大成 (1210)-富邦-南屯券商分點個股進出

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

大成

(1210)

可現股當沖

股價
57.0
漲跌
▼0.4
漲幅
-0.70%
成交量
981張
產業
上市食品類股
1117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

大成 (1210)籌碼相關－富邦-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯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
2024/05/03	5.2	57.50	0	0.00	57.00	5.2	2,189	0.24%
2024/05/02	0	0.00	0	57.30	57.40	0	2,197	0.00%
2024/04/30	0	57.40	0	0.00	57.20	0	2,199	0.00%
2024/04/29	0	0.00	3	57.50	57.50	-3	2,193	-0.14%
2024/04/26	1.2	56.72	0	0.00	57.00	1.2	2,180	0.05%
2024/04/25	0.1	56.80	0	0.00	57.40	0.1	2,166	0.00%
2024/04/24	2.1	57.00	0	0.00	57.00	2.1	2,175	0.10%
2024/04/23	0	57.10	0.5	57.40	57.40	-0.5	2,142	-0.02%
2024/04/19	0	55.10	0	0.00	55.50	0	2,041	0.00%
2024/04/16	3.5	55.49	2	55.20	55.20	1.5	1,952	0.08%
2024/04/15	1	56.60	2	56.20	56.30	-1	1,925	-0.05%
2024/04/12	0	0.00	0	57.40	57.20	0	1,881	0.00%
2024/04/11	0.1	57.52	2	57.40	57.40	-1.9	1,887	-0.10%
2024/04/10	0	0.00	5.1	58.10	58.00	-5.1	1,884	-0.27%
2024/04/09	2	58.05	1	58.00	58.00	1	1,899	0.05%
2024/04/08	0	57.90	2	57.75	58.00	-2	1,904	-0.10%
2024/04/03	1.2	57.51	2	57.70	57.60	-0.8	1,944	-0.04%
2024/04/02	0	57.91	8	57.92	57.80	-8	1,933	-0.41%
2024/04/01	0	58.00	0	0.00	58.20	0	1,935	0.00%
2024/03/29	1	57.50	0	0.00	57.70	1	1,933	0.05%
2024/03/28	0	57.80	0	0.00	57.70	0	1,946	0.00%
2024/03/27	0	0.00	5	57.84	57.80	-5	2,001	-0.25%
2024/03/25	0	0.00	1	57.90	57.70	-1	2,116	-0.05%
2024/03/22	0	0.00	0.1	57.80	57.60	-0.1	2,179	0.00%
2024/03/21	0.1	58.10	0	0.00	58.20	0.1	2,232	0.00%
2024/03/20	5	58.30	1	58.30	58.20	4	2,225	0.18%
2024/03/19	5	57.46	1	57.30	57.20	4	2,207	0.18%
2024/03/18	4	56.62	2.3	56.53	57.10	1.7	2,213	0.08%
2024/03/15	14.9	57.15	3.1	57.42	56.80	11.8	2,172	0.54%
2024/03/14	2.5	60.86	0	0.00	60.50	2.5	1,957	0.13%
2024/03/13	1.1	60.49	0.1	60.10	60.10	1	1,902	0.05%
2024/03/11	0	0.00	1.1	59.88	59.60	-1.1	1,910	-0.06%
2024/03/08	1.1	59.86	0	0.00	59.40	1.1	1,923	0.06%
2024/03/07	0	0.00	0	60.00	60.30	0	1,920	0.00%
2024/03/06	0	0.00	1	60.10	60.40	-1	1,916	-0.05%
2024/03/05	0	0.00	1.2	59.72	60.30	-1.2	1,911	-0.06%
2024/03/01	0.2	58.90	2	59.00	58.90	-1.8	1,854	-0.10%
2024/02/29	1.2	58.50	0	0.00	58.40	1.2	1,858	0.06%
2024/02/27	2	58.55	1	59.20	58.50	1	1,861	0.05%
2024/02/26	5	59.10	0	0.00	59.00	5	1,879	0.27%
2024/02/22	0	0.00	1	58.70	58.60	-1	1,887	-0.05%
2024/02/21	0	0.00	0.2	58.50	58.50	-0.2	1,882	-0.01%
2024/02/20	0	0.00	3	58.10	57.80	-3	1,864	-0.16%
2024/02/19	0	0.00	2	57.65	58.00	-2	1,861	-0.11%
2024/02/15	1.3	57.04	0	0.00	57.20	1.3	1,855	0.07%
2024/02/02	0	0.00	0.2	58.00	58.00	-0.2	1,856	-0.01%
2024/01/31	0.1	57.70	0	0.00	57.70	0.1	1,846	0.00%
2024/01/30	0	58.00	0	0.00	57.70	0	1,838	0.00%
2024/01/29	0.2	58.17	0	0.00	58.30	0.2	1,837	0.01%
2024/01/24	4	57.73	0	57.60	57.50	4	1,828	0.22%
2024/01/23	0	0.00	1	57.80	57.80	-1	1,842	-0.05%
2024/01/22	0	57.30	0	0.00	57.40	0	1,835	0.00%
2024/01/19	0.1	57.10	0	0.00	57.30	0.1	1,833	0.00%
2024/01/17	0.1	57.60	1	57.70	57.70	-0.9	1,820	-0.05%
2024/01/16	0.2	57.50	0	0.00	57.40	0.2	1,790	0.01%
2024/01/15	0	0.00	0.1	57.70	58.00	-0.1	1,790	-0.01%
2024/01/11	0.2	57.00	0	0.00	56.80	0.2	1,783	0.01%
2024/01/10	1.2	56.71	0	0.00	57.00	1.2	1,787	0.07%
2024/01/08	4	57.90	0	0.00	57.80	4	1,772	0.23%
2024/01/05	6.2	57.54	2	57.80	57.60	4.2	1,778	0.24%
2024/01/04	1.1	58.04	0	0.00	58.20	1.1	1,757	0.06%
2024/01/03	1.1	58.61	0	0.00	58.80	1.1	1,751	0.06%
2023/12/29	2.9	58.47	3	58.87	58.50	-0.2	1,711	-0.01%
2023/12/28	0.2	57.70	0	0.00	57.80	0.2	1,701	0.01%
2023/12/27	0.1	57.56	1	57.40	57.50	-0.9	1,728	-0.05%
2023/12/26	0.3	57.72	0	0.00	58.00	0.3	1,723	0.02%
2023/12/25	2.2	57.73	0	0.00	57.70	2.2	1,731	0.13%
2023/12/22	0.1	58.70	0	0.00	59.00	0.1	1,706	0.00%
2023/12/20	0.5	58.19	0	0.00	58.80	0.5	1,617	0.03%
2023/12/19	2.1	58.36	3	57.83	58.60	-0.9	1,565	-0.06%
2023/12/18	0	0.00	2	57.65	58.40	-2	1,500	-0.13%
2023/12/15	0	0.00	0	56.90	57.00	0	1,464	0.00%
2023/12/13	1	56.30	0	0.00	56.30	1	1,457	0.07%
2023/12/12	1	57.30	2	57.10	57.20	-1	1,459	-0.07%
2023/12/11	3	57.10	0	0.00	57.00	3	1,455	0.21%
2023/12/07	0	0.00	2	57.20	56.80	-2	1,478	-0.14%
2023/12/06	5	57.00	5	57.20	57.40	0	1,471	0.00%
2023/12/05	0	0.00	9	56.33	56.50	-9	1,442	-0.62%
2023/12/04	0	0.00	1.1	56.18	56.10	-1.1	1,426	-0.08%
2023/12/01	0.1	55.80	0	0.00	55.80	0.1	1,431	0.01%
2023/11/28	0	0.00	1	55.70	55.80	-1	1,486	-0.07%
2023/11/27	0	0.00	6.2	55.10	55.00	-6.2	1,488	-0.42%
2023/11/22	1	55.00	2	54.95	54.90	-1	1,475	-0.07%
2023/11/21	0	0.00	1.9	54.14	54.50	-1.9	1,468	-0.13%
2023/11/20	0	0.00	0	54.00	53.60	0	1,457	0.00%
2023/11/17	1	53.90	0	0.00	53.90	1	1,454	0.07%
2023/11/16	7	54.20	0.2	54.30	54.00	6.8	1,450	0.47%
2023/11/15	0	0.00	0.2	53.90	53.90	-0.2	1,460	-0.01%
2023/11/14	0	53.30	1	53.20	53.20	-1	1,520	-0.07%
2023/11/13	1	53.20	1	53.40	53.00	0	1,542	0.00%
2023/11/10	0	0.00	1	53.70	53.60	-1	1,573	-0.06%
2023/11/09	1	52.80	0	0.00	52.80	1	1,558	0.06%
2023/11/08	0	0.00	12	52.97	53.00	-12	1,651	-0.73%
2023/11/07	0	0.00	5	52.72	52.80	-5	1,692	-0.30%
2023/11/06	0	0.00	14	52.80	52.80	-14	1,773	-0.79%
2023/11/03	0	0.00	5.2	52.50	52.50	-5.2	2,027	-0.26%
2023/10/31	6.1	51.50	0	0.00	50.80	6.1	2,536	0.24%
2023/10/30	8	51.93	0	0.00	51.60	8	2,750	0.29%
2023/10/27	0	0.00	2	51.90	51.90	-2	2,967	-0.07%
2023/10/20	1	51.31	0	0.00	51.20	1	3,351	0.03%
2023/10/18	0	52.10	0	0.00	51.60	0	3,558	0.00%
2023/10/17	0	0.00	1	52.60	52.20	-1	3,714	-0.03%
2023/10/13	0.1	53.20	0	0.00	52.80	0.1	4,081	0.00%
2023/10/12	0	0.00	1	52.80	53.20	-1	4,329	-0.02%
2023/10/06	2	52.90	0	0.00	52.80	2	4,441	0.05%
2023/10/05	0	0.00	0.1	52.80	52.60	-0.1	4,458	0.00%
2023/10/04	4.2	52.28	0	0.00	52.10	4.2	4,499	0.09%
2023/10/03	1.2	53.07	1	53.40	53.10	0.2	4,501	0.01%
2023/10/02	0	0.00	0	54.10	53.80	0	4,483	0.00%
2023/09/27	0.1	54.20	0.3	54.33	54.10	-0.2	4,499	0.00%
2023/09/25	0.5	55.20	0	0.00	55.20	0.5	4,530	0.01%
2023/09/22	0	0.00	1	54.00	54.00	-1	4,532	-0.02%
2023/09/20	2.1	53.96	0	0.00	54.20	2.1	4,538	0.05%
2023/09/19	0.1	54.50	0	0.00	54.40	0.1	4,511	0.00%
2023/09/15	0	0.00	5.2	55.49	55.60	-5.2	4,497	-0.11%
2023/09/13	0.2	54.30	0	0.00	54.30	0.2	4,504	0.00%
2023/09/12	1	54.00	0	0.00	54.20	1	4,490	0.02%
2023/09/11	1.1	54.48	0	0.00	54.20	1.1	4,482	0.02%
2023/09/08	0	0.00	0.1	54.60	54.50	-0.1	4,486	0.00%
2023/09/07	2	55.10	10.5	54.83	54.60	-8.5	4,496	-0.19%
2023/09/06	1	54.90	0	0.00	54.80	1	4,493	0.02%
2023/09/05	2.1	55.48	0	0.00	55.40	2.1	4,475	0.05%
2023/09/04	2.2	55.73	2	56.40	56.10	0.2	4,468	0.00%
2023/08/31	0	54.90	0	0.00	54.60	0	4,413	0.00%
2023/08/30	2	54.40	0	0.00	54.30	2	4,399	0.05%
2023/08/28	0	0.00	1	54.20	54.20	-1	4,392	-0.02%
2023/08/22	0	0.00	1.7	54.36	54.60	-1.7	4,391	-0.04%
2023/08/21	0	54.70	1.1	54.80	54.30	-1	4,400	-0.02%
2023/08/18	5	55.12	6	54.98	54.70	-1	4,388	-0.02%
2023/08/17	0.1	54.00	1	54.10	54.00	-1	4,363	-0.02%
2023/08/16	1.1	53.20	2	53.60	53.40	-1	4,391	-0.02%
2023/08/15	1.1	53.40	0	0.00	53.10	1.1	4,362	0.02%
2023/08/14	4.1	52.88	1	52.90	52.90	3.1	4,360	0.07%
