威強電 (3022)-元大-桃興券商分點個股進出

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
82.1
漲跌
▼0.4
漲幅
-0.48%
成交量
496張
產業
上市電腦週邊類股
298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

威強電 (3022)籌碼相關－元大-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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
2024/06/14	0	0.00	5	82.44	82.10	-5	1,074	-0.47%
2024/06/13	1	82.10	0	0.00	82.50	1	1,077	0.09%
2024/06/11	1	83.70	0	0.00	82.10	1	1,059	0.09%
2024/06/06	0	0.00	1	85.90	85.00	-1	1,044	-0.10%
2024/06/05	2	87.55	0	0.00	86.40	2	1,058	0.19%
2024/06/04	8	89.40	7.1	88.89	88.50	0.9	1,031	0.09%
2024/06/03	0	0.00	1.1	88.07	87.40	-1.1	932	-0.11%
2024/05/31	1	87.50	0.1	87.15	86.50	0.9	920	0.10%
2024/05/30	0	0.00	1	86.10	86.80	-1	901	-0.11%
2024/05/29	0	0.00	2.3	86.99	86.60	-2.3	895	-0.26%
2024/05/27	1	83.80	1	84.50	85.40	0	872	0.00%
2024/05/24	1	83.10	0	0.00	83.40	1	891	0.11%
2024/05/23	0	82.60	1	82.60	82.40	-1	901	-0.11%
2024/05/20	0	0.00	1	83.30	82.90	-1	919	-0.11%
2024/05/16	2	83.50	29	83.34	83.80	-27	919	-2.94%
2024/05/15	2	84.20	2.1	84.17	84.10	-0.1	905	-0.01%
2024/05/14	0.1	83.20	0	0.00	83.30	0.1	886	0.01%
2024/05/13	9	82.29	0	0.00	82.50	9	869	1.04%
2024/05/08	0.1	79.00	0	0.00	79.30	0.1	819	0.01%
2024/05/03	0	0.00	0.1	79.30	78.90	-0.1	815	-0.02%
2024/04/29	2	78.55	0	0.00	78.60	2	809	0.25%
2024/04/22	0.1	76.50	0	0.00	76.20	0.1	804	0.01%
2024/04/19	0.2	77.00	0	0.00	76.60	0.2	801	0.02%
2024/04/16	0.2	77.45	0	0.00	77.20	0.2	773	0.02%
2024/04/15	0	79.60	1	79.40	79.30	-1	799	-0.12%
2024/04/11	0	79.60	0	0.00	79.50	0	795	0.00%
2024/04/10	0	0.00	3	80.67	80.40	-3	795	-0.38%
2024/04/09	1.1	80.33	2	80.50	80.30	-0.9	797	-0.11%
2024/04/08	3	81.70	14	81.74	81.60	-11	785	-1.40%
2024/04/03	5	82.60	0	0.00	82.30	5	784	0.64%
2024/03/28	1	82.70	2	82.35	82.20	-1	770	-0.13%
2024/03/27	15	82.42	2	82.80	83.10	13	764	1.70%
2024/03/26	6.1	82.05	4	81.48	81.60	2.1	754	0.28%
2024/03/25	7	83.74	0.3	83.19	82.70	6.7	751	0.89%
2024/03/21	1	81.50	0	0.00	81.80	1	720	0.14%
2024/03/20	0	0.00	2	80.90	80.20	-2	717	-0.28%
2024/03/14	0	0.00	2	79.10	78.80	-2	726	-0.28%
2024/03/13	0	79.00	0	0.00	79.40	0	739	0.00%
2024/03/11	2	79.95	0	0.00	79.70	2	758	0.26%
2024/03/08	1	84.10	6	83.10	83.00	-5	743	-0.67%
2024/03/07	1	83.70	20	83.80	83.60	-19	749	-2.54%
2024/03/06	20	85.30	1	85.00	85.00	19	775	2.45%
2024/03/05	1	84.50	0	0.00	84.70	1	850	0.12%
2024/03/04	0.1	84.20	4	84.70	84.20	-3.9	850	-0.46%
2024/03/01	6	84.28	0	0.00	84.00	6	853	0.70%
2024/02/29	1.4	83.69	5	83.60	84.20	-3.6	854	-0.42%
2024/02/27	1	83.60	2	85.45	83.70	-1	847	-0.12%
2024/02/23	1.1	83.10	2	84.05	83.00	-0.9	826	-0.11%
2024/02/22	1.1	82.36	0	0.00	82.50	1.1	833	0.13%
2024/02/21	12	82.18	1	82.10	82.10	11	841	1.31%
2024/02/20	3	82.00	0	0.00	82.20	3	847	0.35%
2024/02/19	2.1	82.49	4	82.00	82.20	-2	847	-0.23%
2024/02/16	2	81.10	0	0.00	81.70	2	853	0.23%
2024/02/15	0.1	81.00	1	81.20	80.90	-1	857	-0.11%
2024/02/02	0	0.00	4	78.10	77.90	-4	851	-0.47%
2024/01/31	0.1	78.20	1	78.00	78.00	-0.9	903	-0.10%
2024/01/30	0	0.00	1	78.40	78.40	-1	941	-0.11%
2024/01/24	1	79.20	0	0.00	78.60	1	1,018	0.10%
2024/01/23	1	78.30	0	0.00	78.40	1	1,024	0.10%
2024/01/17	0	77.00	0	0.00	77.30	0	1,038	0.00%
2024/01/15	1	78.70	0	0.00	78.60	1	1,036	0.10%
2024/01/11	0.1	78.30	0	0.00	78.70	0.1	1,053	0.01%
2024/01/09	0.1	80.20	1	80.00	78.80	-0.9	1,056	-0.09%
2024/01/04	1	83.00	0	0.00	83.00	1	1,049	0.10%
2024/01/03	0	0.00	2	84.30	84.10	-2	1,092	-0.18%
2024/01/02	7	84.16	1	84.50	84.20	6	1,092	0.55%
2023/12/29	0	0.00	2	83.55	84.00	-2	1,092	-0.18%
