譁裕 (3419)-兆豐-來福券商分點個股進出

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

譁裕

(3419)

可現股當沖

股價
16.45
漲跌
▲0.30
漲幅
+1.86%
成交量
365張
產業
上市通信網路類股
187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

譁裕 (3419)籌碼相關－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/04/26	1	15.70	0	0.00	16.05	1	356	0.28%
2024/04/19	2	16.00	0	0.00	15.80	2	365	0.55%
2024/04/18	0	0.00	4	16.20	16.30	-4	360	-1.11%
2024/04/03	0	0.00	1	16.30	16.20	-1	345	-0.29%
2024/03/22	0	16.85	1	16.60	16.55	-1	362	-0.28%
2024/03/20	0	16.10	0	0.00	15.90	0	359	0.00%
2024/03/18	7	16.18	0	0.00	16.10	7	364	1.92%
2024/03/15	3	16.42	0	0.00	16.30	3	366	0.82%
2024/03/14	0	0.00	1	16.60	16.70	-1	369	-0.27%
2024/03/08	1	16.80	0	0.00	16.85	1	382	0.26%
2024/03/04	3	17.75	0	0.00	18.00	3	365	0.82%
2024/02/29	1	17.80	0	0.00	17.70	1	364	0.27%
2024/02/21	0	0.00	3	18.00	17.95	-3	368	-0.81%
2024/02/20	0	0.00	1	18.05	17.95	-1	369	-0.27%
2023/12/15	2	18.30	0	0.00	18.25	2	435	0.46%
2023/12/08	0	0.00	2	18.95	18.90	-2	563	-0.36%
2023/12/07	7	19.31	3	19.63	19.00	4	556	0.72%
2023/11/08	5	18.95	0	0.00	19.05	5	555	0.90%
2023/09/25	0	0.00	30	19.21	19.15	-30	801	-3.74%
2023/09/21	2	19.35	0	0.00	19.10	2	812	0.25%
2023/09/18	0	0.00	7	20.89	20.05	-7	814	-0.86%
2023/09/15	0	0.00	1	20.20	19.80	-1	757	-0.13%
2023/09/14	0	0.00	2	18.75	19.50	-2	728	-0.27%
2023/09/12	0	0.00	1	18.35	18.35	-1	772	-0.13%
2023/09/11	3	18.62	0	0.00	18.30	3	787	0.38%
2023/09/08	0	0.00	4	18.90	18.90	-4	805	-0.50%
2023/08/25	0	0.00	1	18.70	19.00	-1	987	-0.10%
2023/08/22	0	0.00	2	18.20	18.05	-2	1,055	-0.19%
2023/08/18	1	18.20	0	0.00	18.20	1	1,371	0.07%
2023/08/02	0	0.00	1	20.80	20.15	-1	1,560	-0.06%
2023/08/01	5	20.16	2	20.10	20.10	3	1,587	0.19%
2023/07/31	0	0.00	1	19.20	19.20	-1	1,606	-0.06%
2023/07/28	1	19.00	0	0.00	18.90	1	1,852	0.05%
2023/07/24	1	18.80	1	19.00	18.85	0	2,735	0.00%
2023/07/18	0	0.00	1	19.45	19.50	-1	2,922	-0.03%
2023/07/17	0	0.00	5	20.10	20.05	-5	2,927	-0.17%
2023/07/13	3	19.45	0	0.00	19.45	3	3,020	0.10%
2023/07/12	0	0.00	2	19.85	19.60	-2	3,122	-0.06%
2023/07/11	1	19.75	0	0.00	19.75	1	3,145	0.03%
2023/07/07	4	19.98	0	0.00	19.95	4	3,149	0.13%
2023/07/06	0	0.00	5	20.40	20.35	-5	3,143	-0.16%
2023/07/05	3	20.50	2	20.50	20.35	1	3,132	0.03%
2023/07/03	0	0.00	1	20.45	20.35	-1	3,117	-0.03%
2023/06/29	2	20.15	30	20.00	20.05	-28	3,105	-0.90%
2023/06/26	2	19.90	0	0.00	20.05	2	3,115	0.06%
2023/06/20	2	20.10	1	20.10	20.05	1	3,154	0.03%
2023/06/16	2	19.70	0	0.00	19.50	2	3,184	0.06%
2023/06/14	1	19.90	0	0.00	19.85	1	3,141	0.03%
2023/06/13	0	0.00	3	20.00	19.95	-3	3,135	-0.10%
2023/06/12	5	20.10	2	20.35	20.00	3	3,129	0.10%
2023/06/09	1	20.65	0	0.00	20.80	1	3,112	0.03%
2023/06/08	2	20.90	0	0.00	20.85	2	3,118	0.06%
2023/06/05	2	21.93	0	0.00	21.65	2	3,162	0.06%
2023/06/02	2	21.60	0	0.00	21.40	2	3,154	0.06%
2023/06/01	0	0.00	1	21.85	21.65	-1	3,143	-0.03%
2023/05/30	0	0.00	1	21.45	21.50	-1	3,171	-0.03%
2023/05/29	0	0.00	2	21.55	21.40	-2	3,164	-0.06%
2023/05/26	6	21.03	2	21.40	21.05	4	3,161	0.13%
2023/05/25	2	21.93	1	22.00	21.85	1	3,157	0.03%
2023/05/24	2	22.10	6	21.73	22.35	-4	3,176	-0.13%
2023/05/19	2	20.20	0	0.00	19.80	2	3,021	0.07%
2023/05/16	0	0.00	3	20.00	20.10	-3	3,069	-0.10%
2023/05/11	8	19.98	0	0.00	19.70	8	3,065	0.26%
2023/05/09	0	0.00	25	20.88	20.55	-25	3,003	-0.83%
2023/05/08	0	0.00	3	21.57	21.65	-3	2,945	-0.10%
2023/05/05	0	0.00	1	21.95	21.90	-1	2,900	-0.03%
2023/05/04	31	22.58	5	22.91	22.30	26	2,845	0.91%
2023/05/03	16	23.14	23	23.15	23.00	-7	2,593	-0.27%
2023/05/02	1	21.45	10	21.37	21.60	-9	2,021	-0.45%