2023/08/11	0.2	54.28	0.1	54.60	54.10	0.1	4,299	0.00%
2023/08/10	1.2	54.22	3	54.20	54.30	-1.8	4,311	-0.04%
2023/08/09	10.4	54.95	7	54.61	55.40	3.4	4,248	0.08%
2023/08/08	8	59.77	14	58.95	58.90	-6	3,996	-0.15%
2023/08/07	3.4	58.84	2.3	58.90	58.80	1.1	3,956	0.03%
2023/08/04	8.5	57.02	164	57.52	56.70	-155.5	3,866	-4.02%	大賣/鉅額交易
2023/08/02	164.6	62.43	2.7	61.55	61.40	161.9	3,623	4.47%	大買/鉅額交易
2023/08/01	5	61.66	6	61.60	62.20	-1	3,484	-0.03%
2023/07/31	1.1	60.08	7.4	60.50	59.80	-6.2	3,311	-0.19%
2023/07/28	0.4	58.93	0.1	58.80	59.40	0.3	3,249	0.01%
2023/07/27	0.2	58.83	3.2	59.60	59.50	-3	3,234	-0.09%
2023/07/26	0	58.70	8	58.76	59.00	-8	3,191	-0.25%
2023/07/25	1.9	58.17	3	58.00	58.10	-1.1	3,113	-0.03%
2023/07/24	2.8	58.64	1	58.90	59.00	1.8	3,044	0.06%
2023/07/21	1.5	58.56	2	58.35	59.00	-0.5	2,974	-0.02%
2023/07/20	2.1	58.00	21	58.30	58.60	-18.9	2,857	-0.66%
2023/07/19	6.2	56.92	9.1	56.84	56.30	-2.8	2,690	-0.11%
2023/07/18	18	56.84	67.5	57.63	55.90	-49.5	2,564	-1.93%
2023/07/17	52.2	56.09	20.6	55.43	55.90	31.6	2,333	1.35%
2023/07/13	0.1	51.92	0	0.00	51.80	0.1	2,059	0.00%
2023/07/12	0.2	51.93	1	52.00	51.80	-0.8	2,081	-0.04%
2023/07/11	0	0.00	2	52.30	52.00	-2	2,083	-0.10%
2023/07/07	0.7	51.80	0	0.00	51.80	0.7	2,037	0.03%
2023/07/06	0	52.40	0.2	52.20	52.10	-0.1	2,036	-0.01%
2023/07/05	1	53.20	0	0.00	52.90	1	2,031	0.05%
2023/07/04	0	0.00	0.5	53.30	53.30	-0.5	2,046	-0.02%
2023/07/03	2.5	53.39	4.8	53.42	53.30	-2.3	2,083	-0.11%
2023/06/30	0	0.00	3.1	53.30	53.30	-3.1	2,091	-0.15%
2023/06/29	0	0.00	0.2	53.00	52.80	-0.2	2,063	-0.01%
2023/06/27	0	0.00	1.1	52.10	52.00	-1.1	2,048	-0.05%
2023/06/26	0	0.00	0.1	52.30	52.20	-0.1	2,049	0.00%
2023/06/21	0	51.70	1.3	52.03	52.10	-1.3	2,051	-0.06%
2023/06/20	3.2	51.72	5.1	51.40	51.40	-1.9	2,044	-0.09%
2023/06/19	0	0.00	0.1	52.47	52.40	-0.1	2,008	-0.01%
2023/06/16	0.1	52.60	0	0.00	52.50	0.1	2,011	0.00%
2023/06/15	0	0.00	0.1	52.70	52.90	-0.1	2,005	-0.01%
2023/06/14	1	52.00	1	52.30	52.50	0	2,014	0.00%
2023/06/13	0	0.00	5.1	52.70	52.90	-5.1	2,007	-0.25%
2023/06/12	0.2	53.00	0	0.00	52.70	0.2	2,005	0.01%
2023/06/09	5	53.50	0.2	53.40	53.50	4.9	2,013	0.24%
2023/06/08	0.1	53.20	0	0.00	53.50	0.1	2,029	0.00%
2023/06/07	0.1	52.80	0	0.00	53.30	0.1	2,039	0.00%
2023/06/02	0	0.00	3	53.20	53.20	-3	2,130	-0.14%
2023/05/31	1.2	52.85	0	0.00	52.50	1.2	2,283	0.05%
2023/05/29	0	0.00	1	53.01	52.80	-1	2,645	-0.04%
2023/05/26	0.3	53.10	1	52.90	53.10	-0.7	2,677	-0.03%
2023/05/25	1	53.50	0	0.00	53.30	1	2,736	0.04%
2023/05/24	0	0.00	0.2	53.80	53.90	-0.2	2,753	-0.01%
2023/05/23	1	54.50	1	54.89	54.00	0	2,765	0.00%
2023/05/22	2	54.00	2.1	53.80	53.70	-0.1	2,722	0.00%
2023/05/19	0	0.00	1	53.20	53.10	-1	2,668	-0.04%
2023/05/18	0.1	53.20	0	0.00	53.10	0.1	2,655	0.00%
2023/05/17	2	53.50	1.1	53.48	53.50	0.9	2,642	0.04%
2023/05/16	0.1	53.27	0	0.00	53.00	0.1	2,612	0.00%
2023/05/15	0	0.00	2	52.50	52.80	-2	2,561	-0.08%
2023/05/12	0.3	52.33	0	0.00	52.50	0.3	2,568	0.01%
2023/05/11	0.3	52.33	0	0.00	52.00	0.3	2,560	0.01%
2023/05/09	4	53.73	1	53.90	52.70	3	2,510	0.12%
2023/05/08	0.1	53.40	3.2	53.33	53.50	-3.1	2,441	-0.13%
2023/05/05	0.2	52.60	4.2	52.72	52.80	-4	2,366	-0.17%
2023/05/04	0	0.00	5.1	52.58	51.80	-5.1	2,330	-0.22%
2023/05/03	0	0.00	2	52.20	52.20	-2	2,273	-0.09%
2023/05/02	0	0.00	0.1	52.00	51.80	-0.1	2,255	0.00%
2023/04/28	0	0.00	0.3	51.10	51.30	-0.3	2,254	-0.01%
2023/04/26	0	0.00	4	51.03	51.30	-4	2,263	-0.18%
2023/04/25	0.1	51.10	0	0.00	50.90	0.1	2,254	0.00%
2023/04/24	1.1	51.00	1	50.80	51.30	0.1	2,232	0.01%
2023/04/21	2.1	51.53	0.6	51.70	51.40	1.6	2,232	0.07%
2023/04/20	0.1	52.21	0.1	52.40	52.00	0	2,229	0.00%
2023/04/19	0	52.50	1	52.80	52.60	-1	2,223	-0.04%
2023/04/18	0	0.00	3	52.90	52.70	-3	2,199	-0.14%
2023/04/17	8	53.06	1	53.10	52.80	7	2,156	0.32%
2023/04/14	1.1	51.97	6	51.90	51.90	-4.9	2,089	-0.23%
2023/04/13	0	0.00	10	51.79	52.00	-10	2,064	-0.48%
2023/04/12	2	51.20	0	0.00	51.00	2	2,039	0.10%
2023/04/11	1.1	51.79	6	51.87	51.40	-4.9	2,025	-0.24%
2023/04/10	3	51.50	10	51.80	52.00	-7	2,049	-0.34%
2023/04/06	1	51.90	11.5	51.96	51.90	-10.5	2,013	-0.52%
2023/03/31	0	50.30	5	50.78	51.10	-5	1,972	-0.25%
2023/03/30	0	0.00	1	50.30	50.30	-1	1,938	-0.05%
2023/03/29	0	50.18	2	50.30	50.20	-2	1,930	-0.10%
2023/03/28	0	50.25	0	0.00	50.30	0	1,934	0.00%
2023/03/27	0	50.00	0	0.00	50.20	0	1,924	0.00%
2023/03/24	0	0.00	3	49.92	49.90	-3	1,914	-0.16%
2023/03/23	0	50.16	0	50.10	50.00	0	1,900	0.00%
2023/03/22	1	50.39	0	0.00	50.10	1	1,894	0.05%
2023/03/21	0	0.00	2.1	50.27	50.10	-2.1	1,886	-0.11%
2023/03/20	1	50.10	0	0.00	49.65	1	1,878	0.05%
2023/03/16	0	50.10	6.1	50.00	50.00	-6	1,853	-0.33%
2023/03/15	2	50.30	2.1	51.07	50.30	-0.1	1,840	-0.01%
2023/03/14	0.2	50.20	1	50.02	50.50	-0.8	1,827	-0.04%
2023/03/13	5	49.96	1	49.80	50.10	4	1,813	0.22%
2023/03/10	0	0.00	1	51.50	50.30	-1	1,791	-0.06%
2023/03/09	1	51.30	10.2	51.40	51.10	-9.2	1,772	-0.52%
2023/03/08	1	51.30	1.5	51.47	51.30	-0.5	1,767	-0.03%
2023/03/07	5	51.24	11.1	51.78	51.20	-6.1	1,730	-0.35%
2023/03/06	8	51.68	2.2	52.20	51.30	5.8	1,673	0.34%
2023/03/03	7	50.03	2.1	50.70	50.20	4.9	1,590	0.31%
2023/03/02	6.4	50.52	5	50.68	50.00	1.4	1,515	0.10%
2023/03/01	28.3	52.74	13.3	52.39	51.10	15	1,410	1.06%
2023/02/24	0	0.00	4.2	50.40	50.60	-4.2	1,105	-0.38%
2023/02/23	7	49.87	1.6	49.98	49.55	5.5	1,057	0.52%
2023/02/22	0	0.00	0	49.20	49.05	0	984	0.00%
2023/02/21	0	0.00	0	48.55	48.65	0	950	0.00%
2023/02/20	0	0.00	2	47.53	47.75	-2	929	-0.22%
2023/02/16	0	0.00	9	47.04	47.30	-9	929	-0.97%
2023/02/15	1	46.95	0	0.00	46.85	1	929	0.11%
2023/02/14	0	0.00	0	46.85	46.65	0	925	0.00%
2023/02/13	0	0.00	0	46.70	46.60	0	929	0.00%
2023/02/10	2.1	46.48	0	46.90	46.35	2	925	0.22%
2023/02/09	0	0.00	6	47.15	47.25	-6	896	-0.67%
2023/02/08	1	47.50	0	47.65	47.60	1	890	0.11%
2023/02/07	1	47.00	1.3	47.03	47.10	-0.3	877	-0.03%
2023/02/06	0	0.00	1.6	46.81	46.65	-1.6	874	-0.18%
2023/02/03	0.2	46.47	0	0.00	46.85	0.2	863	0.02%
2023/02/02	0.5	46.14	0	0.00	46.20	0.5	842	0.06%
2023/02/01	4.2	46.02	0	0.00	45.80	4.2	841	0.50%
2023/01/31	3	46.42	0	0.00	46.30	3	830	0.36%
2023/01/30	1	45.85	0.2	46.21	45.65	0.8	834	0.10%
2023/01/17	1	45.70	0	0.00	45.85	1	839	0.12%
2023/01/16	0	0.00	0	46.40	45.80	0	835	-0.01%
2023/01/12	0	0.00	0	46.15	46.20	0	902	0.00%
2023/01/10	0	0.00	1	46.10	46.30	-1	886	-0.11%
2023/01/09	0	0.00	0	45.64	45.80	0	867	0.00%
2023/01/06	0	0.00	6	45.28	45.25	-6	857	-0.70%
2023/01/05	0	0.00	0	45.40	45.20	0	860	0.00%
2023/01/04	0	45.33	0	0.00	45.35	0	863	0.00%
2023/01/03	1	45.35	0	0.00	45.45	1	861	0.12%
2022/12/30	0	0.00	0	45.60	45.55	0	858	-0.01%
2022/12/29	5	45.85	5.4	45.26	45.40	-0.4	855	-0.04%
2022/12/28	1	46.20	6	46.57	46.05	-5	851	-0.59%
2022/12/27	0.1	45.20	0.1	45.15	45.35	0	816	0.00%
2022/12/26	1	45.06	0	0.00	45.00	1	822	0.12%
2022/12/23	2.1	45.31	0	0.00	45.45	2.1	814	0.26%
2022/12/22	0	0.00	0.3	44.40	44.60	-0.3	799	-0.04%
2022/12/21	0.1	44.45	0	0.00	44.10	0.1	814	0.01%
2022/12/20	0	0.00	2	44.80	44.40	-2	820	-0.24%
2022/12/15	1	44.90	1	45.20	44.80	0	809	0.00%