2023/12/21	1	82.40	1	83.00	82.90	0	1,110	0.00%
2023/12/20	1	83.00	0	0.00	83.10	1	1,113	0.09%
2023/12/19	3	82.63	0	0.00	82.30	3	1,105	0.27%
2023/12/18	0	0.00	3	83.43	83.10	-3	1,101	-0.27%
2023/12/15	3	85.50	0	0.00	84.20	3	1,097	0.27%
2023/12/14	2	84.05	0	0.00	83.90	2	1,094	0.18%
2023/12/13	2	83.90	0	0.00	83.20	2	1,088	0.18%
2023/12/08	0	0.00	1	84.60	84.20	-1	1,083	-0.09%
2023/12/05	2	85.00	0.2	85.10	85.20	1.8	1,056	0.17%
2023/12/01	1.2	86.70	2	86.45	87.10	-0.8	1,028	-0.08%
2023/11/30	1	86.90	1	85.80	86.70	0	999	0.00%
2023/11/29	0	0.00	2	82.80	83.00	-2	914	-0.22%
2023/11/27	0.1	81.19	5	81.20	81.10	-4.9	937	-0.52%
2023/11/24	1	82.40	0	0.00	82.60	1	943	0.11%
2023/11/22	1	83.30	2	83.25	82.80	-1	959	-0.10%
2023/11/21	0	0.00	1	82.80	82.50	-1	945	-0.11%
2023/11/20	3	80.90	1	80.70	81.10	2	923	0.22%
2023/11/17	3	79.43	0	0.00	79.60	3	917	0.33%
2023/11/16	2	78.50	0	0.00	78.40	2	911	0.22%
2023/11/15	1	78.60	0	0.00	78.60	1	907	0.11%
2023/11/14	1	78.30	0	0.00	78.30	1	906	0.11%
2023/11/13	0	0.00	0.3	77.80	77.60	-0.3	907	-0.03%
2023/11/08	0.3	77.80	0	0.00	78.10	0.3	909	0.03%
2023/11/07	0	0.00	2	76.20	76.80	-2	887	-0.23%
2023/11/06	2	75.00	0	0.00	75.20	2	874	0.23%
2023/10/31	0.2	68.80	0	0.00	68.50	0.2	904	0.02%
2023/10/24	0	71.48	0	0.00	70.80	0	987	0.00%
2023/10/23	1	70.30	0	0.00	69.90	1	1,004	0.10%
2023/10/19	3	70.23	0	0.00	70.50	3	1,034	0.29%
2023/10/18	1	70.30	0	0.00	70.00	1	1,037	0.10%
2023/10/16	1	72.20	3	72.50	72.60	-2	1,074	-0.19%
2023/10/11	0.3	73.47	1	73.80	73.10	-0.7	1,186	-0.06%
2023/10/02	0	0.00	1	79.90	80.10	-1	1,415	-0.07%
2023/09/28	0	0.00	1	80.10	79.20	-1	1,470	-0.07%
2023/09/27	0	79.50	0	0.00	79.00	0	1,564	0.00%
2023/09/19	1	80.10	1	81.30	80.10	0	1,786	0.00%
2023/09/14	0	0.00	1	81.80	81.90	-1	1,830	-0.05%
2023/09/12	1	80.20	6	79.95	79.90	-5	2,028	-0.25%
2023/09/11	0	80.00	0	0.00	79.70	0	2,358	0.00%
2023/09/08	1	81.20	0	0.00	81.20	1	2,589	0.04%
2023/09/07	0	0.00	1	82.00	81.50	-1	2,639	-0.04%
2023/09/06	2	82.00	1	82.10	82.00	1	2,652	0.04%
2023/09/05	0	0.00	1	82.10	81.80	-1	2,675	-0.04%
2023/09/04	6	80.90	0	0.00	81.20	6	2,724	0.22%
2023/09/01	0	0.00	1	81.80	80.80	-1	2,749	-0.04%
2023/08/31	2	81.70	2	81.50	81.50	0	2,782	0.00%
2023/08/25	0.3	78.60	0	0.00	78.40	0.3	2,861	0.01%
2023/08/18	1.1	79.67	0	0.00	79.30	1.1	3,004	0.04%
2023/08/14	1	78.20	0	0.00	78.40	1	3,378	0.03%
2023/08/10	1.1	80.02	0	0.00	80.00	1.1	4,214	0.03%
2023/08/09	0	82.30	0	0.00	82.40	0	4,223	0.00%
2023/08/08	2.1	82.09	1	83.00	83.10	1.1	4,237	0.03%
2023/08/07	0	0.00	3	83.87	84.50	-3	4,227	-0.07%
2023/08/02	3.5	79.51	0	0.00	78.70	3.5	4,206	0.08%
2023/08/01	2	81.20	0	0.00	81.20	2	4,195	0.05%
2023/07/31	0.5	84.12	1	84.10	82.20	-0.5	4,189	-0.01%
2023/07/28	1.2	82.02	0.4	83.40	83.30	0.8	4,177	0.02%
2023/07/27	0.2	83.26	0	0.00	82.80	0.2	4,166	0.01%
2023/07/26	0	0.00	1	83.70	84.30	-1	4,151	-0.02%
2023/07/25	0.1	83.90	0	0.00	83.70	0.1	4,152	0.00%
2023/07/24	1	81.87	1	80.50	81.10	0	4,143	0.00%
2023/07/21	1.1	81.62	1	82.20	82.20	0.1	4,134	0.00%
2023/07/20	1	83.00	0	0.00	83.10	1	4,146	0.02%
2023/07/19	1	83.61	1	85.20	82.80	0	4,149	0.00%
2023/07/18	1	86.90	1	87.60	88.30	0	4,129	0.00%
2023/07/17	2	87.80	5	88.28	88.00	-3	4,120	-0.07%
2023/07/13	0	0.00	1	85.40	84.40	-1	4,192	-0.02%
2023/07/12	2	83.40	0	0.00	83.40	2	4,156	0.05%
2023/07/11	3	84.30	20	84.20	83.70	-17	4,141	-0.41%
2023/07/10	2.3	86.03	4	86.03	83.80	-1.7	4,133	-0.04%
2023/07/07	0	0.00	2	93.00	92.90	-2	4,009	-0.05%
2023/07/06	2	95.45	0	0.00	95.00	2	4,020	0.05%
2023/07/05	3	96.67	1	98.00	95.30	2	3,997	0.05%
