台積電 (2330)-宏遠-光隆券商分點個股進出

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

台積電

(2330)

可現股當沖

股價
819
漲跌
▲17
漲幅
+2.12%
成交量
34,697張
產業
上市半導體類股
9610人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台積電 (2330)籌碼相關－宏遠-光隆券商分點個股進出

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

宏遠-光隆券商分點個股進出
宏遠-光隆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
2024/05/10	1.2	800.17	6.1	803.88	802.00	-4.9	41,595	-0.01%
2024/05/09	1.2	797.42	2	798.00	796.00	-0.8	41,926	0.00%
2024/05/08	2.1	794.52	4.4	796.27	802.00	-2.3	42,249	-0.01%
2024/05/07	1	794.00	14.1	797.55	800.00	-13.1	42,488	-0.03%
2024/05/06	1	790.95	2.1	789.82	786.00	-1.1	42,386	0.00%
2024/05/03	3	776.67	2.1	784.94	780.00	0.9	42,528	0.00%
2024/05/02	16.2	775.77	6.1	781.15	772.00	10.1	42,896	0.02%
2024/04/30	5	797.41	18.6	800.05	790.00	-13.6	42,664	-0.03%
2024/04/29	1	793.94	3.2	794.14	795.00	-2.1	42,697	-0.01%
2024/04/26	1	788.00	14.8	785.54	782.00	-13.8	43,335	-0.03%
2024/04/25	10.1	768.49	2	765.50	766.00	8.1	45,474	0.02%
2024/04/24	1	781.97	19	780.68	783.00	-17.9	45,451	-0.04%
2024/04/23	0	755.44	3.3	755.27	754.00	-3.3	45,504	-0.01%
2024/04/22	11.5	749.91	6	744.00	742.00	5.5	45,451	0.01%
2024/04/19	57.1	760.15	8.1	754.54	750.00	49	45,029	0.11%
2024/04/18	3.1	796.89	2	806.50	804.00	1.1	43,123	0.00%
2024/04/17	5.2	801.88	2	799.25	804.00	3.2	42,797	0.01%
2024/04/16	24	790.43	2.4	792.08	788.00	21.6	42,440	0.05%
2024/04/15	6.5	807.09	5	808.00	806.00	1.5	41,990	0.00%
2024/04/12	5	821.40	3	819.33	818.00	2	41,638	0.00%
2024/04/11	2	816.99	3.2	814.38	820.00	-1.2	41,415	0.00%
2024/04/10	3.1	813.73	2.3	815.94	815.00	0.8	41,251	0.00%
2024/04/09	3	810.67	19.5	808.64	819.00	-16.5	41,412	-0.04%
2024/04/08	3.5	787.43	6	787.84	783.00	-2.5	40,900	-0.01%
2024/04/03	2	780.00	0	783.00	780.00	2	40,670	0.00%
2024/04/02	2	785.50	17.2	788.27	790.00	-15.2	40,580	-0.04%
2024/04/01	4.1	773.26	0	0.00	770.00	4.1	40,503	0.01%
2024/03/29	1.5	777.19	1	779.00	779.00	0.5	40,421	0.00%
2024/03/28	3.3	772.30	2	771.50	769.00	1.3	40,274	0.00%
2024/03/27	3	782.32	3.1	780.02	779.00	0	40,132	0.00%
2024/03/26	3	779.37	9.2	781.75	782.00	-6.2	40,235	-0.02%
2024/03/25	2.1	780.03	0	785.17	780.00	2.1	40,186	0.01%
2024/03/22	1.2	786.67	1	785.00	785.00	0.1	40,326	0.00%
2024/03/21	3	777.33	12.3	779.98	784.00	-9.3	40,250	-0.02%
2024/03/20	5.2	756.56	0.2	761.00	758.00	5	40,390	0.01%
2024/03/19	1.4	764.15	1.1	762.09	762.00	0.3	40,358	0.00%
2024/03/18	1	754.27	0	761.33	764.00	1	40,239	0.00%
2024/03/15	25.5	767.61	1	753.36	753.00	24.4	40,003	0.06%
2024/03/14	8.6	779.19	1.2	775.82	784.00	7.4	39,238	0.02%
2024/03/13	3.4	780.90	1.1	778.14	779.00	2.4	39,097	0.01%
2024/03/12	6.5	761.12	5.1	767.12	770.00	1.4	38,832	0.00%
2024/03/11	12.3	766.71	0.1	769.00	766.00	12.3	38,223	0.03%
2024/03/08	11.4	789.01	19.7	787.76	784.00	-8.3	37,515	-0.02%
2024/03/07	9.5	763.25	23.1	762.06	760.00	-13.6	36,513	-0.04%
2024/03/06	7.2	725.64	9.7	731.12	735.00	-2.5	35,786	-0.01%
2024/03/05	5.2	732.74	10.9	733.79	730.00	-5.7	35,845	-0.02%
2024/03/04	11.2	720.94	66.3	718.60	725.00	-55.1	35,187	-0.16%
2024/03/01	1.2	694.10	1.1	689.36	689.00	0.1	34,147	0.00%
2024/02/29	4.5	691.88	6.8	690.00	690.00	-2.3	34,066	-0.01%
2024/02/27	2.3	696.06	1	693.00	698.00	1.3	33,328	0.00%
2024/02/26	4.3	697.02	1.4	698.76	698.00	3	33,020	0.01%
2024/02/23	3	698.67	20.1	700.20	697.00	-17.1	32,906	-0.05%
2024/02/22	2	692.43	7.7	690.74	692.00	-5.7	32,731	-0.02%
2024/02/21	2.2	680.10	2	678.50	681.00	0.2	32,546	0.00%
2024/02/20	5.1	683.62	3.5	681.58	687.00	1.6	32,404	0.00%
2024/02/19	5.1	678.22	3.2	679.06	678.00	1.9	32,373	0.01%
2024/02/16	11.1	687.47	3.9	689.59	683.00	7.2	32,637	0.02%
2024/02/15	9.5	697.34	82.8	699.16	697.00	-73.2	32,260	-0.23%
2024/02/05	7	643.86	26.6	644.81	646.00	-19.6	31,111	-0.06%
2024/02/02	1.6	629.99	9.9	632.80	635.00	-8.3	30,594	-0.03%
2024/02/01	7.6	621.74	2	623.00	628.00	5.6	30,374	0.02%
2024/01/31	20.3	629.86	1.6	629.94	628.00	18.7	29,881	0.06%
2024/01/30	2.1	642.15	2.1	644.37	642.00	0	29,440	0.00%
2024/01/29	0.2	645.00	8.3	645.75	648.00	-8.1	29,324	-0.03%
2024/01/26	3	643.67	15.9	644.25	644.00	-12.9	29,119	-0.04%
2024/01/25	7	637.14	35.5	638.46	642.00	-28.5	28,924	-0.10%
2024/01/24	1	628.00	3.1	628.67	627.00	-2.1	28,285	-0.01%
2024/01/23	1.1	627.64	7	626.14	628.00	-5.9	28,269	-0.02%
2024/01/22	5.2	630.38	6.2	630.57	626.00	-1	27,943	0.00%
2024/01/19	3.2	621.88	105.5	620.97	626.00	-102.3	27,121	-0.38%	大賣/鉅額交易
2024/01/18	0.1	587.00	13.1	587.36	588.00	-13	24,908	-0.05%
2024/01/17	1	580.00	4.1	583.94	581.00	-3.1	24,732	-0.01%
2024/01/16	5.2	580.23	1.1	586.73	580.00	4.1	24,272	0.02%
2024/01/15	0.1	586.00	2.3	589.25	586.00	-2.2	24,197	-0.01%
2024/01/12	0	0.00	1	584.00	584.00	-1	24,611	0.00%
2024/01/11	0.6	586.63	8.6	587.54	586.00	-8	24,717	-0.03%
2024/01/10	1	582.02	3	584.33	584.00	-2	24,757	-0.01%
2024/01/09	0	0.00	3.1	585.44	586.00	-3.1	24,846	-0.01%
2024/01/08	0	0.00	1.1	582.12	583.00	-1.1	24,802	0.00%
2024/01/05	2.1	575.96	0	0.00	576.00	2.1	25,025	0.01%
2024/01/04	1.5	580.00	5	580.00	580.00	-3.5	25,291	-0.01%
2024/01/03	11.5	579.53	1	577.00	578.00	10.5	25,813	0.04%
2024/01/02	0	590.60	7.1	591.42	593.00	-7.1	25,450	-0.03%
2023/12/29	0.1	591.00	3.3	592.60	593.00	-3.2	25,432	-0.01%
2023/12/28	0.3	590.62	3.2	592.22	593.00	-2.9	25,597	-0.01%
2023/12/27	0.4	588.75	14.4	590.11	592.00	-14	25,414	-0.06%
2023/12/26	0	0.00	3.4	585.20	586.00	-3.4	25,282	-0.01%
2023/12/25	0	0.00	1	581.99	581.00	-1	25,343	0.00%
2023/12/22	0.5	580.00	3.1	580.32	582.00	-2.6	25,464	-0.01%
2023/12/21	2.1	576.96	2.2	577.55	577.00	-0.1	25,591	0.00%
2023/12/20	0	0.00	0.2	585.00	585.00	-0.2	25,461	0.00%
2023/12/19	1.2	585.42	8.4	585.28	585.00	-7.1	25,310	-0.03%