2022/12/14	2	45.00	2.2	45.00	45.00	-0.2	811	-0.02%
2022/12/08	0.1	44.50	0	0.00	44.25	0.1	804	0.01%
2022/12/06	0.1	44.85	0	0.00	44.40	0.1	804	0.01%
2022/12/02	0	0.00	0	44.90	44.75	0	790	-0.01%
2022/12/01	2.2	44.52	0.1	44.90	44.75	2.1	790	0.26%
2022/11/30	0.1	44.55	0	0.00	44.55	0.1	773	0.01%
2022/11/29	0.1	43.75	1	43.40	44.00	-0.9	752	-0.12%
2022/11/28	3	43.95	0	0.00	43.75	3	753	0.40%
2022/11/25	0.6	44.28	1	44.20	44.05	-0.4	750	-0.05%
2022/11/23	1.1	43.22	31	43.18	43.30	-29.9	744	-4.02%
2022/11/16	0	0.00	1.5	42.89	42.75	-1.5	803	-0.18%
2022/11/15	1.5	43.15	0	0.00	43.30	1.5	801	0.19%
2022/11/14	2	42.90	0	0.00	42.90	2	795	0.25%
2022/11/11	2.2	42.16	0	0.00	42.05	2.2	791	0.28%
2022/11/09	0.5	41.70	0	0.00	41.90	0.5	790	0.06%
2022/11/04	0.1	41.35	0	0.00	41.20	0.1	804	0.01%
2022/11/03	1	41.05	0	0.00	41.05	1	808	0.12%
2022/11/02	0.2	41.55	0.4	41.58	41.20	-0.2	807	-0.03%
2022/11/01	0	0.00	2	40.58	40.60	-2	797	-0.25%
2022/10/28	6	39.95	0.2	40.70	39.95	5.9	799	0.73%
2022/10/26	0.1	40.28	0	0.00	40.05	0.1	786	0.01%
2022/10/25	2.3	40.47	1	40.25	40.30	1.3	771	0.17%
2022/10/21	0	42.25	0.3	42.30	42.00	-0.3	749	-0.04%
2022/10/20	5.2	41.96	0	0.00	42.80	5.2	737	0.70%
2022/10/19	0	44.10	0	0.00	43.85	0	668	0.00%
2022/10/13	0.2	43.07	0	0.00	42.75	0.2	667	0.02%
2022/10/12	0.1	43.40	0	0.00	43.35	0.1	659	0.02%
2022/10/11	2.1	43.65	1	43.75	43.80	1.1	652	0.16%
2022/10/06	0.1	45.00	1	45.00	45.00	-1	646	-0.15%
2022/10/04	0.1	44.20	0	0.00	44.40	0.1	646	0.02%
2022/10/03	1.2	43.93	0	0.00	44.00	1.2	641	0.18%
2022/09/30	1	44.80	0	0.00	44.50	1	641	0.16%
2022/09/29	4	45.33	0	0.00	45.45	4	631	0.63%
2022/09/28	6.1	46.51	0	0.00	45.25	6.1	622	0.99%
2022/09/27	0.2	46.71	0	0.00	46.60	0.2	619	0.03%
2022/09/26	1.1	47.01	1	46.95	46.90	0.1	625	0.01%
2022/09/23	0	47.55	0	0.00	47.30	0	628	0.00%
2022/09/22	0.1	47.42	0	0.00	47.40	0.1	640	0.01%
2022/09/21	0.1	47.84	0	0.00	47.40	0.1	637	0.02%
2022/09/19	0.1	48.20	2	48.00	47.70	-1.9	646	-0.30%
2022/09/13	0.1	48.85	1	48.65	48.70	-0.9	672	-0.13%
2022/09/08	0	0.00	0.9	48.00	48.20	-0.9	687	-0.13%
2022/09/07	0.2	48.06	0.4	48.30	47.75	-0.1	692	-0.02%
2022/09/06	0.1	48.38	0	0.00	48.20	0.1	694	0.01%
2022/09/05	0.3	48.69	0	0.00	48.45	0.3	700	0.04%
2022/09/02	0	0.00	0.1	48.80	48.45	-0.1	706	-0.01%
2022/08/31	0	49.10	0	0.00	49.25	0	701	0.00%
2022/08/30	3	48.98	6	48.85	49.15	-3.1	699	-0.44%
2022/08/29	1.1	49.94	1	50.40	50.70	0.1	686	0.01%
2022/08/25	5	50.62	2	50.55	50.50	3	659	0.45%
2022/08/23	0	0.00	2	49.98	49.95	-2	655	-0.31%
2022/08/18	1	49.01	0	0.00	49.10	1	658	0.16%
2022/08/17	0	49.80	0	49.80	49.50	0	655	0.00%
2022/08/16	1	49.90	0	0.00	49.55	1	667	0.15%
2022/08/15	0	0.00	2.1	49.80	49.70	-2.1	674	-0.31%
2022/08/12	2	48.65	0	0.00	48.90	2	680	0.29%
2022/08/11	0	0.00	1	48.05	48.00	-1	686	-0.15%
2022/08/10	1	47.80	0	0.00	47.60	1	702	0.14%
2022/08/09	0.1	48.15	0	0.00	48.10	0.1	721	0.01%
2022/08/05	0.2	47.52	0	0.00	47.35	0.2	760	0.02%
2022/08/04	0.1	47.00	0	0.00	47.20	0.1	800	0.01%
2022/08/03	0.2	47.19	0	0.00	47.15	0.2	834	0.02%
2022/08/01	0.2	48.67	0	0.00	48.40	0.2	874	0.02%
2022/07/26	0	0.00	1	48.40	48.80	-1	945	-0.11%
2022/07/25	0	0.00	1	48.65	48.65	-1	954	-0.10%
2022/07/21	0.1	47.80	0	0.00	47.90	0.1	997	0.01%
2022/07/12	1.2	46.97	0	0.00	47.10	1.2	1,333	0.09%
2022/07/08	0.1	47.45	0	0.00	47.20	0.1	1,510	0.01%
2022/07/01	0	47.40	0	0.00	47.35	0	1,567	0.00%
2022/06/28	1	47.85	0	0.00	47.90	1	1,607	0.06%
2022/06/23	0.2	47.15	0	0.00	47.05	0.2	1,698	0.01%
2022/06/22	0.7	47.31	0	0.00	46.85	0.7	1,694	0.04%
2022/06/21	1	47.00	0	0.00	47.35	1	1,694	0.06%
2022/06/20	0.1	47.46	0	0.00	47.00	0.1	1,695	0.00%
2022/06/17	0.2	48.05	0	0.00	47.60	0.2	1,699	0.01%
2022/06/14	1.2	47.29	0	0.00	47.75	1.2	1,740	0.07%
2022/06/13	0.7	48.20	0	0.00	47.90	0.7	1,750	0.04%
2022/06/09	1	49.00	0	0.00	49.00	1	1,813	0.06%
2022/06/02	0.1	48.75	0	0.00	48.60	0.1	1,903	0.00%
2022/06/01	2	49.00	0	0.00	49.10	2	1,936	0.10%
2022/05/30	4	48.94	0	0.00	48.90	4	1,950	0.21%
2022/05/24	2.1	47.31	0	0.00	47.05	2.1	2,006	0.10%
2022/05/23	0	0.00	5	47.60	47.55	-5	2,000	-0.25%
2022/05/20	1	47.25	0	0.00	47.45	1	2,021	0.05%
2022/05/19	0.2	47.07	0	0.00	47.05	0.2	2,032	0.01%
2022/05/17	1.1	47.10	0	0.00	46.90	1.1	2,132	0.05%
2022/05/16	1	47.25	0	0.00	47.25	1	2,132	0.05%
2022/05/13	0	47.50	0.1	47.80	47.45	0	2,147	0.00%
2022/05/12	2.2	47.76	1	47.65	47.35	1.2	2,147	0.06%
2022/05/11	3.5	48.97	0.3	49.05	48.80	3.2	2,126	0.15%
2022/05/10	0.2	49.55	0	0.00	49.95	0.2	2,094	0.01%
2022/05/09	1	50.99	0.3	51.50	50.40	0.7	2,080	0.03%
2022/05/06	1.2	52.07	0	0.00	51.90	1.2	2,066	0.06%
2022/05/05	0	52.50	0	0.00	52.10	0	2,085	0.00%
2022/05/04	3.1	51.98	0	0.00	52.00	3.1	2,073	0.15%
2022/05/03	2.2	52.18	0	0.00	52.20	2.2	2,061	0.10%
2022/04/29	2.1	52.97	0	0.00	52.80	2.1	2,045	0.10%
2022/04/28	0	0.00	0.1	54.00	53.20	-0.1	2,053	0.00%
2022/04/27	0.2	53.02	5	52.60	52.50	-4.8	2,041	-0.23%
2022/04/26	4	53.50	1	54.00	53.40	3	2,018	0.15%
2022/04/25	0.3	54.10	0	0.00	53.70	0.3	2,002	0.01%
2022/04/22	2.2	54.62	1	54.30	54.70	1.2	1,998	0.06%
2022/04/21	5.1	54.94	2	55.10	54.60	3.1	1,992	0.16%
2022/04/20	2	54.75	2.2	54.83	55.60	-0.2	1,941	-0.01%
2022/04/19	32.1	54.81	0	0.00	54.30	32.1	1,880	1.71%
2022/04/18	12.1	56.36	17	55.95	54.50	-4.9	1,849	-0.26%
2022/04/15	9	55.21	6.1	54.89	55.30	2.9	1,743	0.17%
2022/04/14	1	54.50	3.1	55.00	54.90	-2.1	1,625	-0.13%
2022/04/13	0.2	54.50	0	0.00	54.40	0.2	1,587	0.01%
2022/04/12	1	54.20	0	0.00	54.20	1	1,579	0.06%
2022/04/11	1	55.00	0	0.00	54.90	1	1,578	0.06%
2022/04/07	0	54.90	0	0.00	54.80	0	1,563	0.00%
2022/04/06	0	0.00	3	54.97	55.20	-3	1,560	-0.19%
2022/04/01	0	0.00	0	54.20	54.40	0	1,551	0.00%
2022/03/31	2	54.25	1	54.40	54.10	1	1,548	0.06%
2022/03/30	0	0.00	2	54.30	54.40	-2	1,542	-0.13%
2022/03/29	0.1	54.67	9	54.81	54.70	-8.9	1,528	-0.59%
2022/03/28	1	53.90	0	54.40	54.50	1	1,502	0.06%
2022/03/25	7	52.90	0.2	53.10	53.00	6.8	1,446	0.47%
2022/03/22	0.1	53.00	0	0.00	53.10	0.1	1,476	0.00%
2022/03/18	1	52.90	0	0.00	52.50	1	1,466	0.07%
2022/03/17	2.1	52.75	0	0.00	52.80	2.1	1,440	0.14%
2022/03/16	5	52.30	0	0.00	52.40	5	1,426	0.35%
2022/03/15	0.1	52.40	0.1	52.50	52.20	0	1,414	0.00%
2022/03/14	2.3	52.98	3	52.53	52.60	-0.7	1,403	-0.05%
2022/03/11	0	0.00	2	53.80	53.80	-2	1,355	-0.15%
2022/03/09	0	0.00	1	53.90	54.00	-1	1,337	-0.07%
2022/03/08	3.5	53.36	4	53.45	53.20	-0.5	1,335	-0.04%
2022/03/07	1.3	54.61	3.1	54.41	54.20	-1.8	1,300	-0.14%
2022/03/04	1.1	55.11	1	55.10	55.00	0.1	1,282	0.01%
2022/03/03	2	55.00	2.1	54.96	54.90	-0.1	1,289	-0.01%
2022/03/02	0.2	54.40	0	0.00	54.60	0.2	1,294	0.02%
2022/03/01	1.2	54.58	0.3	54.60	54.50	0.9	1,290	0.07%
2022/02/25	1	54.20	2	54.50	54.20	-1	1,282	-0.08%
2022/02/24	3.1	54.53	5	54.46	54.30	-1.9	1,273	-0.15%
2022/02/23	1	54.70	0	0.00	54.70	1	1,243	0.08%
2022/02/21	4	54.83	0	0.00	54.90	4	1,250	0.32%
2022/02/18	0	0.00	2	54.25	55.20	-2	1,239	-0.16%
2022/02/17	0.2	53.42	0.1	53.30	53.40	0.1	1,129	0.01%
2022/02/16	2	53.30	0	0.00	53.50	2	1,146	0.18%
2022/02/15	3.1	53.45	0	0.00	53.40	3.1	1,145	0.27%
2022/02/14	5	53.00	1	53.10	53.10	4	1,130	0.35%