2023/07/04	0	0.00	2	95.05	94.60	-2	3,930	-0.05%
2023/07/03	5	93.19	5	93.02	93.60	0	3,872	0.00%
2023/06/30	13	89.86	0	0.00	90.10	13	3,858	0.34%
2023/06/29	12	88.92	0	0.00	88.60	12	3,939	0.30%
2023/06/28	0	0.00	3	88.33	88.20	-3	3,957	-0.08%
2023/06/27	3	88.91	1	89.20	88.70	2	3,965	0.05%
2023/06/26	0.1	91.20	0	0.00	91.00	0.1	3,966	0.00%
2023/06/21	1	91.80	0	0.00	91.80	1	4,018	0.02%
2023/06/19	3	91.70	7	91.24	91.10	-4	4,250	-0.09%
2023/06/16	5.1	93.76	11	93.85	91.90	-6	4,230	-0.14%
2023/06/15	16.2	99.89	6	98.50	96.70	10.2	4,091	0.25%
2023/06/14	4	99.40	6.1	100.71	102.00	-2.1	3,780	-0.05%
2023/06/13	2	93.50	1	92.70	92.80	1	3,565	0.03%
2023/06/09	2	91.80	1	92.40	91.70	1	3,549	0.03%
2023/06/08	4	90.85	1	93.10	90.20	3	3,598	0.08%
2023/06/07	0	0.00	1	91.90	92.30	-1	3,651	-0.03%
2023/06/06	1	90.61	1	93.50	90.80	0	3,787	0.00%
2023/06/05	1	91.60	25	92.19	91.90	-24	3,928	-0.61%
2023/06/02	2	90.75	3	91.13	90.20	-1	4,058	-0.02%
2023/06/01	22	91.61	0	0.00	92.00	22	4,039	0.54%
2023/05/30	3	89.90	1	89.10	88.80	2	4,052	0.05%
2023/05/29	3	90.80	0	0.00	91.20	3	4,042	0.07%
2023/05/26	1	89.30	1	89.80	89.50	0	4,057	0.00%
2023/05/25	1	91.00	2	90.40	90.30	-1	4,056	-0.02%
2023/05/24	3	92.60	2	93.15	92.10	1	4,069	0.02%
2023/05/23	5	91.90	2	91.95	91.40	3	4,099	0.07%
2023/05/22	2.1	90.49	2	90.60	90.80	0.1	4,197	0.00%
2023/05/19	6	92.10	4	92.20	92.10	2	4,316	0.05%
2023/05/18	4	95.45	4	97.78	95.40	0	4,288	0.00%
2023/05/17	11	96.13	33.8	97.18	97.10	-22.8	4,163	-0.55%
2023/05/16	21.8	90.23	29.3	90.72	93.00	-7.5	3,737	-0.20%
2023/05/15	1	83.80	2	84.55	84.60	-1	3,358	-0.03%
2023/05/12	0	0.00	10.5	82.53	83.80	-10.5	3,375	-0.31%
2023/05/11	7	82.87	0	0.00	81.90	7	3,402	0.21%
2023/05/10	0	0.00	11	82.85	82.90	-11	3,735	-0.29%
2023/05/09	10	82.00	2	82.70	81.70	8	3,797	0.21%
2023/05/08	1	82.40	0	0.00	81.50	1	3,779	0.03%
2023/05/05	1	80.50	0	0.00	80.80	1	3,796	0.03%
2023/05/04	0	79.60	0	0.00	79.90	0	3,799	0.00%
2023/04/28	0	0.00	2	78.40	79.00	-2	3,813	-0.05%
2023/04/27	2	74.55	1	75.60	76.60	1	3,824	0.03%
2023/04/26	0	0.00	2	75.45	75.60	-2	3,829	-0.05%
2023/04/25	1.6	76.34	1	75.80	76.00	0.6	3,835	0.02%
2023/04/24	1.1	77.20	0	0.00	77.40	1.1	3,822	0.03%
2023/04/21	0.4	78.49	1	78.10	77.80	-0.6	3,818	-0.02%
2023/04/20	2.1	80.60	1	80.20	80.20	1.1	3,809	0.03%
2023/04/19	4.1	85.85	3	85.67	82.30	1.1	3,812	0.03%
2023/04/18	5	85.86	7	86.06	86.10	-2	3,741	-0.05%
2023/04/17	6	84.30	6	84.47	83.40	0	3,694	0.00%
2023/04/14	2	84.50	0	0.00	84.10	2	3,690	0.05%
2023/04/13	6	83.53	6	84.82	84.40	0	3,690	0.00%
2023/04/12	6	84.43	1	84.89	84.60	5	3,668	0.14%
2023/04/11	16	85.13	0	0.00	83.50	16	3,654	0.44%
2023/04/10	6	85.80	6	85.33	84.80	0	3,616	0.00%
2023/04/07	1	85.30	1	86.40	85.80	0	3,608	0.00%
2023/04/06	0	0.00	1	84.50	85.80	-1	3,590	-0.03%
2023/03/31	0	0.00	6.5	84.87	85.30	-6.5	3,587	-0.18%
2023/03/30	3	85.60	1.6	85.03	85.50	1.4	3,582	0.04%
2023/03/29	1	83.90	1	83.80	83.80	0	3,500	0.00%
2023/03/28	2	82.75	0	0.00	82.20	2	3,511	0.06%
2023/03/27	1	83.40	2	83.70	83.10	-1	3,503	-0.03%
2023/03/24	1	84.06	1	82.50	84.20	0	3,519	0.00%
2023/03/23	9	83.33	17.1	83.61	84.00	-8.1	3,552	-0.23%
2023/03/22	0	0.00	1.1	82.47	81.30	-1.1	3,438	-0.03%
2023/03/21	0	0.00	1.1	76.39	77.40	-1.1	3,393	-0.03%
2023/03/20	0	0.00	1.1	75.04	75.30	-1.1	3,450	-0.03%
2023/03/17	0	73.60	0	0.00	74.10	0	3,507	0.00%
2023/03/16	1.1	72.93	1	74.00	73.20	0.1	3,572	0.00%
2023/03/15	1	74.49	0	0.00	73.70	1	3,576	0.03%
2023/03/14	0.1	74.05	0	0.00	73.30	0.1	3,592	0.00%
2023/03/13	1.1	75.47	10	75.00	75.00	-8.9	3,589	-0.25%
