環球晶 (6488)-台新-高雄券商分點個股進出

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

環球晶

(6488)

可現股當沖

股價
421.0
漲跌
▼2.0
漲幅
-0.47%
成交量
1,617張
產業
上櫃半導體類股
1308人加入追蹤

立即追蹤
本地時間:14:30

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

環球晶 (6488)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/22	1.1	422.60	1	421.00	421.00	0.1	1,322	0.01%
2024/11/21	0	423.25	0	0.00	423.00	0	1,308	0.00%
2024/11/20	0	423.38	0	0.00	424.00	0	1,301	0.00%
2024/11/19	1	430.00	0	0.00	429.50	1	1,294	0.08%
2024/11/18	0.1	425.00	2	427.50	428.50	-2	1,288	-0.15%
2024/11/15	0.1	425.50	2	425.00	427.50	-2	1,291	-0.15%
2024/11/14	4.3	426.37	0	0.00	424.00	4.3	1,285	0.33%
2024/11/13	3.2	432.52	0.2	439.00	440.00	3	1,264	0.24%
2024/11/12	0.2	436.00	0	0.00	432.50	0.2	1,268	0.02%
2024/11/11	6.1	436.52	1.6	434.14	439.00	4.5	1,249	0.36%
2024/11/08	4.2	425.46	5.4	426.66	426.50	-1.2	1,217	-0.10%
2024/11/07	5.5	403.12	2	407.50	406.00	3.5	1,207	0.29%
2024/11/06	4.6	402.22	0.1	404.00	402.00	4.5	1,184	0.38%
2024/11/04	1	420.06	0	422.50	420.00	1	1,225	0.08%
2024/11/01	0.2	416.39	1	413.50	418.00	-0.8	1,260	-0.07%
2024/10/29	0.3	422.17	0.1	421.00	419.50	0.3	1,275	0.02%
2024/10/28	1.1	432.38	0	0.00	430.00	1.1	1,283	0.08%
2024/10/25	0.3	431.00	0	429.50	430.00	0.2	1,313	0.02%
2024/10/24	0	0.00	0.1	433.00	430.00	-0.1	1,340	0.00%
2024/10/23	3.1	431.36	0.1	435.00	431.00	3	1,363	0.22%
2024/10/22	0.2	435.56	0	0.00	439.50	0.2	1,385	0.01%
2024/10/21	0.2	433.83	0	0.00	433.00	0.2	1,409	0.01%
2024/10/18	2.3	436.83	1.2	433.65	430.00	1.1	1,432	0.08%
2024/10/17	1.3	442.88	0.1	440.50	438.50	1.2	1,454	0.08%
2024/10/16	0.3	443.60	0.3	444.17	443.00	0	1,474	0.00%
2024/10/15	0.1	446.31	1.1	446.99	445.00	-0.9	1,484	-0.06%
2024/10/14	1	444.00	0	0.00	444.00	1	1,481	0.07%
2024/10/11	5	446.00	0.1	443.00	445.00	4.9	1,498	0.33%
2024/10/09	1.1	439.09	0.1	443.00	438.50	1.1	1,502	0.07%
2024/10/08	6.1	442.73	2	442.78	440.50	4	1,505	0.27%
2024/10/07	4.3	445.06	2	446.50	446.00	2.3	1,522	0.15%
2024/09/27	1	461.00	0	0.00	461.00	1	1,610	0.06%
2024/09/26	2.2	464.11	1	462.50	461.50	1.2	1,648	0.07%
2024/09/25	0	467.50	0.1	468.50	464.50	-0.1	1,702	0.00%
2024/09/23	1.1	460.32	0	0.00	464.00	1.1	1,706	0.06%
2024/09/20	4.1	461.69	3.1	463.66	464.00	1	1,700	0.06%
2024/09/19	0	0.00	2	457.00	462.50	-2	1,680	-0.12%
2024/09/18	0	0.00	0.1	460.50	457.00	-0.1	1,683	-0.01%
2024/09/16	0.1	461.50	0	0.00	461.00	0.1	1,699	0.01%
2024/09/13	0	0.00	0.1	460.50	460.00	-0.1	1,718	-0.01%
2024/09/12	1	459.50	1	460.00	460.00	0	1,754	0.00%
2024/09/11	1	449.60	1	450.50	450.50	0	1,772	0.00%
2024/09/10	0.1	449.00	0	0.00	451.00	0.1	1,783	0.01%
2024/09/09	0	0.00	0	453.00	451.00	0	1,813	0.00%
2024/09/06	0	0.00	1.1	450.33	454.50	-1.1	1,827	-0.06%
2024/09/05	0.2	450.06	0	0.00	449.00	0.2	1,838	0.01%
2024/09/04	0.2	460.48	1	463.00	457.00	-0.8	1,840	-0.04%
2024/09/03	0	479.00	0	0.00	485.50	0	1,825	0.00%
2024/08/29	0.2	476.00	0.1	481.66	478.00	0.1	1,874	0.01%
2024/08/28	0	0.00	0.2	479.29	480.00	-0.2	1,888	-0.01%
2024/08/27	0.2	475.59	0	0.00	473.00	0.2	1,924	0.01%
2024/08/26	1	484.00	0	0.00	480.50	1	1,932	0.05%
2024/08/22	0.1	481.50	2.1	480.73	479.00	-2	1,953	-0.10%
2024/08/21	2.2	482.80	1	483.00	479.50	1.2	1,955	0.06%
2024/08/20	2.1	491.05	0.1	491.00	489.50	2.1	1,959	0.10%
2024/08/19	0	488.50	0	0.00	487.50	0	1,958	0.00%
2024/08/16	0	0.00	2	481.00	479.00	-2	1,952	-0.10%
2024/08/15	1.4	479.83	0	0.00	475.50	1.4	1,953	0.07%
2024/08/14	2.1	472.31	1.2	476.11	485.00	1	1,950	0.05%
2024/08/13	0.1	463.93	0	0.00	461.50	0.1	1,937	0.01%
2024/08/12	1	466.10	11	457.97	466.00	-10	1,939	-0.52%
2024/08/09	14	452.93	15.1	454.71	454.00	-1.1	1,940	-0.06%
2024/08/08	12.4	448.75	1	443.50	443.00	11.4	1,915	0.59%
2024/08/07	4.2	450.23	0	0.00	460.50	4.2	1,899	0.22%
2024/08/06	1	465.74	2	468.50	468.50	-1	1,852	-0.05%
2024/08/05	4.8	454.50	4	461.00	454.00	0.8	1,850	0.04%
2024/08/02	3.5	506.36	0	0.00	503.00	3.5	1,858	0.19%
2024/08/01	0	0.00	1.1	511.29	512.00	-1.1	1,867	-0.06%
2024/07/30	0.6	491.05	0	0.00	493.50	0.6	1,928	0.03%
2024/07/29	3.4	499.15	1.2	511.52	498.00	2.3	1,917	0.12%
2024/07/26	1.6	504.03	1	503.00	506.00	0.6	1,903	0.03%
2024/07/23	4.4	510.68	0.1	518.58	512.00	4.3	1,883	0.23%
2024/07/22	4.9	524.19	3.1	531.26	519.00	1.8	1,866	0.10%
2024/07/19	6.9	550.38	2.3	545.31	544.00	4.6	1,847	0.25%
2024/07/18	2.4	560.52	4	565.00	565.00	-1.6	1,824	-0.09%
2024/07/17	2.1	578.10	2.1	572.06	576.00	0	1,800	0.00%
2024/07/16	2.2	579.82	0	0.00	584.00	2.2	1,804	0.12%
2024/07/15	0	0.00	5.1	589.33	588.00	-5.1	1,848	-0.28%
2024/07/12	0.1	585.00	0.3	582.33	588.00	-0.2	1,865	-0.01%
2024/07/11	2	587.00	0	0.00	587.00	2	1,871	0.11%
2024/07/10	0.1	589.00	0	0.00	588.00	0.1	1,897	0.01%
2024/07/09	4.2	581.76	0.3	580.00	580.00	4	1,910	0.21%
2024/07/08	3.3	588.72	5	592.85	593.00	-1.7	1,928	-0.09%
2024/07/05	0.3	579.60	1.2	581.89	582.00	-0.9	1,916	-0.05%
2024/07/04	1.2	578.09	7.6	578.72	581.00	-6.4	1,919	-0.33%
2024/07/03	0.8	557.50	2	558.50	560.00	-1.2	1,893	-0.06%
2024/07/02	1.3	567.82	6.4	565.48	563.00	-5.1	1,883	-0.27%
2024/07/01	4.1	559.55	6.4	561.11	565.00	-2.3	1,857	-0.12%
2024/06/28	3	540.00	1.4	541.72	539.00	1.6	1,819	0.09%
2024/06/27	0.6	538.04	2	537.00	538.00	-1.4	1,841	-0.07%
2024/06/26	1.2	532.13	0	0.00	530.00	1.2	1,909	0.06%
2024/06/25	1.2	528.33	0	0.00	528.00	1.2	1,950	0.06%
2024/06/24	1.3	531.55	0	0.00	530.00	1.3	2,049	0.06%
2024/06/21	0.4	541.61	0	0.00	540.00	0.4	2,084	0.02%
2024/06/20	0.2	544.25	1	543.04	543.00	-0.8	2,085	-0.04%
2024/06/19	4.5	545.26	14.1	542.08	540.00	-9.6	2,104	-0.45%
2024/06/18	0	0.00	2	531.00	532.00	-2	2,116	-0.09%
2024/06/17	8.2	529.40	0	0.00	530.00	8.2	2,136	0.38%
2024/06/14	3.4	530.22	1	536.00	534.00	2.4	2,162	0.11%
2024/06/13	0	539.00	4.2	544.91	543.00	-4.2	2,133	-0.19%
2024/06/12	2	537.01	3.2	542.34	543.00	-1.2	2,156	-0.06%
2024/06/11	0	0.00	18	539.72	535.00	-18	2,173	-0.83%
2024/06/07	1	542.81	0.1	540.50	542.00	0.9	2,193	0.04%
2024/06/06	2	534.50	2.1	533.52	533.00	-0.1	2,190	0.00%
2024/06/05	0	0.00	1.1	532.78	529.00	-1.1	2,203	-0.05%
2024/06/04	0	0.00	0	537.00	533.00	0	2,306	0.00%
2024/06/03	0.1	534.00	3	531.00	534.00	-3	2,321	-0.13%
2024/05/31	1.1	523.17	0.1	527.00	527.00	1	2,311	0.04%
2024/05/30	0.1	522.00	1	523.00	521.00	-0.9	2,287	-0.04%
2024/05/29	1.1	532.70	2	528.00	527.00	-0.9	2,295	-0.04%
2024/05/28	6.2	530.96	1.1	530.00	530.00	5.1	2,300	0.22%
2024/05/27	0.1	527.00	1.2	525.17	526.00	-1.2	2,322	-0.05%
2024/05/24	0.1	517.00	2	517.50	525.00	-1.9	2,337	-0.08%
2024/05/23	1	520.00	1	520.00	520.00	0	2,336	0.00%
2024/05/22	0.1	521.00	4	520.00	520.00	-3.9	2,339	-0.17%
2024/05/21	2.1	514.61	1	515.03	517.00	1	2,340	0.04%
2024/05/20	0	0.00	1	524.96	524.00	-1	2,339	-0.04%
2024/05/17	4	517.25	0	0.00	519.00	4	2,341	0.17%
2024/05/16	1	516.00	0	516.00	517.00	1	2,341	0.04%
2024/05/15	0	514.00	0	512.00	513.00	0	2,356	0.00%
2024/05/14	3.1	513.25	1	510.00	513.00	2.1	2,410	0.09%
2024/05/13	0.3	515.89	1	515.00	516.00	-0.7	2,405	-0.03%
2024/05/09	4.3	505.32	0	0.00	504.00	4.3	2,383	0.18%
2024/05/08	6.1	511.05	0	0.00	512.00	6.1	2,359	0.26%
2024/05/07	1	522.01	1.2	525.83	527.00	-0.2	2,318	-0.01%
2024/05/03	0.1	522.00	2	522.00	520.00	-1.9	2,218	-0.09%
2024/05/02	0	516.00	0	0.00	514.00	0	2,206	0.00%
2024/04/30	2	520.00	0	0.00	522.00	2	2,189	0.09%
2024/04/29	2	515.00	0	0.00	518.00	2	2,193	0.09%
2024/04/26	0	0.00	0.1	515.00	511.00	-0.1	2,197	0.00%
2024/04/25	0	510.33	0	0.00	507.00	0	2,201	0.00%
2024/04/24	0	525.00	3	517.00	525.00	-3	2,208	-0.14%
2024/04/23	4.2	507.70	0	0.00	504.00	4.2	2,218	0.19%
2024/04/22	3.6	514.12	0	0.00	503.00	3.6	2,215	0.16%
2024/04/19	4.3	529.25	0.5	524.00	520.00	3.8	2,190	0.17%
2024/04/18	5.2	549.70	3	548.01	547.00	2.2	2,135	0.10%
2024/04/17	0.1	543.54	0.1	544.00	544.00	0	2,128	0.00%
2024/04/16	6.3	539.34	5	541.60	535.00	1.3	2,109	0.06%
2024/04/15	4.1	544.57	1.1	546.14	545.00	3	2,076	0.15%
2024/04/12	3	549.67	2	548.50	545.00	1	2,053	0.05%
2024/04/11	6.2	549.79	3	545.33	545.00	3.2	2,023	0.16%
2024/04/10	3.1	556.71	2	555.50	553.00	1.1	2,012	0.06%
2024/04/09	2.1	552.43	2	552.50	551.00	0.1	2,031	0.00%
2024/04/08	3.1	548.10	1	552.00	551.00	2.1	2,025	0.10%
2024/04/03	6	551.35	3.1	556.06	555.00	2.9	2,018	0.14%
2024/04/02	17.1	561.88	1	558.00	558.00	16.1	2,034	0.79%
2024/04/01	8.8	564.71	1	565.00	563.00	7.8	2,051	0.38%
2024/03/29	3.2	557.95	13	573.54	580.00	-9.8	2,023	-0.48%
2024/03/28	2.4	553.85	1	554.00	555.00	1.4	1,949	0.07%
2024/03/27	13.8	545.19	3.6	544.80	548.00	10.3	1,912	0.54%
2024/03/26	2.3	571.35	0	0.00	565.00	2.3	1,809	0.12%
2024/03/25	3.1	583.40	0.2	584.00	582.00	2.9	1,778	0.16%
2024/03/22	2	586.54	0	0.00	592.00	2	1,772	0.11%
2024/03/21	0.1	606.88	1.1	608.45	607.00	-1	1,757	-0.06%
2024/03/20	2.2	602.68	4.1	604.44	594.00	-1.9	1,768	-0.10%
2024/03/19	2.5	587.04	3.1	590.81	593.00	-0.6	1,744	-0.03%
2024/03/18	0	0.00	4.5	575.33	576.00	-4.5	1,727	-0.26%
2024/03/15	7.4	578.33	3	576.33	576.00	4.4	1,790	0.24%
2024/03/14	1.4	599.10	1	597.00	592.00	0.4	1,753	0.02%
2024/03/13	2.2	614.40	3	607.00	609.00	-0.9	1,739	-0.05%
2024/03/12	0	0.00	2.1	610.05	612.00	-2.1	1,717	-0.12%
2024/03/11	4	611.75	5.1	606.74	608.00	-1.1	1,713	-0.06%
2024/03/08	8.6	618.29	14.8	617.10	606.00	-6.2	1,720	-0.36%
2024/03/07	6.5	594.79	3.3	597.60	596.00	3.2	1,631	0.20%
2024/03/06	0	0.00	0.6	575.12	576.00	-0.6	1,599	-0.04%
2024/03/05	3.1	576.61	3	575.67	575.00	0.1	1,628	0.01%
2024/03/04	3	565.00	2.1	570.52	572.00	0.9	1,665	0.06%
2024/03/01	12.1	556.16	16	560.00	560.00	-3.9	1,729	-0.23%
2024/02/29	8.2	556.29	2	558.00	558.00	6.2	1,719	0.36%
2024/02/27	1.1	555.91	0.4	567.84	555.00	0.7	1,691	0.04%
2024/02/26	2	573.50	1.1	578.00	575.00	1	1,691	0.06%
2024/02/23	0	570.00	0	0.00	568.00	0	1,688	0.00%
2024/02/22	0	0.00	19	566.26	575.00	-19	1,685	-1.13%
2024/02/21	0.2	561.33	0	0.00	562.00	0.2	1,683	0.01%
2024/02/20	0.1	558.00	1	559.00	560.00	-1	1,680	-0.06%
2024/02/19	2.2	557.00	0	557.00	560.00	2.2	1,688	0.13%
2024/02/16	0.1	553.00	0	559.00	562.00	0.1	1,715	0.00%
2024/02/15	21.2	554.53	0	554.00	555.00	21.2	1,696	1.25%
2024/02/02	0	579.74	28.4	578.86	579.00	-28.4	1,653	-1.72%
2024/02/01	0.1	576.00	0.1	580.00	577.00	-0.1	1,665	0.00%
2024/01/30	0	0.00	1	590.00	586.00	-1	1,721	-0.06%
2024/01/29	2	587.00	2.2	588.64	588.00	-0.2	1,764	-0.01%
2024/01/26	2.3	586.89	0	0.00	584.00	2.3	1,792	0.13%
2024/01/24	1	595.06	0	0.00	592.00	1	1,843	0.06%
2024/01/23	0.5	594.20	3.1	593.04	597.00	-2.6	1,844	-0.14%
2024/01/22	0.1	590.00	1.5	591.16	589.00	-1.4	1,831	-0.08%
2024/01/19	1.2	576.66	1	580.00	582.00	0.2	1,830	0.01%
2024/01/18	1.1	575.13	1.1	578.43	580.00	0	1,820	0.00%
2024/01/17	2.1	583.40	2.5	578.88	577.00	-0.4	1,797	-0.02%
2024/01/16	0	591.00	2	588.50	591.00	-2	1,767	-0.11%
2024/01/15	0	0.00	1.5	600.00	603.00	-1.5	1,751	-0.08%
2024/01/12	1.5	597.20	0	597.00	598.00	1.5	1,745	0.09%
2024/01/11	1.2	598.22	0.3	596.00	601.00	0.9	1,737	0.05%
2024/01/10	1.1	585.10	1	586.92	588.00	0.1	1,727	0.00%
2024/01/09	1	588.00	0.1	588.00	589.00	1	1,729	0.05%
2024/01/08	0	586.00	1	585.00	586.00	-1	1,727	-0.06%
2024/01/05	3.1	581.96	9.1	588.46	584.00	-6	1,726	-0.35%
2024/01/04	10.1	579.57	3.1	576.13	579.00	7	1,719	0.41%
2024/01/03	2.2	568.47	2.2	571.04	573.00	0	1,725	0.00%
2024/01/02	1	579.02	0	0.00	580.00	1	1,688	0.06%
2023/12/29	0	586.00	2	587.00	587.00	-2	1,674	-0.12%