2023/12/18	2	579.00	8	585.00	585.00	-6	25,370	-0.02%
2023/12/15	1	581.01	12.2	581.88	585.00	-11.2	25,345	-0.04%
2023/12/14	0	0.00	12	580.37	582.00	-12	24,755	-0.05%
2023/12/13	10.1	576.30	0	0.00	577.00	10.1	24,710	0.04%
2023/12/12	2.1	578.46	13.2	579.52	578.00	-11.1	25,035	-0.04%
2023/12/11	4	571.75	1.1	573.00	574.00	2.9	24,831	0.01%
2023/12/08	1	572.05	15.1	574.74	570.00	-14.1	24,645	-0.06%
2023/12/07	4.5	568.11	0	0.00	566.00	4.5	24,353	0.02%
2023/12/06	0	0.00	2	571.00	570.00	-2	24,250	-0.01%
2023/12/05	11.2	568.11	0	0.00	570.00	11.2	24,146	0.05%
2023/12/04	20	573.50	0	0.00	574.00	20	24,120	0.08%
2023/12/01	8	573.64	3	576.67	579.00	5	23,907	0.02%
2023/11/30	8.1	572.51	4	577.00	577.00	4.1	23,643	0.02%
2023/11/29	5.2	572.98	1.3	577.08	574.00	3.9	23,015	0.02%
2023/11/28	1.1	569.46	1	574.98	575.00	0.1	22,828	0.00%
2023/11/27	10.1	572.08	1	575.94	568.00	9.1	23,063	0.04%
2023/11/24	5	575.00	0	0.00	575.00	5	23,006	0.02%
2023/11/23	1.2	574.19	1	576.00	578.00	0.2	23,014	0.00%
2023/11/22	4.1	575.52	1	576.96	577.00	3.1	22,923	0.01%
2023/11/21	1	582.00	10.3	584.36	585.00	-9.3	22,959	-0.04%
2023/11/20	0.3	576.01	5	576.00	577.00	-4.7	22,748	-0.02%
2023/11/17	2.3	582.66	2.1	582.92	580.00	0.1	22,725	0.00%
2023/11/16	1.1	579.02	8.2	580.37	583.00	-7.1	22,602	-0.03%
2023/11/15	2.1	578.54	16	581.14	581.00	-14	22,408	-0.06%
2023/11/14	1.2	571.99	12.5	574.51	572.00	-11.3	21,864	-0.05%
2023/11/13	2	577.50	16.7	573.73	571.00	-14.7	21,885	-0.07%
2023/11/10	2	556.00	9.2	555.11	557.00	-7.2	21,625	-0.03%
2023/11/09	2	551.01	4	555.25	557.00	-2	21,644	-0.01%
2023/11/08	0	0.00	1.9	555.67	556.00	-1.9	21,773	-0.01%
2023/11/07	0.1	553.00	10	553.29	555.00	-10	21,811	-0.05%
2023/11/06	1.7	554.80	18.7	554.74	550.00	-17	21,863	-0.08%
2023/11/03	1	546.00	4.1	547.98	549.00	-3.1	21,616	-0.01%
2023/11/02	5.4	536.59	49.2	540.80	547.00	-43.8	21,676	-0.20%
2023/11/01	1.2	528.45	5	531.00	528.00	-3.8	21,426	-0.02%
2023/10/31	33	531.63	0	0.00	529.00	33	21,637	0.15%
2023/10/30	7.1	530.44	1.3	529.85	532.00	5.8	21,635	0.03%
2023/10/27	8.2	532.41	27	533.00	533.00	-18.8	21,549	-0.09%
2023/10/26	47.6	533.15	7.3	530.68	531.00	40.3	21,691	0.19%
2023/10/25	7.1	547.96	2	550.00	544.00	5.1	21,530	0.02%
2023/10/24	2.2	543.11	0.1	545.00	544.00	2.1	21,458	0.01%
2023/10/23	11.3	545.40	1.2	550.76	544.00	10.1	21,430	0.05%
2023/10/20	1.1	549.82	20.3	552.95	556.00	-19.2	21,377	-0.09%
2023/10/19	2.1	545.10	4.1	541.40	546.00	-2	21,032	-0.01%
2023/10/18	2.4	540.80	6.1	545.34	540.00	-3.7	21,428	-0.02%
2023/10/17	3	549.67	4	550.50	551.00	-1	21,240	0.00%
2023/10/16	2.1	543.54	6.2	544.82	545.00	-4	21,309	-0.02%
2023/10/13	4.2	551.92	28.9	550.30	553.00	-24.7	21,326	-0.12%
2023/10/12	1.1	548.91	26.3	548.11	550.00	-25.2	21,037	-0.12%
2023/10/11	0	0.00	17.3	542.45	544.00	-17.3	20,854	-0.08%
2023/10/06	2.5	531.20	4.5	531.67	532.00	-2	20,500	-0.01%
2023/10/05	0.1	528.00	6.1	527.50	528.00	-5.9	20,505	-0.03%
2023/10/04	9.9	520.95	0.8	522.00	520.00	9.1	20,386	0.04%
2023/10/03	0.1	530.86	2	531.50	529.00	-1.9	20,221	-0.01%
2023/10/02	2.2	532.43	28.2	530.20	533.00	-26.1	20,293	-0.13%
2023/09/28	3.7	523.06	6	524.17	523.00	-2.3	20,345	-0.01%
2023/09/27	4.4	519.68	7.1	519.62	522.00	-2.7	20,265	-0.01%
2023/09/26	25.1	520.92	1	520.00	519.00	24.1	20,271	0.12%
2023/09/25	11	525.46	4.3	526.53	525.00	6.7	20,079	0.03%
2023/09/22	39.5	523.13	0.1	524.00	522.00	39.4	20,171	0.20%
2023/09/21	23.2	528.06	1	528.00	527.00	22.2	19,970	0.11%
2023/09/20	21.4	536.04	1	536.00	535.00	20.4	19,742	0.10%
2023/09/19	10	538.84	0	0.00	538.00	10	19,690	0.05%
2023/09/18	14.7	543.38	3	546.00	540.00	11.7	19,827	0.06%
2023/09/15	4.1	548.73	1.9	549.85	558.00	2.2	19,578	0.01%
2023/09/14	1	547.00	22.1	546.77	550.00	-21.1	19,139	-0.11%
2023/09/13	0	543.71	1.5	545.62	541.00	-1.5	19,092	-0.01%
2023/09/12	8.1	537.61	3	540.68	544.00	5.1	19,458	0.03%
2023/09/11	15.3	537.48	31.5	537.02	536.00	-16.2	19,647	-0.08%
2023/09/08	48.6	537.68	4	538.00	539.00	44.6	19,796	0.23%
2023/09/07	14.2	543.73	5.1	545.23	542.00	9.1	20,476	0.04%
2023/09/06	2	550.50	1.7	552.40	550.00	0.3	20,571	0.00%
2023/09/05	0	553.00	0.2	552.00	552.00	-0.1	20,653	0.00%
2023/09/04	1	554.00	5.1	554.96	557.00	-4.1	20,834	-0.02%
2023/09/01	2	551.46	0	551.00	548.00	2	21,135	0.01%
2023/08/31	6	548.68	0	0.00	549.00	6	21,244	0.03%
2023/08/30	0	0.00	3.1	557.02	555.00	-3.1	20,850	-0.01%
2023/08/29	5	548.21	2.1	551.93	552.00	2.9	21,101	0.01%
2023/08/28	0	550.50	2.1	551.45	549.00	-2	21,334	-0.01%
2023/08/25	12.4	549.50	1.1	548.91	546.00	11.3	22,536	0.05%
2023/08/24	2.6	561.00	21.1	560.29	564.00	-18.5	22,803	-0.08%
2023/08/23	1	551.00	3.1	546.68	552.00	-2.1	23,325	-0.01%
2023/08/22	1.6	541.56	6.1	541.18	541.00	-4.5	24,576	-0.02%
2023/08/21	5.2	536.06	3.2	536.31	537.00	2	25,396	0.01%
2023/08/18	4.1	541.25	3	541.67	539.00	1.1	25,437	0.00%
2023/08/17	5	540.00	0	0.00	544.00	5	25,471	0.02%
2023/08/16	8.9	540.04	36.1	539.84	542.00	-27.2	25,376	-0.11%
2023/08/15	3.1	542.40	0	0.00	542.00	3.1	25,440	0.01%
2023/08/14	5.1	539.22	6.5	538.54	541.00	-1.4	25,923	-0.01%
2023/08/11	27.1	550.07	11	546.27	546.00	16.1	26,265	0.06%
2023/08/10	38.1	552.00	1.1	552.01	551.00	37	26,324	0.14%
2023/08/09	1.1	553.91	1.1	555.00	554.00	0	26,248	0.00%
2023/08/08	29.5	555.62	20	553.00	552.00	9.4	26,315	0.04%
2023/08/07	1.1	559.10	2.9	559.32	558.00	-1.9	26,222	-0.01%
2023/08/04	17.3	554.14	11.1	554.11	554.00	6.2	26,296	0.02%
2023/08/02	18.1	560.67	10	561.00	561.00	8.1	26,129	0.03%
2023/08/01	10	565.00	12.4	566.81	567.00	-2.4	25,890	-0.01%
2023/07/31	3.1	562.10	0	0.00	565.00	3.1	25,744	0.01%
2023/07/28	0	568.00	4	570.01	567.00	-4	25,560	-0.02%
2023/07/27	1.1	568.09	3	568.34	569.00	-1.9	25,440	-0.01%
2023/07/26	1.1	566.14	1	566.02	566.00	0.1	25,492	0.00%