2023/03/10	3	79.63	3	78.00	77.80	0	3,548	0.00%
2023/03/09	1	84.50	2.1	84.68	83.40	-1.1	3,502	-0.03%
2023/03/08	1	83.30	1	85.00	83.90	0	3,368	0.00%
2023/03/07	13	85.08	3.1	85.59	84.30	9.9	3,213	0.31%
2023/03/06	10	83.60	0	0.00	82.70	10	3,080	0.32%
2023/03/03	1	82.70	1	82.50	82.70	0	3,144	0.00%
2023/03/02	13	83.65	2	83.10	81.70	11	3,288	0.33%
2023/03/01	1	81.70	0	82.63	82.40	1	3,324	0.03%
2023/02/24	1	82.61	2	81.85	81.80	-1	3,336	-0.03%
2023/02/23	1	83.80	2	84.20	83.80	-1	3,333	-0.03%
2023/02/22	5	81.88	1.1	80.54	82.90	3.9	3,372	0.12%
2023/02/21	1	85.50	1	83.40	83.30	0	3,468	0.00%
2023/02/20	2	85.90	1	84.90	84.50	1	3,523	0.03%
2023/02/17	4	85.40	5.1	85.33	86.70	-1.1	3,454	-0.03%
2023/02/16	3	81.40	2	82.42	81.70	1	3,299	0.03%
2023/02/15	1	79.60	1	80.30	80.60	0	3,229	0.00%
2023/02/10	0	77.40	0	0.00	77.70	0	3,242	0.00%
2023/02/09	0	0.00	16	78.58	79.00	-16	3,216	-0.50%
2023/02/08	10.1	80.98	19.1	80.29	79.00	-9	3,189	-0.28%
2023/02/07	1	78.20	6.1	79.46	80.40	-5.1	2,855	-0.18%
2023/02/06	1	73.19	0	0.00	73.10	1	2,792	0.04%
2023/02/03	6	74.55	0	0.00	74.60	6	2,791	0.21%
2023/02/02	5	75.00	1	74.31	74.60	4	2,768	0.14%
2023/02/01	1	74.50	0	0.00	74.20	1	2,761	0.04%
2023/01/31	11	74.08	0	0.00	74.00	11	2,755	0.40%
2023/01/30	0	0.00	0	74.30	73.70	0	2,757	0.00%
2023/01/17	10	72.60	0.3	72.65	73.10	9.7	2,752	0.35%
2023/01/16	0	0.00	1	70.34	71.50	-1	2,734	-0.04%
2023/01/13	1	71.20	1	69.10	69.10	0	2,742	0.00%
2023/01/12	0.1	69.80	1.1	69.72	71.00	-1	2,745	-0.04%
2023/01/11	2.1	70.16	1	70.40	70.00	1.1	2,751	0.04%
2023/01/10	1	71.40	2	70.25	70.00	-1	2,761	-0.04%
2023/01/09	0.1	72.50	1	72.20	71.70	-1	2,780	-0.03%
2023/01/06	0	0.00	0.2	73.90	73.80	-0.2	2,768	-0.01%
2023/01/05	0	0.00	0	75.30	73.80	0	2,793	0.00%
2023/01/04	1	73.80	0.3	73.23	73.80	0.7	2,810	0.03%
2023/01/03	2	71.77	1	71.90	72.10	1	2,839	0.04%
2022/12/30	1	72.60	0	0.00	70.80	1	2,846	0.04%
2022/12/29	0.2	71.90	1	71.50	71.50	-0.8	2,855	-0.03%
2022/12/28	0	72.00	2	72.50	72.20	-2	2,889	-0.07%
2022/12/27	2	73.75	1	73.30	73.30	1	2,923	0.03%
2022/12/23	0.3	74.30	0	0.00	74.00	0.3	2,975	0.01%
2022/12/22	1.8	75.42	2	75.45	75.10	-0.2	3,005	-0.01%
2022/12/21	0	0.00	5	76.90	76.40	-5	3,028	-0.17%
2022/12/20	2.2	75.89	2.7	76.03	75.50	-0.5	3,069	-0.02%
2022/12/19	1	76.30	0	0.00	75.90	1	3,126	0.03%
2022/12/16	2	75.60	7	75.37	74.80	-5	3,262	-0.15%
2022/12/15	6.8	75.62	6	78.00	78.40	0.8	3,325	0.02%
2022/12/14	0	0.00	1	79.30	79.90	-1	3,340	-0.03%
2022/12/13	6	78.83	0	0.00	77.00	6	3,546	0.17%
2022/12/12	1	78.40	6.3	79.59	79.30	-5.3	3,504	-0.15%
2022/12/09	6.3	78.49	4	78.58	78.90	2.3	3,519	0.06%
2022/12/08	2	76.55	4.1	76.09	77.80	-2.1	3,578	-0.06%
2022/12/07	6	74.78	2	74.85	74.90	4	3,578	0.11%
2022/12/06	6	75.63	1	76.10	76.00	5	3,681	0.14%
2022/12/05	0	0.00	2	74.95	74.70	-2	3,842	-0.05%
2022/12/01	0	0.00	0.2	73.20	73.70	-0.2	4,005	0.00%
2022/11/29	3	70.53	5	70.32	70.70	-2	4,040	-0.05%
2022/11/28	3	71.40	3	71.07	71.50	0	4,070	0.00%
2022/11/25	1	71.20	5	71.82	71.20	-4	4,145	-0.10%
2022/11/24	2	70.50	4	70.85	70.50	-2	4,139	-0.05%
2022/11/22	1	67.60	0	0.00	67.80	1	4,129	0.02%
2022/11/21	2	66.80	0	0.00	67.20	2	4,149	0.05%
2022/11/18	4	66.10	0.1	66.00	66.20	3.9	4,276	0.09%
2022/11/17	3	66.90	9	65.23	67.10	-6	4,283	-0.14%
2022/11/16	0	0.00	3	64.30	64.60	-3	4,271	-0.07%
2022/11/15	0	0.00	5	60.50	60.80	-5	4,265	-0.12%
2022/11/10	0	0.00	2	57.70	58.40	-2	4,190	-0.05%
2022/11/09	0	0.00	2	58.50	58.20	-2	4,238	-0.05%
2022/11/08	3	58.80	0	0.00	58.80	3	4,218	0.07%
2022/11/04	2.1	56.10	0	0.00	56.40	2.1	4,217	0.05%