2022/02/11	1.1	53.00	3	53.07	53.00	-1.9	1,143	-0.17%
2022/02/10	1	52.90	0	0.00	53.00	1	1,197	0.09%
2022/02/09	1.1	52.81	3	52.83	52.90	-1.9	1,255	-0.16%
2022/02/08	4.1	52.92	0	0.00	52.90	4.1	1,260	0.32%
2022/02/07	6.2	52.45	0	0.00	53.00	6.2	1,252	0.49%
2022/01/26	3	52.10	0	52.30	52.20	3	1,230	0.24%
2022/01/25	1.1	52.11	0	0.00	52.20	1.1	1,273	0.09%
2022/01/24	0	52.20	1	52.10	52.20	-1	1,288	-0.08%
2022/01/21	1	52.90	0	0.00	52.20	1	1,287	0.08%
2022/01/20	0.2	52.30	0.1	52.40	52.10	0.1	1,272	0.01%
2022/01/19	3	52.17	0.2	52.40	52.30	2.8	1,273	0.22%
2022/01/18	0.1	52.30	0	0.00	52.20	0.1	1,286	0.01%
2022/01/17	2	52.15	1	52.30	52.20	1	1,291	0.08%
2022/01/14	1.9	52.29	1.2	52.33	52.30	0.7	1,284	0.05%
2022/01/13	3.3	52.41	0	0.00	52.50	3.3	1,303	0.25%
2022/01/12	4.1	52.13	0	0.00	52.30	4.1	1,316	0.31%
2022/01/11	2.3	52.23	2.1	52.21	52.30	0.2	1,312	0.02%
2022/01/10	0.1	52.60	8.1	52.40	52.50	-8	1,312	-0.61%
2022/01/07	0	0.00	2.2	52.41	52.40	-2.2	1,317	-0.17%
2022/01/06	1	52.50	0	0.00	52.70	1	1,304	0.08%
2022/01/05	1.1	52.41	0	0.00	52.50	1.1	1,310	0.08%
2022/01/04	0.1	52.75	0	0.00	52.70	0.1	1,315	0.00%
2022/01/03	6	52.97	0	0.00	52.90	6	1,306	0.46%
2021/12/30	0	0.00	1	53.30	53.40	-1	1,304	-0.08%
2021/12/29	2	53.40	6	53.40	53.40	-4	1,310	-0.31%
2021/12/28	0.3	52.86	1.1	53.00	53.60	-0.8	1,313	-0.06%
2021/12/27	1.1	52.70	1	52.70	52.70	0.1	1,303	0.00%
2021/12/24	2	52.65	2	52.60	52.70	0	1,358	0.00%
2021/12/22	0	0.00	2	52.60	52.60	-2	1,377	-0.15%
2021/12/21	0	0.00	3	52.37	52.50	-3	1,394	-0.22%
2021/12/20	5.1	52.10	1	52.20	52.20	4.1	1,416	0.29%
2021/12/17	0	0.00	0	52.50	52.30	0	1,405	0.00%
2021/12/16	0.1	52.60	0	0.00	52.30	0.1	1,393	0.01%
2021/12/15	0.2	52.70	1	52.60	52.50	-0.8	1,410	-0.06%
2021/12/14	0.2	52.60	0.1	52.70	52.40	0.1	1,429	0.01%
2021/12/13	5	52.70	1	52.60	52.60	4	1,436	0.28%
2021/12/08	4	52.70	0	0.00	52.70	4	1,512	0.26%
2021/12/07	0.1	52.70	2	52.50	52.50	-1.9	1,514	-0.13%
2021/12/06	1	52.40	0.7	52.40	52.30	0.3	1,512	0.02%
2021/12/03	3	52.07	1	52.10	52.20	2	1,517	0.13%
2021/12/02	4.2	52.04	2	52.00	52.00	2.2	1,521	0.14%
2021/12/01	1.1	52.11	0	0.00	52.20	1.1	1,533	0.07%
2021/11/30	1.1	52.05	0	0.00	52.00	1.1	1,570	0.07%
2021/11/29	1.1	52.13	3	52.30	52.20	-1.9	1,570	-0.12%
2021/11/26	1.1	52.52	1	52.80	52.50	0.1	1,576	0.01%
2021/11/25	0	52.90	0	0.00	52.80	0	1,582	0.00%
2021/11/24	5.2	53.00	0	0.00	52.70	5.2	1,611	0.32%
2021/11/22	0.1	53.12	0	0.00	53.00	0.1	1,630	0.01%
2021/11/19	2	53.10	0	0.00	53.20	2	1,644	0.12%
2021/11/18	3	52.97	3	52.80	53.30	0	1,662	0.00%
2021/11/17	1.1	52.61	0	0.00	52.80	1.1	1,701	0.06%
2021/11/15	0.1	52.70	0	0.00	52.40	0.1	1,802	0.01%
2021/11/12	4.1	52.80	1	52.70	52.90	3.1	1,806	0.17%
2021/11/11	0	0.00	1.8	52.24	52.40	-1.8	1,825	-0.10%
2021/11/10	6.1	52.04	0	0.00	52.20	6.1	1,863	0.33%
2021/11/09	4.9	52.45	0.2	52.60	52.20	4.7	1,877	0.25%
2021/11/08	9.8	52.78	0	0.00	52.90	9.8	1,858	0.53%
2021/11/05	1.1	53.22	0.6	53.30	53.50	0.5	1,919	0.03%
2021/11/04	1	53.30	0	53.50	53.50	1	2,054	0.05%
2021/11/02	3.2	52.98	0	0.00	53.00	3.2	2,268	0.14%
2021/11/01	2.1	53.75	0	0.00	53.10	2.1	2,255	0.09%
2021/10/28	0	0.00	1	53.60	53.70	-1	2,282	-0.04%
2021/10/27	0.1	53.90	0	0.00	53.70	0.1	2,311	0.00%
2021/10/26	0	0.00	0.3	54.00	53.60	-0.3	2,329	-0.01%
2021/10/25	0	0.00	0.1	53.96	53.90	-0.1	2,332	0.00%
2021/10/21	5.1	53.21	2	53.80	53.20	3.1	2,371	0.13%
2021/10/18	1.1	54.10	0	0.00	54.30	1.1	2,372	0.04%
2021/10/15	1	54.00	0	0.00	53.80	1	2,373	0.04%
2021/10/14	0.1	53.70	12	53.60	53.70	-12	2,379	-0.50%
2021/10/13	3.1	53.27	1	53.50	53.40	2.1	2,395	0.09%
2021/10/12	1	52.70	0	0.00	53.30	1	2,403	0.04%
2021/10/07	1	53.40	0	0.00	53.40	1	2,416	0.04%
2021/10/06	0.2	53.20	0	0.00	53.00	0.2	2,430	0.01%
2021/10/05	1.2	52.72	11.1	52.71	53.10	-9.9	2,443	-0.41%
2021/10/04	1.3	53.49	0	0.00	53.20	1.3	2,459	0.05%
2021/10/01	3.4	53.60	0	0.00	53.50	3.4	2,457	0.14%
2021/09/30	1	54.40	0	54.70	54.90	1	2,408	0.04%
2021/09/29	1.1	54.55	0	0.00	54.60	1.1	2,413	0.05%
2021/09/28	0	0.00	1	55.20	55.20	-1	2,412	-0.04%
2021/09/27	2	55.20	0	0.00	55.20	2	2,399	0.08%
2021/09/24	4	54.40	1	54.30	54.40	3	2,401	0.12%
2021/09/23	0.1	54.50	0	0.00	54.20	0.1	2,425	0.00%
2021/09/22	5.2	54.01	3	54.00	54.10	2.2	2,450	0.09%
2021/09/17	1.3	54.24	2	54.20	54.90	-0.7	2,464	-0.03%
2021/09/16	4.2	54.46	5.1	54.40	54.40	-0.9	2,469	-0.04%
2021/09/15	1.1	54.62	0	0.00	54.60	1.1	2,488	0.04%
2021/09/14	1.2	54.83	1.3	55.15	54.90	-0.2	2,499	-0.01%
2021/09/13	3.5	54.82	0	0.00	54.90	3.5	2,506	0.14%
2021/09/10	1	55.60	1.2	55.68	55.90	-0.2	2,466	-0.01%
2021/09/09	6	55.68	0	0.00	55.60	6	2,485	0.24%
2021/09/08	0.1	56.00	1	55.80	55.70	-0.9	2,499	-0.04%
2021/09/07	0.2	56.13	0	0.00	56.00	0.2	2,515	0.01%
2021/09/06	0.2	56.70	1	56.60	56.20	-0.9	2,541	-0.03%
2021/09/03	1	56.60	2	56.85	56.90	-1	2,534	-0.04%
2021/09/02	2.1	55.51	0	0.00	55.60	2.1	2,503	0.09%
2021/09/01	2	55.30	2.1	55.26	55.50	0	2,487	0.00%
2021/08/31	0.1	54.50	0	0.00	54.10	0.1	2,463	0.00%
2021/08/30	2.1	54.11	0	0.00	54.20	2.1	2,461	0.09%
2021/08/27	1.3	54.34	0	0.00	54.50	1.3	2,439	0.05%
2021/08/26	0.2	54.55	0	0.00	54.40	0.2	2,443	0.01%
2021/08/25	2.5	54.88	0	54.90	54.90	2.4	2,445	0.10%
2021/08/24	15.2	54.16	0	0.00	54.80	15.2	2,441	0.62%
2021/08/23	2.3	53.42	0	0.00	53.80	2.3	2,446	0.09%
2021/08/20	10	56.43	1	56.00	56.10	9	2,392	0.38%
2021/08/19	8.1	56.49	1	56.30	56.20	7.1	2,337	0.30%
2021/08/18	2	56.80	0.1	56.70	56.90	2	2,301	0.08%
2021/08/17	4	57.15	2	57.00	56.80	2	2,295	0.09%
2021/08/16	3.1	56.30	2	56.50	56.30	1.1	2,273	0.05%
2021/08/13	1.1	55.80	0.2	56.00	55.90	0.8	2,251	0.04%
2021/08/12	2	55.75	2	56.10	56.10	0	2,238	0.00%
2021/08/11	5.2	55.16	2	55.85	55.50	3.2	2,251	0.14%
2021/08/10	8.2	56.78	3	56.80	56.50	5.2	2,183	0.24%
2021/08/09	12.5	57.57	20.3	57.66	57.50	-7.8	2,138	-0.36%
2021/08/06	0	0.00	0.5	60.53	60.70	-0.5	1,997	-0.03%
2021/08/05	11.3	60.98	0	0.00	60.80	11.3	2,098	0.54%
2021/08/04	0	0.00	1.1	61.22	61.40	-1.1	2,236	-0.05%
2021/08/03	1	60.90	0	0.00	61.00	1	2,297	0.04%
2021/08/02	0	0.00	1	60.50	60.80	-1	2,338	-0.04%
2021/07/30	0	0.00	2.1	60.30	60.10	-2.1	2,324	-0.09%
2021/07/29	0.2	60.10	0	60.10	60.00	0.2	2,334	0.01%
2021/07/28	0	0.00	1.5	59.30	59.30	-1.5	2,358	-0.06%
2021/07/27	1	59.50	0	0.00	59.60	1	2,441	0.04%
2021/07/26	0.1	60.10	0	0.00	59.90	0.1	2,514	0.00%
2021/07/21	0	0.00	5	59.50	59.60	-5	2,828	-0.18%
2021/07/20	0	0.00	1	59.50	59.30	-1	2,854	-0.04%
2021/07/19	0	59.90	2.4	59.82	59.80	-2.4	2,928	-0.08%
2021/07/16	0.4	60.00	0	0.00	60.00	0.4	3,034	0.01%
2021/07/15	2.1	59.70	0	0.00	59.70	2.1	3,080	0.07%
2021/07/14	1	59.10	0	0.00	59.30	1	3,130	0.03%
2021/07/13	1	59.30	2	59.50	59.60	-1	3,192	-0.03%
2021/07/12	2	59.70	0	0.00	59.70	2	3,230	0.06%
2021/07/09	10.3	59.60	0	0.00	59.60	10.3	3,238	0.32%
2021/07/08	3.6	60.12	0	0.00	60.10	3.6	3,278	0.11%
2021/07/07	2	60.05	0	0.00	60.20	2	3,312	0.06%
2021/07/06	1	60.30	0	0.00	60.40	1	3,337	0.03%
2021/07/05	0	0.00	3	60.20	60.40	-3	3,351	-0.09%
2021/07/02	1	60.40	0	0.00	60.40	1	3,367	0.03%
2021/07/01	0	0.00	4	59.90	60.60	-4	3,386	-0.12%