2023/12/28	1.3	588.03	2.2	589.05	588.00	-0.9	1,668	-0.05%
2023/12/27	15.1	599.02	2	597.53	598.00	13.1	1,629	0.80%
2023/12/26	2	612.00	3.2	612.86	615.00	-1.2	1,595	-0.07%
2023/12/25	0	608.00	0	0.00	608.00	0	1,600	0.00%
2023/12/22	3	613.99	4.1	607.97	612.00	-1.1	1,587	-0.07%
2023/12/21	0	611.00	0	0.00	614.00	0	1,576	0.00%
2023/12/20	11	617.00	5	613.40	613.00	6	1,570	0.38%
2023/12/19	16.1	618.80	5.2	613.85	615.00	10.9	1,553	0.70%
2023/12/18	3	623.37	4.1	627.01	626.00	-1	1,534	-0.07%
2023/12/15	5	625.22	20.1	622.66	628.00	-15	1,520	-0.99%
2023/12/14	7.3	612.97	3.3	613.00	613.00	4	1,461	0.27%
2023/12/13	4.2	612.28	2.2	616.48	610.00	2	1,447	0.14%
2023/12/12	10.1	610.79	19.6	611.89	622.00	-9.5	1,439	-0.66%
2023/12/11	1.1	583.36	1.3	586.53	589.00	-0.2	1,389	-0.01%
2023/12/08	1	586.00	2	579.50	579.00	-1	1,389	-0.07%
2023/12/07	7.2	579.34	2	576.00	575.00	5.2	1,380	0.37%
2023/12/06	2	594.00	1	593.00	587.00	1	1,365	0.07%
2023/12/05	0	593.00	1.2	592.39	594.00	-1.2	1,361	-0.09%
2023/12/04	10	588.60	2	587.55	589.00	8	1,333	0.60%
2023/12/01	5	578.01	4.1	578.14	582.00	0.9	1,308	0.07%
2023/11/30	1	593.82	1	589.00	584.00	0	1,291	0.00%
2023/11/29	0.2	582.09	14.3	583.31	584.00	-14.1	1,259	-1.12%
2023/11/28	10.1	568.76	13.4	571.07	580.00	-3.4	1,217	-0.28%
2023/11/27	3	538.00	4.3	538.45	537.00	-1.3	1,148	-0.11%
2023/11/24	0.1	534.50	0.4	534.54	535.00	-0.3	1,140	-0.03%
2023/11/22	2.4	525.15	0.1	527.00	525.00	2.3	1,130	0.20%
2023/11/21	0	0.00	1.1	531.00	532.00	-1.1	1,120	-0.10%
2023/11/20	9.3	527.74	1	532.00	526.00	8.3	1,126	0.73%
2023/11/17	0.1	532.00	0.1	535.00	532.00	0	1,131	0.00%
2023/11/16	1	534.96	2.2	532.07	536.00	-1.1	1,127	-0.10%
2023/11/15	1	530.00	2.8	531.27	532.00	-1.8	1,113	-0.16%
2023/11/14	0	520.00	6	521.50	522.00	-6	1,082	-0.55%
2023/11/13	2	521.01	13.4	522.57	522.00	-11.4	1,087	-1.05%
2023/11/10	2	515.00	0.1	514.00	515.00	1.9	1,084	0.18%
2023/11/09	5.1	509.56	1.1	512.91	514.00	4	1,090	0.36%
2023/11/08	4.2	512.21	5.1	515.98	512.00	-0.9	1,091	-0.08%
2023/11/07	4	517.00	3.3	520.68	521.00	0.7	1,048	0.07%
2023/11/06	79.1	518.83	13.6	518.80	520.00	65.6	1,042	6.29%
2023/11/03	8.1	508.22	11.2	508.17	510.00	-3.1	1,007	-0.31%
2023/11/02	54.1	503.48	12.4	503.61	506.00	41.7	1,005	4.14%
2023/11/01	2.1	491.28	2.5	494.86	499.50	-0.4	989	-0.04%
2023/10/31	1.1	481.33	1	475.50	474.50	0.1	959	0.01%
2023/10/30	1	480.00	0.2	478.00	481.50	0.9	998	0.09%
2023/10/27	4.1	471.08	4.1	472.24	470.00	0	1,007	0.00%
2023/10/26	2.8	463.88	2	463.50	462.50	0.8	1,009	0.07%
2023/10/25	0	0.00	0.1	478.00	476.50	-0.1	1,011	0.00%
2023/10/24	1	473.00	0	0.00	474.50	1	1,024	0.10%
2023/10/23	1.1	472.38	1	474.50	472.00	0.1	1,044	0.01%
2023/10/20	0	0.00	2.1	479.65	480.00	-2.1	1,069	-0.20%
2023/10/19	2	477.75	4.3	476.03	478.00	-2.3	1,079	-0.21%
2023/10/18	6.1	477.67	5.9	480.08	477.00	0.2	1,097	0.01%
2023/10/17	1.1	481.60	3.1	482.16	478.00	-1.9	1,099	-0.18%
2023/10/16	0.2	474.88	0.1	478.00	478.00	0.2	1,122	0.01%
2023/10/13	0.1	480.50	15.2	479.01	481.00	-15.1	1,171	-1.29%
2023/10/12	16	478.84	1.2	479.71	481.00	14.8	1,194	1.24%
2023/10/11	3.3	472.50	0.2	471.50	471.50	3.1	1,224	0.26%
2023/10/06	0.8	459.25	0.1	462.00	459.50	0.7	1,239	0.06%
2023/10/05	0	0.00	1	458.48	461.00	-1	1,284	-0.08%
2023/10/04	1.1	454.27	0.1	455.13	453.50	1	1,285	0.08%
2023/10/03	1	461.06	2	463.49	462.00	-1	1,280	-0.08%
2023/10/02	1	460.46	1.1	462.95	463.00	0	1,292	0.00%
2023/09/28	3.3	457.87	2	458.71	453.50	1.3	1,294	0.10%
2023/09/27	4.1	462.53	2	463.10	462.00	2.1	1,285	0.16%
2023/09/26	1.2	472.23	3.1	473.53	466.50	-1.9	1,287	-0.15%
2023/09/25	2	475.75	0.4	477.57	474.00	1.6	1,288	0.13%
2023/09/22	1.1	474.26	1.2	474.22	474.50	-0.1	1,290	-0.01%
2023/09/21	0.1	471.50	0	0.00	468.50	0.1	1,285	0.01%
2023/09/20	2.1	475.04	6.2	475.73	472.50	-4.1	1,285	-0.32%
2023/09/19	2.2	483.18	11	483.68	480.50	-8.8	1,285	-0.69%
2023/09/18	2.2	478.57	2	483.50	483.00	0.2	1,295	0.01%
2023/09/15	12.1	483.03	2.1	480.05	483.00	10.1	1,319	0.76%
2023/09/14	13	476.46	11.2	472.30	478.50	1.8	1,303	0.14%
2023/09/13	5.2	460.69	0	0.00	461.00	5.2	1,287	0.40%
2023/09/12	2.1	464.93	1.1	466.95	465.50	1	1,286	0.08%
2023/09/11	4	462.50	0.2	465.76	462.50	3.8	1,286	0.30%
2023/09/08	3.3	460.33	1	460.00	459.00	2.3	1,289	0.18%
2023/09/07	1.2	470.48	1	471.51	468.00	0.1	1,303	0.01%
2023/09/06	4.1	475.13	1	475.02	473.00	3	1,307	0.23%
2023/09/05	0.1	472.76	2	474.00	475.50	-1.9	1,307	-0.15%
2023/09/04	0	469.00	1.2	473.33	474.00	-1.2	1,318	-0.09%
2023/09/01	1.1	466.95	0.2	466.87	467.00	1	1,326	0.07%
2023/08/31	2.2	461.88	0	0.00	459.00	2.2	1,325	0.16%
2023/08/30	0.2	466.33	0.1	467.00	463.50	0.1	1,321	0.01%
2023/08/29	1.2	461.95	0	0.00	461.50	1.2	1,329	0.09%
2023/08/28	3	464.50	6.1	462.28	465.00	-3.1	1,323	-0.23%
2023/08/25	2.2	455.14	0	0.00	454.50	2.2	1,325	0.16%
2023/08/24	2.2	461.38	2	465.00	461.00	0.2	1,337	0.02%
2023/08/23	0	455.00	2.2	456.61	460.00	-2.1	1,364	-0.16%
2023/08/22	2	448.50	0.3	450.00	447.50	1.7	1,385	0.12%
2023/08/21	2.4	449.75	0	0.00	447.00	2.4	1,398	0.17%
2023/08/18	1.2	456.37	0.1	462.00	456.00	1.2	1,396	0.08%
2023/08/17	2	450.84	1	454.00	457.50	1	1,405	0.07%
2023/08/16	5.3	451.19	2.1	453.95	451.00	3.2	1,404	0.23%
2023/08/15	4.1	459.90	2	459.00	458.00	2.1	1,403	0.15%
2023/08/14	1.7	468.19	0	0.00	463.50	1.7	1,414	0.12%
2023/08/10	1.8	474.37	0	0.00	472.00	1.8	1,428	0.13%
2023/08/09	0.4	481.31	0.1	486.00	479.00	0.3	1,421	0.02%
2023/08/08	3.5	487.78	1	484.50	481.00	2.5	1,423	0.18%
2023/08/07	10.3	501.22	10	495.00	495.00	0.3	1,406	0.02%
2023/08/04	2.1	501.10	1.1	501.24	501.00	1.1	1,408	0.07%
2023/08/02	7.5	505.72	3.5	500.16	499.00	4.1	1,403	0.29%
2023/08/01	5	513.40	4	512.75	512.00	1	1,369	0.07%
2023/07/31	3.1	516.98	3.3	519.16	514.00	-0.2	1,359	-0.01%
2023/07/28	1	512.02	3	516.33	519.00	-2	1,357	-0.15%
2023/07/27	3.1	506.78	2	513.00	512.00	1.1	1,391	0.08%
2023/07/26	5.1	511.63	5	509.60	506.00	0.1	1,391	0.01%
2023/07/25	0	523.00	0.6	523.84	523.00	-0.5	1,383	-0.04%
2023/07/24	2	506.51	3.1	510.32	508.00	-1.1	1,366	-0.08%
2023/07/21	0.2	510.62	0.1	512.00	511.00	0.1	1,369	0.00%
2023/07/20	3.4	521.01	3.1	522.92	520.00	0.3	1,369	0.02%
2023/07/19	9.1	527.43	1	521.00	517.00	8.1	1,359	0.60%
2023/07/18	2.3	523.85	5.7	532.08	542.00	-3.4	1,334	-0.25%
2023/07/17	1.9	529.24	4.5	531.82	530.00	-2.6	1,298	-0.20%
2023/07/14	6	530.83	12.3	529.51	532.00	-6.3	1,315	-0.48%
2023/07/13	6.3	519.05	5.3	519.16	514.00	1	1,286	0.08%
2023/07/12	1.1	514.92	3.1	517.93	515.00	-2	1,264	-0.16%
2023/07/11	3.1	495.82	2	494.75	495.50	1.1	1,228	0.09%
2023/07/10	0	491.50	0	0.00	490.00	0	1,249	0.00%
2023/07/07	1.7	492.20	1	493.50	491.00	0.7	1,255	0.06%
2023/07/06	1.4	496.90	1	499.00	493.50	0.4	1,253	0.03%
2023/07/05	1.2	499.36	0	0.00	500.00	1.2	1,266	0.09%
2023/07/04	0.3	504.63	0	0.00	503.00	0.3	1,266	0.03%
2023/07/03	1	497.01	2	498.50	498.00	-1	1,267	-0.08%
2023/06/30	1.1	499.31	0	501.00	497.00	1.1	1,292	0.08%
2023/06/29	0.4	495.86	0	496.00	498.00	0.3	1,293	0.03%
2023/06/28	2.1	492.29	1	498.00	491.00	1.1	1,313	0.08%
2023/06/27	0.2	492.94	3	490.00	494.00	-2.8	1,336	-0.21%
2023/06/26	2.1	494.79	0	0.00	491.50	2.1	1,335	0.16%
2023/06/21	1.4	497.23	1	494.00	493.50	0.4	1,335	0.03%
2023/06/20	0.3	508.48	1	509.00	507.00	-0.7	1,331	-0.05%
2023/06/19	0.1	513.00	1.1	512.78	511.00	-1	1,367	-0.07%
2023/06/16	1.1	513.90	1.3	514.71	513.00	-0.2	1,372	-0.02%
2023/06/15	0	0.00	0.3	515.49	516.00	-0.3	1,368	-0.02%
2023/06/14	5	513.21	3.2	514.38	512.00	1.8	1,409	0.13%
2023/06/13	1.4	516.02	2.1	518.24	518.00	-0.8	1,462	-0.05%
2023/06/12	1.1	509.19	3	511.33	509.00	-1.9	1,466	-0.13%
2023/06/09	1	506.00	4	509.75	511.00	-3	1,481	-0.20%
2023/06/08	6.2	508.38	4	508.01	507.00	2.1	1,496	0.14%
2023/06/07	4.1	510.29	6	512.50	514.00	-1.9	1,504	-0.13%
2023/06/06	1	511.99	7.1	511.46	511.00	-6.1	1,506	-0.40%
2023/06/05	7.2	513.23	4.1	513.21	513.00	3.1	1,515	0.20%
2023/06/02	4	506.50	0.1	504.00	505.00	3.9	1,531	0.25%
2023/06/01	1.1	504.91	3	505.33	504.00	-1.9	1,540	-0.12%
2023/05/31	1	507.00	0.1	505.05	504.00	0.9	1,563	0.06%
2023/05/30	2.1	508.86	1.1	502.48	509.00	1	1,566	0.07%
2023/05/29	3.5	508.63	0.2	510.45	507.00	3.3	1,584	0.21%
2023/05/26	2.6	500.00	2	500.50	499.00	0.6	1,568	0.04%
2023/05/25	0	0.00	5	489.00	491.50	-5	1,559	-0.32%
2023/05/23	0.4	488.25	0	0.00	491.00	0.4	1,569	0.03%
2023/05/22	1.2	485.52	0	0.00	482.00	1.2	1,564	0.07%
2023/05/19	0.3	486.00	2	485.25	484.50	-1.7	1,568	-0.11%
2023/05/18	4.1	484.98	2.2	485.27	484.50	1.9	1,564	0.12%
2023/05/16	1	476.98	1	475.50	475.50	0	1,568	0.00%
2023/05/15	1	465.08	0	0.00	465.00	1	1,582	0.07%
2023/05/12	0.2	465.13	0	0.00	464.00	0.2	1,595	0.01%
2023/05/11	1.1	469.38	2	470.00	466.50	-0.9	1,594	-0.06%
2023/05/10	2.2	472.04	0.1	474.00	471.00	2.1	1,612	0.13%
2023/05/09	2.2	478.00	1	476.00	477.00	1.2	1,620	0.07%
2023/05/08	2.1	480.01	1	483.00	479.50	1.1	1,648	0.06%
2023/05/05	2.1	478.99	3	477.67	479.00	-1	1,667	-0.06%
2023/05/04	0.1	475.00	1	476.00	475.00	-0.9	1,707	-0.05%
2023/05/03	10.4	474.44	4	474.75	472.50	6.4	1,713	0.38%
2023/05/02	0	489.00	0	0.00	491.00	0	1,702	0.00%
2023/04/28	2.3	484.13	1	483.50	481.00	1.3	1,778	0.07%
2023/04/27	0.3	483.17	1	482.00	482.00	-0.7	1,788	-0.04%
2023/04/26	10	473.50	10	471.00	476.50	0	1,821	0.00%
2023/04/25	0.1	481.99	2	481.50	478.50	-1.9	1,846	-0.10%
2023/04/24	3	475.35	0	0.00	477.00	3	1,855	0.16%
2023/04/21	0.1	481.93	2.1	480.45	477.00	-2	1,880	-0.11%
2023/04/20	3.1	481.56	3.1	482.18	482.00	0.1	1,892	0.00%
2023/04/19	6.2	488.82	0	0.00	481.00	6.2	1,930	0.32%
2023/04/18	2.3	499.62	2.2	501.34	497.50	0	1,898	0.00%
2023/04/17	1.1	507.23	0	0.00	507.00	1.1	1,900	0.06%
2023/04/14	0.1	517.00	1	516.00	514.00	-0.9	1,911	-0.05%
2023/04/13	1	514.00	2	514.00	517.00	-1	1,919	-0.05%
2023/04/12	0.2	520.00	0	0.00	518.00	0.2	1,901	0.01%
2023/04/11	0	519.00	1	522.00	522.00	-1	1,904	-0.05%
2023/04/10	1.1	516.24	0.3	520.00	519.00	0.8	1,914	0.04%
2023/04/07	1	513.00	0	0.00	513.00	1	1,899	0.05%
2023/03/31	2	521.50	1	520.00	518.00	1	1,918	0.05%
2023/03/30	0	514.00	0	0.00	515.00	0	1,905	0.00%
2023/03/29	0.2	512.00	0	0.00	511.00	0.2	1,915	0.01%
2023/03/28	3	518.00	8	516.01	517.00	-5	1,917	-0.26%
2023/03/27	8.8	527.34	6	524.01	528.00	2.8	1,907	0.14%
2023/03/24	1.1	526.00	3	524.00	525.00	-1.9	1,921	-0.10%
2023/03/23	0	525.00	2.1	524.43	526.00	-2	1,916	-0.11%
2023/03/22	20.2	518.46	12	514.18	523.00	8.2	1,904	0.43%
2023/03/21	3.1	509.31	0	508.00	509.00	3	1,883	0.16%
2023/03/20	0.3	505.61	1	501.00	506.00	-0.7	1,889	-0.04%
2023/03/17	11.2	503.91	11	507.73	502.00	0.2	1,896	0.01%
2023/03/16	6.8	499.61	8	500.06	505.00	-1.2	1,864	-0.07%
2023/03/15	3.1	490.97	5	487.70	487.50	-1.9	1,844	-0.10%
2023/03/14	2.6	490.41	0	0.00	488.50	2.6	1,835	0.14%
2023/03/13	0	496.00	0	0.00	497.00	0	1,835	0.00%
2023/03/10	2.1	504.25	0	0.00	504.00	2.1	1,829	0.12%
2023/03/09	1.1	514.27	2.1	517.05	514.00	-1	1,864	-0.05%
2023/03/08	1	512.00	1	513.00	517.00	0	1,879	0.00%
2023/03/07	3	517.01	2	516.50	515.00	1	1,900	0.05%
2023/03/06	0.1	511.50	0	0.00	510.00	0.1	1,897	0.01%
2023/03/03	1.3	508.67	0	0.00	504.00	1.3	1,917	0.07%
2023/03/02	0	510.00	0.1	511.00	508.00	-0.1	1,953	-0.01%
2023/03/01	1.2	509.60	0	0.00	512.00	1.2	1,982	0.06%
2023/02/24	1.1	525.00	5	516.80	512.00	-3.9	1,982	-0.20%
2023/02/23	1	514.00	1	519.00	525.00	0	1,983	0.00%
2023/02/22	2.1	507.67	0.1	511.00	511.00	2	2,040	0.10%