2023/04/28	0	0.00	4	20.74	20.45	-4	1,856	-0.22%
2023/04/26	3	19.25	0	0.00	19.45	3	1,727	0.17%
2023/04/25	35	19.77	3	19.42	20.05	32	1,689	1.89%
2023/04/24	1	19.15	0	0.00	19.10	1	1,561	0.06%
2023/04/21	2	19.70	0	0.00	19.00	2	1,590	0.13%
2023/04/19	0	0.00	5	20.87	20.35	-5	1,561	-0.32%
2023/04/18	6	20.38	2	20.50	20.40	4	1,508	0.27%
2023/04/17	2	20.53	2	20.85	20.30	0	1,464	0.00%
2023/04/13	0	19.20	1	19.05	18.90	-1	1,337	-0.07%
2023/04/10	0	0.00	2	19.20	19.00	-2	1,337	-0.15%
2023/03/31	0	0.00	2	19.20	19.20	-2	1,352	-0.15%
2023/03/28	0	19.40	0	0.00	19.30	0	1,410	0.00%
2023/03/23	0	0.00	2	19.95	20.10	-2	1,691	-0.12%
2023/03/21	1	19.70	1	19.40	19.30	0	2,019	0.00%
2023/03/13	2	19.50	1	19.55	19.55	1	2,230	0.04%
2023/03/09	1	20.35	0	0.00	20.00	1	2,289	0.04%
2023/03/07	1	20.00	0	0.00	19.95	1	2,278	0.04%
2023/03/06	0	0.00	3	20.20	19.95	-3	2,298	-0.13%
2023/03/02	9	20.08	3	20.05	19.95	6	2,381	0.25%
2023/02/24	2	19.50	5	19.50	19.65	-3	2,406	-0.12%
2023/02/23	6	19.90	0	0.00	19.85	6	2,447	0.25%
2023/02/22	11	20.07	7	20.01	20.10	4	2,560	0.16%
2023/02/15	0	0.00	1	19.15	18.90	-1	3,223	-0.03%
2023/02/09	0	0.00	4	18.24	18.15	-4	3,468	-0.12%
2023/02/02	0	0.00	1	18.15	18.25	-1	3,450	-0.03%
2023/02/01	1	17.75	0	0.00	17.85	1	3,438	0.03%
2023/01/30	1	17.45	0	0.00	17.55	1	3,428	0.03%
2023/01/13	1	17.35	0	0.00	17.10	1	3,412	0.03%
2023/01/11	2	18.08	20	18.05	17.70	-18	3,382	-0.53%
2023/01/06	10	18.50	0	0.00	18.50	10	3,342	0.30%
2023/01/05	2	18.60	0	0.00	18.45	2	3,354	0.06%
2022/12/23	0	0.00	20	18.49	18.60	-20	3,317	-0.60%
2022/12/21	4	18.51	2	18.50	18.40	2	3,312	0.06%
2022/12/20	16	19.29	16	19.25	18.30	0	3,301	0.00%
2022/12/19	1	19.85	5	19.70	19.30	-4	3,274	-0.12%
2022/12/16	12	20.45	17	19.99	19.95	-5	3,248	-0.15%
2022/12/15	13	21.54	9	21.90	21.55	4	3,129	0.13%
2022/12/14	19	21.32	17	21.45	21.70	2	2,951	0.07%
2022/12/13	41	21.01	23	21.28	21.35	18	2,769	0.65%
2022/12/12	33	20.66	6	20.20	20.90	27	2,555	1.06%
2022/12/07	0	0.00	2	19.45	19.15	-2	2,422	-0.08%
2022/12/06	2	20.18	2	20.03	19.85	0	2,362	0.00%
2022/12/05	4	20.45	1	20.30	20.30	3	2,348	0.13%
2022/12/02	0	0.00	5	20.40	20.35	-5	2,315	-0.22%
2022/11/30	1	19.90	2	20.03	19.90	-1	2,240	-0.04%
2022/11/29	5	20.15	2	19.85	20.05	3	2,241	0.13%
2022/11/25	1	19.70	3	19.33	19.30	-2	2,204	-0.09%
2022/11/24	40	19.67	2	20.30	19.55	38	2,186	1.74%
2022/11/23	1	20.05	0	0.00	20.00	1	2,115	0.05%
2022/11/22	0	0.00	6	19.89	20.05	-6	2,083	-0.29%
2022/11/21	3	20.57	0	0.00	20.30	3	2,039	0.15%
2022/11/18	5	21.08	10	20.88	20.90	-5	2,006	-0.25%
2022/11/17	21	21.24	9	21.08	21.25	12	1,868	0.64%
2022/11/16	4	19.74	2	19.75	20.00	2	1,534	0.13%
2022/11/15	1	19.10	2	18.83	19.15	-1	1,378	-0.07%
2022/11/10	0	0.00	1	18.65	18.25	-1	1,354	-0.07%
2022/11/09	5	18.67	4	18.43	18.75	1	1,310	0.08%
2022/11/08	2	17.75	5	17.58	17.80	-3	1,146	-0.26%
2022/11/03	0	0.00	1	15.70	15.65	-1	1,318	-0.08%
2022/11/02	0	0.00	5	15.70	15.60	-5	1,327	-0.38%
2022/11/01	1	15.50	0	0.00	15.55	1	1,360	0.07%
2022/10/19	0	0.00	20	16.09	16.05	-20	1,406	-1.42%
2022/10/14	0	0.00	1	15.95	16.00	-1	1,414	-0.07%
2022/10/13	2	15.65	0	0.00	14.85	2	1,415	0.14%
2022/10/11	0	0.00	1	16.90	16.10	-1	1,392	-0.07%
2022/10/04	0	0.00	1	16.50	16.40	-1	1,394	-0.07%
2022/09/29	1	15.75	1	15.85	15.70	0	1,398	0.00%
2022/09/28	1	15.30	0	0.00	15.20	1	1,395	0.07%
2022/09/06	0	0.00	1	18.50	17.75	-1	1,391	-0.07%
2022/09/01	1	18.65	0	0.00	18.70	1	1,326	0.08%
2022/08/23	0	0.00	2	18.20	18.35	-2	1,218	-0.16%
2022/08/22	4	18.95	13	19.28	18.30	-9	1,184	-0.76%
