威強電 (3022)-富邦-敦南券商分點個股進出

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

威強電

(3022)

可現股當沖

股價
80.3
漲跌
▲1.4
漲幅
+1.77%
成交量
622張
產業
上市電腦週邊類股
308人加入追蹤

立即追蹤
本地時間:14:30

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

威強電 (3022)籌碼相關－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/12/03	0	0.00	17	80.21	80.30	-17	856	-1.99%
2024/12/02	0	0.00	2	79.60	78.90	-2	858	-0.23%
2024/11/29	1	78.10	0	0.00	79.00	1	861	0.12%
2024/11/28	3	79.20	16	79.85	78.30	-13	859	-1.51%
2024/11/27	4	81.55	6	82.03	80.20	-2	843	-0.24%
2024/11/26	19.3	86.23	14	85.11	83.60	5.3	813	0.65%
2024/11/25	5.3	84.68	70	85.01	84.80	-64.7	773	-8.36%
2024/11/22	14	83.62	18.1	84.65	86.00	-4.1	749	-0.55%
2024/11/21	3	81.50	29	81.72	81.60	-26	693	-3.75%
2024/11/20	128	81.76	34	80.07	79.90	94	667	14.09%	大買/
2024/11/19	62	78.11	22	78.96	79.30	40	636	6.28%
2024/11/18	13	77.19	0	0.00	76.80	13	624	2.08%
2024/11/15	0	0.00	2	76.10	76.50	-2	632	-0.32%
2024/11/14	3	73.40	0	0.00	73.40	3	632	0.47%
2024/11/11	12	75.22	0	0.00	75.00	12	658	1.82%
2024/11/08	17	76.66	0	0.00	77.40	17	660	2.57%
2024/11/04	4	76.55	0	0.00	76.60	4	781	0.51%
2024/10/25	0	0.00	1	78.70	79.10	-1	967	-0.10%
2024/10/21	0	0.00	3	78.30	77.50	-3	1,167	-0.26%
2024/10/18	1	77.00	0	0.00	77.00	1	1,314	0.08%
2024/10/16	0	0.00	2	76.85	77.20	-2	1,573	-0.13%
2024/10/15	1	77.20	0	0.00	76.80	1	1,759	0.06%
2024/10/11	4	75.65	0	0.00	75.70	4	2,185	0.18%
2024/10/08	3	75.70	0	0.00	77.00	3	2,195	0.14%
2024/10/07	5	77.50	0	0.00	77.50	5	2,195	0.23%
2024/10/01	7	78.64	4	76.50	77.90	3	2,208	0.14%
2024/09/30	0	76.70	0	0.00	76.20	0	2,206	0.00%
2024/09/27	1	77.90	0	0.00	78.00	1	2,208	0.05%
2024/09/26	0	0.00	28	78.24	77.80	-28	2,206	-1.27%
2024/09/25	0	0.00	7	77.70	78.00	-7	2,204	-0.32%
2024/09/24	0	0.00	1	76.70	77.00	-1	2,199	-0.05%
2024/09/18	4	76.48	3	76.30	75.40	1	2,210	0.05%
2024/09/10	0	75.90	0	0.00	74.40	0	2,216	0.00%
2024/09/05	6	75.25	0	0.00	73.80	6	2,228	0.27%
2024/09/04	3	74.73	0	0.00	74.50	3	2,247	0.13%
2024/09/03	0	0.00	5	79.98	79.10	-5	2,233	-0.22%
2024/09/02	1	80.68	0	0.00	79.60	1	2,250	0.05%
2024/08/30	3	80.00	0	0.00	79.80	3	2,286	0.13%
2024/08/28	5	79.34	1	79.70	79.70	4	2,407	0.17%
2024/08/23	12	80.19	40	79.75	79.70	-28	2,447	-1.14%
2024/08/22	3	81.87	0.2	82.20	81.50	2.8	2,442	0.11%
2024/08/21	5	81.50	0	0.00	81.60	5	2,457	0.20%
2024/08/20	32	82.30	0	0.00	81.10	32	2,453	1.30%
2024/08/19	12	80.64	0	81.30	81.30	12	2,445	0.49%
2024/08/16	2	79.90	2	80.10	80.20	0	2,432	0.00%
2024/08/14	0.2	79.40	0	0.00	78.60	0.2	2,421	0.01%
2024/08/13	1.2	78.83	0	0.00	78.90	1.2	2,410	0.05%
2024/08/12	1.3	77.85	0	0.00	77.30	1.3	2,416	0.05%
2024/08/09	1	78.20	0	0.00	77.90	1	2,426	0.04%
2024/08/08	2	75.75	4	75.65	76.60	-2	2,418	-0.08%
2024/08/07	0	0.00	1	76.00	75.60	-1	2,438	-0.04%
2024/08/06	11	70.81	2	72.20	71.50	9	2,413	0.37%
2024/08/05	6	75.12	0	0.00	73.80	6	2,350	0.26%
2024/08/01	0	0.00	10	85.41	86.30	-10	2,269	-0.44%
2024/07/30	10	82.21	0	0.00	83.00	10	2,221	0.45%
2024/07/29	2	84.40	30.6	86.41	84.20	-28.6	2,161	-1.32%
2024/07/26	2	89.60	1.1	89.96	89.40	0.9	2,097	0.04%
2024/07/23	4	92.13	0.1	92.30	92.90	3.9	2,071	0.19%
2024/07/22	15	93.15	8.1	94.32	91.50	6.9	2,031	0.34%
2024/07/19	18	97.06	4.7	98.79	93.70	13.3	1,962	0.68%
2024/07/18	28	95.40	14	96.24	98.20	14	1,819	0.77%
2024/07/17	3	97.23	50.2	95.84	96.20	-47.2	1,658	-2.85%
2024/07/16	58	98.12	8	98.39	98.10	50	1,562	3.20%
2024/07/15	8	96.53	14.3	97.69	95.00	-6.3	1,395	-0.45%
2024/07/12	0	0.00	7	90.68	92.20	-7	1,094	-0.64%
2024/07/11	0	0.00	0	84.09	83.90	0	992	0.00%