2022/11/03	1	56.20	0	0.00	56.10	1	4,226	0.02%
2022/11/02	2	55.10	0	0.00	55.10	2	4,261	0.05%
2022/10/26	5	50.90	0	0.00	51.60	5	4,468	0.11%
2022/10/21	0	51.70	0	0.00	51.40	0	4,513	0.00%
2022/10/20	0	53.00	0	0.00	53.50	0	4,541	0.00%
2022/10/18	2	56.00	0	0.00	55.80	2	4,559	0.04%
2022/10/13	0.1	53.95	0	0.00	54.20	0.1	4,585	0.00%
2022/10/07	0	0.00	0.3	57.90	58.00	-0.3	4,729	-0.01%
2022/10/06	0	0.00	0.3	58.60	58.30	-0.3	4,728	-0.01%
2022/10/05	2.3	58.03	0	0.00	57.70	2.3	4,727	0.05%
2022/10/03	6	55.45	1.2	55.44	55.40	4.8	4,645	0.10%
2022/09/30	0.4	56.30	0	0.00	55.80	0.4	4,622	0.01%
2022/09/29	0	0.00	0.4	55.50	54.60	-0.4	4,563	-0.01%
2022/09/28	0.1	53.50	0.2	53.62	53.20	-0.1	4,524	0.00%
2022/09/27	0	0.00	0	56.00	55.90	0	4,473	0.00%
2022/09/26	0.2	55.43	1	57.40	55.00	-0.8	4,414	-0.02%
2022/09/23	3.1	59.99	3	57.77	58.10	0.1	4,326	0.00%
2022/09/22	0	61.10	2	62.10	60.50	-2	4,180	-0.05%
2022/09/21	3.1	63.01	2	62.50	61.90	1.1	4,055	0.03%
2022/09/20	8.3	64.39	7	63.26	62.30	1.3	3,927	0.03%
2022/09/16	2	76.10	5	76.94	76.50	-3	3,648	-0.08%
2022/09/15	3	77.07	0	0.00	76.70	3	3,537	0.08%
2022/09/14	1	75.50	1	76.80	76.50	0	3,398	0.00%
2022/09/13	0	0.00	1	76.10	77.80	-1	3,305	-0.03%
2022/09/12	8	77.64	7	76.46	76.00	1	3,168	0.03%
2022/09/08	3	74.00	1.1	76.27	76.20	2	2,962	0.07%
2022/09/07	1	73.13	2	72.30	71.10	-1	2,780	-0.03%
2022/09/06	1	74.00	3	71.33	74.00	-2	2,718	-0.07%
2022/09/05	1	73.87	0	0.00	73.30	1	2,629	0.04%
2022/09/02	1	75.27	1	74.40	74.20	0	2,581	0.00%
2022/09/01	2	73.70	3	75.50	75.90	-1	2,512	-0.04%
2022/08/31	4	73.99	2	74.00	75.10	2	2,401	0.08%
2022/08/30	4	72.32	5.1	75.02	75.40	-1	2,304	-0.04%
2022/08/29	2	69.91	1	71.30	70.70	1	2,114	0.05%
2022/08/26	0	0.00	6	72.10	72.20	-6	2,051	-0.29%
2022/08/25	0	0.00	1.1	72.25	72.20	-1.1	1,995	-0.06%
2022/08/24	0	0.00	1.5	69.07	69.30	-1.5	1,828	-0.08%
2022/08/23	1	69.24	1	67.30	68.00	0	1,747	0.00%
2022/08/22	1	66.20	13.1	65.92	68.00	-12.1	1,604	-0.75%
2022/08/17	2	61.80	0	0.00	61.80	2	1,423	0.14%
2022/08/16	0	0.00	0.1	62.20	62.80	-0.1	1,390	-0.01%
2022/08/15	0	0.00	2	60.10	60.20	-2	1,314	-0.15%
2022/08/10	1	59.50	0	0.00	59.70	1	1,216	0.08%
2022/08/08	4	57.35	0.1	57.70	58.20	3.9	1,123	0.35%
2022/08/05	1	54.80	0	0.00	56.30	1	1,026	0.10%
2022/08/04	2	55.00	13	54.91	54.90	-11	981	-1.12%
2022/08/03	0	0.00	2	54.70	54.10	-2	906	-0.22%
2022/08/02	0	0.00	10	54.06	54.50	-10	873	-1.15%
2022/08/01	10	54.70	0	0.00	54.70	10	852	1.17%
2022/07/29	1	53.90	11	54.31	54.70	-10	832	-1.20%
2022/07/28	6	54.50	18	53.89	53.70	-12	802	-1.50%
2022/07/27	0	0.00	0.7	54.10	54.70	-0.7	757	-0.10%
2022/07/22	0	51.60	4	52.20	51.80	-4	638	-0.62%
2022/07/21	15	52.37	4	51.20	52.60	11	608	1.81%
2022/07/20	1	51.98	0	0.00	51.30	1	571	0.18%
2022/07/19	5	51.64	0	0.00	52.60	5	514	0.97%
2022/07/18	0	0.00	0.1	51.70	51.70	-0.1	352	-0.03%
2022/07/14	0	0.00	5	45.23	45.75	-5	228	-2.19%
2022/07/13	2	46.05	0	0.00	47.20	2	207	0.96%
2022/07/12	1	45.10	0	0.00	45.30	1	186	0.54%
2022/07/11	2	46.35	0	0.00	46.40	2	179	1.11%
2022/07/04	1	45.20	0	0.00	45.95	1	135	0.74%
2022/07/01	0	0.00	7.4	47.29	45.00	-7.4	127	-5.81%
2022/06/30	2	46.95	6	46.52	46.05	-4	107	-3.71%
2022/06/14	0	0.00	5	45.00	45.10	-5	75	-6.59%
2022/05/12	0	0.00	2	43.73	44.00	-2	106	-1.88%
2022/05/05	1	44.80	0	0.00	44.65	1	121	0.83%
2022/04/21	0.1	45.30	0	0.00	45.40	0.1	128	0.08%
2022/04/08	0	0.00	0	46.60	46.80	0	149	-0.02%
2022/03/31	0	0.00	1	46.70	46.60	-1	160	-0.62%
2022/03/30	1	46.65	0	0.00	46.80	1	163	0.61%
2022/03/17	1	46.40	0	0.00	46.45	1	176	0.57%