2022/08/19	10	19.85	4	19.45	20.25	6	1,060	0.57%
2022/08/18	10	19.40	0	0.00	19.45	10	909	1.10%
2022/08/17	0	0.00	10	18.45	18.45	-10	858	-1.16%
2022/08/15	0	0.00	21	18.59	18.55	-21	830	-2.53%
2022/08/12	11	18.86	2	18.65	18.20	9	799	1.13%
2022/08/11	41	18.65	12	18.93	18.30	29	713	4.07%
2022/08/10	0	0.00	1	17.70	17.75	-1	551	-0.18%
2022/08/08	1	17.90	0	0.00	17.35	1	530	0.19%
2022/07/21	10	16.80	0	0.00	16.85	10	486	2.05%
2022/07/18	0	17.00	0	0.00	16.50	0	495	0.00%
2022/07/13	0	0.00	1	15.90	15.50	-1	493	-0.20%
2022/07/12	1	15.20	0	0.00	15.05	1	497	0.20%
2022/07/05	0	0.00	1	15.45	15.45	-1	551	-0.18%
2022/06/30	1	16.10	0	0.00	15.95	1	550	0.18%
2022/06/23	0	0.00	5	15.85	15.75	-5	779	-0.64%
2022/06/15	5	18.12	0	0.00	18.30	5	939	0.53%
2022/05/05	0	0.00	1	18.00	18.00	-1	1,395	-0.07%
2022/05/03	1	17.35	0	0.00	17.50	1	1,429	0.07%
2022/04/12	0	0.00	1	19.00	19.05	-1	1,904	-0.05%
2022/04/11	1	19.60	0	0.00	19.00	1	1,925	0.05%
2022/03/28	12	21.50	11	21.82	21.65	1	2,244	0.04%
2022/03/25	2	22.53	48	23.24	23.35	-46	2,146	-2.14%
2022/03/24	1	21.45	0	0.00	21.25	1	2,051	0.05%
2022/03/18	20	20.25	0	0.00	20.80	20	2,878	0.69%
2022/03/17	0	0.00	1	20.10	20.25	-1	3,698	-0.03%
2022/03/14	1	20.70	0	0.00	20.55	1	4,987	0.02%
2022/03/03	6	21.35	0	0.00	21.45	6	6,688	0.09%
2022/03/02	3	21.15	0	0.00	21.65	3	6,831	0.04%
2022/03/01	0	0.00	2	21.30	21.50	-2	6,933	-0.03%
2022/02/25	2	20.50	0	0.00	20.45	2	7,056	0.03%
2022/02/21	0	0.00	1	21.20	21.30	-1	7,531	-0.01%
2022/02/11	1	22.95	0	0.00	22.80	1	8,441	0.01%
2022/02/07	0	0.00	0	22.30	22.85	0	8,363	0.00%
2022/01/26	8	21.60	0	21.95	21.55	8	8,344	0.10%
2022/01/20	0	0.00	0.1	22.80	22.75	-0.1	8,287	0.00%
2022/01/19	0	0.00	2	23.00	22.80	-2	8,285	-0.02%
2022/01/18	0.1	23.40	0	0.00	22.70	0.1	8,261	0.00%
2022/01/12	1	22.75	1	22.65	22.40	0	8,106	0.00%
2022/01/11	4	22.63	3	22.72	22.45	1	8,076	0.01%
2022/01/10	3	23.78	2	23.75	23.70	1	8,012	0.01%
2022/01/07	0	0.00	0.1	23.80	23.05	-0.1	7,938	0.00%
2022/01/06	0	0.00	1.2	24.91	24.45	-1.2	7,856	-0.01%
2022/01/05	0.1	25.15	0	0.00	24.80	0.1	7,830	0.00%
2022/01/04	1	25.80	2.3	25.49	25.65	-1.3	7,778	-0.02%
2021/12/30	0	0.00	0.3	25.46	25.55	-0.3	7,718	0.00%
2021/12/27	0	26.27	0	0.00	26.00	0	7,572	0.00%
2021/12/24	0	0.00	0.1	26.08	25.60	-0.1	7,487	0.00%
2021/12/23	0	0.00	2	26.50	26.05	-2	7,440	-0.03%
2021/12/22	3	26.37	2	26.33	25.90	1	7,375	0.01%
2021/12/21	1.1	25.31	0	0.00	25.70	1.1	7,292	0.01%
2021/12/20	0	0.00	0.3	25.58	25.60	-0.3	7,241	0.00%
2021/12/17	1.2	25.90	1	25.70	25.40	0.2	7,179	0.00%
2021/12/16	4.1	27.09	1.5	27.22	26.85	2.6	7,033	0.04%
2021/12/15	4.1	26.47	8	26.51	27.15	-3.9	6,855	-0.06%
2021/12/14	4.2	27.72	11	26.34	26.20	-6.9	6,673	-0.10%
2021/12/13	43.2	30.91	34	31.33	29.05	9.2	6,320	0.14%
2021/12/10	4	29.06	8	28.99	30.00	-4	5,483	-0.07%
2021/12/08	5	29.00	5.1	29.16	27.90	-0.1	4,841	0.00%
2021/12/07	2.1	26.20	4	26.75	26.75	-1.9	4,150	-0.05%
2021/12/06	1	24.80	0	0.00	24.35	1	3,697	0.03%
2021/12/03	0	0.00	4	25.00	24.95	-4	3,595	-0.11%
2021/12/02	6	26.33	0	0.00	24.85	6	3,422	0.18%
2021/12/01	3	27.43	0	0.00	27.60	3	3,071	0.10%
2021/11/30	0	0.00	4	31.18	30.25	-4	2,604	-0.15%
2021/11/29	2	29.70	0	0.00	29.50	2	2,465	0.08%
2021/11/24	3	29.03	0	0.00	30.80	3	2,104	0.14%
2021/11/23	2	28.00	0	0.00	28.00	2	1,957	0.10%
2021/11/22	5	29.90	2	29.68	29.65	3	1,822	0.16%
2021/11/19	0	0.00	23	26.72	27.50	-23	1,621	-1.42%
2021/11/18	5	26.10	9	27.11	27.05	-4	1,519	-0.26%
2021/11/17	10	25.07	5	25.12	26.60	5	1,390	0.36%
2021/11/16	31	25.98	16	26.26	25.40	15	1,265	1.19%
2021/11/15	2	24.40	0	0.00	24.40	2	562	0.36%
