	50.90	1	2,724	0.04%
2020/04/30	13	46.37	1	46.65	46.30	12	2,540	0.47%
2020/04/29	1	46.00	5	46.45	46.65	-4	2,440	-0.16%
2020/04/28	15	46.45	3	46.42	46.90	12	2,325	0.52%
2020/04/27	8	46.20	0	0.00	46.20	8	2,094	0.38%
2020/04/20	1	34.35	1	34.55	34.55	0	1,585	0.00%
2020/04/16	0	0.00	1	33.00	32.40	-1	1,508	-0.07%
2020/04/15	1	33.10	5	33.60	33.10	-4	1,481	-0.27%
2020/04/14	1	34.85	1	34.30	34.50	0	1,434	0.00%
2020/04/13	5	34.15	1	35.00	35.50	4	1,374	0.29%
2020/04/01	0	0.00	1	28.30	28.45	-1	1,166	-0.09%
2020/03/26	0	0.00	1	27.75	27.80	-1	1,090	-0.09%
2020/03/25	0	0.00	3	25.40	25.30	-3	1,068	-0.28%
2020/03/20	0	0.00	1	27.20	27.65	-1	1,044	-0.10%
2020/03/19	1	25.65	0	0.00	25.70	1	1,027	0.10%
2020/03/17	1	28.60	0	0.00	28.00	1	981	0.10%
2020/03/16	0	0.00	2	31.68	30.70	-2	955	-0.21%
2020/03/13	1	30.30	0	0.00	30.30	1	922	0.11%
2020/03/11	4	37.26	0	0.00	37.00	4	846	0.47%
2020/03/10	1	36.85	4	37.99	36.85	-3	799	-0.38%
2020/03/09	1	34.50	1	36.05	36.05	0	676	0.00%
2020/03/06	4	32.26	0	0.00	32.80	4	596	0.67%
2020/02/27	0	0.00	3	29.80	29.40	-3	482	-0.62%
2020/02/25	3	31.35	3	31.40	31.20	0	465	0.00%
2020/02/24	2	32.38	0	0.00	32.25	2	447	0.45%
2020/02/21	3	32.00	0	0.00	31.65	3	422	0.71%
2020/02/18	1	30.70	0	0.00	31.90	1	384	0.26%
2020/02/17	1	29.30	0	0.00	30.25	1	342	0.29%
2019/11/19	0	0.00	1	28.20	28.20	-1	350	-0.29%
2019/10/02	0	0.00	2	30.00	30.30	-2	580	-0.34%
2019/09/18	0	0.00	1	30.10	30.10	-1	668	-0.15%
2019/09/04	0	0.00	1	30.40	30.65	-1	693	-0.14%
2019/09/02	0	0.00	1	30.30	30.60	-1	693	-0.14%
2019/08/28	0	0.00	1	29.95	29.60	-1	678	-0.15%
2019/08/08	1	31.25	0	0.00	31.30	1	656	0.15%
2019/08/06	0	0.00	1	30.10	31.50	-1	659	-0.15%
2019/07/31	1	32.85	0	0.00	32.90	1	644	0.16%
2019/07/30	0	0.00	7	33.63	33.50	-7	648	-1.08%
2019/07/24	0	0.00	4	34.11	33.90	-4	651	-0.61%
2019/07/23	3	34.73	1	34.25	34.10	2	651	0.31%
2019/07/22	4	35.31	1	35.70	35.05	3	636	0.47%
2019/07/19	1	35.10	4	35.73	35.50	-3	627	-0.48%
2019/07/18	3	35.45	3	35.68	35.50	0	612	0.00%
2019/07/17	4	35.31	0	0.00	35.00	4	600	0.67%
2019/07/16	5	36.04	3	37.00	35.85	2	581	0.34%
2019/07/15	5	34.94	3	35.53	36.00	2	549	0.36%
2019/07/12	0	0.00	4	33.31	33.10	-4	504	-0.79%
2019/07/11	2	32.80	1	33.20	32.80	1	489	0.20%
2019/07/10	0	0.00	14	32.72	32.40	-14	471	-2.97%
2019/07/09	1	33.10	2	33.15	33.10	-1	458	-0.22%
2019/07/08	2	33.43	1	33.20	33.20	1	454	0.22%
2019/07/05	16	33.59	0	0.00	33.50	16	450	3.55%
2019/07/04	1	33.50	0	0.00	33.40	1	436	0.23%
2019/07/03	4	33.21	1	33.25	33.00	3	425	0.71%