2024/07/08	0	84.30	0	84.60	83.90	0	991	0.00%
2024/07/05	0	0.00	0	84.50	84.50	0	991	0.00%
2024/07/04	1	82.60	5	83.18	83.70	-4	982	-0.41%
2024/07/03	2	82.10	0.1	82.15	82.30	1.9	986	0.20%
2024/06/27	0	80.90	0	0.00	80.70	0	991	0.00%
2024/06/24	0	81.50	0	0.00	81.10	0	1,006	0.00%
2024/06/20	0	0.00	1	83.00	83.00	-1	1,042	-0.10%
2024/06/18	1	82.80	0	0.00	82.00	1	1,063	0.09%
2024/06/14	0	0.00	2	82.30	82.10	-2	1,074	-0.19%
2024/06/13	3	82.20	2	82.10	82.50	1	1,077	0.09%
2024/06/11	2	81.92	0	0.00	82.10	2	1,059	0.19%
2024/06/07	0	85.50	2	85.70	85.30	-2	1,043	-0.19%
2024/06/06	0	85.90	0	85.70	85.00	0	1,044	0.00%
2024/06/05	4.1	87.15	4	86.40	86.40	0.1	1,058	0.00%
2024/06/04	27	89.65	39.1	89.40	88.50	-12.1	1,031	-1.17%
2024/06/03	0	0.00	0	87.83	87.40	0	932	0.00%
2024/05/31	3	87.97	2	88.39	86.50	1	920	0.11%
2024/05/30	1	87.00	0	86.45	86.80	1	901	0.11%
2024/05/29	0	0.00	4.1	86.83	86.60	-4.1	895	-0.45%
2024/05/28	5	86.92	6	86.27	86.10	-1	889	-0.12%
2024/05/27	1	85.20	2	85.14	85.40	-1	872	-0.12%
2024/05/24	0	83.20	0	0.00	83.40	0	891	0.00%
2024/05/21	0.1	83.21	0	0.00	83.50	0.1	917	0.01%
2024/05/20	0	83.00	0	0.00	82.90	0	919	0.00%
2024/05/17	0	0.00	0	83.60	83.60	0	918	0.00%
2024/05/15	0	84.50	5	84.00	84.10	-5	905	-0.56%
2024/05/14	0	83.15	0.1	83.05	83.30	-0.1	886	-0.01%
2024/05/13	0	82.20	31.1	81.90	82.50	-31.1	869	-3.58%
2024/05/10	0	78.70	0	0.00	79.50	0	823	0.00%
2024/05/08	0	0.00	0	79.04	79.30	0	819	0.00%
2024/05/07	1	79.09	0	0.00	78.90	1	817	0.12%
2024/05/06	0	0.00	0	79.20	79.10	0	815	0.00%
2024/05/03	1	79.50	0	79.60	78.90	1	815	0.12%
2024/05/02	0	79.00	0	0.00	79.00	0	813	0.00%
2024/04/30	5	79.24	0	79.50	78.90	5	812	0.62%
2024/04/29	0	78.66	0	0.00	78.60	0	809	0.00%
2024/04/26	0.1	78.52	0	0.00	78.10	0.1	809	0.02%
2024/04/25	0.1	78.17	0	0.00	77.80	0.1	810	0.01%
2024/04/24	11.1	77.57	0	0.00	77.80	11.1	809	1.37%
2024/04/23	0	0.00	0.1	76.40	76.60	-0.1	807	-0.01%
2024/04/22	5	76.30	10	76.70	76.20	-5	804	-0.62%
2024/04/19	0.1	77.90	0	0.00	76.60	0.1	801	0.01%
2024/04/18	1	78.70	0	0.00	78.50	1	785	0.13%
2024/04/17	5	78.00	5	78.70	78.40	0	779	0.00%
2024/04/16	3	77.90	2	78.50	77.20	1	773	0.13%
2024/04/15	0	79.60	0	0.00	79.30	0	799	0.00%
2024/04/11	0.1	79.82	0	0.00	79.50	0.1	795	0.01%
2024/04/10	4	81.00	0	0.00	80.40	4	795	0.50%
2024/04/09	16	80.48	1	80.80	80.30	15	797	1.88%
2024/04/08	0	82.00	0.2	81.80	81.60	-0.2	785	-0.02%
2024/04/01	10	82.60	0	82.61	82.80	10	777	1.28%
2024/03/28	1	82.40	0	0.00	82.20	1	770	0.13%
2024/03/27	0	0.00	0	82.70	83.10	0	764	0.00%
2024/03/26	5	81.60	0	82.80	81.60	5	754	0.67%
2024/03/25	7	82.97	10	83.80	82.70	-3	751	-0.40%
2024/03/22	2	82.35	5	82.50	81.40	-3	727	-0.42%
2024/03/21	1	81.70	0	81.20	81.80	1	720	0.14%
2024/03/20	0	0.00	0	80.70	80.20	0	717	-0.01%
2024/03/19	0	79.50	0.1	79.78	80.20	-0.1	714	-0.01%
2024/03/18	3.1	78.31	0	0.00	78.80	3.1	722	0.42%
2024/03/15	0	79.20	2	78.80	78.90	-2	720	-0.27%
2024/03/14	0.1	79.25	0	0.00	78.80	0.1	726	0.02%
2024/03/13	0.1	79.85	0	0.00	79.40	0.1	739	0.02%
2024/03/11	3	79.67	5	79.80	79.70	-2	758	-0.26%
2024/03/01	1	84.00	0	0.00	84.00	1	853	0.12%
2024/02/29	1	83.50	0	0.00	84.20	1	854	0.12%
2024/02/27	6	84.55	1.3	83.85	83.70	4.7	847	0.55%
2024/02/26	1	82.70	0.4	83.10	83.50	0.6	812	0.07%
2024/02/23	1	84.10	18	84.04	83.00	-17	826	-2.06%
2024/02/22	0	82.20	0	0.00	82.50	0	833	0.00%
2024/02/21	5	82.10	1	82.15	82.10	4	841	0.47%
2024/02/16	2	81.25	0	0.00	81.70	2	853	0.23%
2024/02/15	25	80.82	0	0.00	80.90	25	857	2.92%
2024/02/05	0	0.00	1	79.60	79.60	-1	850	-0.12%
2024/02/02	0	78.00	0	78.00	77.90	0	851	0.00%