2022/02/24	0	0.00	10	45.70	45.45	-10	272	-3.67%
2022/02/22	0	0.00	1	46.90	46.50	-1	274	-0.36%
2022/02/09	0	0.00	10	46.11	46.50	-10	270	-3.70%
2022/01/25	0	0.00	3	44.07	44.05	-3	272	-1.10%
2022/01/24	1	44.20	0	0.00	44.15	1	270	0.37%
2022/01/14	5	45.60	0	0.00	45.35	5	274	1.82%
2022/01/13	5	46.00	0	0.00	46.00	5	273	1.83%
2022/01/12	2	46.15	0	0.00	46.15	2	272	0.73%
2022/01/11	1	47.20	0	0.00	46.30	1	272	0.37%
2021/12/30	0	46.80	0	0.00	46.80	0	255	0.02%
2021/12/29	0	0.00	1	46.50	46.50	-1	254	-0.39%
2021/12/28	1	46.30	0	0.00	46.50	1	252	0.40%
2021/12/27	1	45.90	0	0.00	46.30	1	248	0.40%
2021/12/07	0	0.00	1	45.05	45.25	-1	240	-0.42%
2021/11/29	1	43.35	0	0.00	43.75	1	187	0.53%
2021/11/26	1	43.90	0	0.00	43.95	1	176	0.57%
2021/11/22	0	0.00	1	43.80	44.30	-1	152	-0.66%
2021/11/12	1	43.65	0	0.00	43.70	1	159	0.63%
2021/11/11	0	0.00	1	44.10	43.85	-1	159	-0.63%
2021/11/10	0	44.00	0	0.00	44.40	0	162	0.00%
2021/10/22	1	44.70	0	0.00	44.35	1	185	0.54%
2021/09/13	1	45.35	0	0.00	45.65	1	309	0.32%
2021/08/30	0	0.00	1	46.00	46.05	-1	317	-0.31%
2021/08/18	1	46.35	1	47.20	47.15	0	315	0.00%
2021/08/16	1	47.15	0	0.00	47.15	1	315	0.32%
2021/07/26	0	0.00	1	53.40	53.00	-1	402	-0.25%
2021/07/23	0	0.00	8	51.90	52.10	-8	408	-1.96%
2021/07/22	0	0.00	1	51.70	51.60	-1	418	-0.24%
2021/07/21	2	51.45	0	0.00	51.00	2	438	0.46%
2021/07/15	2	54.25	4	54.13	53.90	-2	686	-0.29%
2021/07/09	6	51.50	0	0.00	51.30	6	682	0.88%
2021/07/08	0	0.00	2	52.80	52.30	-2	697	-0.29%
2021/06/21	0.1	49.70	0	0.00	49.95	0.1	1,319	0.00%
2021/06/18	3	50.70	0	0.00	50.80	3	1,399	0.21%
2021/06/17	0	0.00	0	49.20	50.70	0	1,438	0.00%
2021/06/08	1	50.00	0	0.00	49.95	1	1,508	0.07%
2021/06/07	0	50.60	0	0.00	50.50	0	1,511	0.00%
2021/06/02	0	0.00	1.1	51.29	51.10	-1.1	1,517	-0.07%
2021/05/31	0	0.00	2	51.10	51.00	-2	1,521	-0.13%
2021/05/28	0	0.00	0	50.60	50.50	0	1,522	0.00%
2021/05/27	0.1	49.75	0.1	49.90	49.80	0	1,521	0.00%
2021/05/25	5	50.10	0	50.30	49.85	5	1,525	0.33%
2021/05/24	0	0.00	1.1	48.97	49.10	-1.1	1,528	-0.07%
2021/05/21	0	48.30	1	48.40	48.40	-1	1,531	-0.06%
2021/05/19	0.2	47.90	0	0.00	48.05	0.2	1,541	0.01%
2021/05/18	0	0.00	0	47.40	47.85	0	1,543	0.00%
2021/05/17	0.1	45.93	0	0.00	44.70	0.1	1,550	0.01%
2021/05/14	1	47.80	0.2	48.40	47.45	0.8	1,541	0.05%
2021/05/13	1	47.70	0	0.00	47.35	1	1,538	0.06%
2021/05/12	0.1	48.37	0.3	49.85	47.55	-0.2	1,530	-0.01%
2021/05/11	0.2	52.15	0.3	54.47	50.50	-0.1	1,512	-0.01%
2021/05/10	0	55.40	0	56.40	55.40	0	1,494	0.00%
2021/05/07	0	0.00	0.1	56.07	56.40	-0.1	1,498	-0.01%
2021/05/06	0.1	54.69	0	0.00	55.10	0.1	1,495	0.00%
2021/05/05	0	55.50	0	56.00	55.10	0	1,493	0.00%
2021/05/04	0.1	55.20	2	55.30	55.50	-2	1,493	-0.13%
2021/05/03	0.1	57.55	0	0.00	57.10	0.1	1,482	0.01%
2021/04/29	0	0.00	2	59.70	59.60	-2	1,468	-0.14%
2021/04/28	0	59.40	1.1	59.30	59.40	-1.1	1,466	-0.07%
2021/04/27	0.1	60.20	0	0.00	60.00	0.1	1,474	0.00%
2021/04/26	4.1	63.55	2	63.65	61.90	2.1	1,465	0.14%
2021/04/23	0.1	58.30	20.1	59.50	61.00	-20	1,359	-1.47%
2021/04/22	7	61.65	8.1	59.29	58.60	-1.1	1,437	-0.07%
2021/04/21	1	58.92	1	59.70	58.90	0	1,402	0.00%
2021/04/20	0	0.00	6.1	58.70	58.90	-6.1	1,368	-0.44%
2021/04/19	0.1	57.50	1	57.60	58.20	-0.9	1,366	-0.07%
2021/04/16	0	56.90	0	57.40	57.80	0	1,389	0.00%
2021/04/14	0	56.00	29	55.76	55.90	-29	1,390	-2.09%
2021/04/12	6	58.50	0	0.00	57.80	6	1,377	0.44%
2021/04/09	1.1	57.30	2	57.40	57.70	-1	1,365	-0.07%
2021/04/08	0	0.00	1	58.00	57.80	-1	1,365	-0.07%
2021/04/07	6	57.63	0	0.00	57.90	6	1,358	0.44%
2021/04/06	1	57.30	0	0.00	56.80	1	1,370	0.07%