2021/11/12	0	0.00	1	22.20	22.20	-1	501	-0.20%
2021/11/11	1	20.20	0	0.00	20.20	1	428	0.23%
2021/11/10	0	0.00	3	18.40	18.40	-3	376	-0.80%
2021/11/09	2	16.10	0	0.00	16.75	2	361	0.55%
2021/08/06	1	18.20	0	0.00	18.10	1	944	0.11%
2021/07/30	3	18.80	0	0.00	18.55	3	1,060	0.28%
2021/07/26	0	0.00	11	19.85	20.50	-11	1,157	-0.95%
2021/07/23	0	0.00	3	19.25	19.25	-3	1,158	-0.26%
2021/07/21	0	0.00	1	18.75	18.20	-1	1,230	-0.08%
2021/07/19	2	19.83	2	20.20	19.60	0	1,341	0.00%
2021/07/16	12	20.31	10	20.79	20.00	2	1,744	0.11%
2021/07/13	3	19.38	0	0.00	19.25	3	1,980	0.15%
2021/07/12	1	19.40	10	19.50	19.55	-9	2,005	-0.45%
2021/07/09	6	19.39	10	19.45	19.40	-4	2,016	-0.20%
2021/06/28	3	19.40	0	0.00	19.50	3	2,496	0.12%
2021/06/25	10	19.30	0	0.00	19.30	10	2,580	0.39%
2021/06/07	10	19.10	0	0.00	19.20	10	3,650	0.27%
2021/05/05	1	20.55	0	0.00	20.00	1	5,582	0.02%
2021/05/04	0	0.00	5	20.00	20.00	-5	5,577	-0.09%
2021/04/29	0	0.00	1	24.00	23.55	-1	5,497	-0.02%
2021/04/28	5	23.70	0	0.00	23.90	5	5,475	0.09%
2021/04/27	0	0.00	2	23.65	23.55	-2	5,463	-0.04%
2021/04/26	2	24.20	1	23.70	23.70	1	5,446	0.02%
2021/04/23	4	24.23	0	0.00	24.20	4	5,413	0.07%
2021/04/22	6	26.75	1	26.75	25.30	5	5,401	0.09%
2021/04/21	12	25.81	11	25.76	26.20	1	5,187	0.02%
2021/04/20	1	24.25	12	24.24	24.15	-11	5,015	-0.22%
2021/04/19	1	24.05	31	24.25	24.00	-30	4,980	-0.60%
2021/04/16	0	0.00	1	23.55	23.55	-1	4,942	-0.02%
2021/04/13	10	24.00	0	0.00	23.00	10	4,968	0.20%
2021/04/12	0	0.00	8	24.54	24.40	-8	4,938	-0.16%
2021/04/09	1	23.65	0	0.00	23.50	1	5,065	0.02%
2021/04/07	0	0.00	45	22.85	22.90	-45	5,072	-0.89%
2021/04/06	0	0.00	10	22.40	22.40	-10	5,094	-0.20%
2021/04/01	8	22.30	0	0.00	22.25	8	5,206	0.15%
2021/03/31	55	22.50	10	22.45	22.35	45	5,235	0.86%
2021/03/30	10	23.08	0	0.00	23.00	10	5,356	0.19%
2021/03/29	30	22.55	72	22.37	22.70	-42	5,318	-0.79%
2021/03/26	45	22.95	49	22.98	22.85	-4	5,381	-0.07%
2021/03/25	125	23.16	69	24.15	23.05	56	5,506	1.02%	大買/
2021/03/24	3	23.53	3	23.70	23.70	0	5,087	0.00%
2021/03/19	0	0.00	10	21.50	21.40	-10	4,847	-0.21%
2021/03/15	0	0.00	3	21.28	21.20	-3	5,666	-0.05%
2021/03/11	0	0.00	2	21.10	20.85	-2	5,752	-0.03%
2021/03/10	0	0.00	2	20.60	20.55	-2	5,792	-0.03%
2021/03/08	2	20.70	1	20.85	20.60	1	5,795	0.02%
2021/03/05	2	21.00	0	0.00	20.75	2	5,789	0.03%
2021/03/04	11	21.09	3	21.20	21.25	8	5,785	0.14%
2021/03/03	1	21.20	5	21.29	21.20	-4	5,833	-0.07%
2021/03/02	15	23.07	1	22.85	22.10	14	5,874	0.24%
2021/02/26	1	22.50	1	22.35	22.45	0	5,582	0.00%
2021/02/25	2	22.60	3	22.55	22.70	-1	5,441	-0.02%
2021/02/24	1	22.55	14	22.24	22.55	-13	5,189	-0.25%
2021/02/23	0	0.00	2	21.40	22.10	-2	4,922	-0.04%
2021/02/22	0	0.00	0.1	21.20	21.50	-0.1	4,842	0.00%
2021/02/19	1	21.10	11	20.85	20.90	-10	4,772	-0.21%
2021/02/18	32	20.49	21	20.48	21.35	11	4,663	0.24%
2021/02/05	1	18.80	0	0.00	18.70	1	4,665	0.02%
2021/02/04	2	19.65	0	0.00	19.00	2	4,662	0.04%
2021/02/03	8	19.23	1	19.10	19.40	7	4,657	0.15%
2021/02/02	1	19.45	1	19.00	19.80	0	4,761	0.00%
2021/01/28	1	18.95	0	0.00	18.75	1	4,664	0.02%
2021/01/27	0	0.00	5	19.25	19.20	-5	4,738	-0.11%
2021/01/19	0	0.00	1	20.80	20.65	-1	4,959	-0.02%
2021/01/18	1	20.90	0	0.00	21.00	1	4,951	0.02%
2021/01/15	0	0.00	4	20.85	20.80	-4	5,032	-0.08%
2021/01/14	14	21.03	0	0.00	21.10	14	5,011	0.28%
2021/01/12	0.1	19.75	0	0.00	19.05	0.1	4,888	0.00%
2021/01/08	0	0.00	1	19.40	19.35	-1	4,832	-0.02%
2021/01/04	0	0.00	2	21.83	21.60	-2	4,596	-0.04%
2020/12/31	19	21.24	1	21.35	20.85	18	4,363	0.41%
2020/12/28	0	0.00	2	21.75	21.70	-2	4,144	-0.05%