2024/01/23	0.1	78.80	1	78.40	78.40	-1	1,024	-0.09%
2024/01/22	2	78.80	0	0.00	78.90	2	1,027	0.19%
2024/01/17	0	77.90	0	0.00	77.30	0	1,038	0.00%
2024/01/16	5	78.00	0	0.00	77.80	5	1,038	0.48%
2024/01/12	0	78.70	0	0.00	78.50	0	1,042	0.00%
2024/01/11	0	78.50	0	0.00	78.70	0	1,053	0.00%
2024/01/10	0.1	77.90	0	0.00	77.60	0.1	1,060	0.00%
2024/01/09	6	79.83	0	0.00	78.80	6	1,056	0.57%
2024/01/08	11	83.35	0	0.00	83.20	11	1,024	1.07%
2024/01/02	0	0.00	1	84.10	84.20	-1	1,092	-0.09%
2023/12/29	1	84.00	1	83.89	84.00	0	1,092	0.00%
2023/12/28	0	83.20	0	0.00	83.20	0	1,094	0.00%
2023/12/27	11	83.50	0	0.00	83.50	11	1,096	1.00%
2023/12/20	3	83.27	0	0.00	83.10	3	1,113	0.27%
2023/12/19	1	82.40	0	0.00	82.30	1	1,105	0.09%
2023/12/15	0	0.00	0	84.80	84.20	0	1,097	0.00%
2023/12/13	1	83.20	0	0.00	83.20	1	1,088	0.09%
2023/12/12	1.2	83.71	2	83.90	83.70	-0.9	1,079	-0.08%
2023/12/11	2	83.30	0	0.00	83.80	2	1,087	0.18%
2023/12/08	3	84.30	0	0.00	84.20	3	1,083	0.28%
2023/12/07	2	85.10	0	0.00	84.30	2	1,069	0.19%
2023/12/06	0.1	86.62	0	86.90	85.80	0.1	1,062	0.01%
2023/12/05	1.3	85.11	0	0.00	85.20	1.3	1,056	0.12%
2023/12/04	3	86.97	2	87.40	86.60	1	1,042	0.10%
2023/12/01	3.3	87.26	2	87.59	87.10	1.3	1,028	0.13%
2023/11/30	4	86.35	11.2	86.25	86.70	-7.2	999	-0.72%
2023/11/29	0	82.40	1.1	83.31	83.00	-1.1	914	-0.12%
2023/11/28	0	81.50	1	82.60	82.60	-1	920	-0.11%
2023/11/27	0	81.71	0	0.00	81.10	0	937	0.00%
2023/11/24	0	82.40	0	0.00	82.60	0	943	0.00%
2023/11/22	0	82.60	0	0.00	82.80	0	959	0.00%
2023/11/21	0	82.60	1	82.90	82.50	-1	945	-0.11%
2023/11/17	0	0.00	2	79.65	79.60	-2	917	-0.22%
2023/11/15	0	0.00	1	79.00	78.60	-1	907	-0.11%
2023/11/13	0.2	77.90	0	0.00	77.60	0.2	907	0.02%
2023/11/09	0.2	77.90	0	0.00	77.50	0.2	913	0.02%
2023/11/06	2	75.70	3	77.10	75.20	-1	874	-0.11%
2023/11/02	0	0.00	0.2	70.00	69.90	-0.2	846	-0.02%
2023/10/31	1	69.80	0	0.00	68.50	1	904	0.11%
2023/10/25	2	70.85	0	0.00	70.80	2	967	0.21%
2023/10/19	0	0.00	0.2	70.03	70.50	-0.2	1,034	-0.02%
2023/10/18	0	0.00	5	70.60	70.00	-5	1,037	-0.48%
2023/10/13	6	74.47	0	0.00	74.10	6	1,116	0.54%
2023/09/27	1	79.10	0	0.00	79.00	1	1,564	0.06%
2023/09/25	0	0.00	1	79.90	80.70	-1	1,691	-0.06%
2023/09/21	1	78.30	0	78.40	78.30	1	1,731	0.06%
2023/09/19	0	81.30	1	81.20	80.10	-1	1,786	-0.06%
2023/09/18	0	0.00	1	80.50	80.50	-1	1,801	-0.06%
2023/09/14	0	81.80	1	81.50	81.90	-1	1,830	-0.05%
2023/09/11	2	80.30	0	0.00	79.70	2	2,358	0.08%
2023/09/08	0	0.00	4	81.45	81.20	-4	2,589	-0.15%
2023/09/07	1	81.60	0	0.00	81.50	1	2,639	0.04%
2023/09/06	1	82.30	1	82.10	82.00	0	2,652	0.00%
2023/09/01	3	81.07	0	0.00	80.80	3	2,749	0.11%
2023/08/31	0	0.00	2	81.40	81.50	-2	2,782	-0.07%
2023/08/29	1	77.20	0	0.00	77.80	1	2,829	0.04%
2023/08/28	0	77.40	0	0.00	76.80	0	2,862	0.00%
2023/08/24	0	80.20	0	0.00	80.00	0	2,880	0.00%
2023/08/23	0	79.70	0	0.00	79.40	0	2,895	0.00%
2023/08/22	0	79.40	0	0.00	78.50	0	2,920	0.00%
2023/08/15	0	0.00	1	79.20	79.00	-1	3,221	-0.03%
2023/08/14	2	78.90	0	0.00	78.40	2	3,378	0.06%
2023/08/11	0	0.00	1	81.10	80.10	-1	3,828	-0.03%
2023/08/10	3.2	80.25	6	80.60	80.00	-2.8	4,214	-0.07%
2023/08/09	2	82.20	2	82.30	82.40	0	4,223	0.00%
2023/08/08	2.1	82.78	0	84.50	83.10	2.1	4,237	0.05%
2023/08/07	0.2	84.36	7	83.63	84.50	-6.8	4,227	-0.16%
2023/08/04	0	78.50	2	79.40	80.50	-2	4,194	-0.05%
2023/08/02	2.3	78.25	0	0.00	78.70	2.3	4,206	0.05%
2023/08/01	0	82.00	0	0.00	81.20	0	4,195	0.00%
2023/07/31	4	82.70	0	0.00	82.20	4	4,189	0.10%
2023/07/27	7.1	83.23	3	82.80	82.80	4.1	4,166	0.10%
2023/07/26	0	0.00	4	84.58	84.30	-4	4,151	-0.10%
2023/07/25	2	82.80	6	83.48	83.70	-4	4,152	-0.10%