2021/04/01	0.1	56.90	0	0.00	57.00	0.1	1,387	0.00%
2021/03/31	0	0.00	1	57.00	57.70	-1	1,474	-0.07%
2021/03/30	6	58.48	5	57.96	57.80	1	1,494	0.07%
2021/03/29	4.1	57.41	0	0.00	57.00	4.1	1,477	0.28%
2021/03/26	7.1	58.64	1	59.00	58.60	6.1	1,453	0.42%
2021/03/25	39.1	60.20	2	58.75	60.20	37.1	1,427	2.60%
2021/03/24	3	60.10	3.3	60.38	61.10	-0.3	1,210	-0.03%
2021/03/23	1	59.20	4.2	57.51	58.30	-3.2	983	-0.32%
2021/03/22	1	55.10	2	55.20	55.00	-1	906	-0.11%
2021/03/19	1.1	53.68	1	53.60	53.70	0.1	875	0.01%
2021/03/18	0.1	52.60	10	53.00	52.90	-9.9	886	-1.11%
2021/03/16	0.1	52.60	0	0.00	52.50	0.1	886	0.01%
2021/03/15	2	52.55	1	52.70	51.90	1	883	0.11%
2021/03/09	2	53.20	0	0.00	53.70	2	867	0.23%
2021/03/08	0	0.00	7	52.60	52.80	-7	865	-0.81%
2021/03/02	1	53.00	0	0.00	52.40	1	877	0.11%
2021/02/24	10	52.60	0	0.00	52.30	10	879	1.14%
2021/02/23	0	0.00	4	53.00	53.00	-4	878	-0.46%
2021/02/19	0	0.00	1	52.30	52.60	-1	876	-0.11%
2021/02/05	0	0.00	5	50.80	50.80	-5	859	-0.58%
2021/02/02	6	50.62	0	0.00	50.80	6	861	0.70%
2021/02/01	3	50.40	0	0.00	50.10	3	859	0.35%
2021/01/29	5	52.00	0	0.00	50.50	5	855	0.58%
2021/01/25	8	52.23	0	0.00	52.10	8	833	0.96%
2021/01/22	1	51.50	1	51.30	51.60	0	830	0.00%
2021/01/21	1.7	51.30	1	51.60	51.00	0.7	827	0.08%
2021/01/19	1	54.40	1	55.00	53.40	0	802	0.00%
2021/01/15	6	57.35	14	57.29	55.30	-8	778	-1.03%
2021/01/14	2	58.40	20	55.15	58.40	-18	667	-2.70%
2021/01/12	20	53.38	13	54.16	52.70	7	616	1.13%
2021/01/11	9	55.59	20	55.18	55.10	-11	600	-1.83%
2021/01/08	7	52.47	13	52.54	53.30	-6	567	-1.06%
2021/01/07	5	53.30	6	54.27	53.30	-1	559	-0.18%
2021/01/06	0	0.00	3	53.60	53.70	-3	556	-0.54%
2021/01/05	5	53.10	0	0.00	53.20	5	545	0.92%
2021/01/04	10	54.14	0	0.00	54.50	10	534	1.87%
2020/12/31	2	54.55	1	54.70	54.50	1	525	0.19%
2020/12/30	0	0.00	2	55.30	55.80	-2	513	-0.39%
2020/12/29	1	56.30	3.5	56.59	55.20	-2.5	504	-0.50%
2020/12/28	2	55.10	0	0.00	55.60	2	478	0.42%
2020/12/25	8	56.26	6	57.15	56.50	2	449	0.45%
2020/12/24	1	54.30	0	0.00	54.80	1	347	0.29%
2020/12/23	4	49.38	0	0.00	49.85	4	312	1.28%
2020/12/17	0	0.00	1	49.80	49.10	-1	301	-0.33%
2020/12/14	13	50.35	2	51.85	50.80	11	286	3.85%
2020/12/08	10	49.88	1.1	49.96	49.85	8.9	251	3.52%
2020/12/01	0	0.00	1	48.50	48.40	-1	228	-0.44%
2020/11/30	0	0.00	0.1	47.90	48.15	-0.1	219	-0.05%
2020/11/25	0	0.00	8	47.05	47.10	-8	231	-3.46%
2020/11/23	1	48.05	0	0.00	47.75	1	228	0.44%
2020/10/26	1	43.50	0	0.00	43.50	1	327	0.31%
2020/10/12	1	43.10	0	0.00	42.50	1	388	0.26%
2020/09/30	0	43.00	0	0.00	43.00	0	431	0.00%
2020/09/16	4	45.64	0	0.00	45.55	4	504	0.79%
2020/08/31	1	46.00	0	0.00	45.80	1	550	0.18%
2020/08/18	4	47.60	0	0.00	48.00	4	528	0.76%
2020/08/14	0	0.00	1	48.20	47.90	-1	529	-0.19%
2020/08/12	1	47.10	0	0.00	47.60	1	523	0.19%
2020/07/23	1	50.00	0	0.00	50.60	1	510	0.20%
2020/07/07	0	0.00	1	47.05	45.80	-1	423	-0.24%
2020/07/06	0	0.00	3	47.08	47.50	-3	420	-0.71%
2020/06/23	4	44.95	0	0.00	44.60	4	405	0.99%
2020/06/08	0	0.00	4	44.50	44.05	-4	482	-0.83%
2020/05/14	4	41.71	0	0.00	40.90	4	409	0.98%
2020/04/30	0	0.00	10	35.30	35.25	-10	318	-3.14%
2020/04/29	0	0.00	4	34.70	34.65	-4	316	-1.26%
2020/04/27	2	33.20	1	34.50	34.30	1	314	0.32%
2020/04/23	0	0.00	1	33.10	33.60	-1	307	-0.33%
2020/04/21	1	32.90	0	0.00	32.20	1	303	0.33%
2020/04/17	2	34.55	0	0.00	34.15	2	298	0.67%
2019/12/16	5	52.70	0	0.00	53.10	5	231	2.16%
2019/12/04	5	52.20	0	0.00	53.00	5	258	1.94%
2019/12/02	5	52.80	0	0.00	52.30	5	302	1.65%
2019/11/28	5	53.56	0	0.00	53.50	5	313	1.59%
2019/11/27	5	53.68	0	0.00	54.10	5	329	1.52%