2023/07/25	2.2	561.63	6	563.37	569.00	-3.8	25,684	-0.01%
2023/07/24	7	559.01	0.2	560.00	558.00	6.8	25,850	0.03%
2023/07/21	22.7	560.13	4.1	559.32	560.00	18.6	25,950	0.07%
2023/07/20	2.1	581.87	0	0.00	579.00	2.1	25,786	0.01%
2023/07/19	2.1	583.82	3	584.33	581.00	-0.9	25,816	0.00%
2023/07/18	27.1	586.40	4.2	586.52	581.00	22.9	25,858	0.09%
2023/07/17	18.5	588.97	22	590.73	591.00	-3.5	25,796	-0.01%
2023/07/14	1.1	588.79	7.4	589.09	591.00	-6.2	25,918	-0.02%
2023/07/13	4.1	587.93	39.2	587.00	585.00	-35.2	25,786	-0.14%
2023/07/12	4	573.78	8	574.50	578.00	-4	25,606	-0.02%
2023/07/11	0	572.00	2.1	574.03	577.00	-2.1	25,648	-0.01%
2023/07/10	35.3	571.73	10	569.20	565.00	25.3	25,775	0.10%
2023/07/07	5.1	567.20	23	565.96	565.00	-17.9	25,865	-0.07%
2023/07/06	37.1	569.96	14	566.71	565.00	23.1	25,930	0.09%
2023/07/05	19.5	581.21	26	584.96	582.00	-6.5	25,578	-0.03%
2023/07/04	3.2	583.27	5	583.40	585.00	-1.9	25,472	-0.01%
2023/07/03	1	578.00	5.4	578.87	579.00	-4.4	25,609	-0.02%
2023/06/30	13	570.23	1	569.00	576.00	12	25,755	0.05%
2023/06/29	3	572.67	1.1	573.00	573.00	2	25,697	0.01%
2023/06/28	2.2	573.07	1	573.00	574.00	1.2	25,703	0.00%
2023/06/27	4.1	571.09	1	569.00	572.00	3.1	25,687	0.01%
2023/06/26	12.1	574.93	1	576.00	574.00	11.1	25,597	0.04%
2023/06/21	12.1	579.91	12	583.33	581.00	0.1	25,510	0.00%
2023/06/20	11.3	580.94	2	582.00	583.00	9.3	25,594	0.04%
2023/06/19	4.3	583.06	0	0.00	583.00	4.3	26,029	0.02%
2023/06/16	14.3	585.50	0	587.00	589.00	14.3	26,095	0.05%
2023/06/15	7.4	590.11	3.1	590.32	591.00	4.3	25,657	0.02%
2023/06/14	3.6	588.45	0	0.00	590.00	3.6	25,753	0.01%
2023/06/13	6.4	591.10	23.9	590.92	593.00	-17.4	25,726	-0.07%
2023/06/12	2.2	572.45	10.3	573.26	574.00	-8.1	25,178	-0.03%
2023/06/09	4.1	563.00	1.5	565.07	565.00	2.6	25,079	0.01%
2023/06/08	13.3	564.11	26	556.38	559.00	-12.7	25,120	-0.05%
2023/06/07	0.3	562.88	10.4	565.73	568.00	-10.1	25,136	-0.04%
2023/06/06	1.2	559.75	8	559.75	560.00	-6.8	25,036	-0.03%
2023/06/05	6.1	557.47	0	0.00	555.00	6.1	25,107	0.02%
2023/06/02	1.1	562.90	10.3	560.40	562.00	-9.2	25,241	-0.04%
2023/06/01	2	551.49	0	0.00	551.00	2	25,103	0.01%
2023/05/31	18	556.00	3.1	560.86	558.00	14.9	25,083	0.06%
2023/05/30	0.1	564.00	2.4	565.80	566.00	-2.3	24,007	-0.01%
2023/05/29	2.1	568.32	14.8	567.98	568.00	-12.7	23,997	-0.05%
2023/05/26	6	565.49	86.8	566.25	566.00	-80.8	23,782	-0.34%
2023/05/25	31	539.87	40.3	541.24	543.00	-9.3	22,609	-0.04%
2023/05/23	0	527.00	3	528.00	530.00	-3	21,862	-0.01%
2023/05/22	1	531.00	5.7	530.60	531.00	-4.7	21,870	-0.02%
2023/05/19	11	530.00	16.4	532.22	532.00	-5.4	22,050	-0.02%
2023/05/18	3	531.31	25.1	530.43	530.00	-22.1	22,015	-0.10%
2023/05/17	1	512.00	25.6	515.84	519.00	-24.6	22,326	-0.11%
2023/05/16	1	508.00	2.2	504.55	505.00	-1.2	22,000	-0.01%
2023/05/15	1.1	497.94	0	0.00	495.50	1.1	22,027	0.01%
2023/05/12	12.4	502.55	1	499.00	496.00	11.4	22,278	0.05%
2023/05/11	12.4	502.55	1	499.00	499.00	11.4	22,285	0.05%
2023/05/10	5.2	502.23	0	0.00	503.00	5.2	22,646	0.02%
2023/05/09	0	0.00	5	507.99	510.00	-5	22,723	-0.02%
2023/05/08	0	503.33	2	505.49	504.00	-2	22,966	-0.01%
2023/05/05	2	501.00	0	501.00	500.00	2	23,305	0.01%
2023/05/04	2	497.25	0	0.00	498.00	2	23,897	0.01%
2023/05/03	1	496.03	5	497.00	496.00	-4	24,239	-0.02%
2023/05/02	0.1	501.58	0	0.00	501.00	0.1	25,256	0.00%
2023/04/28	3	499.17	1	502.00	502.00	2	27,073	0.01%
2023/04/27	6.6	492.48	0	0.00	493.50	6.6	27,121	0.02%
2023/04/26	4.7	492.87	1	492.50	491.50	3.7	27,201	0.01%
2023/04/25	13.7	500.69	0	0.00	498.00	13.7	27,974	0.05%
2023/04/24	4.5	506.16	1	506.00	507.00	3.5	27,708	0.01%
2023/04/21	0	513.36	3	517.33	511.00	-3	27,776	-0.01%
2023/04/20	0	513.33	0	0.00	513.00	0	27,903	0.00%
2023/04/19	8.2	510.76	8	510.03	510.00	0.2	28,393	0.00%
2023/04/18	0	516.33	0	0.00	515.00	0	28,390	0.00%
2023/04/17	1.1	516.00	3	518.33	520.00	-2	28,529	-0.01%
2023/04/14	0	518.00	3	518.00	516.00	-3	28,605	-0.01%
2023/04/13	13.9	513.09	1	512.00	510.00	12.9	28,552	0.05%
2023/04/12	3	520.39	1	521.00	520.00	2	28,488	0.01%
2023/04/11	4.1	523.06	3	523.67	524.00	1.1	28,475	0.00%
2023/04/10	0.2	529.00	0	0.00	529.00	0.2	28,640	0.00%
2023/04/07	1.1	530.05	0	0.00	531.00	1.1	28,687	0.00%
2023/04/06	1	528.02	2	529.00	530.00	-1	28,691	0.00%
2023/03/31	2.3	534.17	4.2	536.27	533.00	-1.9	28,682	-0.01%
2023/03/30	0	534.00	3	534.66	535.00	-3	28,524	-0.01%
2023/03/29	1	527.00	1.1	529.64	530.00	-0.1	28,807	0.00%
2023/03/28	5.6	525.31	4	525.75	525.00	1.6	29,037	0.01%
2023/03/27	4.5	531.22	1	533.00	531.00	3.5	29,101	0.01%
2023/03/24	2	536.50	9.2	537.11	539.00	-7.2	29,626	-0.02%
2023/03/23	5	535.80	15	535.02	538.00	-10	29,664	-0.03%
2023/03/22	4	528.00	25.6	529.36	533.00	-21.6	29,729	-0.07%
2023/03/21	0	0.00	1.1	513.16	517.00	-1.1	29,578	0.00%
2023/03/20	1	516.91	0.2	515.00	512.00	0.8	29,623	0.00%
2023/03/17	1	516.00	4.1	516.23	518.00	-3.1	29,857	-0.01%
2023/03/16	7.3	507.18	0.2	507.00	505.00	7.1	29,759	0.02%
2023/03/15	7	513.57	0.3	515.00	511.00	6.7	30,002	0.02%
2023/03/14	4.1	511.50	0.1	512.20	510.00	4	30,291	0.01%
2023/03/13	2.1	510.02	3.1	510.52	516.00	-1	30,423	0.00%
2023/03/10	10.4	512.94	0.1	513.03	513.00	10.3	30,537	0.03%
2023/03/09	2.4	524.19	4	524.25	522.00	-1.6	30,832	-0.01%
2023/03/08	2.4	518.80	2.1	520.00	521.00	0.3	31,424	0.00%
2023/03/07	1	524.00	5.4	524.58	524.00	-4.4	31,652	-0.01%
2023/03/06	3.1	520.02	2.4	522.74	521.00	0.6	31,886	0.00%
2023/03/03	4.5	517.73	2	516.00	516.00	2.5	32,186	0.01%
2023/03/02	2.1	519.93	0	0.00	519.00	2.1	32,254	0.01%
2023/03/01	2	514.90	4.3	516.96	522.00	-2.3	32,536	-0.01%
2023/02/24	6.1	519.65	5.1	522.36	511.00	1	32,498	0.00%
2023/02/23	2	517.49	5.3	518.60	518.00	-3.3	32,298	-0.01%
2023/02/22	8.6	506.57	2.2	507.64	507.00	6.4	32,473	0.02%