2023/07/24	0.1	81.70	0	0.00	81.10	0.1	4,143	0.00%
2023/07/21	3	81.80	0	0.00	82.20	3	4,134	0.07%
2023/07/19	6.2	83.29	1	83.00	82.80	5.2	4,149	0.13%
2023/07/18	0	87.10	2	88.00	88.30	-2	4,129	-0.05%
2023/07/17	1	87.70	2	87.40	88.00	-1	4,120	-0.02%
2023/07/14	11	85.25	10	85.03	87.40	1	4,165	0.02%
2023/07/13	6	84.35	1	85.20	84.40	5	4,192	0.12%
2023/07/12	4	83.75	0	0.00	83.40	4	4,156	0.10%
2023/07/11	8	83.86	0	0.00	83.70	8	4,141	0.19%
2023/07/10	10.2	85.23	0	0.00	83.80	10.2	4,133	0.25%
2023/07/07	4	92.90	6	94.35	92.90	-2	4,009	-0.05%
2023/07/06	2	94.60	0	0.00	95.00	2	4,020	0.05%
2023/07/05	5	95.76	10	97.11	95.30	-5	3,997	-0.13%
2023/07/04	1.3	94.92	4	95.20	94.60	-2.8	3,930	-0.07%
2023/07/03	0	91.10	10	93.30	93.60	-10	3,872	-0.26%
2023/06/30	1	90.00	0	0.00	90.10	1	3,858	0.03%
2023/06/29	0	88.60	0	0.00	88.60	0	3,939	0.00%
2023/06/28	2	89.00	0	0.00	88.20	2	3,957	0.05%
2023/06/27	7	89.71	1	88.70	88.70	6	3,965	0.15%
2023/06/26	2	91.95	1.1	91.86	91.00	0.9	3,966	0.02%
2023/06/21	2	91.70	1	92.00	91.80	1	4,018	0.02%
2023/06/20	2.1	91.27	8	91.00	90.90	-5.9	4,169	-0.14%
2023/06/19	14.2	92.21	2.2	92.52	91.10	12	4,250	0.28%
2023/06/16	6	92.82	47	95.09	91.90	-41	4,230	-0.97%
2023/06/15	44.5	98.56	20	99.22	96.70	24.5	4,091	0.60%
2023/06/14	18	98.62	43.2	100.50	102.00	-25.2	3,780	-0.67%
2023/06/13	6	92.52	6	92.77	92.80	0	3,565	0.00%
2023/06/12	5	90.30	0	0.00	90.80	5	3,533	0.14%
2023/06/09	0	91.60	2	92.30	91.70	-2	3,549	-0.06%
2023/06/08	10	90.56	1	90.50	90.20	9	3,598	0.25%
2023/06/07	5	92.22	0	0.00	92.30	5	3,651	0.14%
2023/06/06	11	91.12	16	90.96	90.80	-5	3,787	-0.13%
2023/06/05	7	91.91	9	92.20	91.90	-2	3,928	-0.05%
2023/06/02	12	90.88	6	90.20	90.20	6	4,058	0.15%
2023/06/01	22	91.79	1	91.90	92.00	21	4,039	0.52%
2023/05/31	0	0.00	0	90.50	90.10	0	4,026	0.00%
2023/05/30	11	89.44	0	0.00	88.80	11	4,052	0.27%
2023/05/29	0	0.00	6	91.17	91.20	-6	4,042	-0.15%
2023/05/26	7.1	89.90	1	89.44	89.50	6	4,057	0.15%
2023/05/25	14	90.88	0	90.60	90.30	14	4,056	0.34%
2023/05/24	0.1	93.70	2	93.40	92.10	-1.9	4,069	-0.05%
2023/05/23	1	91.60	0	92.23	91.40	1	4,099	0.02%
2023/05/22	4.1	90.50	1	91.30	90.80	3	4,197	0.07%
2023/05/19	7	93.50	1	92.98	92.10	6	4,316	0.14%
2023/05/18	12	96.02	8.1	95.34	95.40	4	4,288	0.09%
2023/05/17	19.1	94.27	29	96.15	97.10	-9.9	4,163	-0.24%
2023/05/16	28	88.10	66.1	90.83	93.00	-38.1	3,737	-1.02%
2023/05/15	6.1	85.08	3	84.40	84.60	3.1	3,358	0.09%
2023/05/12	0	0.00	4	83.52	83.80	-4	3,375	-0.12%
2023/05/11	1	81.90	0	82.90	81.90	1	3,402	0.03%
2023/05/09	1	81.50	2	83.30	81.70	-1	3,797	-0.03%
2023/05/08	0	81.78	1	81.80	81.50	-1	3,779	-0.03%
2023/05/05	0	0.00	6	80.60	80.80	-6	3,796	-0.16%
2023/05/04	1	79.70	2	80.20	79.90	-1	3,799	-0.03%
2023/05/03	8	79.63	7	79.50	79.80	1	3,805	0.03%
2023/05/02	5	79.16	6	79.03	79.00	-1	3,806	-0.03%
2023/04/28	5	78.94	6	77.62	79.00	-1	3,813	-0.03%
2023/04/27	6	75.33	27	76.06	76.60	-21	3,824	-0.55%
2023/04/26	21	75.59	2	76.00	75.60	19	3,829	0.50%
2023/04/25	4	76.45	8	76.03	76.00	-4	3,835	-0.10%
2023/04/24	6	77.23	9	77.11	77.40	-3	3,822	-0.08%
2023/04/21	11	78.99	0	0.00	77.80	11	3,818	0.29%
2023/04/20	10	80.57	0	0.00	80.20	10	3,809	0.26%
2023/04/19	11.1	83.24	15	84.19	82.30	-4	3,812	-0.10%
2023/04/18	13	86.18	2.1	86.87	86.10	11	3,741	0.29%
2023/04/17	0	0.00	6	84.20	83.40	-6	3,694	-0.16%
2023/04/14	0	84.20	0	84.90	84.10	0	3,690	0.00%
2023/04/13	0	84.00	5	84.90	84.40	-5	3,690	-0.14%
2023/04/12	0	84.28	15	84.57	84.60	-15	3,668	-0.41%
2023/04/11	14	83.94	50	85.15	83.50	-36	3,654	-0.98%
2023/04/10	21	85.35	9	86.29	84.80	12	3,616	0.33%