2020/12/22	1	19.65	0	0.00	19.55	1	3,729	0.03%
2020/12/21	11	21.19	11	20.70	20.95	0	3,592	0.00%
2020/12/18	0	0.00	1	19.75	19.55	-1	3,392	-0.03%
2020/12/15	2	18.68	0	0.00	18.50	2	3,263	0.06%
2020/12/14	1	19.55	44	19.68	19.65	-43	3,211	-1.34%
2020/12/11	5	20.63	2	20.35	20.15	3	3,069	0.10%
2020/12/10	1	19.10	1	19.20	19.65	0	2,707	0.00%
2020/12/09	34	19.43	14	19.67	19.60	20	2,613	0.77%
2020/12/08	1	18.15	0	0.00	18.20	1	2,358	0.04%
2020/12/02	1	17.45	0	0.00	17.45	1	2,192	0.05%
2020/11/26	0	17.40	0	0.00	17.50	0	2,092	0.00%
2020/11/23	0	0.00	10	17.30	17.15	-10	1,935	-0.52%
2020/11/20	10	17.60	0	0.00	17.30	10	1,917	0.52%
2020/11/19	0	17.40	1	17.55	17.55	-1	1,846	-0.05%
2020/11/16	3	17.43	0	0.00	17.60	3	1,714	0.18%
2020/11/13	0	0.00	2	17.20	17.20	-2	1,567	-0.13%
2020/11/10	10	15.85	12	15.99	16.30	-2	1,408	-0.14%
2020/11/04	0	0.00	2	15.80	15.80	-2	1,207	-0.17%
2020/11/03	0	0.00	3	15.55	15.55	-3	1,123	-0.27%
2020/11/02	10	16.55	22	15.81	15.70	-12	1,096	-1.09%
2020/10/30	0	0.00	7	15.16	15.55	-7	981	-0.71%
2020/10/29	0	0.00	4	15.00	15.20	-4	938	-0.43%
2020/10/28	0	0.00	2	15.40	15.40	-2	927	-0.22%
2020/10/27	0	0.00	3	14.65	15.00	-3	829	-0.36%
2020/10/26	3	14.35	0	0.00	14.70	3	778	0.39%
2020/10/23	20	15.20	20	15.00	14.60	0	757	0.00%
2020/10/22	10	14.95	3	14.33	14.95	7	637	1.10%
2020/10/21	0	0.00	3	14.58	14.50	-3	591	-0.51%
2020/10/20	0	0.00	2	13.10	14.30	-2	484	-0.41%
2020/10/19	0	0.00	2	12.90	13.00	-2	459	-0.43%
2020/10/15	0	0.00	1	12.90	12.95	-1	466	-0.21%
2020/10/12	2	12.90	0	0.00	12.65	2	475	0.42%
2020/09/21	2	13.50	2	13.50	13.50	0	711	0.00%
2020/09/18	0	0.00	4	13.60	13.55	-4	711	-0.56%
2020/09/17	4	13.50	1	13.50	13.50	3	709	0.42%
2020/09/16	2	13.50	6	13.49	13.55	-4	706	-0.57%
2020/09/14	2	13.53	0	0.00	13.50	2	705	0.28%
2020/09/11	4	13.68	0	0.00	13.55	4	704	0.57%
2020/09/08	0	0.00	2	14.75	14.75	-2	658	-0.30%
2020/08/27	0	0.00	4	14.25	14.25	-4	606	-0.66%
2020/08/17	6	14.50	0	0.00	14.50	6	578	1.04%
2020/08/13	0	0.00	1	13.90	13.85	-1	565	-0.18%
2020/08/06	0	0.00	5	13.70	13.75	-5	558	-0.89%
2020/08/05	9	13.75	10	13.70	13.75	-1	559	-0.18%
2020/08/03	0	0.00	10	13.50	13.55	-10	570	-1.75%
2020/07/24	2	13.90	0	0.00	13.70	2	588	0.34%
2020/07/17	0	0.00	2	14.00	13.90	-2	590	-0.34%
2020/07/02	2	15.20	0	0.00	15.15	2	501	0.40%
2020/07/01	2	15.20	1	15.65	15.15	1	491	0.20%
2020/06/30	1	14.95	0	0.00	15.40	1	437	0.23%
2020/06/18	10	14.20	0	0.00	14.30	10	397	2.52%
2020/06/15	2	13.50	0	0.00	13.50	2	412	0.49%
2020/06/10	0	0.00	10	14.30	14.35	-10	427	-2.34%
2020/06/04	4	14.08	0	0.00	14.15	4	463	0.86%
2020/05/19	0	0.00	3	13.80	13.85	-3	457	-0.66%
2020/05/18	2	13.80	0	0.00	13.80	2	455	0.44%
2020/05/14	6	14.28	0	0.00	14.10	6	451	1.33%
2020/05/06	0	0.00	25	14.36	14.15	-25	429	-5.82%
2020/04/30	0	0.00	2	13.95	13.95	-2	426	-0.47%
2020/04/28	10	13.10	0	0.00	13.95	10	426	2.35%
2020/04/23	0	0.00	2	12.35	12.60	-2	432	-0.46%
2020/04/17	0	0.00	4	12.60	12.60	-4	425	-0.94%
2020/03/23	2	9.15	0	0.00	9.13	2	416	0.48%
2020/03/19	2	8.74	0	0.00	8.74	2	408	0.49%
2020/03/17	2	10.05	0	0.00	9.80	2	388	0.52%
2020/03/13	3	11.65	0	0.00	11.65	3	380	0.79%
2020/03/12	2	12.95	0	0.00	12.90	2	366	0.55%
2020/02/24	0	0.00	2	15.10	15.10	-2	459	-0.44%
2020/02/20	0	0.00	2	15.35	15.35	-2	491	-0.41%
2020/02/19	0	0.00	1	15.35	15.35	-1	532	-0.19%
2020/02/03	2	14.50	0	0.00	14.50	2	752	0.27%
2020/01/08	2	17.05	0	0.00	16.80	2	898	0.22%
2020/01/07	2	17.23	0	0.00	17.20	2	897	0.22%
2019/12/31	0	0.00	2	17.95	17.95	-2	927	-0.22%
2019/12/24	2	18.00	0	0.00	17.90	2	1,251	0.16%