2023/02/21	4.7	514.82	1	515.00	516.00	3.7	32,815	0.01%
2023/02/20	2.7	517.35	2.2	516.20	517.00	0.4	34,018	0.00%
2023/02/17	9.5	517.91	6.1	520.00	518.00	3.4	35,571	0.01%
2023/02/16	6.5	528.08	7.4	528.59	528.00	-0.8	36,136	0.00%
2023/02/15	26.8	526.24	9.6	524.47	525.00	17.2	36,969	0.05%
2023/02/14	2.5	544.40	12.2	544.61	545.00	-9.7	36,474	-0.03%
2023/02/13	3.5	540.43	14.1	540.07	541.00	-10.6	36,980	-0.03%
2023/02/10	5	543.60	23.1	543.25	545.00	-18.1	37,131	-0.05%
2023/02/09	0.7	537.80	15.2	539.85	540.00	-14.5	37,247	-0.04%
2023/02/08	0.2	538.50	13.5	538.20	540.00	-13.3	37,407	-0.04%
2023/02/07	7.5	525.07	3	524.33	523.00	4.5	37,484	0.01%
2023/02/06	11.5	529.54	4	528.50	526.00	7.5	37,468	0.02%
2023/02/03	2.1	539.97	27.8	539.83	542.00	-25.7	37,646	-0.07%
2023/02/02	3	538.99	12.9	539.09	540.00	-9.8	37,759	-0.03%
2023/02/01	4	527.25	1	532.00	530.00	3	37,711	0.01%
2023/01/31	12.2	525.22	8.8	530.29	522.00	3.5	37,910	0.01%
2023/01/30	8.5	536.88	58.1	539.00	543.00	-49.6	37,683	-0.13%
2023/01/17	0	501.00	5.6	502.86	503.00	-5.5	36,883	-0.02%
2023/01/16	2	505.00	23	505.28	505.00	-21	37,198	-0.06%
2023/01/13	8.1	504.43	65	502.40	500.00	-56.9	37,224	-0.15%
2023/01/12	2	486.00	4.5	486.57	486.50	-2.5	36,813	-0.01%
2023/01/11	4.1	483.74	1	483.50	484.50	3.1	37,236	0.01%
2023/01/10	2.1	484.95	18.1	485.13	486.00	-16	37,553	-0.04%
2023/01/09	3	474.21	8.8	474.51	481.00	-5.8	37,698	-0.02%
2023/01/06	1	456.02	3.3	458.20	458.50	-2.3	37,829	-0.01%
2023/01/05	0.8	458.00	8.9	457.79	458.50	-8.1	38,114	-0.02%
2023/01/04	4.4	450.23	2.5	452.00	449.50	1.9	38,613	0.00%
2023/01/03	4	447.00	7	447.57	453.00	-3	39,888	-0.01%
2022/12/30	9.2	454.05	17	451.88	448.50	-7.8	40,170	-0.02%
2022/12/29	3.3	445.24	1	443.50	446.00	2.3	40,314	0.01%
2022/12/28	10.4	447.72	4	449.75	451.00	6.4	40,705	0.02%
2022/12/27	2.3	458.45	2.1	461.48	457.00	0.3	40,835	0.00%
2022/12/26	1.2	455.24	0	456.00	456.50	1.2	41,264	0.00%
2022/12/23	12.5	456.09	4	455.63	455.00	8.5	41,920	0.02%
2022/12/22	1.1	467.00	5.1	467.12	468.00	-4	42,189	-0.01%
2022/12/21	3.1	461.12	0	462.00	459.00	3.1	42,527	0.01%
2022/12/20	9.6	460.40	3.6	457.26	457.50	6	42,340	0.01%
2022/12/19	4.2	467.85	0.8	467.63	466.50	3.4	42,359	0.01%
2022/12/16	11.3	468.33	1.1	471.10	471.00	10.2	42,503	0.02%
2022/12/15	2.1	477.03	6.1	478.94	480.50	-4.1	42,205	-0.01%
2022/12/14	2	475.75	5.2	478.42	480.50	-3.2	42,204	-0.01%
2022/12/13	12.4	473.86	3.2	474.25	471.50	9.2	42,024	0.02%
2022/12/12	4.1	475.89	2	475.00	475.00	2.1	41,755	0.01%
2022/12/09	6	482.08	10.8	480.01	481.50	-4.8	42,057	-0.01%
2022/12/08	5.5	471.90	2	470.99	471.50	3.4	42,010	0.01%
2022/12/07	17.6	478.14	5.2	479.28	475.00	12.3	41,933	0.03%
2022/12/06	7.3	484.85	2.2	485.91	478.00	5.1	41,599	0.01%
2022/12/05	2.6	494.29	9	494.17	489.00	-6.4	41,283	-0.02%
2022/12/02	6.2	492.01	0.4	493.00	492.50	5.8	41,276	0.01%
2022/12/01	10.7	501.80	26	504.41	498.50	-15.4	41,382	-0.04%
2022/11/30	8.2	485.63	5.3	487.95	490.00	3	40,964	0.01%
2022/11/29	4.5	476.38	1	487.47	487.00	3.5	40,277	0.01%
2022/11/28	16.7	484.68	3.1	485.18	480.50	13.5	40,140	0.03%
2022/11/25	3.1	495.84	13.5	496.44	498.00	-10.4	40,144	-0.03%
2022/11/24	2	493.75	9.7	493.91	496.00	-7.7	40,134	-0.02%
2022/11/23	4	491.02	6.3	492.10	492.00	-2.3	40,081	-0.01%
2022/11/22	3.6	484.44	11.5	485.02	491.00	-7.9	39,966	-0.02%
2022/11/21	9.8	485.15	11.1	484.34	482.00	-1.3	39,560	0.00%
2022/11/18	10.2	490.74	25.1	491.52	487.00	-14.9	39,221	-0.04%
2022/11/17	12.3	479.63	13.2	481.56	485.00	-0.9	38,864	0.00%
2022/11/16	17.3	487.28	18.8	487.25	487.00	-1.6	38,432	0.00%
2022/11/15	19.5	473.91	40.6	474.35	480.00	-21.1	37,352	-0.06%
2022/11/14	3.5	447.17	13.2	446.80	445.00	-9.8	35,699	-0.03%
2022/11/11	6.2	439.94	53.3	439.41	441.50	-47.1	34,964	-0.13%
2022/11/10	9.3	408.30	4.2	408.15	407.50	5.1	34,084	0.02%
2022/11/09	5.3	407.26	33	410.54	417.00	-27.7	33,896	-0.08%
2022/11/08	6	397.92	13.4	396.82	399.00	-7.4	33,380	-0.02%
2022/11/07	5.3	389.62	25.1	389.81	390.00	-19.8	33,175	-0.06%
2022/11/04	7.3	381.39	3	380.50	382.00	4.3	32,981	0.01%
2022/11/03	14.4	385.01	1	384.00	384.00	13.4	32,855	0.04%
2022/11/02	3.4	392.06	5.3	393.44	395.00	-1.9	32,546	-0.01%
2022/11/01	4.4	389.57	12.2	390.13	391.50	-7.8	32,493	-0.02%
2022/10/31	6.1	385.16	9.1	388.66	390.00	-3	32,349	-0.01%
2022/10/28	8.2	379.74	0.1	380.00	379.50	8.2	32,143	0.03%
2022/10/27	13.1	386.57	9.2	384.94	385.50	3.9	31,934	0.01%
2022/10/26	4.2	375.64	14.2	374.50	376.00	-10.1	31,837	-0.03%
2022/10/25	25.7	376.04	12.6	376.27	371.00	13.1	31,259	0.04%
2022/10/24	10.9	389.14	10	388.90	387.00	0.9	30,471	0.00%
2022/10/21	18.6	392.19	4.7	391.39	389.50	13.9	30,258	0.05%
2022/10/20	7.9	390.64	7	392.22	397.50	0.9	29,946	0.00%
2022/10/19	16.5	398.94	3.3	398.36	395.50	13.2	29,365	0.05%
2022/10/18	12.5	401.78	12	404.42	407.00	0.4	28,847	0.00%
2022/10/17	12.3	399.02	5	398.00	397.00	7.3	28,600	0.03%
2022/10/14	5.3	413.87	16.4	413.26	412.00	-11.1	28,282	-0.04%
2022/10/13	11.7	399.59	1.2	396.11	395.00	10.5	27,964	0.04%
2022/10/12	31.5	398.36	8	398.25	397.50	23.5	27,663	0.08%
2022/10/11	36.4	407.22	4	403.25	401.50	32.4	27,423	0.12%
2022/10/07	10.6	441.91	0.2	438.00	438.00	10.4	26,691	0.04%
2022/10/06	3.2	449.44	4.1	449.97	451.00	-0.9	26,693	0.00%
2022/10/05	3.2	444.84	13	445.63	445.00	-9.9	26,921	-0.04%
2022/10/04	4.2	429.14	6	429.50	429.00	-1.8	26,530	-0.01%
2022/10/03	9.5	418.82	2	418.00	417.00	7.5	26,223	0.03%
2022/09/30	14.9	424.34	4.2	425.13	422.00	10.7	26,254	0.04%
2022/09/29	16.5	435.66	2	433.75	435.00	14.5	26,253	0.06%
2022/09/28	11.7	441.51	5.2	443.15	438.00	6.5	26,244	0.02%
2022/09/27	6.2	449.08	2	448.00	448.00	4.2	26,506	0.02%
2022/09/26	11.6	445.98	12	445.79	446.50	-0.4	26,962	0.00%