2023/04/07	15	85.49	8.2	86.18	85.80	6.9	3,608	0.19%
2023/04/06	12.2	84.73	12.1	85.45	85.80	0.2	3,590	0.00%
2023/03/31	12	85.30	19	85.76	85.30	-7	3,587	-0.19%
2023/03/30	10	84.77	16	85.26	85.50	-6	3,582	-0.17%
2023/03/29	8	82.48	25	83.47	83.80	-17	3,500	-0.49%
2023/03/28	26	82.48	17	83.40	82.20	9	3,511	0.26%
2023/03/27	24	83.30	15.5	83.84	83.10	8.6	3,503	0.24%
2023/03/24	29	82.89	44	82.72	84.20	-15	3,519	-0.43%
2023/03/23	15.3	83.83	48	82.69	84.00	-32.8	3,552	-0.92%
2023/03/22	66.3	79.66	22.2	79.71	81.30	44.1	3,438	1.28%
2023/03/21	5.1	76.91	8	76.33	77.40	-2.9	3,393	-0.08%
2023/03/20	15	75.24	3	75.37	75.30	12	3,450	0.35%
2023/03/17	5	73.56	8	74.53	74.10	-3	3,507	-0.09%
2023/03/16	16	73.39	7	73.97	73.20	9	3,572	0.25%
2023/03/15	14	74.19	3	74.70	73.70	11	3,576	0.31%
2023/03/14	10	73.88	0	0.00	73.30	10	3,592	0.28%
2023/03/13	6	75.27	15	75.29	75.00	-9	3,589	-0.25%
2023/03/10	38	78.92	13	81.97	77.80	25	3,548	0.71%
2023/03/09	21	83.60	17	84.80	83.40	4	3,502	0.11%
2023/03/08	25	83.22	29	83.96	83.90	-4	3,368	-0.12%
2023/03/07	31	85.49	14.5	86.05	84.30	16.5	3,213	0.51%
2023/03/06	5	82.78	4	82.77	82.70	1	3,080	0.03%
2023/03/03	3	81.70	35	82.01	82.70	-32	3,144	-1.02%
2023/03/02	7.2	82.79	47	82.92	81.70	-39.8	3,288	-1.21%
2023/03/01	33	82.37	4	82.83	82.40	29	3,324	0.87%
2023/02/24	16	83.04	11	83.78	81.80	5	3,336	0.15%
2023/02/23	7.1	83.86	8	83.85	83.80	-0.9	3,333	-0.03%
2023/02/22	16	81.76	21	82.56	82.90	-5	3,372	-0.15%
2023/02/21	28	83.84	7	85.47	83.30	21	3,468	0.61%
2023/02/20	27	85.42	4	85.98	84.50	23	3,523	0.65%
2023/02/17	48.2	84.53	42.2	84.00	86.70	6	3,454	0.17%
2023/02/16	31	81.51	12	81.25	81.70	19	3,299	0.58%
2023/02/15	11.2	79.23	16	79.88	80.60	-4.8	3,229	-0.15%
2023/02/14	9	79.33	2	79.95	79.00	7	3,214	0.22%
2023/02/13	1	78.60	0.2	78.60	78.90	0.8	3,216	0.03%
2023/02/10	0	0.00	0.2	78.50	77.70	-0.2	3,242	0.00%
2023/02/09	1	79.50	2	79.05	79.00	-1	3,216	-0.03%
2023/02/08	12.3	80.15	14.1	80.38	79.00	-1.8	3,189	-0.05%
2023/02/07	0	0.00	28.1	76.20	80.40	-28.1	2,855	-0.98%
2023/02/06	12	73.53	0	0.00	73.10	12	2,792	0.43%
2023/02/03	10	74.54	13	75.28	74.60	-3	2,791	-0.11%
2023/02/02	15.1	74.25	3	74.60	74.60	12.1	2,768	0.44%
2023/02/01	4	74.23	6	74.63	74.20	-2	2,761	-0.07%
2023/01/31	4	73.30	3	74.23	74.00	1	2,755	0.04%
2023/01/30	2	73.90	2	74.30	73.70	0	2,757	0.00%
2023/01/17	1	72.40	13	72.98	73.10	-12	2,752	-0.44%
2023/01/16	1	69.30	13	71.19	71.50	-12	2,734	-0.44%
2023/01/13	16	70.56	0	0.00	69.10	16	2,742	0.58%
2023/01/12	21	71.09	0	0.00	71.00	21	2,745	0.76%
2023/01/11	0	70.60	0	0.00	70.00	0	2,751	0.00%
2023/01/10	0	70.79	0	0.00	70.00	0	2,761	0.00%
2023/01/09	2	71.70	0	0.00	71.70	2	2,780	0.07%
2023/01/06	0	0.00	0.3	74.33	73.80	-0.3	2,768	-0.01%
2023/01/03	1	72.10	7	70.40	72.10	-6	2,839	-0.21%
2022/12/28	0	0.00	2	72.75	72.20	-2	2,889	-0.07%
2022/12/26	2	73.80	0	0.00	72.90	2	2,926	0.07%
2022/12/23	1	74.51	1.1	74.18	74.00	-0.1	2,975	0.00%
2022/12/22	0.5	74.60	0	0.00	75.10	0.5	3,005	0.02%
2022/12/21	0	0.00	1.1	76.19	76.40	-1.1	3,028	-0.04%
2022/12/20	0	0.00	2	77.00	75.50	-2	3,069	-0.07%
2022/12/19	0	0.00	3	76.10	75.90	-3	3,126	-0.10%
2022/12/16	2	75.50	0	0.00	74.80	2	3,262	0.06%
2022/12/15	1	78.60	0.1	75.70	78.40	0.9	3,325	0.03%
2022/12/14	5.1	78.65	2.3	79.54	79.90	2.8	3,340	0.08%
2022/12/13	0.1	79.40	2.4	77.58	77.00	-2.3	3,546	-0.06%
2022/12/12	5.7	79.89	16.4	80.14	79.30	-10.7	3,504	-0.31%
2022/12/09	2.3	77.83	2.1	78.02	78.90	0.2	3,519	0.01%
2022/12/08	0.2	75.90	5.2	77.04	77.80	-5	3,578	-0.14%
2022/12/07	1	74.70	0	0.00	74.90	1	3,578	0.03%