2019/11/25	5	53.30	0	0.00	53.30	5	357	1.40%
2019/11/20	5	53.00	0	0.00	53.30	5	404	1.24%
2019/11/11	5	53.50	0	0.00	53.70	5	418	1.19%
2019/11/06	0	0.00	0.5	55.20	55.30	-0.5	424	-0.13%
2019/11/05	0	0.00	2	56.40	56.40	-2	424	-0.47%
2019/10/14	0	0.00	1	56.30	56.50	-1	464	-0.22%
2019/10/07	1	52.90	0	0.00	53.40	1	448	0.22%
2019/09/25	1	52.40	0	0.00	52.60	1	428	0.23%
2019/09/09	6	51.40	0	0.00	50.10	6	409	1.47%
2019/08/26	5	35.30	0	0.00	35.70	5	349	1.43%
2019/08/22	0	0.00	12	36.22	35.90	-12	340	-3.53%
2019/08/16	3	34.90	5	35.05	35.60	-2	280	-0.71%
2019/08/02	5	32.60	0	0.00	32.60	5	261	1.91%
2019/08/01	0	0.00	0.2	33.15	33.20	-0.2	265	-0.06%
2019/07/26	0.1	33.85	0	0.00	34.05	0.1	260	0.04%
2019/07/16	5	34.30	0	0.00	34.25	5	219	2.28%
2019/06/18	2	32.60	0	0.00	32.50	2	237	0.84%
2019/06/13	3	32.75	0	0.00	32.70	3	258	1.16%
2019/06/11	0	0.00	1	32.60	32.80	-1	287	-0.35%
2019/06/10	5	32.80	0	0.00	32.60	5	317	1.58%
2019/06/05	0	0.00	3	32.85	32.75	-3	318	-0.94%
2019/05/17	3	33.55	0.8	32.75	32.65	2.2	313	0.70%
2019/05/08	0	0.00	1	33.80	34.10	-1	289	-0.35%
2019/04/30	1	34.30	0	0.00	34.25	1	283	0.35%
2019/04/29	0	0.00	1	34.10	34.25	-1	280	-0.36%
2019/04/18	0	0.00	0.9	34.20	34.35	-0.9	253	-0.35%
2019/04/11	0	0.00	1	34.55	34.30	-1	237	-0.42%
2019/04/10	1	34.10	0	0.00	34.65	1	234	0.43%
2019/04/08	1	34.10	0	0.00	34.00	1	221	0.45%
2019/03/22	0	0.00	8	34.25	34.35	-8	201	-3.98%
2019/03/14	0	0.00	0.5	33.40	33.70	-0.5	175	-0.28%
2019/03/13	2	33.85	5	34.04	33.85	-3	160	-1.86%
2019/02/27	1	35.90	0	0.00	35.60	1	142	0.70%
2019/02/13	0	0.00	1	36.50	36.35	-1	135	-0.74%
2019/01/08	0	0.00	0.1	34.90	35.10	-0.1	126	-0.09%
2019/01/07	0	0.00	1	35.05	35.05	-1	129	-0.77%
2018/12/13	2	35.50	1	36.00	36.00	1	156	0.64%
2018/12/03	4	32.80	0	0.00	32.85	4	202	1.97%
2018/11/30	0	0.00	2	33.45	31.95	-2	211	-0.95%
2018/11/21	2	33.40	0	0.00	33.60	2	222	0.90%
2018/11/16	4	32.30	0	0.00	32.90	4	229	1.74%
2018/11/14	0	0.00	1	31.50	31.70	-1	236	-0.42%
2018/10/09	0.1	34.80	0	0.00	34.80	0.1	291	0.03%
2018/10/08	1	34.80	0	0.00	34.80	1	293	0.34%
2018/08/29	0	0.00	1	39.80	39.60	-1	495	-0.20%
2018/08/27	0.5	37.20	5	36.76	37.50	-4.5	456	-1.00%
2018/08/23	0	0.00	1	36.20	36.40	-1	457	-0.22%
2018/08/07	0	0.00	2	37.05	37.05	-2	486	-0.41%
2018/07/06	0	0.00	0.2	36.15	36.15	-0.2	512	-0.05%
2018/07/04	0	0.00	0	36.85	36.85	0	527	0.00%
2018/06/29	0	0.00	1	37.00	37.15	-1	531	-0.19%
2018/06/26	1	36.50	1	36.25	36.55	0	521	0.00%
2018/06/20	0	0.00	2	38.03	37.70	-2	514	-0.39%
2018/06/19	2	38.35	0	0.00	38.30	2	513	0.39%
2018/06/15	3	39.43	3	39.62	39.10	0	510	0.00%
2018/06/14	1	38.50	1	39.90	39.00	0	482	0.00%
2018/06/13	2	39.10	2	38.98	38.10	0	455	0.00%
2018/06/12	3	38.62	6	38.73	38.50	-3	458	-0.65%
2018/06/11	1	37.50	1	36.55	40.20	0	438	0.00%
2018/06/08	2	36.45	1	36.45	36.55	1	407	0.25%
2018/06/07	0	0.00	1	36.30	36.10	-1	407	-0.25%
2018/06/06	4	37.40	0	0.00	36.95	4	402	0.99%
2018/06/05	0	0.00	3	35.00	36.00	-3	377	-0.79%
2018/03/31	0	0.00	5	38.05	38.15	-5	329	-1.52%
2018/03/28	5	38.10	0	0.00	37.90	5	329	1.52%
2018/03/26	2	38.00	0	0.00	37.90	2	334	0.60%
2018/03/20	1	38.20	0	0.00	38.80	1	345	0.29%
2018/02/07	0	0.00	5	39.75	39.70	-5	349	-1.43%
2018/02/05	0	0.00	0.4	40.60	40.65	-0.4	341	-0.13%
2018/01/30	10	40.30	0	0.00	40.30	10	354	2.82%
2018/01/26	0	0.00	0.1	40.00	40.15	-0.1	353	-0.03%
2018/01/23	0	0.00	0.1	40.40	40.40	-0.1	357	-0.02%
2018/01/17	1	39.60	0	0.00	40.00	1	355	0.28%
2018/01/10	1	39.30	0	0.00	39.20	1	382	0.26%
2018/01/04	1	40.00	0	0.00	40.10	1	423	0.24%
2018/01/03	0.2	39.55	0	0.00	39.60	0.2	448	0.04%