2022/09/23	14	457.38	1.8	457.28	455.00	12.2	27,451	0.04%
2022/09/22	6.2	462.73	0.1	466.50	464.50	6.1	27,727	0.02%
2022/09/21	5.6	471.03	0.6	472.31	471.00	4.9	27,741	0.02%
2022/09/20	0.7	476.96	1	476.98	476.50	-0.3	27,593	0.00%
2022/09/19	2.3	470.03	0.2	468.11	467.00	2.1	27,894	0.01%
2022/09/16	22.7	470.34	1	470.01	472.00	21.6	28,073	0.08%
2022/09/15	8.4	477.14	4	477.63	476.50	4.4	28,147	0.02%
2022/09/14	16.3	480.39	0	0.00	480.00	16.3	28,278	0.06%
2022/09/13	0.2	493.00	2.1	494.21	493.00	-1.9	28,455	-0.01%
2022/09/12	1.5	488.88	6.2	488.85	486.50	-4.6	28,749	-0.02%
2022/09/08	7.2	473.65	9.7	473.77	475.00	-2.4	29,113	-0.01%
2022/09/07	18.7	474.85	6	473.58	472.50	12.7	29,096	0.04%
2022/09/06	2	489.75	3.2	489.62	489.00	-1.1	29,112	0.00%
2022/09/05	8.4	485.48	4.1	485.40	486.00	4.3	29,439	0.01%
2022/09/02	12.5	486.26	2.5	488.00	485.00	10	29,720	0.03%
2022/09/01	25.6	493.03	1	493.00	490.50	24.6	29,578	0.08%
2022/08/31	3	493.68	13.2	501.40	505.00	-10.2	29,198	-0.03%
2022/08/30	13.6	497.44	1	499.00	496.00	12.6	28,856	0.04%
2022/08/29	14.3	497.37	5	501.00	498.50	9.3	28,778	0.03%
2022/08/26	1.3	512.73	1	513.01	512.00	0.3	28,629	0.00%
2022/08/25	1	508.97	12	507.25	508.00	-11	28,769	-0.04%
2022/08/24	3.1	504.33	5	504.40	503.00	-1.9	29,098	-0.01%
2022/08/23	20.2	504.11	13	504.08	504.00	7.2	30,061	0.02%
2022/08/22	23.3	512.13	0	0.00	510.00	23.3	30,315	0.08%
2022/08/19	6.1	519.51	4	519.75	519.00	2.1	30,432	0.01%
2022/08/18	10.8	519.64	1	520.00	520.00	9.8	30,670	0.03%
2022/08/17	1	523.02	5.5	525.81	527.00	-4.4	30,742	-0.01%
2022/08/16	3.1	525.95	4.1	524.74	525.00	-1	30,586	0.00%
2022/08/15	4.1	522.51	15.2	521.61	523.00	-11.1	30,524	-0.04%
2022/08/12	2.3	516.44	17	516.24	517.00	-14.8	30,547	-0.05%
2022/08/11	0	0.00	10.3	512.39	514.00	-10.3	30,704	-0.03%
2022/08/10	6	501.50	2	500.00	500.00	4	30,818	0.01%
2022/08/09	2.6	506.57	1	507.00	510.00	1.6	30,879	0.01%
2022/08/08	0.7	511.86	1	513.00	512.00	-0.3	30,879	0.00%
2022/08/05	3.1	513.71	31.2	512.45	516.00	-28.1	31,041	-0.09%
2022/08/04	0.1	498.95	10	500.40	500.00	-9.9	31,033	-0.03%
2022/08/03	3.5	496.62	14	498.18	501.00	-10.6	31,051	-0.03%
2022/08/02	28.9	492.46	2	491.00	492.00	26.9	31,285	0.09%
2022/08/01	10.1	502.39	10	502.90	504.00	0.1	31,013	0.00%
2022/07/29	2	508.49	11	508.45	509.00	-9	31,151	-0.03%
2022/07/28	5	502.60	19.1	506.25	501.00	-14.1	31,006	-0.05%
2022/07/27	1.4	495.92	29	498.12	502.00	-27.6	30,718	-0.09%
2022/07/26	2.1	493.28	2.1	495.38	495.00	0	30,869	0.00%
2022/07/25	1	500.00	3.7	500.03	499.50	-2.7	31,179	-0.01%
2022/07/22	3.4	502.04	3	503.99	503.00	0.3	31,681	0.00%
2022/07/21	0.3	496.50	4	496.52	501.00	-3.7	32,190	-0.01%
2022/07/20	6.1	497.39	12.4	498.10	495.00	-6.3	32,415	-0.02%
2022/07/19	4.3	488.76	4	489.11	491.00	0.3	32,545	0.00%
2022/07/18	11.9	492.95	10.3	494.72	495.50	1.7	32,701	0.01%
2022/07/15	10.8	485.09	49.5	490.86	492.50	-38.7	32,356	-0.12%
2022/07/14	15.3	471.90	6.1	471.67	475.00	9.2	31,952	0.03%
2022/07/13	5.4	470.82	11.1	470.64	470.50	-5.7	31,697	-0.02%
2022/07/12	4.5	453.33	2.6	452.08	449.50	1.9	31,226	0.01%
2022/07/11	2	463.99	9.1	464.23	462.00	-7	31,311	-0.02%
2022/07/08	9.1	464.73	7.3	465.71	467.00	1.8	31,263	0.01%
2022/07/07	3	453.17	16.6	448.97	457.50	-13.6	31,229	-0.04%
2022/07/06	3.3	441.83	6.1	437.15	435.50	-2.8	30,937	-0.01%
2022/07/05	7.8	442.24	14.1	440.81	446.00	-6.3	30,873	-0.02%
2022/07/04	14.8	445.70	10.1	445.65	440.00	4.7	30,506	0.02%
2022/07/01	19.3	461.47	11.3	463.37	453.50	8.1	30,347	0.03%
2022/06/30	34.9	480.94	2.1	479.48	476.00	32.8	29,946	0.11%
2022/06/29	4.2	492.88	1.1	495.68	491.00	3.1	29,671	0.01%
2022/06/28	3.3	498.24	4	497.13	497.50	-0.7	29,540	0.00%
2022/06/27	9.2	501.46	29	502.45	498.50	-19.9	29,972	-0.07%
2022/06/24	7.3	488.43	12	488.96	486.50	-4.7	29,589	-0.02%
2022/06/23	11.5	488.60	5	487.20	485.50	6.5	29,563	0.02%
2022/06/22	7.3	497.04	8	497.25	494.50	-0.7	29,273	0.00%
2022/06/21	2.2	504.07	1.3	501.00	505.00	1	29,091	0.00%
2022/06/20	23.3	498.64	22.2	497.12	498.00	1.1	28,969	0.00%
2022/06/17	36.4	501.15	1	503.00	501.00	35.4	28,737	0.12%
2022/06/16	1.1	513.85	7.1	511.85	508.00	-6	28,369	-0.02%
2022/06/15	28.2	510.70	6.7	510.66	509.00	21.5	28,692	0.07%
2022/06/14	20.6	510.40	2	509.50	513.00	18.6	29,113	0.06%
2022/06/13	31.1	517.11	5	518.00	516.00	26.1	29,231	0.09%
2022/06/10	21.5	531.54	2.1	530.56	530.00	19.4	29,915	0.06%
2022/06/09	4.3	539.14	0.3	541.00	541.00	4	30,121	0.01%
2022/06/08	7	541.72	8.4	542.71	544.00	-1.4	30,495	0.00%
2022/06/07	4.7	535.11	1	535.00	535.00	3.7	30,939	0.01%
2022/06/06	5.1	540.80	4	541.50	540.00	1.1	31,482	0.00%
2022/06/02	11.7	542.14	5	541.99	540.00	6.7	32,503	0.02%
2022/06/01	6.9	552.01	6.2	551.19	549.00	0.7	33,586	0.00%
2022/05/31	1	545.92	7.4	552.82	560.00	-6.4	34,031	-0.02%
2022/05/30	2	540.50	38.2	539.55	547.00	-36.2	33,392	-0.11%
2022/05/27	0	526.00	21.8	525.61	530.00	-21.8	33,493	-0.06%
2022/05/26	21.5	517.52	4	515.50	514.00	17.5	34,140	0.05%
2022/05/25	1.3	523.80	1	527.00	524.00	0.3	35,151	0.00%
2022/05/24	13.5	525.17	4	526.25	520.00	9.5	36,006	0.03%
2022/05/23	4.3	529.74	5.5	531.24	528.00	-1.3	36,242	0.00%
2022/05/20	1	524.07	12.3	529.34	530.00	-11.3	36,525	-0.03%
2022/05/19	10.4	522.61	6.3	521.10	522.00	4.1	36,544	0.01%
2022/05/18	10.6	537.46	9.5	537.64	538.00	1.1	36,409	0.00%
2022/05/17	5.7	529.08	13.7	526.43	530.00	-8	36,201	-0.02%
2022/05/16	2.4	520.99	5.1	520.79	520.00	-2.7	36,213	-0.01%
2022/05/13	5.1	509.09	2.2	512.40	511.00	3	36,226	0.01%
2022/05/12	10	510.85	7	511.29	505.00	3	36,205	0.01%
2022/05/11	7.1	521.15	3	521.00	521.00	4.1	36,111	0.01%
2022/05/10	16.1	509.40	1	515.02	518.00	15.1	36,236	0.04%
2022/05/09	14.2	521.95	2	521.00	520.00	12.2	36,043	0.03%
2022/05/06	12.7	528.45	2	528.51	528.00	10.6	36,311	0.03%