2022/12/06	0	76.10	3	76.20	76.00	-3	3,681	-0.08%
2022/12/05	2	74.90	0	0.00	74.70	2	3,842	0.05%
2022/12/02	2.1	74.71	0	0.00	75.40	2.1	3,986	0.05%
2022/12/01	7	72.41	0.3	72.85	73.70	6.7	4,005	0.17%
2022/11/28	0	0.00	1	70.70	71.50	-1	4,070	-0.02%
2022/11/25	3.3	71.82	4	72.03	71.20	-0.7	4,145	-0.02%
2022/11/24	0	0.00	20	69.95	70.50	-20	4,139	-0.48%
2022/11/23	0	0.00	0.4	67.62	67.90	-0.4	4,151	-0.01%
2022/11/22	0.3	66.85	0	0.00	67.80	0.3	4,129	0.01%
2022/11/21	1.2	67.40	2	66.90	67.20	-0.8	4,149	-0.02%
2022/11/18	3	66.40	3	66.17	66.20	0	4,276	0.00%
2022/11/17	22	67.96	1	68.50	67.10	21	4,283	0.49%
2022/11/16	0	0.00	2	63.55	64.60	-2	4,271	-0.05%
2022/11/15	0	60.20	3	61.73	60.80	-3	4,265	-0.07%
2022/11/10	0	0.00	6	58.70	58.40	-6	4,190	-0.14%
2022/11/09	0	0.00	0	58.50	58.20	0	4,238	0.00%
2022/11/08	0	58.70	11	59.62	58.80	-11	4,218	-0.26%
2022/11/04	0	0.00	0	56.60	56.40	0	4,217	0.00%
2022/10/31	0	0.00	2	52.75	53.00	-2	4,372	-0.05%
2022/10/28	11	52.05	0	0.00	51.40	11	4,433	0.25%
2022/10/27	5	52.48	0	0.00	52.80	5	4,458	0.11%
2022/10/26	0	0.00	1	51.60	51.60	-1	4,468	-0.02%
2022/10/25	3	51.73	2	52.05	51.50	1	4,473	0.02%
2022/10/24	0	0.00	5	53.54	53.10	-5	4,488	-0.11%
2022/10/21	0	52.50	0	0.00	51.40	0	4,513	0.00%
2022/10/20	2	53.30	0	0.00	53.50	2	4,541	0.04%
2022/10/19	5	54.88	5	55.22	54.50	0	4,559	0.00%
2022/10/18	1	55.10	4	55.80	55.80	-3	4,559	-0.07%
2022/10/17	8	54.00	4	54.38	54.70	4	4,567	0.09%
2022/10/14	2	55.75	3	56.10	55.50	-1	4,564	-0.02%
2022/10/13	0	54.00	3	54.57	54.20	-3	4,585	-0.07%
2022/10/12	2	55.10	2	55.80	55.50	0	4,697	0.00%
2022/10/11	2	55.05	0	0.00	55.70	2	4,746	0.04%
2022/10/07	1	57.60	1	58.00	58.00	0	4,729	0.00%
2022/10/06	5	58.24	2	58.80	58.30	3	4,728	0.06%
2022/10/04	1	57.60	14	56.64	57.60	-13	4,690	-0.28%
2022/10/03	3	55.07	2	55.90	55.40	1	4,645	0.02%
2022/09/30	6	55.32	4	55.80	55.80	2	4,622	0.04%
2022/09/29	3	54.77	18	55.71	54.60	-15	4,563	-0.33%
2022/09/28	1	53.20	1	53.80	53.20	0	4,524	0.00%
2022/09/27	13	55.22	12	55.68	55.90	1	4,473	0.02%
2022/09/26	18	56.16	4	55.43	55.00	14	4,414	0.32%
2022/09/23	2	58.65	17	59.64	58.10	-15	4,326	-0.35%
2022/09/22	19	61.06	14	61.27	60.50	5	4,180	0.12%
2022/09/21	3	63.17	14	63.78	61.90	-11	4,055	-0.27%
2022/09/20	37	63.55	27	64.24	62.30	10	3,927	0.25%
2022/09/19	0	0.00	8	68.90	68.90	-8	3,664	-0.22%
2022/09/16	21	76.15	0	0.00	76.50	21	3,648	0.58%
2022/09/15	15	78.19	10	77.31	76.70	5	3,537	0.14%
2022/09/14	6	75.67	10	75.80	76.50	-4	3,398	-0.12%
2022/09/13	21	77.23	2.1	77.58	77.80	18.9	3,305	0.57%
2022/09/12	46	77.87	48	76.82	76.00	-2	3,168	-0.06%
2022/09/08	31	74.26	49.2	74.98	76.20	-18.2	2,962	-0.61%
2022/09/07	0	0.00	12	72.02	71.10	-12	2,780	-0.43%
2022/09/06	15	72.75	18	72.24	74.00	-3	2,718	-0.11%
2022/09/05	1.1	74.33	2	73.60	73.30	-0.9	2,629	-0.03%
2022/09/02	0.1	74.50	1	74.20	74.20	-0.9	2,581	-0.03%
2022/09/01	33.1	75.24	10	75.40	75.90	23.1	2,512	0.92%
2022/08/31	9	73.87	10	74.56	75.10	-1	2,401	-0.04%
2022/08/30	11	74.18	12	74.97	75.40	-1	2,304	-0.04%
2022/08/25	17	71.92	30.8	72.40	72.20	-13.8	1,995	-0.69%
2022/08/23	15	67.47	10	67.70	68.00	5	1,747	0.29%
2022/08/22	10	68.00	0	0.00	68.00	10	1,604	0.62%
2022/08/19	0	0.00	1	63.10	62.20	-1	1,473	-0.07%
2022/08/18	1	62.60	1	61.30	63.00	0	1,451	0.00%
2022/08/17	1	63.10	0	0.00	61.80	1	1,423	0.07%
2022/08/16	1	61.70	3	61.87	62.80	-2	1,390	-0.14%
2022/08/15	0	0.00	1	60.50	60.20	-1	1,314	-0.08%
2022/08/12	1	59.20	6	59.85	59.90	-5	1,290	-0.39%
2022/08/11	5	59.90	0	0.00	59.70	5	1,269	0.39%
2022/08/09	1	57.60	6	59.22	59.80	-5	1,183	-0.42%