2023/02/21	0.1	523.00	0	0.00	523.00	0.1	2,073	0.00%
2023/02/20	0	523.00	0	0.00	521.00	0	2,164	0.00%
2023/02/17	0	0.00	1.1	516.36	517.00	-1.1	2,283	-0.05%
2023/02/16	0	0.00	1	515.00	519.00	-1	2,347	-0.04%
2023/02/15	3.5	515.00	2.1	516.05	513.00	1.4	2,482	0.06%
2023/02/14	3	521.67	0.1	520.00	524.00	2.9	2,580	0.11%
2023/02/13	0	0.00	1.1	522.64	523.00	-1.1	2,613	-0.04%
2023/02/10	2	531.00	2	536.50	531.00	0	2,653	0.00%
2023/02/09	1	540.00	4	541.75	543.00	-3	2,682	-0.11%
2023/02/08	3	537.33	2	539.00	540.00	1	2,716	0.04%
2023/02/07	3	528.00	1	529.00	526.00	2	2,755	0.07%
2023/02/06	2	521.00	2.6	524.62	524.00	-0.6	2,853	-0.02%
2023/02/03	5.2	540.95	3	543.00	542.00	2.2	2,857	0.08%
2023/02/02	3.2	538.64	5	541.77	547.00	-1.8	2,880	-0.06%
2023/02/01	1.1	526.73	0	0.00	527.00	1.1	2,873	0.04%
2023/01/31	5	523.00	6	522.67	523.00	-1	2,892	-0.03%
2023/01/30	4.2	512.81	6.6	520.53	530.00	-2.4	2,883	-0.08%
2023/01/17	2.2	487.34	2	493.25	493.00	0.2	2,823	0.01%
2023/01/16	5	490.20	9.1	491.45	493.50	-4.1	2,834	-0.14%
2023/01/13	5	485.00	5.2	485.05	486.00	-0.2	2,810	-0.01%
2023/01/12	4	476.38	9.3	479.35	481.00	-5.3	2,796	-0.19%
2023/01/11	4.1	476.43	4	477.38	477.00	0.1	2,791	0.00%
2023/01/10	9	467.56	8	468.19	470.00	1	2,790	0.04%
2023/01/09	4	459.24	7.2	460.97	468.00	-3.2	2,799	-0.11%
2023/01/06	2.1	442.79	5	443.20	445.00	-2.9	2,772	-0.10%
2023/01/05	5.2	439.47	4	437.13	436.00	1.2	2,791	0.04%
2023/01/04	3	440.50	2	440.00	443.00	1	2,809	0.04%
2023/01/03	2	433.75	4	434.00	438.00	-2	2,842	-0.07%
2022/12/30	2	435.48	5	428.50	427.50	-3	2,854	-0.10%
2022/12/29	3	424.50	3	427.50	430.50	0	2,868	0.00%
2022/12/28	6	429.92	6	427.92	428.00	0	2,899	0.00%
2022/12/27	2	441.25	1	442.50	440.00	1	2,910	0.03%
2022/12/26	1	435.00	2	435.50	438.00	-1	2,937	-0.03%
2022/12/23	6	437.58	5	438.70	435.50	1	2,979	0.03%
2022/12/22	3	447.50	3	447.83	447.00	0	2,987	0.00%
2022/12/21	4.1	445.90	4	444.88	441.50	0.1	3,010	0.00%
2022/12/20	1	448.00	2	445.00	443.50	-1	3,051	-0.03%
2022/12/19	0.1	455.00	0	0.00	455.50	0.1	3,079	0.00%
2022/12/16	10	458.35	7	457.57	455.50	3	3,084	0.10%
2022/12/15	3.2	469.23	2	470.50	471.50	1.2	3,080	0.04%
2022/12/14	4	462.13	7	467.14	470.50	-3	3,097	-0.10%
2022/12/13	4.2	460.45	2	456.50	454.50	2.2	3,089	0.07%
2022/12/12	4	455.25	7	455.43	460.50	-3	3,086	-0.10%
2022/12/09	8.1	467.19	5	465.60	463.00	3.1	3,108	0.10%
2022/12/08	6.2	461.33	4	462.63	464.00	2.2	3,111	0.07%
2022/12/07	10.2	468.07	6	464.75	462.00	4.2	3,132	0.13%
2022/12/06	5	481.60	4	481.75	476.50	1	3,112	0.03%
2022/12/05	4	492.50	2.4	492.31	485.50	1.6	3,110	0.05%
2022/12/02	3	485.33	4	487.63	489.00	-1	3,109	-0.03%
2022/12/01	8.1	488.30	11.1	487.37	486.00	-3.1	3,123	-0.10%
2022/11/30	5	469.50	7	472.57	470.00	-2	3,087	-0.06%
2022/11/29	9	464.94	7	465.00	465.00	2	3,087	0.06%
2022/11/28	8	473.44	15.2	470.99	472.00	-7.2	3,071	-0.24%
2022/11/25	5.1	483.89	10	482.80	480.00	-4.9	3,082	-0.16%
2022/11/24	19.1	483.30	11	483.00	484.50	8.1	3,066	0.26%
2022/11/23	8	475.19	7	469.50	466.00	1	3,034	0.03%
2022/11/22	8	472.31	8	472.38	476.50	0	3,032	0.00%
2022/11/21	9	477.17	6.1	472.51	475.00	3	3,019	0.10%
2022/11/18	12	484.21	14	475.80	476.00	-2	3,014	-0.07%
2022/11/17	11	486.77	9	485.11	486.00	2	2,952	0.07%
2022/11/16	14	497.18	24.3	492.08	495.00	-10.3	2,918	-0.35%
2022/11/15	20.1	475.66	27.7	483.25	499.00	-7.6	2,841	-0.27%
2022/11/14	9	462.99	6	461.75	463.50	3	2,743	0.11%
2022/11/11	19	450.84	24.6	458.74	460.00	-5.6	2,687	-0.21%
2022/11/10	16	412.78	19.2	415.84	424.00	-3.2	2,573	-0.12%
2022/11/09	17	401.56	15.1	401.07	402.00	2	2,506	0.08%
2022/11/08	14	396.52	15.4	394.16	391.00	-1.3	2,482	-0.05%
2022/11/07	13	382.96	4	382.38	382.50	9	2,425	0.37%
2022/11/04	13	375.26	21	373.05	379.50	-8	2,415	-0.33%
2022/11/03	13	367.42	12.3	367.15	372.00	0.7	2,390	0.03%
2022/11/02	18	366.36	11	365.41	362.50	7	2,358	0.30%
2022/11/01	7	360.00	12	358.13	359.50	-5	2,257	-0.22%
2022/10/31	8.1	357.77	9.2	358.55	358.50	-1.1	2,272	-0.05%
2022/10/28	7	345.57	8	346.25	350.00	-1	2,254	-0.04%
2022/10/27	13	352.19	19.6	351.90	354.00	-6.6	2,250	-0.29%
2022/10/26	21	340.33	14	339.96	341.50	7	2,251	0.31%
2022/10/25	15	338.87	16	341.69	335.50	-1	2,242	-0.04%
2022/10/24	10	349.40	14	349.36	340.50	-4	2,264	-0.18%
2022/10/21	7	340.86	5	342.40	339.00	2	2,266	0.09%
2022/10/20	11.1	340.39	16.3	337.23	341.00	-5.2	2,280	-0.23%
2022/10/19	23	347.74	18	345.64	342.50	5	2,289	0.22%
2022/10/18	20	350.73	10	348.95	350.00	10	2,305	0.43%
2022/10/17	5.1	347.61	5.1	341.47	351.50	-0.1	2,354	0.00%
2022/10/14	3.3	351.33	3	353.83	353.00	0.3	2,372	0.01%
2022/10/13	7.1	341.18	9.2	336.25	333.50	-2.1	2,417	-0.08%
2022/10/12	4.1	342.73	6.1	344.24	344.00	-2	2,419	-0.08%
2022/10/11	1.7	342.69	0	0.00	340.50	1.7	2,422	0.07%
2022/10/07	5	382.70	4	375.50	374.00	1	2,419	0.04%
2022/10/06	4	385.88	5	383.10	388.50	-1	2,431	-0.04%
2022/10/05	8.1	386.23	7	384.79	384.50	1.1	2,444	0.05%
2022/10/04	4.4	373.58	6	374.25	376.50	-1.6	2,452	-0.07%
2022/10/03	8.4	357.64	6	359.25	359.00	2.4	2,449	0.10%
2022/09/30	4	363.13	4.1	356.48	366.50	-0.1	2,450	0.00%
2022/09/29	2.1	362.92	2	366.50	359.50	0.1	2,451	0.00%
2022/09/28	7.1	372.22	8	364.00	362.00	-0.9	2,461	-0.04%
2022/09/27	10.4	375.11	12	376.63	378.00	-1.6	2,458	-0.06%
2022/09/26	9.3	390.50	8.3	390.96	382.00	1	2,447	0.04%
2022/09/23	3.1	411.22	2	417.00	408.00	1.1	2,455	0.04%
2022/09/22	5.1	416.44	1	415.00	416.50	4.1	2,497	0.16%
2022/09/21	1.1	426.09	1.1	430.62	422.50	0	2,562	0.00%
2022/09/20	3.1	435.39	3	437.50	434.00	0.1	2,603	0.00%
2022/09/19	3	433.67	3	432.67	431.50	0	2,630	0.00%
2022/09/16	4	439.25	2	440.50	432.00	2	2,637	0.08%
2022/09/15	7.1	455.80	6	451.75	450.00	1.1	2,637	0.04%
2022/09/14	6.1	449.04	5	454.00	455.00	1.1	2,663	0.04%
2022/09/13	4	466.00	3	466.50	464.00	1	2,660	0.04%
2022/09/12	3	468.50	5	467.50	468.50	-2	2,681	-0.07%
2022/09/08	5	455.00	6	455.83	458.00	-1	2,706	-0.04%
2022/09/07	4	439.88	4.3	439.66	440.00	-0.3	2,715	-0.01%
2022/09/06	4	454.99	3	451.50	452.00	1	2,699	0.04%
2022/09/05	3	455.17	8	452.44	453.00	-5	2,704	-0.18%
2022/09/02	2	471.50	5	469.40	466.00	-3	2,719	-0.11%
2022/09/01	5	470.21	5	469.80	471.50	0	2,727	0.00%
2022/08/31	7.1	484.79	8	481.57	486.00	-1	2,755	-0.03%
2022/08/30	3.1	480.62	5	481.71	482.00	-1.9	2,744	-0.07%
2022/08/29	10.3	471.83	4	472.63	471.00	6.3	2,740	0.23%
2022/08/26	11	508.91	11	505.54	500.00	0	2,726	0.00%
2022/08/25	4	499.63	8	499.63	501.00	-4	2,747	-0.15%
2022/08/24	9	493.94	4.5	493.49	489.00	4.5	2,761	0.16%
2022/08/23	5	490.90	6	490.75	490.50	-1	2,831	-0.04%
2022/08/22	9.1	502.34	4	501.87	497.00	5	2,895	0.17%
2022/08/19	6.1	515.21	8	515.63	514.00	-1.9	2,890	-0.06%
2022/08/18	5.1	501.58	4	501.00	506.00	1.1	2,873	0.04%
2022/08/17	12.2	505.72	12.4	504.70	503.00	-0.2	2,864	-0.01%
2022/08/16	6	504.25	10.3	507.38	509.00	-4.3	2,871	-0.15%
2022/08/15	14	491.43	11.2	490.25	495.00	2.9	2,840	0.10%
2022/08/12	4.1	482.66	1.2	484.38	484.50	2.9	2,828	0.10%
2022/08/11	1	476.00	5	479.61	481.50	-4	2,846	-0.14%
2022/08/10	8	467.88	12	466.75	464.00	-4	2,850	-0.14%
2022/08/09	16.1	476.34	9	476.55	475.00	7	2,861	0.25%
2022/08/08	9.1	472.72	9.2	470.80	474.00	0	2,896	0.00%
2022/08/05	9	468.56	17.2	469.29	475.50	-8.1	2,966	-0.27%
2022/08/04	2.4	451.28	2	447.75	448.00	0.4	2,946	0.01%
2022/08/03	10	454.30	8.2	457.28	457.50	1.8	2,951	0.06%
2022/08/02	8.2	451.37	12.3	453.76	455.00	-4.1	2,956	-0.14%
2022/08/01	10	459.66	7	457.79	462.50	3	2,954	0.10%
2022/07/29	5	461.50	2	467.50	454.00	3	2,974	0.10%
2022/07/28	6	464.75	11	463.91	459.00	-5	2,996	-0.17%
2022/07/27	5	448.50	3.1	456.21	459.50	1.9	3,024	0.06%
2022/07/26	6.2	449.71	3	450.29	446.00	3.2	3,003	0.10%
2022/07/25	9.2	460.61	8	460.63	461.00	1.2	2,993	0.04%
2022/07/22	14.1	474.66	20.3	473.59	478.00	-6.2	2,992	-0.21%
2022/07/21	10	457.50	6	456.58	465.00	4	3,011	0.13%
2022/07/20	16.1	448.75	22.1	452.97	449.50	-6	3,009	-0.20%
2022/07/19	7	425.86	18	425.06	430.50	-11	2,986	-0.37%
2022/07/18	13	435.58	16.1	436.78	436.50	-3	2,973	-0.10%
2022/07/15	15.2	425.21	16	427.06	435.50	-0.8	2,952	-0.03%
2022/07/14	14.2	419.94	5.2	416.59	422.00	9	2,945	0.31%
2022/07/13	6	414.08	7	413.93	408.50	-1	2,908	-0.03%
2022/07/12	12.1	405.01	1	403.50	403.50	11.1	2,880	0.39%
2022/07/11	4.1	436.98	9.2	435.77	435.50	-5.1	2,857	-0.18%
2022/07/08	22	437.81	24	436.83	433.50	-2	2,844	-0.07%
2022/07/07	14	418.28	6	422.83	423.50	8	2,822	0.28%
2022/07/06	6.2	411.08	6	426.08	407.50	0.2	2,814	0.01%
2022/07/05	4.2	427.02	3	425.33	428.00	1.2	2,787	0.04%
2022/07/04	11.1	431.63	9.1	436.38	430.50	2	2,771	0.07%
2022/07/01	10	442.77	10.2	447.38	436.50	-0.2	2,738	-0.01%
2022/06/30	8.1	459.79	7	458.64	453.00	1.1	2,687	0.04%
2022/06/29	8.7	472.44	4	477.25	475.50	4.7	2,631	0.18%
2022/06/28	14.3	509.91	18	501.17	493.00	-3.7	2,549	-0.15%
2022/06/27	21	518.67	15.1	519.90	519.00	5.9	2,498	0.24%
2022/06/24	3.1	496.89	2	505.00	492.00	1.1	2,467	0.04%
2022/06/23	6	499.08	5	498.80	497.00	1	2,459	0.04%
2022/06/22	3.2	508.29	11	513.27	501.00	-7.8	2,455	-0.32%
2022/06/21	14	515.71	7.3	509.06	521.00	6.7	2,429	0.27%
2022/06/20	2.2	514.52	0.2	519.00	502.00	2	2,415	0.08%
2022/06/17	6.4	534.38	0	536.00	530.00	6.4	2,381	0.27%
2022/06/16	3.1	585.46	8	581.88	558.00	-4.9	2,362	-0.21%
2022/06/15	0	584.00	0	0.00	576.00	0	2,360	0.00%
2022/06/14	13	583.23	9	576.12	584.00	4	2,421	0.16%
2022/06/13	8.2	584.52	2	586.50	577.00	6.2	2,456	0.25%
2022/06/10	5.1	614.73	1	614.00	617.00	4.1	2,452	0.17%
2022/06/09	5.1	618.13	8.4	621.78	625.00	-3.4	2,452	-0.14%
2022/06/08	2	608.98	1	608.00	606.00	1	2,400	0.04%
2022/06/07	4.1	608.27	8	605.63	608.00	-4	2,419	-0.16%
2022/06/06	13.2	615.62	8	620.00	618.00	5.2	2,428	0.21%
2022/06/02	12	625.68	8.2	618.58	626.00	3.8	2,463	0.16%
2022/06/01	2.3	618.33	2.1	620.95	622.00	0.2	2,500	0.01%
2022/05/31	11	621.54	14.1	616.32	624.00	-3	2,499	-0.12%
2022/05/30	10	596.40	21.2	588.88	604.00	-11.2	2,425	-0.46%
2022/05/27	13	554.85	13	547.38	557.00	0	2,347	0.00%
2022/05/26	10.1	540.10	10	546.40	538.00	0.1	2,358	0.01%
2022/05/25	4	546.48	4	546.00	547.00	0	2,377	0.00%
2022/05/24	9.4	551.79	4.2	543.38	540.00	5.2	2,407	0.22%
2022/05/23	9	573.00	7	574.43	567.00	2	2,377	0.08%
2022/05/20	4	572.50	4	572.49	574.00	0	2,382	0.00%
2022/05/19	9	566.00	9	567.44	575.00	0	2,374	0.00%
2022/05/18	12.1	579.71	12	575.08	575.00	0.1	2,354	0.00%
2022/05/17	7	569.14	8	567.75	574.00	-1	2,334	-0.04%
2022/05/16	21.3	567.68	19.1	564.12	561.00	2.2	2,328	0.10%
2022/05/13	9	558.11	19.3	546.02	556.00	-10.2	2,284	-0.45%
2022/05/12	12.1	517.03	15	525.47	514.00	-2.9	2,236	-0.13%
2022/05/11	12	532.83	7	535.14	533.00	5	2,286	0.22%
2022/05/10	10	527.50	9	525.78	527.00	1	2,348	0.04%
2022/05/09	5.2	530.42	3	533.00	528.00	2.2	2,396	0.09%
2022/05/06	7.1	547.28	5	550.00	554.00	2.1	2,483	0.08%
2022/05/05	16.1	568.96	20.1	565.68	569.00	-4	2,574	-0.16%
2022/05/04	13.1	544.29	15.4	548.40	543.00	-2.3	2,529	-0.09%
2022/05/03	2.1	516.49	6	516.33	519.00	-4	2,508	-0.16%
2022/04/29	12.2	524.57	14.1	525.54	520.00	-1.9	2,569	-0.07%
2022/04/28	10.1	517.76	13	509.23	516.00	-2.9	2,592	-0.11%
2022/04/27	7.4	499.07	5	507.98	498.00	2.4	2,596	0.09%
2022/04/26	6.2	543.60	4.3	535.43	531.00	1.9	2,571	0.07%
2022/04/25	4.5	552.57	3	566.00	549.00	1.5	2,611	0.06%
2022/04/22	2.1	581.12	1.1	580.27	579.00	1	2,619	0.04%