2021/06/30	2	60.20	0	60.50	60.10	2	3,416	0.06%
2021/06/29	2	60.45	4	60.35	60.60	-2	3,451	-0.06%
2021/06/28	9.5	60.75	0.3	60.50	60.80	9.2	3,482	0.27%
2021/06/25	0	0.00	1	60.20	59.90	-1	3,464	-0.03%
2021/06/24	2	59.60	5	60.00	59.90	-3	3,475	-0.09%
2021/06/22	0	0.00	2	58.75	59.00	-2	3,526	-0.06%
2021/06/21	1.1	58.53	0	0.00	58.60	1.1	3,529	0.03%
2021/06/16	0.3	59.50	2	59.20	59.20	-1.7	3,566	-0.05%
2021/06/15	0	0.00	9	58.16	59.00	-9	3,558	-0.25%
2021/06/11	0.1	58.10	0	0.00	57.90	0.1	3,538	0.00%
2021/06/09	0.1	57.70	0	0.00	57.60	0.1	3,555	0.00%
2021/06/08	3.1	57.77	0	0.00	57.70	3.1	3,574	0.09%
2021/06/07	4.3	57.54	1	57.50	57.50	3.3	3,637	0.09%
2021/06/04	2.1	57.81	0	0.00	57.90	2.1	3,677	0.06%
2021/06/03	1	58.70	3	58.40	58.40	-2	3,758	-0.05%
2021/06/02	0.1	58.20	0	0.00	58.40	0.1	3,898	0.00%
2021/06/01	4	57.95	1	58.30	58.10	3	3,921	0.08%
2021/05/26	1	56.30	0	0.00	56.60	1	4,000	0.02%
2021/05/25	1	56.50	6	56.63	56.50	-5	4,009	-0.12%
2021/05/24	0	0.00	1	56.70	56.50	-1	4,012	-0.02%
2021/05/21	1	56.70	1	56.70	56.90	0	4,036	0.00%
2021/05/20	0	0.00	3	56.63	56.90	-3	4,068	-0.07%
2021/05/19	6.2	56.04	0	0.00	56.40	6.2	4,092	0.15%
2021/05/18	0	56.70	1	56.40	57.00	-1	4,061	-0.02%
2021/05/17	5	56.50	6	57.28	54.50	-1	4,039	-0.02%
2021/05/14	1	56.19	0	0.00	56.40	1	3,957	0.03%
2021/05/13	1	56.60	2	56.65	56.40	-1	3,896	-0.03%
2021/05/12	9.3	55.74	11	56.65	55.40	-1.7	3,777	-0.04%
2021/05/11	2.1	59.51	1	59.10	59.20	1.1	3,640	0.03%
2021/05/10	2	59.40	3	60.27	60.50	-1	3,576	-0.03%
2021/05/07	1	58.90	0	0.00	59.20	1	3,533	0.03%
2021/05/05	1	58.60	0	0.00	58.60	1	3,526	0.03%
2021/05/04	3.2	59.13	3	59.13	58.90	0.2	3,504	0.01%
2021/05/03	2.2	59.94	3	60.27	60.10	-0.8	3,424	-0.02%
2021/04/29	9	61.19	1	60.40	59.90	8	3,364	0.24%
2021/04/28	3.4	59.59	6.1	60.55	61.30	-2.7	3,249	-0.08%
2021/04/27	1	58.00	2	58.00	58.10	-1	3,135	-0.03%
2021/04/26	0	57.80	5	58.02	58.00	-5	3,121	-0.16%
2021/04/23	8	57.15	0	0.00	57.50	8	3,122	0.26%
2021/04/22	0	0.00	9	58.89	57.90	-9	3,093	-0.29%
2021/04/21	11.1	57.58	7	57.70	57.70	4.1	2,995	0.14%
2021/04/20	1.1	57.71	10	57.80	58.00	-8.9	2,976	-0.30%
2021/04/19	7	57.66	6	57.89	58.40	1	2,966	0.03%
2021/04/16	10.2	56.90	10	56.92	57.00	0.2	2,948	0.01%
2021/04/14	5	56.18	1	56.40	56.30	4	2,957	0.14%
2021/04/13	2	56.30	8	55.88	56.10	-6	2,959	-0.20%
2021/04/12	6	54.90	0	0.00	55.20	6	3,012	0.20%
2021/04/09	0.2	54.40	5	54.10	54.20	-4.9	3,138	-0.15%
2021/04/07	7.1	54.10	0	0.00	54.50	7.1	3,199	0.22%
2021/04/06	3	54.53	1	54.10	54.40	2	3,342	0.06%
2021/04/01	12	55.18	2	54.70	54.50	10	3,503	0.29%
2021/03/31	1	54.80	1.2	55.08	54.60	-0.2	3,561	-0.01%
2021/03/30	0	0.00	0.1	54.30	54.70	-0.1	3,507	0.00%
2021/03/29	8	53.98	13	54.36	54.20	-5	3,488	-0.14%
2021/03/26	2	54.00	2	54.10	54.10	0	3,484	0.00%
2021/03/25	1	54.10	7	53.66	53.80	-6	3,464	-0.17%
2021/03/24	6	52.65	0.3	52.90	52.90	5.8	3,422	0.17%
2021/03/23	0.1	52.70	1	52.60	52.50	-1	3,419	-0.03%
2021/03/22	0	0.00	1	51.90	52.60	-1	3,426	-0.03%
2021/03/19	2	51.95	1	51.90	51.90	1	3,430	0.03%
2021/03/18	1	52.50	2	52.55	52.50	-1	3,413	-0.03%
2021/03/17	2	52.40	1	52.50	52.50	1	3,452	0.03%
2021/03/16	9	52.20	0	0.00	52.40	9	3,541	0.25%
2021/03/15	2.1	52.40	0	0.00	52.20	2.1	3,530	0.06%
2021/03/12	3	52.67	6	52.50	52.70	-3	3,521	-0.09%
2021/03/11	7.1	52.29	19	52.48	52.30	-11.9	3,524	-0.34%
2021/03/10	2	53.20	1	53.90	53.20	1	3,487	0.03%
2021/03/09	3.2	52.56	40	52.94	53.20	-36.8	3,445	-1.07%
2021/03/08	37	53.05	24	52.74	53.00	13	3,366	0.39%
2021/03/05	3.1	50.90	1	51.20	51.00	2.1	3,222	0.07%
2021/03/04	2	51.10	5	51.26	50.70	-3	3,212	-0.09%
2021/03/03	0.7	50.38	0	0.00	50.30	0.7	3,138	0.02%
2021/03/02	3	49.97	0	0.00	49.85	3	3,113	0.10%
2021/02/26	5.2	49.87	0	0.00	50.00	5.2	3,110	0.17%
2021/02/25	4.1	50.15	5.1	50.10	50.30	-1	3,093	-0.03%
2021/02/24	2	50.15	2	50.15	50.10	0	3,097	0.00%
2021/02/23	1.2	50.10	1	50.20	50.20	0.2	3,082	0.01%
2021/02/22	5	50.19	0	0.00	50.00	5	3,049	0.16%
2021/02/19	5.1	49.85	2.1	50.01	50.30	3	3,001	0.10%
2021/02/18	0	0.00	1.5	49.12	49.65	-1.5	2,976	-0.05%
2021/02/17	1	48.70	1	49.70	48.95	0	2,983	0.00%
2021/02/05	1	48.10	1	48.30	48.40	0	2,987	0.00%
2021/02/04	0	0.00	2	48.30	48.30	-2	2,986	-0.07%
2021/02/03	2	48.00	0	0.00	48.30	2	3,008	0.07%
2021/02/02	0.3	48.00	1	48.00	47.85	-0.7	3,026	-0.02%
2021/02/01	1	47.95	1	47.90	47.90	0	3,001	0.00%
2021/01/29	2	48.48	1	48.85	48.25	1	2,976	0.03%
2021/01/27	1	48.50	0	0.00	48.70	1	2,948	0.03%
2021/01/26	3	48.78	0	0.00	48.85	3	2,939	0.10%
2021/01/25	1	48.80	0	0.00	49.00	1	2,936	0.03%
2021/01/22	1	48.60	2	49.08	49.20	-1	2,927	-0.03%
2021/01/21	1.1	47.80	0	0.00	48.00	1.1	2,902	0.04%
2021/01/20	1	48.01	0	0.00	47.65	1	2,905	0.04%
2021/01/19	1	48.95	0	0.00	48.95	1	2,857	0.03%
2021/01/18	1	48.60	1	48.65	48.50	0	2,862	0.00%
2021/01/15	3	49.15	0	49.85	48.90	3	2,830	0.10%
2021/01/14	2	49.90	0	0.00	49.85	2	2,829	0.07%
2021/01/13	0	50.20	0	0.00	50.10	0	2,822	0.00%
2021/01/12	3	50.10	0	0.00	50.00	3	2,803	0.11%
2021/01/11	17	50.65	3	50.90	51.00	14	2,781	0.50%
2021/01/08	2	49.90	6	50.18	50.10	-4	2,724	-0.15%
2021/01/07	13	50.20	3	49.78	50.00	10	2,684	0.37%
2021/01/06	1	49.80	3	49.72	49.65	-2	2,649	-0.07%
2021/01/05	4	50.28	5	50.16	50.20	-1	2,609	-0.04%
2021/01/04	1.5	51.43	8	51.78	51.00	-6.5	2,554	-0.25%
2020/12/31	11	50.17	5	50.94	50.80	6	2,435	0.25%
2020/12/30	2	49.95	0	0.00	49.95	2	2,412	0.08%
2020/12/29	4	49.93	20	49.95	50.30	-16	2,400	-0.67%
2020/12/28	18	50.64	12	50.49	51.00	6	2,253	0.27%
2020/12/25	24	48.34	14	48.32	48.10	10	2,062	0.48%
2020/12/23	3	46.65	1	46.60	46.70	2	1,955	0.10%
2020/12/22	0.1	46.25	0	0.00	46.25	0.1	1,979	0.01%
2020/12/21	3	46.58	0	0.00	46.60	3	2,000	0.15%
2020/12/18	0	0.00	32	46.35	46.45	-32	2,010	-1.59%
2020/12/17	30	45.61	0	0.00	45.60	30	2,001	1.50%
2020/12/16	1	46.00	20	45.88	46.00	-19	1,994	-0.95%
2020/12/15	1	45.80	1	45.95	45.70	0	1,990	0.00%
2020/12/11	1	46.90	3	46.75	46.90	-2	1,961	-0.10%
2020/12/10	2	47.45	36	47.64	47.50	-34	1,922	-1.77%
2020/12/09	0	0.00	1	46.40	46.30	-1	1,833	-0.05%
2020/12/07	0	46.35	0	0.00	46.10	0	1,853	0.00%
2020/12/04	31	46.35	0.1	46.40	46.40	30.9	1,866	1.66%
2020/12/03	0	0.00	1	46.50	46.25	-1	1,864	-0.05%
2020/12/02	0	0.00	15	46.40	46.35	-15	1,882	-0.80%
2020/12/01	0	0.00	34.1	46.56	46.60	-34.1	1,919	-1.77%
2020/11/30	16	47.28	0	47.40	46.35	16	2,025	0.79%
2020/11/27	2	47.00	0	0.00	47.00	2	2,026	0.10%
2020/11/26	0	0.00	10	46.75	46.70	-10	2,074	-0.48%
2020/11/24	0.1	46.55	0	0.00	46.45	0.1	2,277	0.00%
2020/11/23	4	46.71	21	46.72	46.65	-17	2,390	-0.71%
2020/11/20	18	46.25	1	46.25	46.15	17	2,438	0.70%
2020/11/19	1	46.40	15	46.55	46.40	-14	2,496	-0.56%
2020/11/18	2	46.75	0	0.00	46.75	2	2,515	0.08%
2020/11/17	16	46.45	16	46.71	46.80	0	2,550	0.00%
2020/11/16	7	46.64	31	46.65	46.65	-24	2,617	-0.92%
2020/11/13	2	46.70	1	46.55	46.60	1	2,640	0.04%
2020/11/11	30	46.25	1	46.05	46.45	29	2,733	1.06%
2020/11/10	1	45.85	4	45.84	45.90	-3	2,745	-0.11%
2020/11/05	0	0.00	3	45.20	45.15	-3	2,785	-0.11%
2020/11/03	5	45.00	1	44.90	44.90	4	2,833	0.14%