2022/05/05	4.2	542.24	5	542.20	542.00	-0.8	36,719	0.00%
2022/05/04	2.3	533.55	3	534.00	534.00	-0.7	36,878	0.00%
2022/05/03	6.4	533.38	4.1	536.52	531.00	2.3	37,474	0.01%
2022/04/29	2.3	540.75	2.1	539.52	538.00	0.2	37,822	0.00%
2022/04/28	18.5	528.03	3	524.33	531.00	15.5	38,037	0.04%
2022/04/27	19.8	529.11	4.7	529.40	526.00	15.1	38,056	0.04%
2022/04/26	8	546.13	5	546.60	546.00	3	37,799	0.01%
2022/04/25	31.7	548.45	4.5	548.01	547.00	27.3	37,929	0.07%
2022/04/22	9.5	558.20	3	557.33	558.00	6.5	38,201	0.02%
2022/04/21	3.8	565.37	1	570.00	565.00	2.8	39,298	0.01%
2022/04/20	2.2	564.39	5	568.60	570.00	-2.8	39,626	-0.01%
2022/04/19	0.2	565.86	1	564.00	565.00	-0.8	39,813	0.00%
2022/04/18	10.1	561.81	1	559.00	561.00	9.1	40,089	0.02%
2022/04/15	22.3	563.07	2	563.00	562.00	20.3	40,464	0.05%
2022/04/14	12.3	574.48	16.2	574.40	573.00	-3.9	40,632	-0.01%
2022/04/13	10	574.00	16.3	572.35	573.00	-6.2	41,201	-0.02%
2022/04/12	9.9	559.96	6.8	558.74	557.00	3.1	41,763	0.01%
2022/04/11	27.2	560.83	5.5	562.60	558.00	21.8	42,575	0.05%
2022/04/08	12.1	567.10	1.5	567.52	567.00	10.7	43,114	0.02%
2022/04/07	15.9	569.75	3.2	569.82	566.00	12.7	42,975	0.03%
2022/04/06	8.6	578.20	0	0.00	578.00	8.6	42,670	0.02%
2022/04/01	11.9	586.18	7	585.00	589.00	4.9	42,608	0.01%
2022/03/31	1.2	595.28	3.4	598.12	597.00	-2.2	42,383	-0.01%
2022/03/30	2.2	599.40	24.6	599.34	600.00	-22.4	42,190	-0.05%
2022/03/29	2.4	586.65	3	585.67	589.00	-0.6	41,780	0.00%
2022/03/28	8.3	583.35	0.2	585.00	584.00	8.1	41,696	0.02%
2022/03/25	0.1	595.08	12.3	597.05	598.00	-12.1	41,541	-0.03%
2022/03/24	5	589.79	6.3	590.11	591.00	-1.3	41,462	0.00%
2022/03/23	1.1	588.03	11	588.82	590.00	-9.9	41,530	-0.02%
2022/03/22	2	584.02	1.1	582.27	583.00	0.9	41,462	0.00%
2022/03/21	3.2	585.70	5.7	586.12	586.00	-2.5	41,489	-0.01%
2022/03/18	3.5	579.82	12	580.17	581.00	-8.5	41,509	-0.02%
2022/03/17	2.6	580.44	22.1	579.35	582.00	-19.6	41,034	-0.05%
2022/03/16	29.7	558.34	3	556.67	558.00	26.7	40,193	0.07%
2022/03/15	47	559.38	5	558.60	558.00	42	39,654	0.11%
2022/03/14	35.9	574.33	1	574.08	572.00	34.9	38,771	0.09%
2022/03/11	17.2	577.94	0	0.00	575.00	17.2	38,519	0.04%
2022/03/10	8.8	587.37	9.2	586.77	587.00	-0.4	38,267	0.00%
2022/03/09	10.3	570.10	1.3	570.51	568.00	8.9	37,892	0.02%
2022/03/08	28.8	565.34	19	563.16	563.00	9.8	37,776	0.03%
2022/03/07	47.2	577.75	8	578.00	576.00	39.2	36,818	0.11%
2022/03/04	35.4	595.12	4	596.00	595.00	31.4	36,413	0.09%
2022/03/03	28.6	601.70	6.1	603.67	602.00	22.5	35,872	0.06%
2022/03/02	29.8	601.65	1	601.00	601.00	28.8	35,752	0.08%
2022/03/01	30.8	602.74	3.2	607.19	604.00	27.6	35,275	0.08%
2022/02/25	76.5	604.27	2	605.50	604.00	74.5	34,503	0.22%
2022/02/24	29.7	610.28	8.2	611.69	604.00	21.5	33,345	0.06%
2022/02/23	11	625.28	0.2	628.00	625.00	10.8	32,459	0.03%
2022/02/22	7.8	627.28	1	628.00	627.00	6.8	32,519	0.02%
2022/02/21	7.4	633.53	0.1	634.00	632.00	7.3	32,286	0.02%
2022/02/18	8.3	637.70	0.1	640.00	637.00	8.2	32,218	0.03%
2022/02/17	2.9	643.70	0	0.00	645.00	2.9	32,220	0.01%
2022/02/16	2.1	643.18	7.4	644.24	646.00	-5.3	32,177	-0.02%
2022/02/15	6.4	633.83	2	637.50	633.00	4.4	32,021	0.01%
2022/02/14	19.2	636.97	2.4	638.00	637.00	16.8	31,963	0.05%
2022/02/11	2.1	645.07	8	646.75	650.00	-5.9	31,766	-0.02%
2022/02/10	0.1	641.71	13.6	646.22	649.00	-13.5	31,980	-0.04%
2022/02/09	10.1	633.69	6	633.83	633.00	4.1	31,733	0.01%
2022/02/08	12.1	633.83	32.1	635.50	628.00	-20	31,787	-0.06%
2022/02/07	8.1	635.86	17	637.29	635.00	-8.9	31,425	-0.03%
2022/01/26	4.1	636.57	6.1	639.19	636.00	-1.9	30,649	-0.01%
2022/01/25	17.3	641.65	3.7	640.01	641.00	13.6	30,403	0.04%
2022/01/24	5.3	647.64	11	650.00	653.00	-5.7	29,800	-0.02%
2022/01/21	15.7	641.05	2.5	641.83	641.00	13.2	29,444	0.04%
2022/01/20	14.1	652.27	4	654.50	651.00	10	28,894	0.03%
2022/01/19	10.5	654.45	10	653.70	654.00	0.5	28,369	0.00%
2022/01/18	43.9	668.72	2	675.50	662.00	41.9	28,030	0.15%
2022/01/17	16.2	683.67	60.3	682.55	683.00	-44.1	27,585	-0.16%
2022/01/14	16.3	670.23	48.6	669.63	672.00	-32.4	26,825	-0.12%
2022/01/13	16.1	658.14	12	659.42	661.00	4.1	25,511	0.02%
2022/01/12	8	658.60	10	655.79	660.00	-2	25,150	-0.01%
2022/01/11	6.4	645.56	6	645.83	651.00	0.4	24,793	0.00%
2022/01/10	3.1	641.09	11.1	639.47	643.00	-8	24,559	-0.03%
2022/01/07	12.2	635.40	9	638.44	634.00	3.2	24,807	0.01%
2022/01/06	6.4	639.83	5.1	640.04	644.00	1.3	24,402	0.01%
2022/01/05	10.1	654.87	8.3	652.90	650.00	1.8	23,830	0.01%
2022/01/04	16.1	649.90	51.7	652.28	656.00	-35.6	23,113	-0.15%
2022/01/03	11	628.18	37.4	627.69	631.00	-26.4	22,096	-0.12%
2021/12/30	8.1	616.11	3.3	616.26	615.00	4.9	21,411	0.02%
2021/12/29	2.2	616.00	24.2	616.16	616.00	-22	21,625	-0.10%
2021/12/28	2	614.00	29.2	614.00	615.00	-27.1	21,780	-0.12%
2021/12/27	5	606.60	1	609.00	606.00	4	21,565	0.02%
2021/12/24	1.3	604.00	3	605.67	604.00	-1.7	21,905	-0.01%
2021/12/23	0	604.00	2.1	604.94	606.00	-2.1	22,229	-0.01%
2021/12/22	1	598.01	5.1	599.78	600.00	-4.1	22,772	-0.02%
2021/12/21	2.1	596.11	0	0.00	597.00	2.1	22,887	0.01%
2021/12/20	6	598.84	5	598.00	598.00	1	22,928	0.00%
2021/12/17	1	601.02	4	604.75	607.00	-3	22,850	-0.01%
2021/12/16	2.2	602.18	12.2	603.98	605.00	-10	22,810	-0.04%
2021/12/15	7.3	598.86	0	0.00	600.00	7.3	23,123	0.03%
2021/12/14	5.1	598.23	0	0.00	599.00	5.1	23,438	0.02%
2021/12/13	2	607.45	0	0.00	601.00	2	23,437	0.01%
2021/12/10	0	605.00	0	0.00	605.00	0	23,532	0.00%
2021/12/09	2	605.00	1	608.00	608.00	1	23,598	0.00%
2021/12/08	3.2	604.63	2.1	611.76	602.00	1.1	23,667	0.00%
2021/12/07	4.2	598.29	2	598.00	607.00	2.2	23,591	0.01%
2021/12/06	7	601.01	1.8	603.86	600.00	5.3	23,593	0.02%
2021/12/03	3	608.34	0	609.00	608.00	3	23,830	0.01%
2021/12/02	0	0.00	33.2	610.48	615.00	-33.2	23,887	-0.14%