2022/04/21	1.1	588.10	2	593.00	592.00	-1	2,645	-0.04%
2022/04/20	3.3	586.75	1	584.00	580.00	2.3	2,695	0.08%
2022/04/19	2.2	603.27	2.1	602.90	601.00	0.1	2,754	0.00%
2022/04/18	1.1	600.28	1	601.00	600.00	0.1	2,788	0.00%
2022/04/15	7.3	607.16	5.2	601.69	602.00	2.1	2,794	0.08%
2022/04/14	5.1	620.47	4	624.75	623.00	1.1	2,796	0.04%
2022/04/13	5.1	618.82	5	619.20	620.00	0.1	2,823	0.00%
2022/04/12	1.3	611.59	1	613.00	612.00	0.3	2,839	0.01%
2022/04/11	10.1	635.27	8	649.63	630.00	2.1	2,830	0.08%
2022/04/08	5.2	652.60	2.1	657.95	654.00	3.2	2,850	0.11%
2022/04/07	7	662.86	8	668.00	663.00	-1	2,862	-0.03%
2022/04/06	3	666.67	2.1	667.52	666.00	0.9	2,896	0.03%
2022/04/01	6.3	674.11	5.1	665.29	675.00	1.2	2,917	0.04%
2022/03/31	6.1	672.49	5	671.00	671.00	1.1	2,950	0.04%
2022/03/30	4	672.50	5.2	673.81	672.00	-1.2	2,961	-0.04%
2022/03/29	7	664.86	8.1	665.13	665.00	-1.1	3,028	-0.03%
2022/03/28	12.3	658.96	9	665.00	661.00	3.3	3,022	0.11%
2022/03/25	5.1	679.48	8	674.50	671.00	-2.9	3,013	-0.10%
2022/03/24	6.2	680.46	9	673.44	685.00	-2.8	2,991	-0.09%
2022/03/23	6.2	675.76	3	675.33	673.00	3.2	2,997	0.11%
2022/03/22	10.2	672.58	10	674.00	674.00	0.2	3,025	0.00%
2022/03/21	17	676.71	13.2	679.70	674.00	3.8	3,033	0.13%
2022/03/18	8.1	676.51	10.1	676.18	674.00	-2	3,026	-0.07%
2022/03/17	9.2	673.53	15	677.51	679.00	-5.8	3,000	-0.19%
2022/03/16	13	633.92	16.8	632.93	634.00	-3.8	2,934	-0.13%
2022/03/15	10.8	622.47	4	609.01	606.00	6.8	2,888	0.23%
2022/03/14	7.3	646.43	9	647.67	642.00	-1.7	2,880	-0.06%
2022/03/11	5	638.78	6	636.50	638.00	-1	2,886	-0.03%
2022/03/10	11.3	643.51	14.1	645.14	640.00	-2.8	2,894	-0.10%
2022/03/09	6.1	630.36	7	629.71	629.00	-1	2,881	-0.03%
2022/03/08	15.4	618.39	10.1	628.35	615.00	5.3	2,874	0.19%
2022/03/07	4	629.88	1.2	634.59	625.00	2.8	2,849	0.10%
2022/03/04	6.3	675.04	5	682.42	671.00	1.3	2,799	0.04%
2022/03/03	7	697.72	0	0.00	690.00	7	2,801	0.25%
2022/03/02	2	698.00	0	0.00	698.00	2	2,822	0.07%
2022/03/01	0.1	688.45	3.1	696.42	700.00	-3	2,839	-0.11%
2022/02/25	8.2	684.61	7.1	690.42	688.00	1.1	2,907	0.04%
2022/02/24	10.1	694.29	5.1	685.56	686.00	4.9	2,908	0.17%
2022/02/23	3.3	708.58	2	709.00	710.00	1.3	2,923	0.04%
2022/02/22	2.1	706.10	2.1	702.60	705.00	0	2,936	0.00%
2022/02/21	7.2	717.96	8.2	714.04	720.00	-1	2,919	-0.03%
2022/02/18	4.1	718.02	4	717.76	715.00	0	2,926	0.00%
2022/02/17	0	721.00	0	0.00	717.00	0	2,919	0.00%
2022/02/16	5.1	725.78	5.1	723.67	722.00	0	2,917	0.00%
2022/02/15	7.1	722.87	3.1	724.47	719.00	3.9	2,924	0.13%
2022/02/14	9.2	719.79	8	724.50	719.00	1.2	2,917	0.04%
2022/02/11	15.1	726.57	13	730.00	735.00	2.1	2,921	0.07%
2022/02/10	19.4	726.98	25.2	724.59	732.00	-5.8	2,865	-0.20%
2022/02/09	25.2	699.32	21	702.38	699.00	4.2	2,804	0.15%
2022/02/08	25.3	709.03	15.6	697.29	694.00	9.7	2,763	0.35%
2022/02/07	23.4	718.49	15.8	720.63	720.00	7.6	2,658	0.29%
2022/01/26	5.3	769.18	3.1	770.26	771.00	2.2	2,581	0.09%
2022/01/25	3.1	769.80	3	768.00	769.00	0.1	2,621	0.00%
2022/01/24	6.2	782.30	8.3	786.73	781.00	-2.1	2,620	-0.08%
2022/01/21	9.5	775.82	6.1	776.83	764.00	3.4	2,591	0.13%
2022/01/20	4.6	793.40	3	785.00	785.00	1.6	2,557	0.06%
2022/01/19	6.5	792.91	6	791.34	795.00	0.5	2,525	0.02%
2022/01/18	25.8	815.70	11	804.00	800.00	14.8	2,476	0.60%
2022/01/17	19.1	828.11	18	832.83	841.00	1.1	2,431	0.05%
2022/01/14	16.1	865.46	15	869.28	860.00	1	2,393	0.04%
2022/01/13	16	882.94	18	886.45	884.00	-2	2,366	-0.09%
2022/01/12	10	874.30	14.4	878.47	872.00	-4.3	2,330	-0.19%
2022/01/11	9.1	829.54	9	836.56	820.00	0.1	2,252	0.00%
2022/01/10	1.1	837.58	1	827.12	838.00	0.1	2,225	0.00%
2022/01/07	5	843.80	5.1	844.18	834.00	-0.1	2,242	-0.01%
2022/01/06	16	855.68	12.1	848.81	845.00	4	2,238	0.18%
2022/01/05	3	885.67	3.1	886.23	879.00	-0.1	2,240	0.00%
2022/01/04	5	883.20	8	888.00	885.00	-3	2,239	-0.13%
2022/01/03	8	888.87	6	891.83	871.00	2	2,234	0.09%
2021/12/30	7.1	886.59	13.1	883.11	888.00	-6	2,236	-0.27%
2021/12/29	21	883.52	19	882.80	875.00	2	2,236	0.09%
2021/12/28	11	869.91	13.2	865.99	872.00	-2.2	2,230	-0.10%
2021/12/27	7	853.70	10.5	858.33	857.00	-3.5	2,238	-0.16%
2021/12/24	4.2	848.11	4.1	848.48	846.00	0.1	2,234	0.01%
2021/12/23	9.3	838.16	26.1	839.46	846.00	-16.8	2,237	-0.75%
2021/12/22	2	804.50	3	805.33	806.00	-1	2,184	-0.05%
2021/12/21	4	803.00	0	0.00	802.00	4	2,211	0.18%
2021/12/20	1	802.00	3	806.67	802.00	-2	2,215	-0.09%
2021/12/17	6	807.67	5	810.00	806.00	1	2,219	0.05%
2021/12/16	5	819.42	4.1	821.01	821.00	1	2,223	0.04%
2021/12/15	1	799.00	2	797.99	798.00	-1	2,197	-0.05%
2021/12/14	5	797.62	6.1	798.02	795.00	-1.1	2,193	-0.05%
2021/12/13	1	805.03	0.5	808.00	804.00	0.6	2,186	0.03%
2021/12/10	4	810.27	10	809.40	813.00	-6	2,201	-0.27%
2021/12/09	3.1	810.78	3	814.33	809.00	0.1	2,201	0.00%
2021/12/08	6.3	813.24	8	814.24	806.00	-1.8	2,203	-0.08%
2021/12/07	9	804.21	3	802.68	801.00	6	2,206	0.27%
2021/12/06	5	813.80	2	821.50	812.00	3	2,189	0.14%
2021/12/03	2	818.99	8	812.38	819.00	-6	2,190	-0.27%
2021/12/02	9.1	799.79	5	801.40	802.00	4.1	2,200	0.19%
2021/12/01	22	807.10	18	807.28	813.00	4	2,217	0.18%
2021/11/30	9	833.31	8	831.27	815.00	1	2,207	0.04%
2021/11/29	3	822.68	4.1	811.12	826.00	-1	2,201	-0.05%
2021/11/26	12	821.24	5	829.84	808.00	7	2,189	0.32%
2021/11/25	8	850.88	5.1	854.06	846.00	2.9	2,179	0.13%
2021/11/24	38.2	875.19	43.1	860.09	852.00	-4.8	2,195	-0.22%
2021/11/23	10	831.80	5.2	837.90	834.00	4.8	2,138	0.23%
2021/11/22	5.1	829.07	11.3	834.37	844.00	-6.2	2,175	-0.28%
2021/11/19	14.1	821.51	17	815.77	810.00	-2.9	2,182	-0.13%
2021/11/18	6.1	806.61	3	802.98	808.00	3.1	2,193	0.14%
2021/11/17	13	803.62	9	805.00	804.00	4	2,201	0.18%
2021/11/16	4.1	795.55	4	798.50	796.00	0.1	2,203	0.00%
2021/11/15	5	799.20	7.2	797.09	799.00	-2.2	2,215	-0.10%
2021/11/12	10.1	796.75	9	798.21	786.00	1	2,228	0.05%
2021/11/11	10.1	795.87	9	792.33	799.00	1.1	2,219	0.05%
2021/11/10	9.1	794.68	11	783.38	795.00	-2	2,231	-0.09%
2021/11/09	6.1	775.89	10	772.00	779.00	-3.9	2,219	-0.18%
2021/11/08	15	762.48	12	767.83	758.00	3	2,240	0.14%
2021/11/05	11.2	774.39	10	774.89	773.00	1.2	2,243	0.05%
2021/11/04	14	758.00	15	760.88	755.00	-1	2,220	-0.05%
2021/11/03	16.3	756.02	8	761.00	751.00	8.3	2,217	0.37%
2021/11/02	9.1	784.48	10	780.92	771.00	-1	2,191	-0.04%
2021/11/01	10.1	774.34	10.1	772.32	780.00	0	2,137	0.00%
2021/10/29	12	761.85	13.2	758.80	760.00	-1.1	2,149	-0.05%
2021/10/28	8.1	749.62	5	753.80	746.00	3.1	2,115	0.15%
2021/10/27	9	749.22	10.1	747.84	750.00	-1.1	2,108	-0.05%
2021/10/26	8.1	746.90	5	745.02	743.00	3.1	2,099	0.15%
2021/10/25	6.1	744.91	9	746.67	749.00	-2.9	2,094	-0.14%
2021/10/22	14.3	770.14	4	772.00	760.00	10.3	2,077	0.49%
2021/10/21	4	764.25	2	767.50	761.00	2	2,075	0.10%
2021/10/20	3	772.36	3	773.67	770.00	0	2,067	0.00%
2021/10/19	3.1	764.16	3	760.31	770.00	0.1	2,047	0.00%
2021/10/18	3	752.00	4	758.00	748.00	-1	2,036	-0.05%
2021/10/15	6.1	761.42	13	764.23	763.00	-6.9	2,037	-0.34%
2021/10/14	5.2	746.23	6	742.17	743.00	-0.8	2,022	-0.04%
2021/10/13	10	747.50	7	742.71	734.00	3	2,003	0.15%
2021/10/12	4.4	766.01	2	776.00	765.00	2.4	1,968	0.12%
2021/10/08	14.1	783.77	13	783.62	782.00	1.1	1,951	0.06%
2021/10/07	14.1	777.78	16	771.88	784.00	-2	1,941	-0.10%
2021/10/06	19.1	748.22	14	757.50	739.00	5.1	1,956	0.26%
2021/10/05	9.3	739.49	8	741.00	749.00	1.3	1,935	0.07%
2021/10/04	0.2	754.00	0	749.00	736.00	0.2	1,913	0.01%
2021/10/01	2	782.96	3.1	772.87	767.00	-1.1	1,892	-0.06%
2021/09/30	2.3	800.98	2	796.00	795.00	0.3	1,859	0.02%
2021/09/29	4.3	805.44	2	802.00	798.00	2.3	1,843	0.13%
2021/09/28	6.2	832.48	4	843.25	830.00	2.2	1,829	0.12%
2021/09/27	9.1	845.15	8	849.25	844.00	1.1	1,821	0.06%
2021/09/24	10.1	867.92	9	857.00	853.00	1.1	1,840	0.06%
2021/09/23	6	865.18	12	869.00	859.00	-6	1,885	-0.32%
2021/09/22	2.2	848.55	3	856.00	845.00	-0.8	1,908	-0.04%
2021/09/17	5	877.20	7	878.86	879.00	-2	1,896	-0.11%
2021/09/16	8	884.00	8	895.88	875.00	0	1,916	0.00%
2021/09/15	17	894.24	12	903.17	888.00	5	1,970	0.25%
2021/09/14	10	900.30	10	904.30	895.00	0	1,992	0.00%
2021/09/13	6	902.83	2.1	908.05	895.00	4	2,000	0.20%
2021/09/10	5	909.14	9.6	900.63	920.00	-4.5	2,004	-0.22%
2021/09/09	7	885.71	4	877.50	891.00	3	2,029	0.15%
2021/09/08	5	872.00	5	878.40	865.00	0	2,048	0.00%
2021/09/07	6	890.83	5	892.74	873.00	1	2,047	0.05%
2021/09/06	5	898.40	5.1	893.70	901.00	-0.1	2,027	0.00%
2021/09/03	10	878.20	13	869.85	885.00	-3	1,996	-0.15%
2021/09/02	4	871.75	4	864.00	854.00	0	1,983	0.00%
2021/09/01	10	869.80	10	869.89	867.00	0	2,013	0.00%
2021/08/31	11.3	867.16	11.1	875.13	870.00	0.2	2,052	0.01%
2021/08/30	9.7	861.71	13	866.15	873.00	-3.3	2,052	-0.16%
2021/08/27	19.1	849.23	25	847.28	849.00	-5.9	2,050	-0.29%
2021/08/26	21	848.55	12	837.62	821.00	9	2,048	0.44%
2021/08/25	1	816.40	7.3	836.64	855.00	-6.3	2,000	-0.31%
2021/08/24	5	782.40	3	787.00	778.00	2	1,960	0.10%
2021/08/23	3	783.67	2.1	780.95	785.00	0.9	1,990	0.05%
2021/08/20	2.2	763.04	1	754.00	754.00	1.2	1,996	0.06%
2021/08/19	1.1	768.24	2	776.50	777.00	-1	2,017	-0.05%
2021/08/18	2	758.50	2	765.50	783.00	0	2,067	0.00%
2021/08/17	1.2	773.12	1	764.00	750.00	0.2	2,165	0.01%
2021/08/16	9	785.89	9	783.78	790.00	0	2,160	0.00%
2021/08/13	9.1	776.53	10.1	782.67	768.00	-1	2,158	-0.04%
2021/08/12	4	789.19	3	795.33	791.00	1	2,150	0.05%
2021/08/11	4.2	808.92	4	807.00	799.00	0.2	2,137	0.01%
2021/08/10	5	836.99	3	835.67	829.00	2	2,174	0.09%
2021/08/09	2	847.06	2	853.50	847.00	0	2,232	0.00%
2021/08/06	5	863.25	6	868.83	863.00	-1	2,294	-0.04%
2021/08/05	11	889.64	11	889.09	890.00	0	2,368	0.00%
2021/08/04	11	890.36	10.2	887.78	893.00	0.8	2,485	0.03%
2021/08/03	3	865.33	3	864.67	865.00	0	2,547	0.00%
2021/08/02	1	860.00	1	858.00	860.00	0	2,613	0.00%
2021/07/30	1.1	847.82	1	853.00	847.00	0.1	2,711	0.00%
2021/07/29	6.1	864.09	5.1	852.14	862.00	1	2,830	0.04%
2021/07/28	0.1	845.00	1	875.00	842.00	-0.9	2,959	-0.03%
2021/07/27	2	878.50	2	896.50	873.00	0	2,990	0.00%
2021/07/26	1	890.95	1	870.00	891.00	0	2,991	0.00%
2021/07/23	1	867.00	1	884.00	867.00	0	3,018	0.00%
2021/07/22	1	875.00	1	890.00	875.00	0	3,027	0.00%
2021/07/21	1.2	882.06	0	0.00	872.00	1.2	3,049	0.04%
2021/07/20	0	0.00	1	900.00	877.00	-1	3,076	-0.03%
2021/07/19	2	891.53	2	890.50	891.00	0	3,111	0.00%
2021/07/16	1.1	892.73	0.3	898.00	894.00	0.8	3,176	0.02%
2021/07/15	1	905.00	0.6	905.52	905.00	0.4	3,255	0.01%
2021/07/14	1	929.98	0	0.00	915.00	1	3,378	0.03%
2021/07/13	3.1	946.73	5	928.20	933.00	-1.9	3,432	-0.06%
2021/07/12	1.2	901.05	1	896.00	901.00	0.2	3,404	0.01%
2021/07/09	1.2	886.74	0	0.00	886.00	1.2	3,422	0.03%
2021/07/08	3	910.98	2.1	901.66	900.00	1	3,465	0.03%
2021/07/07	2	908.00	2	903.00	911.00	0	3,498	0.00%
2021/07/06	1	917.00	2.1	906.81	901.00	-1.1	3,549	-0.03%
2021/07/05	2.1	911.05	3	916.67	910.00	-0.9	3,617	-0.02%
2021/07/02	4	909.00	4	906.75	907.00	0	3,751	0.00%
2021/07/01	4.2	902.89	4.1	914.62	900.00	0.2	3,789	0.00%
2021/06/30	6	920.33	4.2	924.27	919.00	1.9	3,849	0.05%
2021/06/29	7	921.71	6	929.38	910.00	1	3,845	0.03%
2021/06/28	1	915.00	0	908.00	905.00	1	3,840	0.02%
2021/06/25	7.2	927.09	8.6	926.30	920.00	-1.4	3,876	-0.04%
2021/06/24	7	909.32	15.8	907.21	935.00	-8.8	3,904	-0.23%
2021/06/23	6	882.87	5.4	881.50	887.00	0.7	3,876	0.02%
2021/06/22	4.3	873.02	4.1	876.22	855.00	0.3	3,866	0.01%
2021/06/21	5	866.20	6	872.33	865.00	-1	3,889	-0.03%