2019/12/23	0	0.00	6	18.15	18.15	-6	1,284	-0.47%
2019/12/20	0	0.00	1	18.00	18.00	-1	1,291	-0.08%
2019/12/19	1	18.00	0	0.00	17.90	1	1,300	0.08%
2019/12/09	1	18.00	0	0.00	18.05	1	1,764	0.06%
2019/11/29	0	0.00	5	18.57	18.25	-5	1,968	-0.25%
2019/11/27	0	0.00	1	18.55	18.45	-1	1,976	-0.05%
2019/11/26	4	18.75	1	19.00	18.50	3	1,987	0.15%
2019/11/22	3	18.40	0	0.00	18.25	3	1,985	0.15%
2019/11/15	0	0.00	2	17.80	17.85	-2	1,967	-0.10%
2019/11/11	2	18.85	2	17.95	17.75	0	1,984	0.00%
2019/11/06	0	0.00	2	18.80	18.60	-2	1,954	-0.10%
2019/10/24	10	19.10	0	0.00	18.80	10	1,934	0.52%
2019/10/17	0	0.00	2	18.40	19.00	-2	2,072	-0.10%
2019/10/14	10	18.15	0	0.00	18.15	10	2,050	0.49%
2019/09/27	9	19.58	9	19.12	18.45	0	1,944	0.00%
2019/09/20	12	19.09	20	18.85	18.85	-8	1,655	-0.48%
2019/09/19	0	0.00	1	18.20	18.50	-1	1,511	-0.07%
2019/09/18	1	18.45	0	0.00	18.20	1	1,460	0.07%
2019/09/17	0	0.00	1	18.35	18.25	-1	1,407	-0.07%
2019/09/12	1	18.20	0	0.00	18.05	1	1,334	0.07%
2019/09/09	0	0.00	11	18.24	18.65	-11	1,196	-0.92%
2019/09/06	4	17.38	0	0.00	17.85	4	1,097	0.36%
2019/09/05	3	17.52	5	17.40	17.40	-2	1,080	-0.19%
2019/08/30	2	17.68	0	0.00	17.30	2	1,048	0.19%
2019/08/28	0	0.00	2	17.33	17.20	-2	1,001	-0.20%
2019/08/15	0	0.00	3	15.65	16.30	-3	933	-0.32%
2019/08/13	5	16.65	0	0.00	16.40	5	933	0.54%
2019/08/05	3	15.60	0	0.00	15.45	3	923	0.32%
2019/07/29	0	0.00	20	16.90	16.80	-20	949	-2.11%
2019/07/25	0	0.00	5	17.20	17.25	-5	911	-0.55%
2019/07/24	5	16.49	7	15.90	16.45	-2	792	-0.25%
2019/07/23	2	15.10	6	15.18	15.10	-4	747	-0.53%
2019/07/22	0	0.00	6	15.03	15.05	-6	784	-0.77%
2019/07/19	3	14.88	0	0.00	14.90	3	856	0.35%
2019/07/18	4	15.08	0	0.00	14.90	4	986	0.41%
2019/07/16	1	15.15	0	0.00	15.25	1	1,163	0.09%
2019/07/15	6	15.05	0	0.00	15.00	6	1,183	0.51%
2019/07/11	2	15.33	0	0.00	15.30	2	1,230	0.16%
2019/07/03	0	0.00	1	15.30	15.20	-1	1,857	-0.05%
2019/07/02	0	0.00	3	15.45	15.50	-3	1,970	-0.15%
2019/06/18	3	15.05	0	0.00	14.90	3	2,573	0.12%
2019/06/17	0	0.00	3	15.50	15.15	-3	2,794	-0.11%
2019/06/14	0	0.00	10	15.33	15.30	-10	3,046	-0.33%
2019/06/12	0	0.00	2	14.70	14.75	-2	3,029	-0.07%
2019/06/11	2	14.40	0	0.00	14.55	2	3,034	0.07%
2019/06/10	0	0.00	2	14.55	14.55	-2	3,033	-0.07%
2019/06/03	2	14.15	0	0.00	14.30	2	3,039	0.07%
2019/05/30	0	0.00	2	14.65	14.60	-2	3,028	-0.07%
2019/05/29	0	0.00	3	14.30	14.35	-3	3,024	-0.10%
2019/05/27	1	14.20	0	0.00	14.30	1	3,066	0.03%
2019/05/24	1	14.25	1	14.25	14.20	0	3,072	0.00%
2019/05/23	3	14.30	0	0.00	14.30	3	3,066	0.10%
2019/05/21	2	14.15	2	14.80	14.80	0	3,061	0.00%
2019/05/20	1	14.60	2	14.70	14.55	-1	3,049	-0.03%
2019/05/17	0	0.00	1	15.20	15.00	-1	3,043	-0.03%
2019/05/16	4	15.64	0	0.00	15.55	4	3,033	0.13%
2019/05/15	0	0.00	5	16.03	16.05	-5	3,022	-0.17%
2019/05/14	9	15.69	0	0.00	15.85	9	3,025	0.30%
2019/05/13	2	16.05	3	16.20	16.00	-1	3,017	-0.03%
2019/05/10	6	16.29	3	16.85	16.20	3	3,004	0.10%
2019/05/09	9	16.46	5	16.60	16.60	4	3,012	0.13%
2019/05/08	0	0.00	3	17.20	17.10	-3	2,981	-0.10%
2019/05/07	8	17.79	0	0.00	17.65	8	2,968	0.27%
2019/05/06	2	17.90	0	0.00	17.70	2	2,963	0.07%
2019/05/03	1	18.55	0	0.00	18.60	1	2,940	0.03%
2019/05/02	5	18.55	0	0.00	18.60	5	2,942	0.17%
2019/04/29	14	18.50	0	0.00	18.40	14	2,933	0.48%
2019/04/25	0	0.00	2	20.00	19.60	-2	2,877	-0.07%
2019/04/24	0	0.00	1	19.90	19.80	-1	2,807	-0.04%
2019/04/23	11	19.84	7	19.81	19.60	4	2,675	0.15%
2019/04/22	0	0.00	2	19.08	19.20	-2	2,538	-0.08%
2019/04/19	0	0.00	2	18.60	18.60	-2	2,504	-0.08%
2019/04/18	1	18.60	2	18.70	18.35	-1	2,494	-0.04%
2019/04/16	3	19.15	0	0.00	19.10	3	2,473	0.12%