2022/08/08	11	57.90	16	58.30	58.20	-5	1,123	-0.44%
2022/08/05	2	55.20	32	55.55	56.30	-30	1,026	-2.92%
2022/08/04	21	54.05	48	54.92	54.90	-27	981	-2.75%
2022/08/03	39	54.33	49	54.53	54.10	-10	906	-1.10%
2022/08/02	23	54.24	25	54.55	54.50	-2	873	-0.23%
2022/08/01	12	54.63	12	54.73	54.70	0	852	0.00%
2022/07/29	34	54.24	9	54.69	54.70	25	832	3.00%
2022/07/28	17	53.82	5	54.90	53.70	12	802	1.50%
2022/07/27	18	53.52	38	53.09	54.70	-20	757	-2.64%
2022/07/26	49	52.32	25	52.80	52.00	24	702	3.42%
2022/07/25	26	52.04	4.9	52.27	52.30	21.1	662	3.19%
2022/07/22	4	51.88	1	52.30	51.80	3	638	0.47%
2022/07/21	0	0.00	12	51.90	52.60	-12	608	-1.97%
2022/07/20	13	51.58	2	51.85	51.30	11	571	1.93%
2022/07/19	7	51.63	5	52.60	52.60	2	514	0.39%
2022/07/18	0	0.00	3	50.83	51.70	-3	352	-0.85%
2022/07/15	0	0.00	14	46.91	47.00	-14	254	-5.50%
2022/07/14	19	45.44	9	45.35	45.75	10	228	4.38%
2022/07/13	10	46.23	29	46.56	47.20	-19	207	-9.16%
2022/07/12	21	45.57	0	0.00	45.30	21	186	11.28%
2022/07/11	2	46.48	0	0.00	46.40	2	179	1.11%
2022/05/30	0	0.00	2	44.85	44.80	-2	86	-2.31%
2022/02/17	5	46.80	0	0.00	47.00	5	276	1.81%
2022/02/07	0	0.00	0	45.00	45.40	0	269	-0.01%
2022/01/06	0	0.00	3	46.20	46.50	-3	261	-1.15%
2022/01/03	3	47.13	0	0.00	46.90	3	258	1.16%
2021/12/29	0	0.00	2	46.25	46.50	-2	254	-0.79%
2021/12/28	2	46.80	0	0.00	46.50	2	252	0.79%
2021/11/18	12	43.95	0	0.00	43.85	12	147	8.16%
2021/10/26	0	44.00	0	0.00	44.15	0	181	0.01%
2021/10/22	0	0.00	0	45.00	44.35	0	185	-0.01%
2021/10/19	0	43.90	0	44.50	44.10	0	203	0.00%
2021/10/18	0	43.75	0	0.00	43.70	0	206	0.00%
2021/10/15	0	43.80	0	0.00	43.70	0	212	0.00%
2021/08/13	5	48.90	0	0.00	47.85	5	311	1.61%
2021/08/11	0	0.00	5	49.59	49.40	-5	304	-1.64%
2021/08/10	0	0.00	1	50.20	50.00	-1	304	-0.33%
2021/07/30	1	52.50	0	0.00	52.70	1	374	0.27%
2021/07/26	0	0.00	24	52.48	53.00	-24	402	-5.96%
2021/07/23	0	0.00	1	51.90	52.10	-1	408	-0.24%
2021/07/19	2	52.20	0	0.00	52.40	2	581	0.34%
2021/07/16	5	53.14	0	0.00	53.30	5	654	0.76%
2021/07/15	21	54.00	0	53.80	53.90	21	686	3.05%
2021/07/12	10	51.00	0	0.00	51.00	10	683	1.46%
2021/06/29	1	50.40	0	0.00	49.75	1	776	0.13%
2021/06/11	0	0.00	1	49.60	49.80	-1	1,460	-0.07%
2021/05/27	1	49.45	0	0.00	49.80	1	1,521	0.07%
2021/05/25	4	50.23	0	0.00	49.85	4	1,525	0.26%
2021/05/12	2	47.30	2	48.10	47.55	0	1,530	0.00%
2021/05/11	3	52.37	0	0.00	50.50	3	1,512	0.20%
2021/05/06	1	55.50	0	0.00	55.10	1	1,495	0.07%
2021/05/05	1	55.40	0	0.00	55.10	1	1,493	0.07%
2021/05/03	1	57.50	1	57.90	57.10	0	1,482	0.00%
2021/04/28	0	0.00	1	59.20	59.40	-1	1,466	-0.07%
2021/04/26	9	63.69	9	64.40	61.90	0	1,465	0.00%
2021/04/23	1	60.20	0	0.00	61.00	1	1,359	0.07%
2021/04/22	5	60.88	2	61.10	58.60	3	1,437	0.21%
2021/04/21	0	0.00	2	59.50	58.90	-2	1,402	-0.14%
2021/04/20	1	58.90	1.2	58.26	58.90	-0.2	1,368	-0.02%
2021/04/06	0	0.00	0.5	56.86	56.80	-0.5	1,370	-0.03%
2021/04/01	0	0.00	1	56.80	57.00	-1	1,387	-0.07%
2021/03/31	0	0.00	5	57.62	57.70	-5	1,474	-0.34%
2021/03/30	0	0.00	23	58.50	57.80	-23	1,494	-1.54%
2021/03/25	46	59.33	76	60.18	60.20	-30	1,427	-2.10%
2021/03/24	31	59.92	13	59.88	61.10	18	1,210	1.49%
2021/03/23	14	56.80	12	58.04	58.30	2	983	0.20%
2021/03/22	2	55.40	0	0.00	55.00	2	906	0.22%
2021/03/17	1	52.30	0	0.00	52.20	1	884	0.11%
2021/03/16	0	0.00	0.1	52.90	52.50	-0.1	886	-0.01%
2021/03/15	1	52.20	0	0.00	51.90	1	883	0.11%
2021/03/12	0	0.00	1	54.30	54.90	-1	876	-0.11%
2021/03/09	0	0.00	5	53.02	53.70	-5	867	-0.58%
2021/03/05	0	0.00	5	52.40	52.60	-5	873	-0.57%
2021/02/17	0	0.00	1	52.00	51.30	-1	869	-0.11%