2021/06/18	8	899.38	9	902.56	883.00	-1	3,902	-0.03%
2021/06/17	3	862.00	7.3	874.23	885.00	-4.3	3,891	-0.11%
2021/06/16	4.1	862.36	2	873.01	856.00	2	3,902	0.05%
2021/06/15	7.1	861.44	6	864.33	862.00	1.1	3,950	0.03%
2021/06/11	0.1	864.58	0	0.00	857.00	0.1	4,043	0.00%
2021/06/10	2	877.50	4	876.75	868.00	-2	4,123	-0.05%
2021/06/09	18.1	874.56	18.1	875.56	873.00	0	4,152	0.00%
2021/06/08	20	872.70	9.2	879.04	862.00	10.8	4,159	0.26%
2021/06/07	5	862.80	4	851.25	852.00	1	4,184	0.02%
2021/06/04	4	846.50	6.3	851.91	852.00	-2.3	4,235	-0.05%
2021/06/03	12	841.42	11.1	834.63	850.00	0.9	4,281	0.02%
2021/06/02	6	824.17	7	829.14	816.00	-1	4,317	-0.02%
2021/06/01	11	841.73	11	840.91	838.00	0	4,418	0.00%
2021/05/28	3	805.33	2.1	799.07	799.00	1	4,509	0.02%
2021/05/27	3	791.33	1	791.00	791.00	2	4,561	0.04%
2021/05/26	12	810.25	18	810.06	805.00	-6	4,624	-0.13%
2021/05/25	16	783.46	15	780.33	805.00	1	4,654	0.02%
2021/05/24	7	751.00	3	746.00	743.00	4	4,717	0.08%
2021/05/21	5.1	752.33	9	755.44	760.00	-3.9	4,807	-0.08%
2021/05/20	6	750.01	7	746.72	742.00	-1	4,908	-0.02%
2021/05/19	9	751.44	8	752.25	752.00	1	4,972	0.02%
2021/05/18	18.1	746.69	17.1	754.71	754.00	1	5,021	0.02%
2021/05/17	17	723.94	20	722.60	738.00	-3	5,010	-0.06%
2021/05/14	6	716.51	8	718.25	715.00	-2	4,974	-0.04%
2021/05/13	20	681.15	24	669.88	689.00	-4	4,943	-0.08%
2021/05/12	13	671.24	12	660.99	650.00	1	4,882	0.02%
2021/05/11	13	676.15	14	683.43	676.00	-1	4,810	-0.02%
2021/05/10	11	741.60	11	725.91	711.00	0	4,760	0.00%
2021/05/07	15	731.20	20	748.35	766.00	-5	4,737	-0.10%
2021/05/06	29	747.52	16	738.81	727.00	13	4,665	0.28%
2021/05/05	21.1	788.28	18	784.56	769.00	3.1	4,590	0.07%
2021/05/04	13	848.00	15	849.73	854.00	-2	4,524	-0.04%
2021/05/03	3.2	848.50	4	853.25	840.00	-0.8	4,615	-0.02%
2021/04/29	7	862.57	8	867.25	864.00	-1	4,727	-0.02%
2021/04/28	3.2	851.46	2	858.00	853.00	1.2	4,728	0.03%
2021/04/27	4.5	864.04	3	870.64	864.00	1.5	4,756	0.03%
2021/04/26	8.1	854.21	4	864.00	861.00	4.1	4,765	0.09%
2021/04/23	4	846.51	3.3	842.48	840.00	0.7	4,784	0.01%
2021/04/22	4.1	855.97	19.1	815.82	811.00	-15	4,871	-0.31%
2021/04/21	6.2	894.35	6.1	894.61	866.00	0.1	4,903	0.00%
2021/04/20	13.1	861.34	16.4	878.22	875.00	-3.3	4,868	-0.07%
2021/04/19	22	820.32	65.4	821.79	831.00	-43.4	4,775	-0.91%
2021/04/16	3	792.67	3	796.67	797.00	0	4,763	0.00%
2021/04/15	11	789.00	10.1	781.72	801.00	0.9	4,809	0.02%
2021/04/14	14	796.86	11	789.55	778.00	3	4,813	0.06%
2021/04/13	11	798.09	10.2	803.51	792.00	0.8	4,820	0.02%
2021/04/12	28.2	818.65	15.2	809.35	798.00	13	4,804	0.27%
2021/04/09	4.3	819.86	5	833.79	820.00	-0.7	4,817	-0.02%
2021/04/08	15.1	811.74	79	818.10	832.00	-63.9	4,804	-1.33%
2021/04/07	6	785.32	17.1	778.24	787.00	-11	4,807	-0.23%
2021/04/06	5.3	771.70	9.4	780.92	795.00	-4.2	4,897	-0.09%
2021/04/01	6.2	759.77	16	757.50	759.00	-9.8	4,860	-0.20%
2021/03/31	18.1	752.88	16	749.94	750.00	2.1	4,846	0.04%
2021/03/30	19	743.37	21.1	741.89	754.00	-2.1	4,839	-0.04%
2021/03/29	17.2	733.58	20	738.20	738.00	-2.8	4,899	-0.06%
2021/03/26	39	724.00	13	722.00	721.00	26	4,978	0.52%
2021/03/25	16	721.00	9	720.44	716.00	7	4,978	0.14%
2021/03/24	6	728.83	10.1	726.00	730.00	-4.1	4,997	-0.08%
2021/03/23	7.1	721.71	7.1	724.41	717.00	-0.1	4,977	0.00%
2021/03/22	21	723.71	24.3	722.90	717.00	-3.3	4,979	-0.07%
2021/03/19	23	721.48	21	724.33	719.00	2	4,946	0.04%
2021/03/18	20.2	749.16	24	746.96	740.00	-3.9	4,913	-0.08%
2021/03/17	88.2	752.53	13	753.54	743.00	75.2	4,885	1.54%
2021/03/16	17.2	765.17	20.4	765.67	770.00	-3.2	4,819	-0.07%
2021/03/15	27.2	744.48	16	746.38	744.00	11.2	4,774	0.23%
2021/03/12	15	743.26	13.2	741.45	735.00	1.8	4,743	0.04%
2021/03/11	25.2	724.57	31.3	730.68	740.00	-6.1	4,726	-0.13%
2021/03/10	9	701.00	11	700.27	704.00	-2	4,679	-0.04%
2021/03/09	20	689.60	17	694.04	685.00	3	4,765	0.06%
2021/03/08	28	720.57	20	721.50	705.00	8	4,902	0.16%
2021/03/05	52.4	711.91	63	710.63	716.00	-10.7	5,076	-0.21%
2021/03/04	34.3	705.28	29.1	703.71	700.00	5.2	4,999	0.10%
2021/03/03	26.1	721.59	28	729.96	723.00	-1.9	4,969	-0.04%
2021/03/02	35	761.28	45	760.03	740.00	-10	4,966	-0.20%
2021/02/26	24.2	747.84	30	755.10	740.00	-5.8	4,962	-0.12%
2021/02/25	67	783.22	50	775.68	771.00	17	4,997	0.34%
2021/02/24	58.3	807.78	62.1	797.80	754.00	-3.8	5,016	-0.08%
2021/02/23	38.1	781.55	44	775.44	779.00	-6	4,853	-0.12%
2021/02/22	31.1	740.60	12.3	764.88	782.00	18.8	4,760	0.40%
2021/02/19	6.2	712.61	8	715.88	711.00	-1.8	4,653	-0.04%
2021/02/18	21.1	708.84	11	709.08	707.00	10.1	4,621	0.22%
2021/02/17	3	690.38	10.3	683.92	697.00	-7.3	4,559	-0.16%
2021/02/05	8	643.86	7	642.86	634.00	1	4,501	0.02%
2021/02/04	13	637.69	14	642.07	651.00	-1	4,469	-0.02%
2021/02/03	11	666.55	6	664.33	653.00	5	4,441	0.11%
2021/02/02	18	665.95	20	668.55	674.00	-2	4,422	-0.04%
2021/02/01	14	634.43	22	639.28	649.00	-8	4,392	-0.18%
2021/01/29	10	635.96	8	643.50	620.00	2	4,369	0.05%
2021/01/28	5.2	662.97	3	660.67	656.00	2.2	4,365	0.05%
2021/01/27	5	681.00	6.3	683.97	680.00	-1.3	4,417	-0.03%
2021/01/26	8.1	682.09	15	686.15	673.00	-7	4,405	-0.16%
2021/01/25	26	714.55	15.6	703.96	690.00	10.4	4,343	0.24%
2021/01/22	5.3	681.63	11.2	695.01	716.00	-5.9	4,205	-0.14%
2021/01/21	3.4	651.26	3	660.65	651.00	0.4	4,093	0.01%
2021/01/20	4.1	655.18	3	650.42	654.00	1.1	4,065	0.03%
2021/01/19	12.3	673.09	6.1	668.18	666.00	6.2	4,048	0.15%
2021/01/18	1.2	648.21	2.1	659.12	657.00	-0.9	4,016	-0.02%
2021/01/15	11.4	680.33	7.1	673.22	662.00	4.3	3,976	0.11%
2021/01/14	16.3	728.65	17.1	717.35	700.00	-0.8	3,929	-0.02%
2021/01/13	10	718.80	12.1	723.58	726.00	-2.1	3,859	-0.05%
2021/01/12	5.1	723.53	0.1	722.58	715.00	5	3,860	0.13%
2021/01/11	7.3	746.93	10	741.01	740.00	-2.7	3,849	-0.07%
2021/01/08	18.1	725.52	17	725.41	729.00	1.1	3,866	0.03%
2021/01/07	4	710.00	6	713.00	714.00	-2	3,933	-0.05%
2021/01/06	9.1	713.63	4.1	716.25	713.00	5.1	3,922	0.13%
2021/01/05	2	710.51	2.2	714.63	709.00	-0.2	3,867	-0.01%
2021/01/04	8	706.18	10	717.00	720.00	-2	3,868	-0.05%
2020/12/31	21.1	714.09	18.2	708.43	708.00	2.9	3,810	0.08%
2020/12/30	35.1	722.32	40.3	725.04	725.00	-5.2	3,761	-0.14%
2020/12/29	26.1	694.09	22	690.78	704.00	4.1	3,628	0.11%
2020/12/28	6	657.32	6	660.00	651.00	0	3,492	0.00%
2020/12/25	2	640.50	4	650.72	655.00	-2	3,447	-0.06%
2020/12/24	17	643.18	16.1	641.76	637.00	0.9	3,423	0.03%
2020/12/23	33.2	654.80	30.4	654.00	647.00	2.8	3,414	0.08%
2020/12/22	38.4	644.71	42.4	643.90	639.00	-4	3,342	-0.12%
2020/12/21	5.3	608.16	5	612.42	611.00	0.3	3,252	0.01%
2020/12/18	4.1	611.61	3	615.00	612.00	1.1	3,264	0.03%
2020/12/17	1.1	628.96	3	616.33	625.00	-1.9	3,261	-0.06%
2020/12/16	0	0.00	1	638.00	631.00	-1	3,260	-0.03%
2020/12/15	4.1	616.65	0	0.00	613.00	4.1	3,240	0.13%
2020/12/14	2	629.00	3	628.33	622.00	-1	3,242	-0.03%
2020/12/11	4	617.75	0	0.00	613.00	4	3,285	0.12%
2020/12/10	3	630.40	4	630.00	630.00	-1	3,261	-0.03%
2020/12/09	0	675.00	1	675.00	658.00	-1	3,231	-0.03%
2020/12/08	1	647.00	1	652.00	652.00	0	3,190	0.00%
2020/12/07	6.5	644.57	8	638.87	650.00	-1.5	3,187	-0.05%
2020/12/04	8	653.00	14.1	670.18	665.00	-6.1	3,162	-0.19%
2020/12/03	48.2	654.16	48	648.88	645.00	0.2	3,138	0.01%
2020/12/02	46	639.44	55	639.93	653.00	-9	2,995	-0.30%
2020/12/01	22.1	602.83	28	609.11	613.00	-5.9	2,805	-0.21%
2020/11/27	3	497.70	6.1	498.61	508.00	-3	2,554	-0.12%
2020/11/26	7	497.86	23.1	496.16	498.50	-16.1	2,537	-0.63%
2020/11/25	8	481.69	7	480.64	478.00	1	2,475	0.04%
2020/11/24	11.2	477.53	21	478.07	479.50	-9.9	2,441	-0.40%
2020/11/23	34	459.78	24	459.38	467.50	10	2,338	0.43%
2020/11/20	0	0.00	1	442.00	442.00	-1	2,229	-0.04%
2020/11/19	0	0.00	4	439.38	440.00	-4	2,213	-0.18%
2020/11/18	0	0.00	5	437.50	438.00	-5	2,215	-0.23%
2020/11/17	2	440.00	0	437.00	433.00	2	2,233	0.09%
2020/11/16	0	0.00	3	431.00	431.00	-3	2,282	-0.13%
2020/11/13	0	0.00	1	421.00	423.50	-1	2,282	-0.04%
2020/11/12	9	422.78	6	424.08	421.00	3	2,297	0.13%
2020/11/11	0	0.00	0.1	427.00	427.00	-0.1	2,294	0.00%
2020/11/10	1	420.00	3	423.67	420.00	-2	2,286	-0.09%
2020/11/09	2	426.25	0	0.00	426.50	2	2,280	0.09%
2020/11/06	24	424.56	9	431.66	422.00	15	2,296	0.65%
2020/11/05	13	437.41	11	431.95	430.50	2	2,288	0.09%
2020/11/04	22	435.64	20	435.28	435.50	2	2,272	0.09%
2020/11/03	1	428.98	3	427.83	429.00	-2	2,231	-0.09%
2020/11/02	1	420.00	2	418.00	419.00	-1	2,238	-0.04%
2020/10/30	1.1	417.27	0	0.00	415.00	1.1	2,317	0.05%
2020/10/29	3	415.00	2	414.25	415.50	1	2,362	0.04%
2020/10/28	2	420.25	2	424.00	421.00	0	2,378	0.00%
2020/10/27	2	424.50	16	418.75	425.00	-14	2,410	-0.58%
2020/10/26	3	416.00	0	0.00	415.50	3	2,420	0.12%
2020/10/23	2	422.00	15	422.77	421.00	-13	2,475	-0.53%
2020/10/22	8	427.75	11	430.09	424.00	-3	2,691	-0.11%
2020/10/21	10	421.35	11	421.05	420.50	-1	2,710	-0.04%
2020/10/20	5	419.50	17	419.65	419.00	-12	2,762	-0.43%
2020/10/19	9	415.83	1	422.00	414.50	8	2,766	0.29%
2020/10/16	10	415.00	7	415.14	413.00	3	2,844	0.11%
2020/10/15	7	408.93	20	410.98	417.50	-13	2,863	-0.45%
2020/10/14	0	0.00	1	396.50	398.00	-1	2,770	-0.04%
2020/10/12	1	391.00	2	392.00	389.50	-1	2,879	-0.03%
2020/10/08	3	395.50	8	396.06	396.50	-5	2,928	-0.17%
2020/10/07	5	393.60	5	389.90	393.50	0	2,976	0.00%
2020/10/06	3	392.50	6	393.50	393.00	-3	3,021	-0.10%
2020/10/05	16	388.34	4	387.13	387.50	12	3,080	0.39%
2020/09/30	1	381.00	3	381.50	384.00	-2	3,178	-0.06%
2020/09/29	4	377.88	4	380.50	380.00	0	3,217	0.00%
2020/09/28	1	371.00	3	371.67	376.00	-2	3,278	-0.06%
2020/09/25	4	364.00	0	0.00	366.00	4	3,349	0.12%
2020/09/24	2	373.25	1	373.00	373.00	1	3,363	0.03%
2020/09/23	5	385.10	4	382.75	382.00	1	3,376	0.03%
2020/09/22	5	392.70	0	0.00	390.00	5	3,368	0.15%
2020/09/21	1	397.00	1	398.50	396.50	0	3,339	0.00%
2020/09/18	2	403.00	2	403.50	403.00	0	3,380	0.00%
2020/09/17	4	406.63	4	407.00	407.00	0	3,427	0.00%
2020/09/16	14	405.39	17	402.44	406.00	-3	3,494	-0.09%
2020/09/15	0	0.00	7	396.86	397.50	-7	3,481	-0.20%
2020/09/14	1	393.00	0	0.00	391.50	1	3,544	0.03%
2020/09/11	11	391.00	2	392.50	391.50	9	3,578	0.25%
2020/09/10	1	392.50	1	397.50	394.50	0	3,611	0.00%
2020/09/09	12	390.71	2	393.50	392.50	10	3,637	0.27%
2020/09/08	1	394.00	4	397.25	396.50	-3	3,652	-0.08%
2020/09/07	5	393.20	0	0.00	392.50	5	3,695	0.14%
2020/09/04	4	389.00	2	394.50	397.50	2	3,745	0.05%
2020/09/03	2	394.00	6.1	397.22	394.50	-4.1	3,754	-0.11%
2020/09/02	2	394.75	2	393.28	393.50	0	3,850	0.00%
2020/09/01	4	390.88	1	390.50	393.50	3	4,020	0.07%
2020/08/31	4	394.50	3	396.50	394.00	1	4,066	0.02%
2020/08/28	5	393.60	0	0.00	395.00	5	4,094	0.12%
2020/08/27	4	398.00	3	399.67	399.00	1	4,123	0.02%
2020/08/25	0	0.00	1	389.00	388.50	-1	4,196	-0.02%
2020/08/24	1	389.50	0	0.00	388.00	1	4,212	0.02%
2020/08/21	2	385.00	5	387.60	390.50	-3	4,232	-0.07%
2020/08/20	4	383.00	3	378.67	379.50	1	4,224	0.02%
2020/08/19	2	398.78	3	409.83	399.00	-1	4,154	-0.02%
2020/08/18	2	409.25	2	412.25	408.00	0	4,196	0.00%
2020/08/17	1	414.02	0	0.00	413.00	1	4,221	0.02%
2020/08/14	1	412.00	1	409.50	412.00	0	4,240	0.00%
2020/08/13	3	409.33	2	413.50	409.00	1	4,264	0.02%
2020/08/12	4	408.75	1	414.00	409.00	3	4,273	0.07%
2020/08/11	1	416.00	3	415.83	415.50	-2	4,280	-0.05%
2020/08/10	2	412.75	2	417.00	412.50	0	4,302	0.00%
2020/08/07	6	424.50	6	423.42	420.50	0	4,324	0.00%
2020/08/06	4	432.38	6	432.58	430.00	-2	4,316	-0.05%