2019/04/15	35	19.76	0	0.00	19.60	35	2,458	1.42%
2019/04/12	0	0.00	4	19.41	19.50	-4	2,326	-0.17%
2019/04/11	0	0.00	4	19.08	19.15	-4	2,177	-0.18%
2019/04/10	0	0.00	4	19.05	18.95	-4	2,070	-0.19%
2019/04/09	3	18.95	1	19.15	19.00	2	2,034	0.10%
2019/04/08	7	18.91	1	18.95	18.90	6	1,926	0.31%
2019/04/01	19	18.83	11	18.78	19.00	8	1,745	0.46%
2019/03/29	0	0.00	1	17.95	17.90	-1	1,427	-0.07%
2019/03/21	0	0.00	1	18.00	18.10	-1	1,388	-0.07%
2019/03/20	22	18.32	1	18.15	18.20	21	1,404	1.50%
2019/03/19	1	17.90	10	17.14	18.00	-9	1,200	-0.75%
2019/03/15	2	16.25	0	0.00	16.35	2	982	0.20%
2019/03/13	5	16.49	1	16.75	16.55	4	1,043	0.38%
2019/03/11	2	16.60	0	0.00	16.60	2	1,120	0.18%
2019/02/26	1	17.35	0	0.00	17.20	1	1,880	0.05%
2019/02/25	0	0.00	5	17.03	17.10	-5	1,904	-0.26%
2019/02/21	2	16.85	1	17.00	16.95	1	1,943	0.05%
2019/02/20	1	16.85	2	16.95	16.95	-1	1,952	-0.05%
2019/02/19	6	16.79	0	0.00	16.85	6	1,964	0.31%
2019/02/18	1	16.85	0	0.00	16.85	1	1,989	0.05%
2019/02/14	0	0.00	1	17.25	17.25	-1	2,001	-0.05%
2019/02/13	0	0.00	1	17.35	17.25	-1	2,004	-0.05%
2019/02/12	0	0.00	1	17.30	17.20	-1	2,003	-0.05%
2019/02/11	0	0.00	3	17.27	17.20	-3	2,008	-0.15%
2019/01/30	0	0.00	4	17.13	17.30	-4	2,005	-0.20%
2019/01/25	1	16.80	2	16.85	16.85	-1	1,985	-0.05%
2019/01/23	2	16.60	0	0.00	16.75	2	1,983	0.10%
2019/01/22	2	16.90	0	0.00	16.70	2	2,001	0.10%
2019/01/21	1	17.10	1	17.15	17.15	0	1,997	0.00%
2019/01/18	2	17.15	0	0.00	17.20	2	1,995	0.10%
2019/01/17	3	17.32	0	0.00	17.35	3	1,990	0.15%
2019/01/16	0	0.00	2	17.55	17.55	-2	1,985	-0.10%
2019/01/15	3	17.48	0	0.00	17.50	3	1,982	0.15%
2019/01/14	2	17.40	0	0.00	17.30	2	1,973	0.10%
2019/01/11	1	17.65	20	17.40	17.50	-19	1,969	-0.96%
2019/01/09	0	0.00	2	17.95	17.95	-2	1,945	-0.10%
2019/01/04	0	0.00	1	17.95	17.75	-1	1,906	-0.05%
2019/01/02	0	0.00	3	17.67	17.65	-3	1,877	-0.16%
2018/12/27	0	0.00	1	17.45	17.45	-1	1,873	-0.05%
2018/12/25	1	17.50	0	0.00	17.45	1	1,843	0.05%
2018/12/21	2	17.25	0	0.00	17.35	2	1,803	0.11%
2018/12/17	0	0.00	0.2	17.65	17.75	-0.2	1,712	-0.01%
2018/12/14	2	17.70	0	0.00	17.85	2	1,693	0.12%
2018/12/03	12	18.18	0	0.00	18.10	12	1,385	0.87%
2018/11/30	13	18.21	0	0.00	18.00	13	1,309	0.99%
2018/11/29	0	0.00	7	18.30	18.75	-7	1,161	-0.60%
2018/11/28	1	17.90	0	0.00	17.60	1	935	0.11%
2018/11/26	1	16.45	20	16.40	16.70	-19	672	-2.82%
2018/11/23	6	16.60	1	17.05	16.55	5	641	0.78%
2018/11/22	20	16.85	0	0.00	17.20	20	591	3.38%
2018/11/21	0	0.00	1	16.20	16.35	-1	529	-0.19%
2018/11/20	1	16.20	2	16.23	16.25	-1	511	-0.20%
2018/11/19	3	15.43	1	15.60	15.75	2	478	0.42%
2018/11/15	0	0.00	21	15.18	15.40	-21	463	-4.53%
2018/11/14	1	14.80	0	0.00	15.15	1	445	0.22%
2018/11/13	6	14.80	0	0.00	14.75	6	431	1.39%
2018/11/12	1	15.00	4	15.05	14.95	-3	419	-0.72%
2018/11/09	8	15.17	5	15.35	15.10	3	412	0.73%
2018/11/07	0	0.00	2	15.45	15.40	-2	397	-0.50%
2018/11/05	10	15.13	0	0.00	15.30	10	404	2.47%
2018/11/02	4	15.30	0	0.00	15.40	4	395	1.01%
2018/11/01	0	0.00	1	15.50	15.50	-1	392	-0.26%
2018/10/31	1	15.40	5	15.45	15.40	-4	392	-1.02%
2018/10/29	5	15.15	0	0.00	15.40	5	370	1.35%
2018/10/26	5	15.25	0	0.00	15.50	5	371	1.35%
2018/10/25	0	0.00	5	15.50	15.50	-5	370	-1.35%
2018/10/23	5	15.49	0	0.00	15.55	5	373	1.34%
2018/10/15	0	0.00	5	15.95	15.85	-5	422	-1.18%
2018/10/12	5	15.15	0	0.00	15.70	5	423	1.18%
2018/09/28	1	17.40	0	0.00	17.45	1	482	0.21%
2018/09/27	0	0.00	1	17.65	17.40	-1	502	-0.20%
2018/09/26	1	17.50	0	0.00	17.55	1	527	0.19%
2018/09/19	0	0.00	1	17.95	17.95	-1	650	-0.15%
2018/09/14	1	17.75	0	0.00	17.80	1	767	0.13%