2021/12/01	2	597.02	3.1	600.00	600.00	-1.1	24,062	0.00%
2021/11/30	7.1	594.15	10.9	596.00	596.00	-3.8	24,563	-0.02%
2021/11/29	1	596.94	6	595.00	593.00	-5	23,931	-0.02%
2021/11/26	13.5	595.59	4	596.50	596.00	9.5	24,042	0.04%
2021/11/25	6	603.17	0	0.00	603.00	6	24,477	0.02%
2021/11/24	6.3	603.58	0.3	605.00	603.00	6.1	24,888	0.02%
2021/11/23	4	612.75	2	612.00	612.00	2	24,999	0.01%
2021/11/22	1.2	615.83	0	0.00	615.00	1.2	25,405	0.00%
2021/11/19	1	618.00	21.2	619.79	618.00	-20.2	25,525	-0.08%
2021/11/18	0	0.00	5.4	611.48	613.00	-5.4	25,347	-0.02%
2021/11/17	4.1	609.73	7	611.57	610.00	-2.9	25,574	-0.01%
2021/11/16	0.2	608.00	7.3	609.97	610.00	-7.1	26,005	-0.03%
2021/11/15	0	0.00	1	610.00	608.00	-1	26,303	0.00%
2021/11/12	4.1	604.25	3	610.00	604.00	1.1	26,772	0.00%
2021/11/11	9.1	603.22	8	604.13	606.00	1.1	27,033	0.00%
2021/11/10	3	611.00	4.2	609.29	612.00	-1.2	27,047	0.00%
2021/11/09	8	613.88	32.5	612.40	611.00	-24.5	27,155	-0.09%
2021/11/08	4	599.75	15	600.47	602.00	-11	26,754	-0.04%
2021/11/05	5	597.00	15.1	598.05	600.00	-10.1	26,758	-0.04%
2021/11/04	2.2	589.00	10	587.00	587.00	-7.8	26,490	-0.03%
2021/11/03	1.1	594.79	2	593.50	592.00	-0.9	26,481	0.00%
2021/11/01	0.1	591.00	1	590.00	590.00	-0.9	26,537	0.00%
2021/10/29	6.4	591.13	4.1	590.54	590.00	2.3	26,607	0.01%
2021/10/28	7.7	593.46	1	595.00	595.00	6.7	26,557	0.03%
2021/10/27	2.2	595.60	1	596.00	599.00	1.2	26,672	0.00%
2021/10/26	0	0.00	3	599.00	599.00	-3	26,739	-0.01%
2021/10/25	3.2	594.00	2	593.50	593.00	1.2	26,792	0.00%
2021/10/22	0	595.00	3	600.00	600.00	-3	27,115	-0.01%
2021/10/21	1	596.00	10.6	601.45	596.00	-9.6	27,178	-0.04%
2021/10/20	2	603.50	3	600.67	598.00	-1	27,268	0.00%
2021/10/19	5.1	599.92	12.1	598.91	600.00	-7	27,250	-0.03%
2021/10/18	8.1	595.87	12	600.08	590.00	-4	27,394	-0.01%
2021/10/15	8	592.13	71.3	596.89	600.00	-63.3	27,505	-0.23%
2021/10/14	0.3	575.34	5.8	575.65	573.00	-5.5	26,875	-0.02%
2021/10/13	4.1	570.77	3	571.00	571.00	1.1	27,320	0.00%
2021/10/12	8.4	567.16	1.2	571.67	575.00	7.2	27,970	0.03%
2021/10/08	5.5	576.02	3.1	578.08	575.00	2.4	27,894	0.01%
2021/10/07	5.2	575.09	13	579.61	580.00	-7.8	28,229	-0.03%
2021/10/06	8.5	567.58	2	568.00	571.00	6.5	28,639	0.02%
2021/10/05	15.5	563.18	5	564.60	572.00	10.5	28,619	0.04%
2021/10/04	9.5	573.66	7.2	570.38	572.00	2.3	28,539	0.01%
2021/10/01	31.6	572.85	6.4	572.63	574.00	25.2	28,542	0.09%
2021/09/30	15.1	578.41	3	582.67	580.00	12.1	28,214	0.04%
2021/09/29	31.7	579.88	12	579.92	580.00	19.7	27,922	0.07%
2021/09/28	4.1	593.79	0	0.00	594.00	4.1	27,582	0.01%
2021/09/27	3	596.67	2.2	599.55	602.00	0.8	27,608	0.00%
2021/09/24	3.2	592.59	11.1	594.58	598.00	-7.9	27,588	-0.03%
2021/09/23	7.3	590.68	3	589.00	588.00	4.3	27,724	0.02%
2021/09/22	22.7	586.54	1	586.04	586.00	21.7	27,840	0.08%
2021/09/17	2.3	602.69	2	607.50	600.00	0.2	27,413	0.00%
2021/09/16	11.8	601.47	3.8	600.21	600.00	8	27,048	0.03%
2021/09/15	16.1	609.15	2	613.00	607.00	14.1	26,949	0.05%
2021/09/14	8	613.50	0.7	614.16	613.00	7.4	27,131	0.03%
2021/09/13	24	615.12	3.1	615.68	615.00	20.9	27,354	0.08%
2021/09/10	4	616.51	11.3	621.02	622.00	-7.2	27,838	-0.03%
2021/09/09	5	613.00	9	615.67	619.00	-4	28,111	-0.01%
2021/09/08	10.2	618.18	9	619.78	619.00	1.2	28,180	0.00%
2021/09/07	9.2	624.79	6.3	625.73	623.00	2.9	27,980	0.01%
2021/09/06	18.1	628.74	40	630.12	631.00	-21.9	27,971	-0.08%
2021/09/03	8.1	619.06	54	618.26	620.00	-45.9	27,449	-0.17%
2021/09/02	3	608.67	4	612.50	607.00	-1	27,066	0.00%
2021/09/01	10	611.10	4.1	612.46	613.00	5.9	26,999	0.02%
2021/08/31	15	610.27	45.3	611.25	614.00	-30.3	26,721	-0.11%
2021/08/30	1	602.00	31.3	602.38	605.00	-30.3	26,128	-0.12%
2021/08/27	3	596.00	16	597.94	599.00	-13	25,782	-0.05%
2021/08/26	12	596.32	11.3	597.79	594.00	0.7	25,682	0.00%
2021/08/25	5.2	580.52	10.1	579.03	585.00	-4.9	25,316	-0.02%
2021/08/24	2	573.99	2.1	571.63	572.00	-0.1	25,155	0.00%
2021/08/23	4.1	566.55	16.5	564.53	566.00	-12.4	25,251	-0.05%
2021/08/20	9.5	556.08	16	557.12	552.00	-6.6	25,175	-0.03%
2021/08/19	40.7	564.09	11	562.36	559.00	29.7	25,451	0.12%
2021/08/18	19.6	569.47	6	571.17	574.00	13.6	25,116	0.05%
2021/08/17	8.2	580.00	0.1	581.00	580.00	8.1	24,938	0.03%
2021/08/16	0.3	583.27	12.2	581.01	584.00	-11.9	24,674	-0.05%
2021/08/13	6.9	580.12	0	0.00	581.00	6.9	24,808	0.03%
2021/08/12	1.3	585.17	1.1	586.00	586.00	0.3	24,928	0.00%
2021/08/11	4.2	586.06	3	589.00	590.00	1.2	25,152	0.00%
2021/08/10	4	593.00	4.1	593.98	591.00	-0.1	25,546	0.00%
2021/08/09	1.2	584.43	4	588.75	595.00	-2.8	26,196	-0.01%
2021/08/06	4.2	589.81	6	591.50	591.00	-1.8	26,530	-0.01%
2021/08/05	0.2	595.00	5	596.80	596.00	-4.8	27,414	-0.02%
2021/08/04	6	595.83	3.3	596.21	596.00	2.7	29,354	0.01%
2021/08/03	2	591.50	11.6	593.43	594.00	-9.6	30,002	-0.03%
2021/08/02	1	583.20	10.2	584.56	590.00	-9.2	29,962	-0.03%
2021/07/30	1.1	579.15	1	581.00	580.00	0.1	30,038	0.00%
2021/07/29	4.4	578.17	1	580.00	583.00	3.4	30,233	0.01%
2021/07/28	10.4	574.80	9	576.67	579.00	1.4	30,333	0.00%
2021/07/27	12.1	580.26	17	581.12	580.00	-4.9	30,401	-0.02%
2021/07/26	35.4	582.75	2	589.00	580.00	33.4	30,799	0.11%
2021/07/23	12.1	586.02	6	584.67	585.00	6.1	30,969	0.02%
2021/07/22	2.1	591.00	17	592.94	591.00	-14.9	31,114	-0.05%
2021/07/21	10.6	582.60	22	583.18	585.00	-11.4	31,118	-0.04%
2021/07/20	4.1	580.79	16	580.13	581.00	-11.9	31,202	-0.04%
2021/07/19	28.8	581.32	0	0.00	582.00	28.8	31,407	0.09%
2021/07/16	55	591.20	8	591.13	589.00	47	31,294	0.15%
2021/07/15	6.5	609.97	7.4	613.01	614.00	-0.9	30,968	0.00%
2021/07/14	16.4	611.12	14.8	611.68	613.00	1.6	31,179	0.01%
2021/07/13	7.1	603.57	29.2	603.94	607.00	-22.2	30,943	-0.07%
2021/07/12	4	593.50	13	594.31	593.00	-9	30,876	-0.03%