2020/08/05	9	432.78	9	434.06	425.50	0	4,355	0.00%
2020/08/04	6	422.42	6	424.00	428.00	0	4,305	0.00%
2020/08/03	4	421.75	3	421.33	413.50	1	4,341	0.02%
2020/07/31	2	421.75	0	0.00	421.50	2	4,360	0.05%
2020/07/30	4	427.64	3	426.50	428.00	1	4,473	0.02%
2020/07/29	5	429.69	3.1	432.84	428.00	1.9	4,587	0.04%
2020/07/28	20	432.80	21	434.93	425.50	-1	4,602	-0.02%
2020/07/27	12	417.92	19	417.42	418.00	-7	4,546	-0.15%
2020/07/24	5	411.00	9	413.72	408.00	-4	4,543	-0.09%
2020/07/23	8	416.75	6	414.75	415.00	2	4,553	0.04%
2020/07/22	15	418.03	17	418.94	420.00	-2	4,573	-0.04%
2020/07/21	10	407.90	6	408.58	409.50	4	4,560	0.09%
2020/07/20	10	391.00	14.5	392.52	394.50	-4.5	4,516	-0.10%
2020/07/17	9	390.50	18	391.64	387.00	-9	4,499	-0.20%
2020/07/16	15.1	396.85	8.1	401.04	391.50	7	4,543	0.15%
2020/07/15	22	431.39	4	432.25	426.00	18	4,482	0.40%
2020/07/14	8	431.94	6	432.33	430.00	2	4,503	0.04%
2020/07/13	5	432.00	5	435.10	436.00	0	4,493	0.00%
2020/07/10	10	426.85	13.1	425.99	423.00	-3.1	4,516	-0.07%
2020/07/09	9	434.94	11	432.00	433.50	-2	4,514	-0.04%
2020/07/08	1	427.00	3	426.50	427.00	-2	4,447	-0.04%
2020/07/07	12	432.46	13	424.58	425.00	-1	4,443	-0.02%
2020/07/06	18	416.94	22	420.95	428.00	-4	4,503	-0.09%
2020/07/03	3	410.83	0	0.00	410.50	3	4,519	0.07%
2020/07/02	1	412.00	12	410.79	412.00	-11	4,596	-0.24%
2020/07/01	4	409.75	7	407.93	410.00	-3	4,633	-0.06%
2020/06/30	3	401.00	2	402.00	403.00	1	4,656	0.02%
2020/06/29	22	398.52	7	401.36	397.00	15	4,715	0.32%
2020/06/24	33	408.50	32	408.83	406.50	1	4,710	0.02%
2020/06/23	33	407.38	30	409.00	405.50	3	4,763	0.06%
2020/06/22	6	405.00	14	403.18	403.00	-8	4,786	-0.17%
2020/06/19	8	402.31	11	401.55	402.50	-3	4,875	-0.06%
2020/06/18	13	395.08	4	394.88	396.50	9	4,929	0.18%
2020/06/17	2	391.25	0	0.00	387.50	2	4,976	0.04%
2020/06/16	1	387.00	3	387.17	390.00	-2	5,072	-0.04%
2020/06/15	5	383.90	11	382.91	381.00	-6	5,268	-0.11%
2020/06/12	3	379.50	2	382.00	383.50	1	5,373	0.02%
2020/06/11	6	388.33	20.5	393.93	388.50	-14.5	5,456	-0.27%
2020/06/10	17	400.74	13	400.85	401.50	4	5,499	0.07%
2020/06/09	12	397.88	15	395.23	398.00	-3	5,716	-0.05%
2020/06/08	18.1	403.18	16	397.00	401.00	2.1	5,774	0.04%
2020/06/05	8	385.00	16	384.97	383.50	-8	5,697	-0.14%
2020/06/04	11	380.73	6	380.33	378.00	5	5,738	0.09%
2020/06/03	11.1	381.71	8	379.00	378.00	3.1	5,814	0.05%
2020/06/02	13	375.38	18	377.19	377.00	-5	5,815	-0.09%
2020/06/01	4	364.63	3	366.00	366.00	1	5,800	0.02%
2020/05/29	17	362.62	6	361.83	361.50	11	5,829	0.19%
2020/05/28	6	367.17	9	365.50	367.00	-3	5,852	-0.05%
2020/05/27	7	363.79	11	364.50	361.50	-4	5,925	-0.07%
2020/05/26	9	365.78	8	365.44	364.00	1	6,004	0.02%
2020/05/25	27	357.70	21	358.88	365.00	6	6,148	0.10%
2020/05/22	21	369.57	20	369.88	365.00	1	6,173	0.02%
2020/05/21	19	375.74	1	375.50	375.00	18	6,225	0.29%
2020/05/20	4	371.00	3	370.67	368.50	1	6,274	0.02%
2020/05/19	7	373.50	14	375.79	373.00	-7	6,329	-0.11%
2020/05/18	17	369.47	16	372.44	368.00	1	6,433	0.02%
2020/05/15	9	370.11	10	371.45	370.00	-1	6,485	-0.02%
2020/05/14	6	376.83	22	374.84	372.50	-16	6,560	-0.24%
2020/05/13	6	384.08	5	384.70	383.00	1	6,654	0.02%
2020/05/12	16	386.66	18	386.69	382.50	-2	6,665	-0.03%
2020/05/11	1	386.00	5	385.40	386.00	-4	6,641	-0.06%
2020/05/08	8	383.88	15	387.30	381.00	-7	6,642	-0.11%
2020/05/07	13	382.58	3	381.67	381.00	10	6,617	0.15%
2020/05/06	32	383.75	40	383.09	382.00	-8	6,631	-0.12%
2020/05/05	38	388.32	15	387.40	391.50	23	6,595	0.35%
2020/05/04	15	377.63	16	378.44	380.50	-1	6,582	-0.02%
2020/04/30	20.2	381.44	45	377.09	385.00	-24.8	6,630	-0.37%
2020/04/29	40	371.69	20	370.20	368.00	20	6,583	0.30%
2020/04/28	11.4	369.25	14	369.18	371.00	-2.6	6,593	-0.04%
2020/04/27	16	363.28	5	364.10	364.50	11	6,670	0.16%
2020/04/24	13	362.08	12	366.92	360.00	1	6,663	0.02%
2020/04/23	16	376.13	5	374.60	371.00	11	6,677	0.16%
2020/04/22	1	372.50	2.1	369.90	372.00	-1.1	6,738	-0.02%
2020/04/21	17	381.18	21	378.93	370.00	-4	6,929	-0.06%
2020/04/20	6	379.50	8	381.13	379.50	-2	6,997	-0.03%
2020/04/17	4	381.00	8	378.38	379.50	-4	7,046	-0.06%
2020/04/16	4	374.88	5	376.80	375.50	-1	7,000	-0.01%
2020/04/15	15	376.47	13	374.69	378.50	2	7,011	0.03%
2020/04/14	6.1	370.88	6	373.00	372.50	0.1	6,994	0.00%
2020/04/13	1	368.50	1	365.50	363.00	0	7,004	0.00%
2020/04/10	26	367.04	13	368.62	369.00	13	7,012	0.19%
2020/04/09	35	373.30	29	370.14	367.00	6	7,127	0.08%
2020/04/08	17	364.74	10	366.70	374.00	7	7,101	0.10%
2020/04/07	22	360.52	26	358.98	359.50	-4	7,041	-0.06%
2020/04/06	14	342.71	27	344.44	353.00	-13	6,954	-0.19%
2020/04/01	19	338.18	18	336.83	338.50	1	6,890	0.01%
2020/03/31	25	340.84	13	343.54	341.00	12	6,866	0.17%
2020/03/30	4	339.13	5	338.60	344.00	-1	6,917	-0.01%
2020/03/27	8	350.50	6	349.25	344.00	2	6,900	0.03%
2020/03/26	28	346.98	38	342.21	351.50	-10	6,814	-0.15%
2020/03/25	26	348.83	31	350.76	342.00	-5	6,754	-0.07%
2020/03/24	38	339.79	35	341.64	334.50	3	6,678	0.04%
2020/03/23	11	328.59	6	331.25	321.00	5	6,657	0.08%
2020/03/20	50	338.24	61	332.52	342.50	-11	6,615	-0.17%
2020/03/19	65	306.85	67	304.97	311.50	-2	6,575	-0.03%
2020/03/18	35	327.44	34	328.82	319.00	1	6,404	0.02%
2020/03/17	37	316.61	44	321.72	318.00	-7	6,347	-0.11%
2020/03/16	17	342.76	15	337.03	322.00	2	6,253	0.03%
2020/03/13	48	342.73	43	345.19	354.00	5	6,193	0.08%
2020/03/12	27	362.46	61	354.96	368.00	-34	5,981	-0.57%
2020/03/11	27	379.83	24	378.56	372.00	3	5,906	0.05%
2020/03/10	28	374.34	25	375.08	379.00	3	5,946	0.05%
2020/03/09	30	389.83	15	390.30	377.00	15	5,940	0.25%
2020/03/06	24	409.96	8	410.63	407.00	16	5,841	0.27%
2020/03/05	8	420.31	44	422.95	420.00	-36	5,826	-0.62%
2020/03/04	7	413.86	9	411.11	410.00	-2	5,790	-0.03%
2020/03/03	5	418.90	6	420.08	417.00	-1	5,765	-0.02%
2020/03/02	12	408.54	13	411.96	411.00	-1	5,732	-0.02%
2020/02/27	20	418.03	14	417.60	409.50	6	5,656	0.11%
2020/02/26	22	439.39	15	431.50	427.00	7	5,567	0.13%
2020/02/25	19	450.18	15	451.40	451.00	4	5,423	0.07%
2020/02/24	26	454.85	17	458.18	455.00	9	5,417	0.17%
2020/02/21	11	454.36	17.2	454.62	459.50	-6.2	5,379	-0.11%
2020/02/20	54	454.20	16	456.13	456.00	38	5,359	0.71%
2020/02/19	10	447.85	20	450.00	454.00	-10	5,293	-0.19%
2020/02/18	18	445.06	5	442.30	437.00	13	5,200	0.25%
2020/02/17	27	450.98	28	451.25	449.50	-1	5,121	-0.02%
2020/02/14	11	441.01	15.1	437.83	447.50	-4	5,047	-0.08%
2020/02/13	8	430.69	7.4	427.61	425.50	0.7	4,946	0.01%
2020/02/12	4	429.75	6	428.67	429.00	-2	5,020	-0.04%
2020/02/11	6	421.33	5	421.00	423.00	1	5,172	0.02%
2020/02/10	10	413.80	19	412.26	414.50	-9	5,237	-0.17%
2020/02/07	8	423.44	9	420.56	418.00	-1	5,335	-0.02%
2020/02/06	28.1	428.79	19	428.68	428.00	9.1	5,509	0.16%
2020/02/05	18	434.89	19	433.53	431.50	-1	5,438	-0.02%
2020/02/04	10	427.20	10	424.95	430.00	0	5,368	0.00%
2020/02/03	15	401.90	17.1	399.10	418.00	-2.1	5,338	-0.04%
2020/01/31	10	396.70	11	397.55	400.00	-1	5,282	-0.02%
2020/01/30	11	387.14	5	391.30	386.00	6	5,304	0.11%
2020/01/20	7.6	422.79	6	420.67	420.00	1.6	5,222	0.03%
2020/01/17	15	423.70	13	425.58	422.00	2	5,236	0.04%
2020/01/16	5	419.20	12	419.71	425.00	-7	5,194	-0.13%
2020/01/15	29	419.19	24.3	419.40	417.00	4.7	5,209	0.09%
2020/01/14	16.1	406.49	16	406.34	410.00	0.1	5,117	0.00%
2020/01/13	7.1	385.08	3	387.33	396.00	4.1	5,176	0.08%
2020/01/10	3	382.83	3	386.33	379.00	0	5,222	0.00%
2020/01/09	4.1	379.89	5	380.10	379.50	-0.9	5,237	-0.02%
2020/01/08	11	370.95	14	372.11	372.00	-3	5,309	-0.06%
2020/01/07	9	378.17	15	377.27	375.00	-6	5,519	-0.11%
2020/01/06	11	389.36	5	386.60	385.00	6	5,665	0.11%
2020/01/03	27	399.13	26	397.65	394.50	1	5,679	0.02%
2020/01/02	16	395.22	19	393.66	399.00	-3	5,578	-0.05%
2019/12/31	9	383.94	9	383.56	382.50	0	5,508	0.00%
2019/12/30	18	388.83	14	390.32	388.00	4	5,516	0.07%
2019/12/27	14	390.29	15	389.33	387.50	-1	5,587	-0.02%
2019/12/26	2.1	388.44	3	387.33	386.50	-0.9	5,625	-0.02%
2019/12/25	25	389.44	25	389.10	388.00	0	5,680	0.00%
2019/12/24	5	377.50	4	378.38	379.00	1	5,599	0.02%
2019/12/23	4	375.00	2	376.50	376.50	2	5,628	0.04%
2019/12/20	5	372.60	4	374.50	372.00	1	5,644	0.02%
2019/12/19	21	376.57	17	374.35	372.50	4	5,667	0.07%
2019/12/18	18	383.47	25	383.06	380.00	-7	5,653	-0.12%
2019/12/17	2	381.50	5	382.20	379.00	-3	5,595	-0.05%
2019/12/16	13	379.27	11	377.77	379.50	2	5,638	0.04%
2019/12/13	1.1	370.00	6	370.08	370.00	-5	5,588	-0.09%
2019/12/12	8	370.50	15	372.17	367.50	-7	5,572	-0.13%
2019/12/11	2	364.50	2	365.00	364.50	0	5,508	0.00%
2019/12/10	3	360.00	4	361.00	364.00	-1	5,490	-0.02%
2019/12/09	5	361.40	8	361.19	361.50	-3	5,467	-0.05%
2019/12/06	8.1	359.65	6	360.83	363.00	2.1	5,465	0.04%
2019/12/05	13	358.92	14	358.54	360.00	-1	5,424	-0.02%
2019/12/04	13	349.38	14	349.32	351.00	-1	5,334	-0.02%
2019/12/03	5	340.70	6	341.92	341.00	-1	5,302	-0.02%
2019/12/02	6	331.17	5	330.60	341.50	1	5,301	0.02%
2019/11/29	5	334.60	7	334.86	331.00	-2	5,290	-0.04%
2019/11/28	1	338.50	0	0.00	338.00	1	5,285	0.02%
2019/11/27	0	0.00	1	339.00	341.00	-1	5,343	-0.02%
2019/11/26	3	341.67	4	342.38	341.00	-1	5,353	-0.02%
2019/11/25	4	338.25	4	338.63	337.50	0	5,363	0.00%
2019/11/22	5	336.10	5	337.50	335.50	0	5,393	0.00%
2019/11/21	10	333.25	5	334.80	337.50	5	5,429	0.09%
2019/11/20	5	334.30	6	334.83	333.50	-1	5,377	-0.02%
2019/11/19	11.1	341.63	8	340.56	340.50	3.1	5,349	0.06%
2019/11/18	3	344.83	3	346.83	347.00	0	5,339	0.00%
2019/11/15	4	345.13	5	346.20	343.00	-1	5,428	-0.02%
2019/11/14	9	344.78	8	345.44	345.50	1	5,550	0.02%
2019/11/13	8	347.19	8	349.31	349.00	0	5,600	0.00%
2019/11/12	7	346.07	34	345.62	350.00	-27	5,628	-0.48%
2019/11/11	42	344.82	58	350.98	342.00	-16	5,664	-0.28%
2019/11/08	23	367.48	11	364.86	363.00	12	5,592	0.21%
2019/11/07	12	379.54	6	379.67	379.50	6	5,462	0.11%
2019/11/06	13	385.23	15	385.60	384.00	-2	5,542	-0.04%
2019/11/05	23	378.91	23	381.50	385.50	0	5,583	0.00%
2019/11/04	7	371.07	8	369.38	366.50	-1	5,416	-0.02%
2019/11/01	12.1	362.78	4	366.25	370.00	8.1	5,408	0.15%
2019/10/31	9.1	367.16	19	368.63	365.00	-10	5,431	-0.18%
2019/10/30	14.1	375.69	7	378.71	374.00	7.1	5,368	0.13%
2019/10/29	27	378.50	15	379.83	382.00	12	5,347	0.22%
2019/10/28	18	373.92	22	373.80	375.00	-4	5,297	-0.08%
2019/10/25	16	368.06	19	368.95	366.00	-3	5,258	-0.06%
2019/10/24	6	365.67	10	365.05	364.00	-4	5,220	-0.08%
2019/10/23	11	367.82	5	364.60	362.00	6	5,266	0.11%
2019/10/22	20	378.60	10	376.70	372.00	10	5,250	0.19%
2019/10/21	40	377.96	43	377.38	377.00	-3	5,166	-0.06%
2019/10/18	19	368.29	19	369.08	367.00	0	4,990	0.00%
2019/10/17	9	360.67	8	361.50	362.00	1	4,921	0.02%
2019/10/16	14	362.43	8	360.13	358.50	6	4,923	0.12%
2019/10/15	35	367.33	32	365.64	364.00	3	4,928	0.06%
2019/10/14	11	348.09	25	350.44	357.50	-14	4,754	-0.29%
2019/10/09	4	323.50	4	324.38	325.00	0	4,605	0.00%
2019/10/08	3	322.50	7	325.00	321.00	-4	4,591	-0.09%
2019/10/07	11	329.00	7	328.71	327.00	4	4,644	0.09%
2019/10/04	4	327.75	17	328.09	326.50	-13	4,663	-0.28%
2019/10/03	8	321.19	27	322.81	326.50	-19	4,673	-0.41%
2019/10/02	21	317.02	16	317.53	319.50	5	4,638	0.11%
2019/10/01	10	313.55	3	315.67	316.50	7	4,618	0.15%
2019/09/27	7	309.71	12	310.46	314.00	-5	4,599	-0.11%
2019/09/26	18	317.92	11	316.32	310.00	7	4,618	0.15%
2019/09/25	6	314.25	15	312.10	316.50	-9	4,620	-0.19%
2019/09/24	14	314.93	13	317.00	311.50	1	4,682	0.02%
2019/09/23	8	312.63	12	313.46	317.00	-4	4,656	-0.09%