2020/11/02	2	44.75	7	44.70	44.85	-5	2,839	-0.18%
2020/10/30	22	45.11	2	45.28	44.95	20	2,832	0.71%
2020/10/28	8	45.67	11	45.71	45.70	-3	2,830	-0.11%
2020/10/26	15	45.48	0	0.00	45.60	15	2,816	0.53%
2020/10/21	24	45.39	1	45.40	45.50	23	2,807	0.82%
2020/10/19	0	0.00	6	45.20	45.25	-6	2,816	-0.21%
2020/10/16	0	0.00	1	44.90	44.75	-1	2,821	-0.04%
2020/10/13	0	0.00	1	44.55	44.60	-1	2,944	-0.03%
2020/10/12	0	0.00	22	44.93	44.90	-22	3,011	-0.73%
2020/10/08	0	0.00	1	44.55	44.55	-1	3,068	-0.03%
2020/10/07	0	0.00	1	43.90	44.10	-1	3,100	-0.03%
2020/10/06	0	0.00	9	43.93	44.10	-9	3,143	-0.29%
2020/10/05	1	42.45	0	0.00	42.95	1	3,124	0.03%
2020/09/28	0	0.00	1	42.50	42.25	-1	3,160	-0.03%
2020/09/24	4	42.10	6	42.30	41.50	-2	3,190	-0.06%
2020/09/23	4	43.00	4	43.00	42.85	0	3,154	0.00%
2020/09/22	2	43.30	0	0.00	43.50	2	3,153	0.06%
2020/09/21	1	44.05	0	0.00	43.90	1	3,142	0.03%
2020/09/16	1	43.40	0	0.00	43.55	1	3,117	0.03%
2020/09/15	22	43.68	0	0.00	43.60	22	3,118	0.71%
2020/09/11	12	43.13	12	43.00	43.00	0	3,168	0.00%
2020/09/09	6	43.56	0	0.00	43.55	6	3,182	0.19%
2020/09/08	2	43.90	0	0.00	44.20	2	3,167	0.06%
2020/09/04	1	42.80	1	43.70	43.60	0	3,183	0.00%
2020/09/03	4	43.45	0	0.00	43.50	4	3,162	0.13%
2020/09/02	1	44.55	0	0.00	44.50	1	3,078	0.03%
2020/09/01	2	44.40	0	0.00	44.45	2	3,094	0.06%
2020/08/31	5	45.27	1	45.70	45.25	4	3,068	0.13%
2020/08/28	3	46.58	1	46.65	46.45	2	2,979	0.07%
2020/08/27	12	49.02	2	49.10	48.95	10	2,876	0.35%
2020/08/26	13	48.86	0	0.00	48.90	13	2,753	0.47%
2020/08/25	10	48.75	10	48.90	48.90	0	2,706	0.00%
2020/08/21	1	48.10	1	49.20	48.85	0	2,666	0.00%
2020/08/20	4	48.01	16	48.15	47.90	-12	2,639	-0.45%
2020/08/19	0	0.00	1	49.45	49.60	-1	2,575	-0.04%
2020/08/18	4	48.71	4	48.65	48.95	0	2,562	0.00%
2020/08/17	0	0.00	5	48.73	48.90	-5	2,538	-0.20%
2020/08/12	1	46.00	0	0.00	46.15	1	2,599	0.04%
2020/08/11	6	46.54	4	46.75	46.25	2	2,673	0.07%
2020/08/07	1	45.75	0	0.00	45.65	1	2,721	0.04%
2020/08/06	2	46.00	0	0.00	45.85	2	2,725	0.07%
2020/08/05	2	46.05	0	0.00	46.00	2	2,781	0.07%
2020/07/31	1	45.85	0	0.00	46.10	1	2,925	0.03%
2020/07/30	1	46.30	0	0.00	46.25	1	2,965	0.03%
2020/07/29	0	0.00	0.2	45.30	45.30	-0.2	3,030	-0.01%
2020/07/27	1	45.50	10	45.60	45.60	-9	3,056	-0.29%
2020/07/24	2	46.13	0	0.00	45.90	2	3,119	0.06%
2020/07/23	0	0.00	1	46.45	46.45	-1	3,140	-0.03%
2020/07/20	0	0.00	2	47.10	47.45	-2	3,156	-0.06%
2020/07/17	0	0.00	5	46.85	46.20	-5	3,124	-0.16%
2020/07/16	0	0.00	3.4	47.25	47.10	-3.4	3,093	-0.11%
2020/07/15	12.3	46.82	2	45.88	47.00	10.3	3,025	0.34%
2020/07/14	4	45.34	5	45.22	45.15	-1	2,974	-0.03%
2020/07/13	6	44.79	14	44.59	44.95	-8	2,935	-0.27%
2020/07/10	0	0.00	3	44.08	43.70	-3	2,918	-0.10%
2020/07/08	6	44.00	2	44.03	44.10	4	2,928	0.14%
2020/07/07	0	0.00	11	43.93	43.80	-11	2,922	-0.38%
2020/07/06	0	0.00	2	43.68	43.60	-2	2,909	-0.07%
2020/07/03	5	43.90	0	0.00	43.45	5	2,913	0.17%
2020/07/01	5	42.94	1	42.70	42.95	4	2,924	0.14%
2020/06/30	3	42.75	0	0.00	42.65	3	2,956	0.10%
2020/06/24	0	0.00	1	43.00	43.05	-1	3,061	-0.03%
2020/06/22	21	43.16	0	0.00	43.05	21	3,087	0.68%
2020/06/18	1	43.75	1	43.90	43.80	0	3,094	0.00%
2020/06/17	0	0.00	2	43.65	43.10	-2	3,072	-0.07%
2020/06/16	1	42.95	0	0.00	43.10	1	3,075	0.03%
2020/06/15	4	43.13	3	43.05	42.70	1	3,137	0.03%
2020/06/12	12	42.26	0	0.00	42.25	12	3,153	0.38%
2020/06/11	1	42.65	0	0.00	42.55	1	3,178	0.03%
2020/06/10	0.2	43.55	5	43.54	43.55	-4.8	3,176	-0.15%
2020/06/09	1	43.50	0	0.00	43.55	1	3,234	0.03%
2020/06/08	2	43.65	0	0.00	43.80	2	3,261	0.06%
2020/06/05	1	44.20	0	0.00	44.20	1	3,235	0.03%
2020/06/03	0	0.00	1	43.95	44.10	-1	3,333	-0.03%
2020/05/29	1	43.60	0	0.00	43.00	1	3,308	0.03%
2020/05/26	1.1	44.20	0	0.00	44.20	1.1	3,277	0.03%
2020/05/25	0.3	44.20	4	44.04	44.25	-3.7	3,253	-0.11%
2020/05/22	4	43.30	0	0.00	43.20	4	3,224	0.12%
2020/05/21	1	44.15	0	0.00	44.00	1	3,204	0.03%
2020/05/20	8	43.93	2	43.95	43.85	6	3,194	0.19%
2020/05/19	5	44.53	10	44.68	44.80	-5	3,156	-0.16%
2020/05/18	1	43.35	4	43.88	43.90	-3	3,046	-0.10%
2020/05/15	3	42.90	6	42.74	42.80	-3	2,985	-0.10%
2020/05/14	3	42.45	4	42.48	41.90	-1	2,929	-0.03%
2020/05/13	1	42.20	1	42.40	42.35	0	2,883	0.00%
2020/05/12	5	42.22	0	0.00	42.15	5	2,867	0.17%
2020/05/11	1	42.85	0	0.00	43.00	1	2,814	0.04%
2020/05/08	0	0.00	7.1	43.25	43.35	-7.1	2,793	-0.25%
2020/05/07	0	0.00	1	42.20	42.25	-1	2,723	-0.04%
2020/05/06	1	42.35	0	0.00	41.50	1	2,732	0.04%
2020/05/05	3	41.65	1	42.00	41.95	2	2,696	0.07%
2020/05/04	4	40.99	0	0.00	40.85	4	2,635	0.15%
2020/04/29	3	41.53	1	41.20	41.45	2	2,599	0.08%
2020/04/27	0	0.00	2	39.90	39.90	-2	2,546	-0.08%
2020/04/24	2	39.68	1	40.00	39.80	1	2,535	0.04%
2020/04/23	4	39.30	0	0.00	39.30	4	2,481	0.16%
2020/04/22	0	0.00	2	38.18	38.55	-2	2,464	-0.08%
2020/04/21	1	38.60	4	38.73	38.65	-3	2,460	-0.12%
2020/04/17	4	39.19	1	39.35	38.80	3	2,439	0.12%
2020/04/15	4	39.50	18	39.46	39.70	-14	2,387	-0.59%
2020/04/14	2	38.30	1	38.45	38.45	1	2,340	0.04%
2020/04/08	5	37.20	0	0.00	37.15	5	2,434	0.21%
2020/04/07	0	37.30	0	0.00	37.05	0	2,420	0.00%
2020/04/06	1	36.90	0	0.00	37.05	1	2,390	0.04%
2020/03/31	1	36.85	2	37.70	36.95	-1	2,330	-0.04%
2020/03/30	13	36.87	0	0.00	36.50	13	2,283	0.57%
2020/03/27	1	35.25	0	0.00	35.10	1	2,246	0.04%
2020/03/26	3	34.90	4	34.70	34.90	-1	2,248	-0.04%
2020/03/25	11	35.00	23	35.01	34.90	-12	2,283	-0.53%
2020/03/24	17	34.02	3	34.30	33.85	14	2,419	0.58%
2020/03/23	13	33.47	3	33.60	33.30	10	2,595	0.39%
2020/03/20	5	34.14	0	0.00	34.20	5	2,633	0.19%
2020/03/19	1	33.40	13	31.70	32.00	-12	2,620	-0.46%
2020/03/18	13	35.10	1	35.30	34.70	12	2,586	0.46%
2020/03/17	0	0.00	24	34.91	35.25	-24	2,605	-0.92%
2020/03/16	0	0.00	51	35.82	35.80	-51	2,565	-1.99%
2020/03/13	4	35.75	10	35.52	36.00	-6	2,543	-0.24%
2020/03/12	1	38.00	46.9	37.62	37.40	-45.9	2,469	-1.86%
2020/03/11	0	0.00	11	38.74	38.70	-11	2,426	-0.45%
2020/03/10	11	37.87	10	37.75	38.40	1	2,442	0.04%
2020/03/09	4.1	39.01	30	38.83	38.65	-25.9	2,495	-1.04%
2020/03/03	0	0.00	2	40.15	40.15	-2	2,510	-0.08%
2020/02/27	1	40.30	0	0.00	40.30	1	2,496	0.04%
2020/02/26	1	40.20	0	0.00	40.15	1	2,502	0.04%
2020/02/25	1	40.30	0	0.00	40.45	1	2,544	0.04%
2020/02/24	1	40.60	0	0.00	40.55	1	2,540	0.04%
2020/02/21	3	41.10	5.1	41.15	40.95	-2.1	2,540	-0.08%
2020/02/20	11	41.61	15	41.45	41.30	-4	2,548	-0.16%
2020/02/18	2	41.43	0	0.00	41.45	2	2,571	0.08%
2020/02/17	0	0.00	3	41.08	40.95	-3	2,580	-0.12%
2020/02/14	0	0.00	2	40.90	40.75	-2	2,690	-0.07%
2020/02/13	4	40.69	0	0.00	40.70	4	2,730	0.15%
2020/02/12	7	40.64	0	0.00	40.65	7	2,743	0.26%
2020/02/11	3	40.20	0	0.00	40.50	3	2,743	0.11%
2020/02/07	1	40.60	0	0.00	40.50	1	2,744	0.04%
2020/02/06	2	41.28	0	0.00	41.30	2	2,719	0.07%
2020/02/05	1	41.10	1	41.00	41.05	0	2,718	0.00%
2020/01/30	6	40.88	0	0.00	40.40	6	2,679	0.22%
2020/01/20	10	43.15	0	0.00	42.60	10	2,620	0.38%
2020/01/14	0	0.00	3	43.08	43.05	-3	2,686	-0.11%
2020/01/08	2	43.15	0	0.00	42.75	2	2,748	0.07%
2020/01/07	7	42.63	0	0.00	43.00	7	2,744	0.26%
2020/01/06	0	0.00	2.1	41.95	42.00	-2.1	2,715	-0.08%
2020/01/03	0	0.00	10	42.45	42.45	-10	2,692	-0.37%