2018/08/28	0	0.00	1	18.85	18.80	-1	912	-0.11%
2018/08/17	1	17.55	0	0.00	17.65	1	963	0.10%
2018/08/10	0	0.00	8	18.12	18.10	-8	971	-0.82%
2018/08/09	0	0.00	2	18.00	18.05	-2	978	-0.20%
2018/08/08	2	17.90	2	18.05	18.05	0	985	0.00%
2018/08/07	6	18.04	0	0.00	17.90	6	987	0.61%
2018/08/03	2	18.43	0	0.00	18.35	2	998	0.20%
2018/08/02	1	18.65	0	0.00	18.45	1	994	0.10%
2018/08/01	1	18.70	0	0.00	18.85	1	988	0.10%
2018/07/30	0	0.00	5	18.85	18.80	-5	986	-0.51%
2018/07/27	5	19.10	5	19.10	19.15	0	981	0.00%
2018/07/26	5	19.35	8	19.35	19.30	-3	975	-0.31%
2018/07/25	9	19.09	0	0.00	19.20	9	972	0.93%
2018/07/20	1	19.60	0	0.00	19.45	1	947	0.11%
2018/07/06	0	0.00	10	19.99	19.80	-10	824	-1.21%
2018/07/05	10	20.40	0	0.00	20.20	10	819	1.22%
2018/06/29	0	0.00	1	20.70	20.55	-1	741	-0.13%
2018/06/28	0	0.00	2	20.58	20.60	-2	699	-0.29%
2018/06/27	3	20.82	2	20.80	20.55	1	655	0.15%
2018/06/22	0	0.00	1	19.25	19.30	-1	555	-0.18%
2018/06/19	0	0.00	1	19.15	18.95	-1	536	-0.19%
2018/06/14	1	19.55	1	19.70	19.40	0	519	0.00%
2018/06/12	0	0.00	2	19.55	19.45	-2	494	-0.40%
2018/06/05	0	0.00	3	18.77	18.90	-3	452	-0.66%
2018/06/04	3	18.15	0	0.00	18.50	3	442	0.68%
2018/06/01	0	0.00	1	18.05	18.05	-1	429	-0.23%
2018/05/30	0	0.00	5	17.60	17.65	-5	437	-1.14%
2018/05/29	0	0.00	6	17.52	17.60	-6	431	-1.39%
2018/05/28	1	16.55	0	0.00	17.05	1	418	0.24%
2018/05/25	10	16.48	2	16.65	16.60	8	415	1.93%
2018/05/24	2	16.35	1	16.50	16.55	1	411	0.24%
2018/05/21	0	0.00	5	16.75	16.65	-5	414	-1.21%
2018/05/18	1	16.65	0	0.00	16.80	1	417	0.24%
2018/05/17	0	0.00	3	16.95	16.85	-3	416	-0.72%
2018/05/16	5	16.75	9	16.94	16.95	-4	409	-0.98%
2018/05/15	17	16.77	13	16.93	16.95	4	410	0.97%
2018/05/14	5	16.82	2	17.05	17.05	3	423	0.71%
2018/05/10	5	16.90	5	17.00	17.00	0	428	0.00%
2018/05/09	10	16.83	5	16.85	17.00	5	442	1.13%
2018/05/08	1	16.95	0	0.00	17.05	1	466	0.21%
2018/05/07	0	0.00	10	17.08	17.00	-10	571	-1.75%
2018/05/03	5	16.95	0	0.00	17.10	5	575	0.87%
2018/05/02	5	17.00	7	17.26	17.30	-2	571	-0.35%
2018/04/27	0	0.00	6	17.15	17.15	-6	569	-1.05%
2018/04/26	0	0.00	1	17.35	17.00	-1	567	-0.18%
2018/04/25	0	0.00	1	17.25	17.40	-1	567	-0.18%
2018/04/23	3	17.18	2	17.30	17.45	1	568	0.18%
2018/04/20	1	17.40	0	0.00	17.55	1	573	0.17%
2018/04/19	1	17.40	1	17.70	17.65	0	582	0.00%
2018/04/18	1	17.45	0	0.00	17.65	1	610	0.16%
2018/04/17	7	17.49	0	0.00	17.45	7	611	1.14%
2018/04/16	5	17.85	0	0.00	17.85	5	612	0.82%
2018/04/13	0	0.00	8	17.95	18.25	-8	613	-1.30%
2018/04/12	2	17.80	0	0.00	18.00	2	619	0.32%
2018/04/11	3	17.87	5	17.97	18.15	-2	628	-0.32%
2018/04/10	0	0.00	6	17.80	17.90	-6	630	-0.95%
2018/04/09	4	17.60	1	17.65	17.65	3	631	0.47%
2018/04/03	1	17.50	1	17.85	17.85	0	630	0.00%
2018/04/02	1	17.55	0	0.00	17.90	1	632	0.16%
2018/03/31	4	17.75	0	0.00	17.90	4	631	0.63%
2018/03/30	6	17.88	1	18.00	17.85	5	629	0.79%
2018/03/29	0	0.00	14	17.76	17.95	-14	627	-2.23%
2018/03/28	7	17.94	0	0.00	17.80	7	622	1.12%
2018/03/07	0	0.00	1	19.85	19.35	-1	710	-0.14%
2018/02/09	0	0.00	2	17.70	18.00	-2	753	-0.27%
2018/02/07	1	18.50	0	0.00	18.65	1	749	0.13%
2018/02/05	1	19.75	0	0.00	19.75	1	732	0.14%
2018/02/01	0	0.00	2	21.05	20.70	-2	716	-0.28%
2018/01/31	2	20.90	2	20.83	20.80	0	707	0.00%
2018/01/30	4	21.23	1	20.80	21.30	3	686	0.44%
2018/01/23	0	0.00	0.4	20.00	20.05	-0.4	573	-0.07%
2018/01/17	1	20.35	0	0.00	20.05	1	568	0.18%
2018/01/16	0	0.00	1	20.45	20.30	-1	564	-0.18%
2018/01/15	1	20.10	0	0.00	20.30	1	555	0.18%
2018/01/09	0	0.00	1	19.50	19.60	-1	514	-0.19%
2018/01/04	0	0.00	1	19.70	19.60	-1	501	-0.20%
2018/01/03	1	19.05	0	0.00	19.15	1	491	0.20%