2019/09/20	12	312.67	16	312.47	312.50	-4	4,714	-0.08%
2019/09/19	26	308.83	21	308.64	310.00	5	4,742	0.11%
2019/09/18	4	302.25	5	304.00	303.00	-1	4,839	-0.02%
2019/09/17	17	302.26	18	302.36	303.50	-1	4,843	-0.02%
2019/09/16	3	296.50	10	297.80	299.00	-7	4,865	-0.14%
2019/09/12	6	301.17	5.1	303.25	299.00	0.9	4,935	0.02%
2019/09/11	4	298.63	2	300.50	299.00	2	5,032	0.04%
2019/09/10	16	301.72	14	300.96	298.00	2	5,058	0.04%
2019/09/09	10	301.15	15	302.33	304.00	-5	5,097	-0.10%
2019/09/06	14	299.71	9	300.11	297.50	5	5,095	0.10%
2019/09/05	16	296.56	16	295.09	297.50	0	5,094	0.00%
2019/09/04	12	290.33	10	291.05	291.50	2	5,146	0.04%
2019/09/03	9	290.56	11	291.45	286.50	-2	5,184	-0.04%
2019/09/02	13	290.38	16	289.84	291.00	-3	5,240	-0.06%
2019/08/30	34	288.06	29	288.29	288.00	5	5,289	0.09%
2019/08/29	3	280.33	2	282.00	279.50	1	5,315	0.02%
2019/08/28	12	282.96	14	282.07	283.00	-2	5,345	-0.04%
2019/08/27	7	275.79	6	275.58	278.00	1	5,368	0.02%
2019/08/26	10	272.65	12	272.96	270.50	-2	5,418	-0.04%
2019/08/23	3	289.17	6	287.17	285.50	-3	5,427	-0.06%
2019/08/22	18	290.25	21	289.29	288.50	-3	5,504	-0.05%
2019/08/21	13	288.96	11	289.09	288.00	2	5,545	0.04%
2019/08/20	14	292.50	15	293.77	289.50	-1	5,568	-0.02%
2019/08/19	16	288.22	28	289.21	289.50	-12	5,540	-0.22%
2019/08/16	18	272.11	9	272.11	273.50	9	5,454	0.16%
2019/08/15	11	266.82	13	266.65	268.00	-2	5,468	-0.04%
2019/08/14	17	280.85	12	280.58	275.00	5	5,489	0.09%
2019/08/13	11.1	281.62	8	280.56	278.50	3.1	5,530	0.06%
2019/08/12	24	282.15	24	284.10	286.00	0	5,624	0.00%
2019/08/08	63	286.70	51	286.40	283.00	12	5,671	0.21%
2019/08/07	25	299.96	19	301.49	293.00	6	5,562	0.11%
2019/08/06	22	304.73	14	305.96	309.50	8	5,473	0.15%
2019/08/05	21	315.31	5	314.90	313.00	16	5,498	0.29%
2019/08/02	9	319.17	5	321.00	315.50	4	5,578	0.07%
2019/08/01	4	332.13	4	334.00	332.00	0	5,593	0.00%
2019/07/31	3	326.33	9	328.11	336.50	-6	5,749	-0.10%
2019/07/30	8	323.00	4	324.00	327.50	4	5,758	0.07%
2019/07/29	6	332.17	5	333.60	330.00	1	5,747	0.02%
2019/07/26	27	336.98	16	338.38	337.00	11	5,783	0.19%
2019/07/25	26	344.06	37	342.72	342.00	-11	5,781	-0.19%
2019/07/24	12	335.33	21	337.38	339.00	-9	5,781	-0.16%
2019/07/23	6	331.83	11	331.50	329.00	-5	5,800	-0.09%
2019/07/22	12	330.08	13	328.96	328.50	-1	5,816	-0.02%
2019/07/19	4	327.00	16	327.22	329.00	-12	5,869	-0.20%
2019/07/18	11	324.00	13	326.08	319.00	-2	5,891	-0.03%
2019/07/17	22	331.55	19	331.61	328.50	3	5,887	0.05%
2019/07/16	19	352.24	13.2	352.85	352.50	5.8	5,870	0.10%
2019/07/15	4	344.01	4	345.25	349.00	0	5,949	0.00%
2019/07/12	18	344.36	34	347.19	339.50	-16	6,169	-0.26%
2019/07/11	29	341.62	31	340.89	344.00	-2	6,224	-0.03%
2019/07/10	7	332.64	5	332.80	335.00	2	6,222	0.03%
2019/07/09	16	333.28	5	332.50	327.00	11	6,257	0.18%
2019/07/08	7	338.71	10	338.90	339.00	-3	6,348	-0.05%
2019/07/05	9	334.00	10	335.80	336.50	-1	6,438	-0.02%
2019/07/04	28	331.21	9.3	332.55	334.00	18.7	6,482	0.29%
2019/07/03	16	326.53	35	325.87	326.50	-19	6,657	-0.29%
2019/07/02	16	328.63	26	329.69	329.00	-10	6,696	-0.15%
2019/07/01	19	324.82	15	324.50	326.50	4	6,742	0.06%
2019/06/28	11	314.05	16	312.59	314.50	-5	6,806	-0.07%
2019/06/27	7	310.86	11	311.27	312.00	-4	7,057	-0.06%
2019/06/26	13	302.62	8	302.94	306.00	5	7,025	0.07%
2019/06/25	34	306.15	19	307.84	302.00	15	7,102	0.21%
2019/06/24	9	315.33	7	313.43	316.00	2	6,979	0.03%
2019/06/21	10	313.25	14	313.57	311.50	-4	6,975	-0.06%
2019/06/20	23	314.26	61	313.34	312.00	-38	6,985	-0.54%
2019/06/19	15	308.57	11	310.68	311.00	4	6,974	0.06%
2019/06/18	15	304.83	2	306.50	303.00	13	6,947	0.19%
2019/06/17	8	308.94	10	311.55	308.50	-2	7,039	-0.03%
2019/06/14	7	307.50	1	308.50	305.50	6	7,043	0.09%
2019/06/13	6	307.50	1	306.50	307.00	5	7,066	0.07%
2019/06/12	29	311.62	11	313.00	310.00	18	7,142	0.25%
2019/06/11	16	306.56	13	307.35	308.50	3	7,154	0.04%
2019/06/10	8	301.25	9	300.56	304.00	-1	7,170	-0.01%
2019/06/06	9	292.44	12	291.29	290.00	-3	7,179	-0.04%
2019/06/05	8.2	300.77	7	301.36	296.00	1.2	7,180	0.02%
2019/06/04	14	302.50	17	299.71	297.00	-3	7,220	-0.04%
2019/06/03	8	300.25	7	301.21	299.00	1	7,319	0.01%
2019/05/31	10	299.30	6	301.00	305.00	4	7,381	0.05%
2019/05/30	16	295.44	8	295.56	292.00	8	7,394	0.11%
2019/05/29	16	293.38	16	292.19	293.00	0	7,504	0.00%
2019/05/28	2	297.00	5	299.00	298.00	-3	7,571	-0.04%
2019/05/27	8	299.75	7	297.50	300.00	1	7,738	0.01%
2019/05/24	7	304.79	10	304.50	300.00	-3	7,834	-0.04%
2019/05/23	8	302.38	5	304.70	303.00	3	7,892	0.04%
2019/05/22	11	314.68	8	317.13	309.00	3	7,976	0.04%
2019/05/21	26	305.87	34	304.49	312.50	-8	8,000	-0.10%
2019/05/20	22	304.27	18	306.47	301.50	4	8,001	0.05%
2019/05/17	25	316.08	33	318.74	310.00	-8	8,077	-0.10%
2019/05/16	18	324.33	4	322.88	316.00	14	8,134	0.17%
2019/05/15	5	334.10	15	333.77	333.50	-10	8,262	-0.12%
2019/05/14	17	329.91	24	327.52	331.00	-7	8,506	-0.08%
2019/05/13	13	336.15	8	333.81	330.00	5	8,614	0.06%
2019/05/10	36	345.71	28	344.36	342.00	8	8,615	0.09%
2019/05/09	23	342.54	34	342.12	342.50	-11	8,626	-0.13%
2019/05/08	48	350.81	35	353.19	345.00	13	8,658	0.15%
2019/05/07	8	345.31	12	346.13	348.00	-4	8,684	-0.05%
2019/05/06	17	340.97	12	340.92	338.00	5	8,922	0.06%
2019/05/03	8	348.88	12	351.29	350.50	-4	8,966	-0.04%
2019/05/02	2	334.50	6	338.92	344.00	-4	9,028	-0.04%
2019/04/30	15	329.27	15	332.03	337.00	0	9,132	0.00%
2019/04/29	19	336.74	21	335.33	332.00	-2	9,224	-0.02%
2019/04/26	9	352.56	10	351.45	350.00	-1	9,414	-0.01%
2019/04/25	14	348.68	20	348.53	357.00	-6	9,504	-0.06%
2019/04/24	21	356.52	25	356.20	351.50	-4	9,552	-0.04%
2019/04/23	8	351.69	7	353.71	351.00	1	9,659	0.01%
2019/04/22	20	363.48	18	364.81	350.00	2	9,811	0.02%
2019/04/19	45	357.14	30	356.05	360.00	15	9,935	0.15%
2019/04/18	54	355.93	63	354.92	346.00	-9	10,022	-0.09%
2019/04/17	27	345.28	29	345.98	345.00	-2	9,944	-0.02%
2019/04/16	19	339.03	15	339.23	339.00	4	9,991	0.04%
2019/04/15	13	331.62	16	332.53	335.00	-3	10,134	-0.03%
2019/04/12	17	326.47	19	325.68	324.50	-2	10,345	-0.02%
2019/04/11	35	341.83	35	340.57	335.00	0	10,436	0.00%
2019/04/10	22	345.80	25	346.76	345.00	-3	10,425	-0.03%
2019/04/09	49	352.77	42	351.73	350.50	7	10,552	0.07%
2019/04/08	19	339.11	16	339.84	340.00	3	10,527	0.03%
2019/04/03	23	329.02	18	330.31	330.50	5	10,551	0.05%
2019/04/02	39	330.01	39	330.24	326.00	0	10,601	0.00%
2019/04/01	57	323.72	67	318.75	324.00	-10	10,630	-0.09%
2019/03/29	28	301.16	28	300.25	303.00	0	10,399	0.00%
2019/03/28	56	301.34	52	302.35	298.50	4	10,616	0.04%
2019/03/27	25	295.30	24	297.56	294.50	1	10,780	0.01%
2019/03/26	10	298.85	3	300.17	299.50	7	10,894	0.06%
2019/03/25	5	295.30	3	296.33	297.00	2	11,040	0.02%
2019/03/22	19	306.58	18	310.53	306.00	1	11,121	0.01%
2019/03/21	51	311.81	42	309.37	308.00	9	11,260	0.08%
2019/03/20	29.2	317.44	31	315.87	313.50	-1.9	11,329	-0.02%
2019/03/19	22	308.45	28	308.52	308.50	-6	11,396	-0.05%
2019/03/18	21	304.21	22	305.20	304.00	-1	11,462	-0.01%
2019/03/15	31	303.24	31	302.58	304.00	0	11,610	0.00%
2019/03/14	26	295.92	21	299.14	293.50	5	11,695	0.04%
2019/03/13	18	299.72	16	303.47	300.50	2	11,873	0.02%
2019/03/12	18	312.19	15	307.97	303.50	3	11,988	0.03%
2019/03/11	8	311.25	11	312.45	309.50	-3	12,113	-0.02%
2019/03/08	49	306.85	47	304.01	311.00	2	12,398	0.02%
2019/03/07	54	311.80	45	316.12	306.50	9	12,506	0.07%
2019/03/06	26	326.02	29	328.07	325.00	-3	12,647	-0.02%
2019/03/05	25	321.62	32	322.31	320.00	-7	12,957	-0.05%
2019/03/04	30	331.70	24	328.38	325.50	6	13,150	0.05%
2019/02/27	11	331.86	11	332.00	335.00	0	13,118	0.00%
2019/02/26	49	338.06	54	341.85	332.00	-5	13,125	-0.04%
2019/02/25	29	332.66	27	333.59	331.00	2	13,139	0.02%
2019/02/22	20	345.03	7	342.64	337.50	13	13,254	0.10%
2019/02/21	20	342.93	17.3	342.01	340.00	2.8	13,199	0.02%
2019/02/20	25	353.26	26	353.48	352.00	-1	13,176	-0.01%
2019/02/19	12	349.42	17	349.32	348.00	-5	13,351	-0.04%
2019/02/18	22	358.02	21.3	356.94	354.00	0.8	13,400	0.01%
2019/02/15	24	345.75	29	348.67	355.00	-5	13,390	-0.04%
2019/02/14	32	347.81	37	349.69	353.00	-5	13,391	-0.04%
2019/02/13	127	333.59	134.1	335.91	345.00	-7.1	13,300	-0.05%	大買/大賣/
2019/02/12	58	307.57	57	311.54	315.50	1	13,159	0.01%
2019/02/11	19	294.66	15	295.37	292.00	4	13,198	0.03%
2019/01/30	12.4	288.47	12	289.04	290.00	0.4	13,395	0.00%
2019/01/29	36	280.39	37	280.55	282.50	-1	13,435	-0.01%
2019/01/28	71	294.75	70	293.38	288.00	1	13,513	0.01%
2019/01/25	43	280.90	67	280.33	290.00	-24	13,660	-0.18%
2019/01/24	18	266.83	19	267.82	264.00	-1	13,485	-0.01%
2019/01/23	35	264.41	33	264.82	266.00	2	13,405	0.01%
2019/01/22	51	267.74	51	266.42	269.00	0	13,586	0.00%
2019/01/21	47	266.93	54	268.11	266.50	-7	13,651	-0.05%
2019/01/18	68	264.15	56	262.94	263.00	12	13,694	0.09%
2019/01/17	44	275.05	42	273.52	272.00	2	13,546	0.01%
2019/01/16	35	271.77	31	272.69	273.50	4	13,588	0.03%
2019/01/15	44	269.01	50	270.01	271.50	-6	13,579	-0.04%
2019/01/14	45	277.12	38	271.32	265.50	7	13,566	0.05%
2019/01/11	70	292.83	71	291.93	287.50	-1	13,568	-0.01%
2019/01/10	60	286.73	73	287.13	292.00	-13	13,508	-0.10%
2019/01/09	61	277.17	59	280.78	277.00	2	13,467	0.01%
2019/01/08	17	271.97	17	271.47	271.50	0	13,496	0.00%
2019/01/07	55	267.25	52	267.60	273.00	3	13,563	0.02%
2019/01/04	74	246.63	74	246.32	256.00	0	13,583	0.00%
2019/01/03	66	263.93	75	259.90	252.50	-9	13,569	-0.07%
2019/01/02	26	279.81	24	276.27	273.00	2	13,637	0.01%
2018/12/28	43	286.43	43	285.15	280.50	0	13,785	0.00%
2018/12/27	16	283.09	17	282.94	290.00	-1	13,841	-0.01%
2018/12/26	19	277.53	16	276.63	264.00	3	13,798	0.02%
2018/12/25	15	277.20	19	276.18	275.50	-4	13,869	-0.03%
2018/12/24	42	286.33	25	287.56	290.00	17	13,824	0.12%
2018/12/22	10	293.05	12	291.42	295.00	-2	13,767	-0.01%
2018/12/21	38	290.62	37	292.00	298.00	1	13,950	0.01%
2018/12/20	48.1	300.92	45	298.94	294.00	3.1	13,820	0.02%
2018/12/19	19	317.95	22	316.66	313.50	-3	13,677	-0.02%
2018/12/18	28.1	320.95	26	322.04	317.50	2.1	13,885	0.02%
2018/12/17	30	318.37	30	318.32	324.00	0	13,954	0.00%
2018/12/14	45	315.41	44	314.80	315.00	1	13,977	0.01%
2018/12/13	37	327.65	41	325.38	328.00	-4	13,889	-0.03%
2018/12/12	34	328.74	27	328.11	330.00	7	13,877	0.05%
2018/12/11	37	321.35	36	320.74	315.50	1	13,873	0.01%
2018/12/10	43	307.47	43	308.83	316.50	0	13,931	0.00%
2018/12/07	34	325.63	36	323.92	323.50	-2	13,904	-0.01%
2018/12/06	39	328.35	37	328.59	319.50	2	13,948	0.01%
2018/12/05	23	348.07	22	349.05	346.00	1	13,847	0.01%
2018/12/04	19	362.63	19	362.47	361.50	0	13,889	0.00%
2018/12/03	77	383.35	71	382.71	375.00	6	13,917	0.04%
2018/11/30	29	360.97	26	360.94	366.00	3	13,691	0.02%
2018/11/29	56	357.06	59	356.89	356.00	-3	13,528	-0.02%
2018/11/28	73	345.58	76	345.61	344.50	-3	13,391	-0.02%
2018/11/27	41	314.72	44	313.31	334.00	-3	13,129	-0.02%
2018/11/26	29	305.97	34	305.46	304.00	-5	12,935	-0.04%
2018/11/23	23	301.70	23	298.43	295.00	0	12,923	0.00%
2018/11/22	30	306.70	26	305.21	299.50	4	12,835	0.03%
2018/11/21	49.1	306.67	57	306.16	312.00	-7.9	12,672	-0.06%
2018/11/20	5	295.10	6	295.58	295.50	-1	12,488	-0.01%
2018/11/19	18	293.28	14	292.86	296.00	4	12,557	0.03%
2018/11/16	47	304.34	32	304.33	292.00	15	12,504	0.12%
2018/11/15	19	299.13	24	298.08	302.00	-5	12,368	-0.04%
2018/11/14	18	296.11	24	297.13	294.00	-6	12,369	-0.05%