2021/07/09	16.1	582.07	3	583.33	584.00	13.1	30,911	0.04%
2021/07/08	2	590.49	1	594.00	588.00	1	30,928	0.00%
2021/07/07	4.2	591.78	7.2	590.53	594.00	-3.1	31,008	-0.01%
2021/07/06	2	592.00	1	591.02	592.00	1	31,101	0.00%
2021/07/05	2	592.00	12	592.08	591.00	-10	31,340	-0.03%
2021/07/02	9.2	588.57	4	589.00	588.00	5.2	31,258	0.02%
2021/07/01	0	592.29	3	593.33	593.00	-3	31,362	-0.01%
2021/06/30	3	598.00	17.4	597.14	595.00	-14.4	31,667	-0.05%
2021/06/29	2.2	594.31	15.6	594.84	595.00	-13.4	31,970	-0.04%
2021/06/28	4.1	588.05	3	590.00	590.00	1.1	32,137	0.00%
2021/06/25	1.1	593.86	0	0.00	591.00	1.1	32,438	0.00%
2021/06/24	13.1	590.46	3	591.00	590.00	10.1	32,754	0.03%
2021/06/23	6.2	586.97	33.7	592.15	595.00	-27.6	33,092	-0.08%
2021/06/22	10.9	582.63	12.3	582.73	578.00	-1.4	33,647	0.00%
2021/06/21	35.9	586.93	9.3	584.58	583.00	26.6	34,968	0.08%
2021/06/18	2	604.49	2	605.50	603.00	0	34,720	0.00%
2021/06/17	2.1	600.75	0	0.00	606.00	2.1	34,743	0.01%
2021/06/16	26	605.77	12.2	606.49	605.00	13.8	35,540	0.04%
2021/06/15	7.1	607.44	6.5	607.85	609.00	0.6	35,598	0.00%
2021/06/11	3.3	601.85	13.8	601.96	602.00	-10.6	35,823	-0.03%
2021/06/10	2.4	593.01	3.8	595.76	599.00	-1.4	36,035	0.00%
2021/06/09	7.5	584.07	10	584.70	586.00	-2.5	36,016	-0.01%
2021/06/08	1.2	591.17	1.1	589.32	589.00	0.1	36,234	0.00%
2021/06/07	10	588.61	4	591.25	592.00	6	36,918	0.02%
2021/06/04	4	592.02	3	592.00	595.00	1	37,301	0.00%
2021/06/03	9	598.22	4	598.25	596.00	5	38,183	0.01%
2021/06/02	4.1	596.74	3	597.33	595.00	1.1	38,551	0.00%
2021/06/01	5.1	596.61	16.7	597.00	598.00	-11.6	39,517	-0.03%
2021/05/31	4.3	593.36	8.2	595.09	597.00	-3.9	40,346	-0.01%
2021/05/28	8.1	587.89	10.2	588.49	590.00	-2	40,639	0.00%
2021/05/27	15.2	576.14	6.3	579.29	582.00	8.9	41,053	0.02%
2021/05/26	5	583.00	6.3	584.84	585.00	-1.3	41,879	0.00%
2021/05/25	15.7	575.62	21	578.76	583.00	-5.3	42,287	-0.01%
2021/05/24	4.5	568.98	9	568.78	568.00	-4.5	42,837	-0.01%
2021/05/21	10.5	571.57	12	572.17	573.00	-1.5	43,410	0.00%
2021/05/20	11.1	562.82	13	563.77	567.00	-1.9	43,561	0.00%
2021/05/19	8.4	569.12	5.3	569.43	567.00	3.1	43,903	0.01%
2021/05/18	7.2	566.09	31.7	562.85	572.00	-24.5	44,304	-0.06%
2021/05/17	10.6	548.15	25.3	547.50	549.00	-14.6	45,369	-0.03%
2021/05/14	16.8	555.51	16.6	557.24	557.00	0.2	45,319	0.00%
2021/05/13	17.6	551.56	14.2	551.00	547.00	3.4	45,467	0.01%
2021/05/12	48	553.84	79.1	550.49	560.00	-31.1	45,166	-0.07%
2021/05/11	33	575.24	14	575.14	571.00	19	44,280	0.04%
2021/05/10	4.2	590.54	13.1	594.13	589.00	-8.9	44,416	-0.02%
2021/05/07	0.1	599.00	11.1	597.72	599.00	-11.1	45,584	-0.02%
2021/05/06	8.5	585.92	12.1	582.69	587.00	-3.6	46,722	-0.01%
2021/05/05	18.5	587.17	6	586.67	585.00	12.5	47,208	0.03%
2021/05/04	18.2	589.17	16.1	589.69	591.00	2.1	48,387	0.00%
2021/05/03	25.7	591.18	21.1	591.33	588.00	4.6	49,264	0.01%
2021/04/29	11.1	601.64	10	603.80	600.00	1.1	50,651	0.00%
2021/04/28	11	601.64	2	603.50	602.00	9	51,603	0.02%
2021/04/27	2.3	607.83	10	608.00	610.00	-7.7	52,569	-0.01%
2021/04/26	5.7	607.90	8.1	606.78	610.00	-2.4	52,974	0.00%
2021/04/23	9.1	598.53	14.2	598.07	602.00	-5.1	53,221	-0.01%
2021/04/22	11.5	594.09	9.1	594.23	591.00	2.4	54,289	0.00%
2021/04/21	19.2	594.97	9	594.67	592.00	10.2	54,977	0.02%
2021/04/20	12.4	598.66	3.5	601.43	602.00	8.9	55,381	0.02%
2021/04/19	10.1	603.01	2.1	603.00	603.00	8	55,639	0.01%
2021/04/16	42.5	607.63	12.4	606.63	610.00	30	56,050	0.05%
2021/04/15	6.6	614.15	24.2	614.18	619.00	-17.6	56,233	-0.03%
2021/04/14	9.2	604.61	11.6	604.26	612.00	-2.4	56,528	0.00%
2021/04/13	11	606.54	16	608.44	605.00	-5	56,911	-0.01%
2021/04/12	9.2	607.14	6.4	607.57	605.00	2.8	57,051	0.00%
2021/04/09	7.3	609.86	15	612.40	610.00	-7.7	57,321	-0.01%
2021/04/08	6.5	606.36	9.1	610.67	613.00	-2.5	57,365	0.00%
2021/04/07	3.2	609.70	12.1	610.91	610.00	-8.9	57,737	-0.02%
2021/04/06	9.3	611.08	33.8	611.72	610.00	-24.5	57,660	-0.04%
2021/04/01	7.1	600.03	60.7	598.06	602.00	-53.6	57,368	-0.09%
2021/03/31	25.8	590.61	6	591.17	587.00	19.8	56,856	0.03%
2021/03/30	10.6	596.05	11	596.73	597.00	-0.4	56,461	0.00%
2021/03/29	7	599.00	25	598.64	599.00	-18	56,211	-0.03%
2021/03/26	9.1	588.37	36.5	587.86	590.00	-27.4	55,953	-0.05%
2021/03/25	36.9	574.67	12.1	573.93	575.00	24.8	55,920	0.04%
2021/03/24	70.7	577.26	12	577.26	576.00	58.7	55,457	0.11%
2021/03/23	5.3	595.57	7.1	599.39	594.00	-1.8	54,309	0.00%
2021/03/22	13.8	591.06	11	590.27	593.00	2.8	54,686	0.01%
2021/03/19	20.5	592.89	7	593.14	591.00	13.5	54,782	0.02%
2021/03/18	4	604.26	34	605.03	602.00	-30	54,107	-0.06%
2021/03/17	35.4	605.34	14.2	609.06	604.00	21.2	54,378	0.04%
2021/03/16	35.1	609.23	4	610.75	613.00	31.1	54,428	0.06%
2021/03/15	5.3	610.44	4.1	611.25	611.00	1.3	54,533	0.00%
2021/03/12	12.9	612.58	32	614.22	614.00	-19.1	54,756	-0.03%
2021/03/11	10.4	604.73	24.6	608.30	609.00	-14.1	54,940	-0.03%
2021/03/10	6.4	596.63	18.6	598.13	597.00	-12.2	54,886	-0.02%
2021/03/09	37.7	589.69	15.3	591.09	595.00	22.3	54,812	0.04%
2021/03/08	23.7	602.25	7	606.71	598.00	16.7	54,509	0.03%
2021/03/05	44.4	594.21	20.2	593.66	601.00	24.2	54,407	0.04%
2021/03/04	58.4	605.09	7.5	603.87	601.00	50.9	55,072	0.09%
2021/03/03	16.1	612.25	12.1	609.23	622.00	4	54,495	0.01%
2021/03/02	17.9	616.09	7.4	615.12	609.00	10.5	54,173	0.02%
2021/02/26	69.2	612.10	50	606.70	606.00	19.2	53,964	0.04%
2021/02/25	23.4	632.34	24	633.17	635.00	-0.6	52,692	0.00%
2021/02/24	51	628.92	32.1	631.74	625.00	19	52,607	0.04%
2021/02/23	38.3	639.00	10	638.90	641.00	28.3	52,044	0.05%
2021/02/22	23.2	655.13	17	657.59	650.00	6.2	51,947	0.01%
2021/02/19	29.5	651.96	20.3	651.44	652.00	9.1	52,176	0.02%
2021/02/18	9.7	660.49	15	660.93	660.00	-5.3	52,545	-0.01%
2021/02/17	53.2	663.43	29	664.20	663.00	24.2	53,026	0.05%