2021/01/22	6	51.27	6	51.32	51.60	0	830	0.00%
2021/01/21	4	51.20	3	51.50	51.00	1	827	0.12%
2021/01/20	1	51.20	0	0.00	50.80	1	819	0.12%
2021/01/19	4	54.28	8	53.63	53.40	-4	802	-0.50%
2021/01/18	4	54.05	0	0.00	54.00	4	789	0.51%
2021/01/15	44	57.19	14	55.91	55.30	30	778	3.85%
2021/01/14	5	56.22	3	56.60	58.40	2	667	0.30%
2021/01/11	5	55.80	6	55.48	55.10	-1	600	-0.17%
2021/01/05	0	0.00	1	53.70	53.20	-1	545	-0.18%
2020/12/31	1	55.10	0	0.00	54.50	1	525	0.19%
2020/12/28	1	56.30	1	55.20	55.60	0	478	0.00%
2020/12/25	1	57.50	0.2	57.00	56.50	0.8	449	0.19%
2020/12/08	0	0.00	0.5	49.40	49.85	-0.5	251	-0.18%
2020/11/26	0.2	47.00	0	0.00	47.25	0.2	224	0.09%
2020/11/12	0	0.00	0.1	45.50	45.85	-0.1	231	-0.04%
2020/11/11	0	0.00	1	46.00	46.05	-1	233	-0.43%
2020/11/10	5	44.50	0	0.00	45.10	5	229	2.18%
2020/09/25	0	0.00	2	41.90	41.85	-2	490	-0.41%
2020/09/23	1	44.15	0	0.00	44.00	1	504	0.20%
2020/09/22	0	0.00	0.2	44.60	44.60	-0.2	505	-0.03%
2020/09/03	2	46.00	0	0.00	45.95	2	526	0.38%
2020/08/26	0.5	47.70	0	0.00	47.80	0.5	542	0.08%
2020/08/20	6	44.93	0	0.00	44.80	6	538	1.11%
2020/07/03	0	0.00	0.1	47.65	47.90	-0.1	410	-0.02%
2020/06/09	0	0.00	1	44.00	44.25	-1	482	-0.21%
2020/05/11	3	42.63	3	42.33	41.70	0	383	0.00%
2020/04/24	0	0.00	1	33.35	33.35	-1	307	-0.32%
2020/03/19	0	0.00	0.9	27.75	27.75	-0.9	196	-0.44%
2020/03/16	0	0.00	2	39.20	35.05	-2	152	-1.31%
2020/02/25	2	46.60	0	0.00	46.75	2	97	2.06%
2020/01/30	0	0.00	14	51.20	50.90	-14	113	-12.34%
2019/12/03	0	0.00	0	52.20	52.50	0	287	-0.01%
2019/11/06	0	0.00	1	55.80	55.30	-1	424	-0.24%
2019/11/05	15.4	55.36	1	55.50	56.40	14.4	424	3.39%
2019/11/04	2	55.65	2	55.50	55.30	0	424	0.00%
2019/10/29	0	0.00	2	56.50	56.50	-2	475	-0.42%
2019/10/16	0	0.00	1	57.00	57.30	-1	470	-0.21%
2019/10/14	0	0.00	1	56.00	56.50	-1	464	-0.22%
2019/09/09	3	50.40	0	0.00	50.10	3	409	0.73%
2019/08/28	0	0.00	9	36.10	36.00	-9	392	-2.29%
2019/08/23	0	0.00	5	35.95	35.90	-5	343	-1.46%
2019/08/21	0	0.00	5	36.50	36.00	-5	324	-1.54%
2019/08/20	0	0.00	5	36.00	35.80	-5	309	-1.62%
2019/08/19	0.7	35.05	0	0.00	35.25	0.7	297	0.22%
2019/08/16	0	0.00	7	34.89	35.60	-7	280	-2.49%
2019/07/26	5	34.00	0	0.00	34.05	5	260	1.92%
2019/07/24	2	35.00	4.2	34.78	34.60	-2.2	238	-0.92%
2019/05/16	5	32.60	1	32.90	32.70	4	311	1.28%
2019/05/15	10	32.58	0	0.00	32.60	10	311	3.21%
2019/05/14	1	31.80	0	0.00	31.80	1	311	0.32%
2019/05/10	0	0.00	5	32.60	32.50	-5	305	-1.64%
2019/04/18	5	34.35	0	0.00	34.35	5	253	1.97%
2019/03/18	0	0.00	7	33.80	33.85	-7	194	-3.60%
2019/02/11	0	0.00	2	36.15	36.05	-2	131	-1.52%
2019/01/28	0	0.00	2	35.35	35.35	-2	126	-1.58%
2019/01/22	0	0.00	4	34.55	34.70	-4	125	-3.19%
2019/01/16	0	0.00	1	35.45	35.55	-1	122	-0.82%
2019/01/08	0	0.00	4	34.83	35.10	-4	126	-3.16%
2018/12/28	0	0.00	1	34.65	34.65	-1	142	-0.70%
2018/12/14	5	35.40	1	35.30	35.60	4	156	2.55%
2018/12/13	4	35.65	0	0.00	36.00	4	156	2.56%
2018/12/12	1	34.00	0.7	34.90	35.00	0.3	150	0.20%
2018/12/11	1	34.10	0	0.00	33.80	1	149	0.67%
2018/12/03	0.1	32.80	0	0.00	32.85	0.1	202	0.05%
2018/11/21	0.4	33.40	0	0.00	33.60	0.4	222	0.19%
2018/11/20	0	0.00	2	33.30	33.35	-2	225	-0.89%
2018/11/08	2	32.80	0	0.00	32.55	2	250	0.80%
2018/10/17	0	0.00	3	32.10	31.85	-3	294	-1.02%
2018/08/29	14	39.98	14	39.79	39.60	0	495	0.00%
2018/07/30	0	0.00	6	36.03	36.20	-6	527	-1.14%
2018/06/29	0	0.00	0.2	37.00	37.15	-0.2	531	-0.03%
2018/06/14	1	37.40	1	39.70	39.00	0	482	0.00%
2018/05/04	0	0.00	1	35.30	35.30	-1	340	-0.29%
2018/03/19	4	39.40	0	0.00	38.90	4	345	1.16%
2018/03/16	0	0.00	4	40.00	40.00	-4	342	-1.17%
2018/02/26	0	0.00	1.7	40.50	40.50	-1.7	351	-0.48%