2020/01/02	0	0.00	3	42.97	43.20	-3	2,630	-0.11%
2019/12/31	0	0.00	2	43.65	43.65	-2	2,596	-0.08%
2019/12/30	0	0.00	1	44.00	44.00	-1	2,589	-0.04%
2019/12/25	1	44.05	8	44.18	44.25	-7	2,571	-0.27%
2019/12/24	0	0.00	5	44.35	44.40	-5	2,563	-0.20%
2019/12/23	0	0.00	6	44.21	44.15	-6	2,553	-0.24%
2019/12/20	3	44.90	2	44.88	44.70	1	2,525	0.04%
2019/12/19	31	45.01	33	44.50	44.80	-2	2,487	-0.08%
2019/12/18	26	43.98	3	43.77	43.70	23	2,326	0.99%
2019/12/17	1	42.05	3	42.00	42.15	-2	2,132	-0.09%
2019/12/13	2	41.45	0	0.00	41.30	2	2,090	0.10%
2019/12/12	0	0.00	3	41.95	41.95	-3	2,069	-0.14%
2019/12/09	1	41.70	0	0.00	41.50	1	2,024	0.05%
2019/12/06	1	41.60	1	41.70	41.60	0	2,019	0.00%
2019/12/05	0	0.00	1	41.70	41.55	-1	2,010	-0.05%
2019/12/04	2	41.80	3	41.40	41.45	-1	1,983	-0.05%
2019/12/03	0	0.00	1	40.50	40.65	-1	1,891	-0.05%
2019/12/02	3	40.10	0	0.00	40.10	3	1,845	0.16%
2019/11/25	1	39.60	18	39.65	39.40	-17	1,821	-0.93%
2019/11/22	1	39.50	0	0.00	39.45	1	1,842	0.05%
2019/11/21	1	40.00	0	0.00	40.00	1	1,832	0.05%
2019/11/20	0	0.00	2	40.28	40.25	-2	1,836	-0.11%
2019/11/18	0	0.00	1	39.40	40.00	-1	1,839	-0.05%
2019/11/14	2	39.73	22	39.85	39.90	-20	1,845	-1.08%
2019/11/13	31.4	39.34	14	39.71	39.75	17.4	1,837	0.95%
2019/11/07	0	0.00	13	38.38	38.20	-13	1,733	-0.75%
2019/11/06	10	37.65	0	0.00	37.60	10	1,701	0.59%
2019/11/05	0	0.00	1	37.70	37.65	-1	1,734	-0.06%
2019/10/31	3	37.65	0	0.00	37.70	3	1,827	0.16%
2019/10/30	0	0.00	3.3	38.04	37.85	-3.3	1,829	-0.18%
2019/10/28	0	0.00	4	38.20	38.00	-4	1,869	-0.21%
2019/10/25	4	38.30	0	0.00	38.20	4	1,897	0.21%
2019/10/24	3	37.50	0	0.00	37.50	3	1,849	0.16%
2019/10/23	1	37.40	0	0.00	37.35	1	1,850	0.05%
2019/10/21	0	0.00	1	38.00	38.00	-1	1,830	-0.05%
2019/10/18	0	0.00	0.1	37.85	37.85	-0.1	1,804	0.00%
2019/10/16	0	0.00	1	37.60	37.60	-1	1,739	-0.06%
2019/10/15	0	0.00	10	36.85	36.80	-10	1,722	-0.58%
2019/10/14	18	36.89	0	0.00	36.90	18	1,724	1.04%
2019/10/08	5	37.15	0	0.00	37.10	5	1,698	0.29%
2019/10/04	10	37.30	0	0.00	37.15	10	1,690	0.59%
2019/10/03	0	0.00	1	37.30	37.40	-1	1,689	-0.06%
2019/09/26	2	38.05	0	0.00	38.15	2	1,682	0.12%
2019/09/18	2	39.05	1	39.10	38.95	1	2,081	0.05%
2019/09/17	1	38.45	0	0.00	38.30	1	2,070	0.05%
2019/09/09	0	0.00	0.7	37.95	37.75	-0.7	2,070	-0.03%
2019/09/06	2	37.65	20	37.65	37.65	-18	2,068	-0.87%
2019/09/04	15	38.23	0	0.00	38.25	15	2,077	0.72%
2019/09/03	25	37.77	0	0.00	37.75	25	2,090	1.20%
2019/09/02	60	37.25	2	37.40	37.35	58	2,114	2.74%
2019/08/30	16	37.00	0	0.00	36.90	16	2,115	0.76%
2019/08/29	2	36.75	0	0.00	36.75	2	2,123	0.09%
2019/08/28	27	36.98	0	0.00	36.80	27	2,160	1.25%
2019/08/27	29	36.87	3	37.00	36.95	26	2,170	1.20%
2019/08/26	4	39.50	0	0.00	39.55	4	2,175	0.18%
2019/08/23	1	39.45	1	39.35	39.40	0	2,150	0.00%
2019/08/22	0	0.00	2	38.95	39.20	-2	2,172	-0.09%
2019/08/21	2	38.98	0	0.00	38.95	2	2,196	0.09%
2019/08/20	1	39.05	0	0.00	39.10	1	2,264	0.04%
2019/08/19	1	38.75	71	39.01	38.80	-70	2,281	-3.07%
2019/08/16	10	40.00	25	39.34	39.35	-15	2,257	-0.66%
2019/08/15	0	0.00	7	39.90	39.85	-7	2,265	-0.31%
2019/08/14	0	0.00	49	40.69	40.10	-49	2,340	-2.09%
2019/08/13	0	0.00	7.3	41.34	41.25	-7.3	2,423	-0.30%
2019/08/12	1	41.45	2	41.75	41.45	-1	2,526	-0.04%
2019/08/07	1	41.30	2	41.25	41.00	-1	2,521	-0.04%
2019/08/06	0	0.00	1	40.30	41.15	-1	2,497	-0.04%
2019/08/05	0	0.00	3	41.02	40.75	-3	2,518	-0.12%
2019/08/02	0	0.00	3	40.60	40.80	-3	2,453	-0.12%
2019/08/01	0	0.00	1	40.95	40.80	-1	2,449	-0.04%
2019/07/31	0	0.00	1	41.10	40.80	-1	2,457	-0.04%
2019/07/30	1	40.20	2	40.53	40.45	-1	2,435	-0.04%
2019/07/29	0	0.00	3	40.82	40.70	-3	2,425	-0.12%
2019/07/26	0	0.00	1	39.80	39.90	-1	2,393	-0.04%
2019/07/25	1	39.90	0	0.00	39.90	1	2,397	0.04%
2019/07/24	0	0.00	1	39.65	39.65	-1	2,391	-0.04%
2019/07/22	0	0.00	10	39.60	39.70	-10	2,394	-0.42%
2019/07/19	0.1	39.50	0	0.00	39.60	0.1	2,412	0.00%
2019/07/17	0	0.00	2	39.15	39.10	-2	2,440	-0.08%
2019/07/16	1	39.30	0	0.00	39.30	1	2,459	0.04%
2019/07/11	2	39.60	0	0.00	39.60	2	2,448	0.08%
2019/07/10	1	39.90	0	0.00	39.90	1	2,453	0.04%
2019/07/05	2	39.35	2	39.30	39.50	0	2,441	0.00%
2019/07/03	1	39.50	0	0.00	39.40	1	2,439	0.04%
2019/07/02	0	0.00	1	39.35	39.35	-1	2,436	-0.04%
2019/07/01	1	39.25	0	0.00	39.15	1	2,421	0.04%
2019/06/27	1	40.10	2	40.15	40.45	-1	2,339	-0.04%
2019/06/26	34	41.27	21	40.63	40.45	13	2,315	0.56%
2019/06/25	30	40.70	25	41.04	40.80	5	2,236	0.22%
2019/06/24	2	38.95	0.1	39.15	39.35	1.9	2,014	0.09%
2019/06/19	1	38.90	1	39.60	38.90	0	1,969	0.00%
2019/06/18	0	0.00	1	39.45	39.45	-1	1,943	-0.05%
2019/06/17	1	39.00	0	0.00	39.05	1	1,925	0.05%
2019/06/14	0	0.00	2	38.80	38.80	-2	1,925	-0.10%
2019/06/11	0	0.00	0.1	39.00	39.00	-0.1	1,945	0.00%
2019/06/10	0	0.00	2.3	39.57	39.55	-2.3	1,921	-0.12%
2019/06/03	1	38.50	2	38.50	38.35	-1	1,841	-0.05%
2019/05/31	10	38.55	1	38.65	38.55	9	1,814	0.50%
2019/05/30	0	0.00	1	39.00	39.15	-1	1,773	-0.06%
2019/05/28	10	39.10	0	0.00	38.80	10	1,713	0.58%
2019/05/27	1	39.10	2	39.08	39.00	-1	1,660	-0.06%
2019/05/22	0	37.90	0	0.00	38.00	0	1,540	0.00%
2019/05/21	0	0.00	21	38.08	38.30	-21	1,506	-1.39%
2019/05/20	1	38.00	0	0.00	38.15	1	1,428	0.07%
2019/05/17	0	0.00	1	37.50	37.50	-1	1,319	-0.08%
2019/05/16	0	0.00	2	36.10	36.05	-2	1,208	-0.17%
2019/05/15	1	36.75	0	0.00	36.50	1	1,203	0.08%
2019/05/14	3	36.20	2	36.20	36.45	1	1,185	0.08%
2019/05/13	0	0.00	2	36.23	36.45	-2	1,166	-0.17%
2019/05/10	1	35.45	0	0.00	35.45	1	1,105	0.09%
2019/05/08	0	0.00	1	36.00	35.95	-1	1,091	-0.09%
2019/05/07	0	0.00	1	35.30	35.70	-1	1,071	-0.09%
2019/05/06	1	35.10	0	0.00	35.20	1	1,060	0.09%
2019/05/03	3	35.17	0	0.00	35.30	3	1,056	0.28%
2019/04/26	1	35.15	0	0.00	35.10	1	1,060	0.09%
2019/04/24	0	0.00	1	35.95	36.00	-1	1,046	-0.10%
2019/04/23	47	36.05	1	36.10	36.05	46	1,046	4.39%
2019/04/22	15	35.85	2	35.70	35.90	13	1,047	1.24%
2019/04/18	2	35.10	0	0.00	34.95	2	1,105	0.18%
2019/04/17	19	35.07	0	0.00	35.15	19	1,134	1.68%
2019/04/16	1	35.00	0	0.00	35.00	1	1,153	0.09%
2019/04/15	7	35.25	0	0.00	35.20	7	1,195	0.59%
2019/04/11	1	35.30	12	35.41	35.35	-11	1,316	-0.84%
2019/04/10	0	0.00	2	35.43	35.30	-2	1,323	-0.15%
2019/04/08	1	35.05	10	35.10	35.05	-9	1,347	-0.67%
2019/04/03	3	35.30	0	0.00	35.30	3	1,358	0.22%
2019/04/01	2	35.23	0	0.00	35.20	2	1,424	0.14%
2019/03/29	6	35.35	30	35.35	35.30	-24	1,478	-1.62%
2019/03/27	0	0.00	1	35.10	35.05	-1	1,479	-0.07%
2019/03/26	0	0.00	2	35.10	35.15	-2	1,500	-0.13%
2019/03/25	2	35.05	0	0.00	35.05	2	1,552	0.13%
2019/03/21	0.2	35.00	0	0.00	34.95	0.2	1,669	0.01%
2019/03/19	1	35.10	0	0.00	35.05	1	1,687	0.06%
2019/03/15	0	0.00	2	35.20	35.40	-2	1,668	-0.12%
2019/03/14	0	0.00	1	35.10	34.90	-1	1,647	-0.06%
2019/02/19	0	0.00	2	35.05	34.95	-2	1,578	-0.13%
2019/02/18	0	0.00	2	34.60	35.20	-2	1,568	-0.13%
2019/02/13	0	0.00	1	34.90	34.85	-1	1,532	-0.07%
2019/01/29	1	34.75	0	0.00	34.90	1	1,527	0.07%
2019/01/28	0	0.00	3	34.60	34.85	-3	1,528	-0.20%
2019/01/25	0	0.00	10	34.40	34.35	-10	1,523	-0.66%
2019/01/23	10	34.25	0	0.00	34.50	10	1,532	0.65%
2019/01/22	20	34.50	1.1	34.50	34.50	18.9	1,539	1.23%