2018/11/13	28	288.91	27	286.83	294.50	1	12,439	0.01%
2018/11/12	22	292.18	20	291.23	297.00	2	12,329	0.02%
2018/11/09	13	293.19	12	292.79	294.00	1	12,298	0.01%
2018/11/08	35	303.03	31	303.15	292.50	4	12,225	0.03%
2018/11/07	33	291.30	34	291.84	296.50	-1	12,146	-0.01%
2018/11/06	14.1	291.09	12	287.50	278.00	2.1	11,990	0.02%
2018/11/05	12	291.13	20	293.43	299.00	-8	11,952	-0.07%
2018/11/02	31	287.02	29	285.36	287.00	2	11,943	0.02%
2018/11/01	5	268.60	23	267.39	270.00	-18	11,716	-0.15%
2018/10/30	62	221.20	59	220.95	223.50	3	11,666	0.03%
2018/10/29	22	209.59	48	209.34	220.50	-26	11,469	-0.23%
2018/10/26	34	212.15	31	207.63	200.50	3	11,380	0.03%
2018/10/25	13	216.27	8	218.75	214.50	5	11,212	0.04%
2018/10/24	42	241.37	39	242.79	238.00	3	11,080	0.03%
2018/10/23	35	249.40	35	248.91	245.50	0	10,927	0.00%
2018/10/22	33	243.65	37	244.61	257.00	-4	10,839	-0.04%
2018/10/19	47	249.00	38	250.32	246.50	9	10,748	0.08%
2018/10/18	48	269.48	41	268.49	265.00	7	10,581	0.07%
2018/10/17	48	266.86	54	265.90	269.50	-6	10,438	-0.06%
2018/10/16	36	266.21	39	268.88	258.50	-3	10,298	-0.03%
2018/10/15	32	258.78	30	260.13	262.50	2	10,177	0.02%
2018/10/12	47	256.45	47	256.13	260.00	0	10,046	0.00%
2018/10/11	43	246.90	43	248.24	246.50	0	9,807	0.00%
2018/10/09	40	261.95	42	253.92	267.00	-2	9,571	-0.02%
2018/10/08	38	266.95	33	265.58	253.00	5	9,293	0.05%
2018/10/05	32	284.02	28	287.07	275.00	4	9,026	0.04%
2018/10/04	30	307.82	28	310.45	304.50	2	8,783	0.02%
2018/10/03	25	322.14	28	317.16	312.50	-3	8,652	-0.03%
2018/10/02	14	336.71	15	336.07	333.50	-1	8,538	-0.01%
2018/10/01	39	336.53	38	334.05	339.00	1	8,544	0.01%
2018/09/28	32	333.19	30	333.40	336.50	2	8,532	0.02%
2018/09/27	19	338.45	16	335.06	320.00	3	8,366	0.04%
2018/09/26	32	345.39	31	342.61	344.00	1	8,331	0.01%
2018/09/25	21	344.88	23	346.22	348.50	-2	8,202	-0.02%
2018/09/21	9	320.44	11	327.95	331.50	-2	7,889	-0.03%
2018/09/20	18	298.25	17	299.47	301.50	1	7,700	0.01%
2018/09/19	9.1	297.95	9	297.00	291.50	0.1	7,583	0.00%
2018/09/18	24	293.48	28	295.95	291.50	-4	7,552	-0.05%
2018/09/17	47	311.33	46	308.91	306.00	1	7,493	0.01%
2018/09/14	21	299.14	29	298.64	314.00	-8	7,337	-0.11%
2018/09/13	15	290.50	13	292.54	285.50	2	7,191	0.03%
2018/09/12	19	300.84	17.1	298.37	294.00	1.9	7,042	0.03%
2018/09/11	23	311.09	29	307.09	314.50	-6	6,854	-0.09%
2018/09/10	16	313.34	20	306.63	301.00	-4	6,685	-0.06%
2018/09/07	32	355.19	28	345.79	334.00	4	6,490	0.06%
2018/09/06	35	363.31	35	359.46	364.50	0	6,290	0.00%
2018/09/05	26	354.50	24	355.04	352.00	2	6,239	0.03%
2018/09/04	31	354.94	31	349.66	354.00	0	6,213	0.00%
2018/09/03	13	366.38	14	370.36	355.00	-1	6,117	-0.02%
2018/08/31	8	392.69	7	392.00	392.00	1	6,010	0.02%
2018/08/30	8	410.81	8	408.19	405.50	0	5,953	0.00%
2018/08/29	25	389.28	26	386.46	394.00	-1	5,874	-0.02%
2018/08/28	24	386.31	24	385.85	384.00	0	5,878	0.00%
2018/08/27	16	382.19	16	385.72	389.00	0	5,845	0.00%
2018/08/24	55	369.34	55	372.47	368.00	0	5,848	0.00%
2018/08/23	16.1	387.06	16	383.22	387.50	0.1	5,850	0.00%
2018/08/22	49	382.39	46	384.36	382.00	3	5,934	0.05%
2018/08/21	21	384.98	23	378.63	393.00	-2	5,884	-0.03%
2018/08/20	56	370.74	49	379.45	366.00	7	5,792	0.12%
2018/08/17	18.1	403.41	17	406.91	393.50	1.1	5,632	0.02%
2018/08/16	18	406.50	18	393.08	409.50	0	5,620	0.00%
2018/08/15	26	404.23	27	402.04	399.50	-1	5,601	-0.02%
2018/08/14	63	407.05	69	402.75	419.00	-6	5,582	-0.11%
2018/08/13	15	413.77	19	415.03	404.50	-4	5,472	-0.07%
2018/08/10	43	448.77	42	446.15	449.00	1	5,458	0.02%
2018/08/09	80	444.98	78	450.64	438.00	2	5,486	0.04%
2018/08/08	28	478.20	28	485.34	464.50	0	5,522	0.00%
2018/08/07	5	502.20	5	503.40	505.00	0	5,553	0.00%
2018/08/06	2.4	481.55	2	472.00	485.50	0.4	5,681	0.01%
2018/08/03	18	471.69	17	469.24	475.00	1	5,806	0.02%
2018/08/02	10.1	477.42	10	481.60	479.00	0.1	5,715	0.00%
2018/08/01	13	502.54	11	507.18	504.00	2	5,685	0.04%
2018/07/31	3	517.00	4	522.50	517.00	-1	5,673	-0.02%
2018/07/30	4	524.25	3	523.33	523.00	1	5,675	0.02%
2018/07/27	13	536.54	15	529.73	541.00	-2	5,696	-0.04%
2018/07/26	14	539.50	15	536.07	536.00	-1	5,742	-0.02%
2018/07/25	10	526.50	8	521.25	530.00	2	5,681	0.04%
2018/07/24	3	501.00	6	504.00	513.00	-3	5,654	-0.05%
2018/07/23	21	492.88	20	497.38	498.00	1	5,649	0.02%
2018/07/20	13	533.54	13	538.38	511.00	0	5,609	0.00%
2018/07/19	8	529.00	11	522.45	534.00	-3	5,531	-0.05%
2018/07/18	1	498.00	6.1	506.13	504.00	-5.1	5,504	-0.09%
2018/07/17	4	508.50	5	511.00	500.00	-1	5,495	-0.02%
2018/07/16	4	526.75	6	521.67	520.00	-2	5,490	-0.04%
2018/07/13	1	518.00	1	512.00	512.00	0	5,569	0.00%
2018/07/11	4	511.50	6	510.17	514.00	-2	5,616	-0.04%
2018/07/10	9.1	522.34	6	521.67	521.00	3.1	5,676	0.05%
2018/07/09	10	508.55	10	511.60	513.00	0	5,778	0.00%
2018/07/06	6	481.33	12	475.08	493.50	-6	5,705	-0.11%
2018/07/05	4	459.00	4	461.75	449.00	0	5,618	0.00%
2018/07/04	21	459.24	21	468.50	455.00	0	5,605	0.00%
2018/07/03	5	485.10	4	487.01	485.50	1	5,552	0.02%
2018/06/29	2	500.50	2	493.75	507.00	0	5,526	0.00%
2018/06/28	8	529.63	8	521.25	505.00	0	5,486	0.00%
2018/06/27	0	0.00	1	502.00	528.00	-1	5,472	-0.02%
2018/06/26	1	508.00	1	500.00	501.00	0	5,420	0.00%
2018/06/22	4	493.00	4	492.63	492.00	0	5,387	0.00%
2018/06/20	10	493.60	9	488.11	491.50	1	5,376	0.02%
2018/06/19	2	509.50	1	521.00	505.00	1	5,417	0.02%
2018/06/15	0	0.00	3	528.00	519.00	-3	5,434	-0.06%
2018/06/14	24	528.00	21	521.00	529.00	3	5,431	0.06%
2018/06/13	22	526.77	16	519.19	516.00	6	5,460	0.11%
2018/06/12	10	558.00	10	546.00	546.00	0	5,540	0.00%
2018/06/11	7	545.14	9	548.33	551.00	-2	5,489	-0.04%
2018/06/08	10	540.40	4	544.00	542.00	6	5,448	0.11%
2018/06/07	1	565.00	3	566.00	554.00	-2	5,420	-0.04%
2018/06/06	2	569.50	2	570.50	567.00	0	5,440	0.00%
2018/06/05	14	552.71	11	546.55	560.00	3	5,434	0.06%
2018/06/04	5	566.20	2	573.50	564.00	3	5,369	0.06%
2018/06/01	10	576.30	11	577.00	571.00	-1	5,380	-0.02%
2018/05/31	4	601.25	4	605.00	593.00	0	5,309	0.00%
2018/05/30	7	600.00	9	606.11	621.00	-2	5,183	-0.04%
2018/05/29	4	587.75	7	582.71	584.00	-3	5,073	-0.06%
2018/05/28	5	581.40	7	578.71	575.00	-2	5,012	-0.04%
2018/05/25	13	559.31	14	562.93	568.00	-1	4,972	-0.02%
2018/05/24	11	541.09	14	533.79	544.00	-3	4,904	-0.06%
2018/05/23	21	541.62	23	537.87	538.00	-2	4,852	-0.04%
2018/05/22	6	548.00	5	557.00	542.00	1	4,766	0.02%
2018/05/21	6	560.83	4	559.25	561.00	2	4,740	0.04%
2018/05/18	18	561.28	14	558.86	561.00	4	4,711	0.08%
2018/05/17	22	580.36	23	574.65	560.00	-1	4,688	-0.02%
2018/05/16	19	611.74	17	603.53	580.00	2	4,606	0.04%
2018/05/15	30	585.57	23	583.26	580.00	7	4,474	0.16%
2018/05/14	16	567.94	17	552.82	583.00	-1	4,405	-0.02%
2018/05/11	9	529.00	12	525.08	530.00	-3	4,252	-0.07%
2018/05/10	1	501.00	0	0.00	500.00	1	4,107	0.02%
2018/05/09	7	505.36	11	507.64	500.00	-4	4,106	-0.10%
2018/05/08	16	503.28	13	502.54	497.00	3	4,061	0.07%
2018/05/07	6	487.08	5	487.30	490.50	1	4,035	0.02%
2018/05/04	0	0.00	1	470.00	474.00	-1	4,039	-0.02%
2018/05/03	3	501.83	3	508.50	491.00	0	4,058	0.00%
2018/05/02	1	491.50	2	490.50	492.50	-1	4,034	-0.02%
2018/04/27	0	0.00	3	485.83	488.00	-3	4,112	-0.07%
2018/04/26	3	480.83	1	486.50	477.50	2	4,229	0.05%
2018/04/25	2	477.25	3	477.67	475.50	-1	4,248	-0.02%
2018/04/24	2	483.00	1	491.00	475.00	1	4,281	0.02%
2018/04/20	0	0.00	1	520.00	508.00	-1	4,268	-0.02%
2018/04/19	7	534.57	7	534.71	523.00	0	4,248	0.00%
2018/04/18	8	511.75	10	514.90	520.00	-2	4,163	-0.05%
2018/04/17	2	508.50	3	509.67	505.00	-1	4,186	-0.02%
2018/04/16	33	514.52	38	503.97	519.00	-5	4,225	-0.12%
2018/04/13	9	496.11	12	494.88	493.00	-3	4,196	-0.07%
2018/04/12	4	468.50	4	471.38	475.00	0	4,055	0.00%
2018/04/11	2	464.00	4	467.50	465.00	-2	4,120	-0.05%
2018/04/10	9	471.61	8	470.81	458.50	1	4,164	0.02%
2018/04/09	12	464.96	12	466.58	472.00	0	4,251	0.00%
2018/04/03	10	458.75	14	452.93	464.00	-4	4,209	-0.10%
2018/04/02	5	451.00	7	446.79	449.50	-2	4,213	-0.05%
2018/03/31	3	462.17	2	464.25	455.00	1	4,237	0.02%
2018/03/30	5	469.20	5	470.00	470.00	0	4,282	0.00%
2018/03/29	13	469.12	12	467.38	463.50	1	4,333	0.02%
2018/03/28	1	461.00	1	461.00	464.00	0	4,310	0.00%
2018/03/27	8	470.50	8	470.50	472.00	0	4,289	0.00%
2018/03/26	2	448.00	2	449.00	452.00	0	4,301	0.00%
2018/03/23	11	448.82	8	450.88	443.50	3	4,316	0.07%
2018/03/22	15	475.43	18	474.64	469.00	-3	4,303	-0.07%
2018/03/21	6	462.00	6	464.17	459.50	0	4,226	0.00%
2018/03/20	4	452.38	3	452.67	458.00	1	4,227	0.02%
2018/03/19	14	470.71	9	461.33	449.50	5	4,232	0.12%
2018/03/16	25	455.16	32	457.64	460.00	-7	4,192	-0.17%
2018/03/15	9	441.94	9	442.44	443.00	0	4,104	0.00%
2018/03/14	6	438.75	3	440.67	441.50	3	4,184	0.07%
2018/03/13	8	446.50	9	443.50	443.00	-1	4,320	-0.02%
2018/03/12	19	441.66	21	440.02	440.00	-2	4,373	-0.05%
2018/03/09	5	432.30	1	430.50	426.50	4	4,372	0.09%
2018/03/08	4	427.50	4	427.75	425.50	0	4,415	0.00%
2018/03/07	12	428.25	14	423.71	422.50	-2	4,473	-0.04%
2018/03/06	2	409.00	0	0.00	417.00	2	4,507	0.04%
2018/03/05	1	404.50	2	407.75	402.00	-1	4,602	-0.02%
2018/03/02	1	410.00	2	407.75	409.00	-1	4,618	-0.02%
2018/03/01	1	419.00	1	423.00	421.50	0	4,643	0.00%
2018/02/27	4	420.50	3	422.50	426.00	1	4,686	0.02%
2018/02/26	1	419.50	1	424.00	419.00	0	4,705	0.00%
2018/02/23	3	425.83	2	432.50	420.00	1	4,754	0.02%
2018/02/21	3	428.83	2	428.50	421.00	1	5,035	0.02%
2018/02/12	1	405.00	3	408.50	405.50	-2	5,021	-0.04%
2018/02/09	6	403.50	4	400.38	402.00	2	5,047	0.04%
2018/02/08	19	418.89	16	417.19	415.00	3	5,024	0.06%
2018/02/07	10	427.70	16	429.84	433.00	-6	5,016	-0.12%
2018/02/06	1	400.00	1	404.50	394.00	0	5,086	0.00%
2018/02/05	1	427.00	2	433.00	437.00	-1	5,229	-0.02%
2018/02/02	2	444.75	1	448.50	445.00	1	5,378	0.02%
2018/02/01	5	453.30	5	451.70	451.00	0	5,463	0.00%
2018/01/31	8	442.50	8	429.25	446.00	0	5,546	0.00%
2018/01/30	13	438.96	12	445.67	440.50	1	5,568	0.02%
2018/01/29	3	444.00	2	442.00	438.50	1	5,573	0.02%
2018/01/26	6	453.83	3	444.00	438.00	3	5,604	0.05%
2018/01/25	9	459.67	9	460.11	452.50	0	5,576	0.00%
2018/01/24	7	466.71	9	468.06	468.50	-2	5,552	-0.04%
2018/01/23	12	478.38	6	469.17	467.50	6	5,557	0.11%
2018/01/22	12	474.17	13	466.42	479.00	-1	5,541	-0.02%
2018/01/19	7	441.36	8	442.31	442.00	-1	5,490	-0.02%
2018/01/18	10	439.00	11	442.27	439.00	-1	5,512	-0.02%
2018/01/17	1	427.00	0	0.00	427.50	1	5,514	0.02%
2018/01/16	3	437.50	4	440.25	433.00	-1	5,546	-0.02%
2018/01/15	4	432.50	5	427.90	432.00	-1	5,556	-0.02%
2018/01/12	4	430.00	1	431.50	433.00	3	5,644	0.05%
2018/01/11	2	420.75	5	418.40	431.50	-3	5,738	-0.05%
2018/01/10	4	426.63	5	434.10	417.00	-1	5,738	-0.02%
2018/01/09	16	443.97	15	444.23	445.50	1	5,716	0.02%
2018/01/08	2	434.00	2	435.00	435.00	0	5,727	0.00%
2018/01/05	16	439.38	19	439.66	433.50	-3	5,733	-0.05%
2018/01/04	11	428.82	11	431.45	430.00	0	5,747	0.00%
2018/01/03	19	428.66	21	426.40	429.00	-2	5,736	-0.03%
2018/01/02	1	399.00	1	398.00	399.00	0	5,672	0.00%

環球晶10月營收創今年新高美國德州廠成關鍵布局Anue鉅亨－14天前

環球晶

...詳全文

中美晶10月營收年月雙增環球晶創今年新高UDN聯合新聞網－15天前

中美晶和子公司環球晶公布10月營收，中美晶10月營收新台幣69.77億元，月增8.91%，年增10.69%，為今年次高水......詳全文

電價調漲效應現！半導體業毛利遇壓北美廠比台灣便宜UDN聯合新聞網－15天前

環球晶

電價連漲對電子業帶來衝擊，半導體影響高於下游電子組裝業。「能源成本占我們整體成本中第二大項」環球晶（6488）董事長徐秀......詳全文

環球晶

券商分點績效/獲利分析

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

環球晶

券商分點績效/獲利分析

台新-高雄 券商分點個股進出 台新-高雄 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析