2019/01/15	0	0.00	30.2	35.28	35.10	-30.2	1,609	-1.88%
2019/01/14	3	34.60	0	0.00	34.80	3	1,612	0.19%
2019/01/11	29	34.80	0	0.00	34.80	29	1,653	1.75%
2019/01/10	0	0.00	34	36.11	35.25	-34	1,628	-2.09%
2019/01/09	28	34.84	3	35.10	35.20	25	1,576	1.59%
2019/01/08	11	34.94	2	34.93	34.75	9	1,542	0.58%
2019/01/07	20	35.20	0	0.00	35.20	20	1,527	1.31%
2019/01/04	0	0.00	33	35.01	34.80	-33	1,486	-2.22%
2019/01/03	33	34.25	32	34.45	34.10	1	1,429	0.07%
2019/01/02	2	34.30	0	0.00	33.80	2	1,402	0.14%
2018/12/28	1	33.30	0	0.00	33.50	1	1,382	0.07%
2018/12/27	1	33.60	0	0.00	33.45	1	1,370	0.07%
2018/12/25	33	33.98	0	0.00	33.90	33	1,349	2.45%
2018/12/24	2	34.65	0	0.00	34.40	2	1,326	0.15%
2018/12/22	0	0.00	1	34.15	34.30	-1	1,280	-0.08%
2018/12/21	0	0.00	0.4	33.05	33.00	-0.4	1,231	-0.03%
2018/12/19	5	32.85	0	0.00	32.75	5	1,215	0.41%
2018/12/18	4	33.05	5	34.20	32.80	-1	1,208	-0.08%
2018/12/17	17	35.31	11	34.48	34.35	6	1,179	0.51%
2018/12/14	20	34.67	6	34.16	33.95	14	1,123	1.25%
2018/12/13	1.6	33.00	29	32.54	33.00	-27.4	1,078	-2.54%
2018/12/12	28	31.90	1	32.00	32.10	27	1,085	2.49%
2018/12/10	0	31.80	0	0.00	31.75	0	1,100	0.00%
2018/12/06	0	0.00	10	32.00	32.15	-10	1,134	-0.88%
2018/12/05	1	32.25	1	32.20	32.50	0	1,139	0.00%
2018/12/04	0	0.00	10.9	32.73	32.60	-10.9	1,157	-0.94%
2018/12/03	0	0.00	5	33.07	32.90	-5	1,170	-0.43%
2018/11/30	0	0.00	2	32.45	32.35	-2	1,184	-0.17%
2018/11/29	4	32.58	0	0.00	32.25	4	1,268	0.32%
2018/11/28	2	32.13	0	0.00	32.35	2	1,349	0.15%
2018/11/27	11	31.35	0	0.00	31.25	11	1,395	0.79%
2018/11/26	1	31.65	0	0.00	31.40	1	1,437	0.07%
2018/11/21	5	31.82	0	0.00	31.70	5	1,565	0.32%
2018/11/20	0	0.00	9	31.97	31.70	-9	1,605	-0.56%
2018/11/19	0	0.00	4	31.50	32.05	-4	1,615	-0.25%
2018/11/13	8	30.35	0	0.00	30.50	8	1,664	0.48%
2018/11/09	1	30.60	0	0.00	30.60	1	1,679	0.06%
2018/11/08	1	31.35	0	0.00	31.50	1	1,693	0.06%
2018/11/05	0	0.00	16	30.64	31.10	-16	1,796	-0.89%
2018/10/31	3	29.57	1	29.60	30.10	2	1,837	0.11%
2018/10/30	1	28.85	0	0.00	29.15	1	1,878	0.05%
2018/10/29	4	29.28	0	0.00	29.15	4	1,875	0.21%
2018/10/26	1	29.30	0	0.00	30.25	1	1,872	0.05%
2018/10/25	2	30.05	0	0.00	30.10	2	1,837	0.11%
2018/10/22	1	31.45	0	0.00	31.40	1	1,820	0.05%
2018/10/19	1	31.40	0	0.00	31.40	1	1,810	0.06%
2018/10/11	3	34.28	0	0.00	34.00	3	1,759	0.17%
2018/10/09	0	0.00	15	36.12	36.25	-15	1,730	-0.87%
2018/10/08	1	36.30	0	0.00	36.15	1	1,734	0.06%
2018/09/26	0	0.00	1	37.35	37.35	-1	1,769	-0.06%
2018/09/19	1	37.00	0	0.00	37.25	1	1,784	0.06%
2018/09/18	0	0.00	20	37.15	36.95	-20	1,816	-1.10%
2018/09/17	1	36.55	0	0.00	36.50	1	1,815	0.06%
2018/09/11	1	35.65	0	0.00	36.05	1	1,937	0.05%
2018/09/10	2	35.43	0	0.00	35.35	2	1,938	0.10%
2018/09/07	1	36.30	0	0.00	36.20	1	1,938	0.05%
2018/09/06	5	36.87	0	0.00	36.70	5	1,927	0.26%
2018/09/05	28	36.79	0	0.00	37.00	28	1,907	1.47%
2018/09/04	0	0.00	4	41.05	41.40	-4	1,829	-0.22%
2018/09/03	1	41.85	0	0.00	41.75	1	1,758	0.06%
2018/08/30	1	41.50	2	41.35	41.60	-1	1,672	-0.06%
2018/08/28	0	0.00	1	40.90	40.70	-1	1,605	-0.06%
2018/08/21	4	38.88	0	0.00	38.85	4	1,611	0.25%
2018/08/20	3	39.35	0	0.00	39.10	3	1,602	0.19%
2018/08/15	3	39.22	1	39.80	39.25	2	1,645	0.12%
2018/08/14	3	39.43	0	0.00	39.70	3	1,651	0.18%
2018/08/13	12	39.72	6	39.75	39.75	6	1,674	0.36%
2018/08/09	0	0.00	2	41.05	40.70	-2	1,693	-0.12%
2018/08/07	10	41.30	0	0.00	41.20	10	1,902	0.53%
2018/08/03	2	39.75	0	0.00	40.15	2	1,853	0.11%
2018/08/01	1	39.65	0	0.00	39.80	1	1,844	0.05%
2018/07/12	1	39.85	0	0.00	40.00	1	2,310	0.04%
2018/07/10	1	39.65	0	0.00	39.60	1	2,325	0.04%
2018/07/09	8	39.35	0	0.00	39.75	8	2,322	0.34%
2018/07/06	0	0.00	1	39.05	39.05	-1	2,322	-0.04%
2018/07/03	0	0.00	2	40.18	39.85	-2	2,319	-0.09%
2018/06/29	14	40.11	0	0.00	40.75	14	2,297	0.61%
2018/06/28	2	40.10	0	0.00	40.15	2	2,269	0.09%
2018/06/25	2	41.50	0	0.00	40.60	2	2,230	0.09%
2018/06/21	11	41.73	6	41.84	42.00	5	2,167	0.23%
2018/06/19	0	0.00	34	39.10	39.35	-34	2,113	-1.61%
2018/06/14	0	0.00	8	39.33	39.30	-8	2,111	-0.38%
2018/06/13	0	0.00	2	39.70	39.50	-2	2,126	-0.09%
2018/06/12	2	39.80	0	0.00	39.80	2	2,145	0.09%
2018/06/11	0	0.00	1	39.80	39.80	-1	2,151	-0.05%
2018/06/08	0	0.00	1	39.65	39.70	-1	2,149	-0.05%
2018/06/06	6	39.78	0	0.00	39.80	6	2,217	0.27%
2018/05/24	0.1	39.25	0	0.00	39.35	0.1	2,734	0.00%
2018/05/23	0	0.00	1	39.50	39.35	-1	2,705	-0.04%
2018/05/22	3.1	39.77	0	0.00	39.35	3.1	2,679	0.12%
2018/05/18	0.1	40.25	0	0.00	40.35	0.1	2,614	0.00%
2018/05/17	0.1	41.00	45	40.98	41.20	-44.9	2,559	-1.75%
2018/05/16	31	41.03	30	41.23	41.50	1	2,514	0.04%
2018/05/15	47	39.29	1	39.00	39.95	46	2,406	1.91%
2018/05/11	1.1	37.35	2	37.70	37.35	-0.9	2,317	-0.04%
2018/05/10	1	37.65	0	0.00	37.65	1	2,302	0.04%
2018/05/04	1.1	37.47	0.2	37.65	37.65	0.9	2,252	0.04%
2018/05/03	0	0.00	1	37.10	37.10	-1	2,224	-0.04%
2018/05/02	0.2	37.60	0	0.00	37.75	0.2	2,202	0.01%
2018/04/30	3	38.08	1	38.00	38.35	2	2,161	0.09%
2018/04/27	1	36.50	1	37.20	37.25	0	2,072	0.00%
2018/04/26	0	0.00	12	36.38	36.25	-12	2,026	-0.59%
2018/04/25	2	35.95	20	35.93	36.30	-18	1,975	-0.91%
2018/04/24	1	35.65	0	0.00	35.75	1	1,931	0.05%
2018/04/23	0	0.00	1	35.75	35.75	-1	1,954	-0.05%
2018/04/20	0	0.00	13	34.25	34.40	-13	1,882	-0.69%
2018/04/19	10	34.05	0	0.00	34.20	10	1,877	0.53%
2018/04/12	0	0.00	10	34.85	34.95	-10	1,886	-0.53%
2018/04/11	0	0.00	9	34.85	34.80	-9	1,886	-0.48%
2018/04/10	0	0.00	4	35.40	35.25	-4	1,878	-0.21%
2018/04/09	3	34.70	0	0.00	35.05	3	1,867	0.16%
2018/03/26	4	34.45	0	0.00	34.40	4	1,934	0.21%
2018/03/23	2	33.90	0	0.00	34.10	2	1,934	0.10%
2018/03/21	1	35.55	0	0.00	35.45	1	1,910	0.05%
2018/03/19	6	35.63	0	0.00	35.60	6	1,906	0.31%
2018/03/14	5	35.30	0	0.00	35.30	5	1,872	0.27%
2018/03/13	0.1	35.20	5	35.15	35.40	-4.9	1,873	-0.26%
2018/03/12	8.1	35.70	0	0.00	35.55	8.1	1,831	0.44%
2018/03/09	7	35.75	0	0.00	36.00	7	1,801	0.39%
2018/03/08	24	36.21	11	36.13	36.15	13	1,779	0.73%
2018/03/07	13	36.14	1	36.60	35.65	12	1,714	0.70%
2018/03/06	15	35.43	0	0.00	35.50	15	1,661	0.90%
2018/03/05	2	36.20	2	35.43	35.20	0	1,645	0.00%
2018/03/02	15.1	35.90	5	35.30	35.90	10.1	1,565	0.65%
2018/03/01	0	0.00	2	34.65	34.95	-2	1,357	-0.15%
2018/02/27	4	34.34	0	0.00	33.95	4	1,273	0.31%
2018/02/26	2	34.10	0	0.00	34.30	2	1,256	0.16%
2018/02/23	0	0.00	2	32.85	32.75	-2	1,240	-0.16%
2018/02/22	4	32.68	0	0.00	32.80	4	1,248	0.32%
2018/02/21	0.1	32.95	0	0.00	32.95	0.1	1,250	0.01%
2018/02/08	6	32.11	30	32.20	32.30	-24	1,251	-1.92%
2018/02/07	9.2	32.19	0	0.00	32.20	9.2	1,259	0.73%
2018/02/06	34	31.81	20	32.15	31.85	14	1,254	1.12%
2018/01/31	0.1	33.90	0	0.00	34.00	0.1	1,346	0.01%
2018/01/22	0	0.00	28	34.39	34.60	-28	1,443	-1.94%
2018/01/19	0.1	34.35	0	0.00	34.45	0.1	1,482	0.01%
2018/01/17	42	34.61	0	0.00	34.65	42	1,570	2.67%
2018/01/15	0	0.00	30	33.85	33.75	-30	1,556	-1.93%
2018/01/12	0	0.00	2	34.00	34.05	-2	1,613	-0.12%
2018/01/10	0	0.00	1	34.30	34.20	-1	1,640	-0.06%
2018/01/09	0	0.00	1	34.00	34.05	-1	1,658	-0.06%
2018/01/08	1	34.10	4	33.85	34.00	-3	1,683	-0.18%
2018/01/05	0	0.00	3	33.40	33.40	-3	1,695	-0.18%