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
中國信託-高雄 券商分點個股進出
中國信託-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
|
| 2024/05/31 | 24 | 291.08 | 24 | 279.81 | 280.50 | 0 | 3,811 | 0.00% |
|
| 2024/05/30 | 7 | 282.07 | 6 | 284.92 | 295.50 | 1 | 3,627 | 0.03% |
|
| 2024/05/29 | 12 | 277.96 | 12.5 | 282.48 | 283.00 | -0.5 | 3,623 | -0.01% |
|
| 2024/05/28 | 12 | 276.92 | 10 | 277.35 | 275.50 | 2 | 3,613 | 0.06% |
|
| 2024/05/27 | 9 | 271.17 | 8 | 271.81 | 272.00 | 1 | 3,664 | 0.03% |
|
| 2024/05/24 | 5 | 265.30 | 5 | 266.40 | 268.50 | 0 | 3,729 | 0.00% |
|
| 2024/05/23 | 5 | 267.00 | 7 | 264.43 | 263.00 | -2 | 3,790 | -0.05% |
|
| 2024/05/22 | 4 | 262.50 | 4 | 261.00 | 262.50 | 0 | 3,970 | 0.00% |
|
| 2024/05/21 | 4 | 255.25 | 14 | 261.89 | 261.50 | -10 | 4,076 | -0.25% |
|
| 2024/05/20 | 0 | 0.00 | 2 | 251.75 | 250.00 | -2 | 4,167 | -0.05% |
|
| 2024/05/16 | 0.3 | 244.00 | 1 | 243.00 | 242.00 | -0.7 | 4,217 | -0.02% |
|
| 2024/05/09 | 6 | 254.00 | 6 | 250.25 | 250.00 | 0 | 4,524 | 0.00% |
|
| 2024/05/08 | 4 | 252.75 | 6 | 251.92 | 253.50 | -2 | 4,791 | -0.04% |
|
| 2024/05/07 | 1 | 248.50 | 1 | 253.00 | 249.50 | 0 | 4,976 | 0.00% |
|
| 2024/05/06 | 7.1 | 252.41 | 6 | 252.17 | 250.50 | 1.1 | 5,034 | 0.02% |
|
| 2024/05/03 | 6 | 253.25 | 6 | 245.00 | 243.50 | 0 | 5,002 | 0.00% |
|
| 2024/04/30 | 5 | 259.80 | 2 | 253.00 | 255.00 | 3 | 5,021 | 0.06% |
|
| 2024/04/29 | 2 | 262.00 | 5 | 260.70 | 264.00 | -3 | 4,958 | -0.06% |
|
| 2024/04/26 | 9 | 257.39 | 8 | 255.63 | 256.00 | 1 | 4,966 | 0.02% |
|
| 2024/04/25 | 20 | 253.10 | 29 | 250.93 | 257.50 | -9 | 5,018 | -0.18% |
|
| 2024/04/24 | 12 | 243.00 | 3 | 232.50 | 243.00 | 9 | 4,996 | 0.18% |
|
| 2024/04/23 | 5 | 227.50 | 3 | 222.00 | 221.00 | 2 | 5,037 | 0.04% |
|
| 2024/04/22 | 1 | 234.00 | 2 | 230.50 | 221.00 | -1 | 5,047 | -0.02% |
|
| 2024/04/19 | 5 | 242.20 | 0 | 0.00 | 233.00 | 5 | 5,114 | 0.10% |
|
| 2024/04/18 | 8 | 259.69 | 7 | 258.29 | 258.00 | 1 | 5,102 | 0.02% |
|
| 2024/04/17 | 4 | 255.75 | 3 | 254.00 | 259.50 | 1 | 5,100 | 0.02% |
|
| 2024/04/16 | 0 | 0.00 | 2 | 247.50 | 250.00 | -2 | 5,076 | -0.04% |
|
| 2024/04/15 | 1 | 252.50 | 1 | 254.00 | 254.00 | 0 | 5,077 | 0.00% |
|
| 2024/04/12 | 3 | 257.33 | 0 | 0.00 | 256.00 | 3 | 5,065 | 0.06% |
|
| 2024/04/11 | 0 | 0.00 | 2 | 251.50 | 254.50 | -2 | 5,053 | -0.04% |
|
| 2024/04/10 | 1 | 257.50 | 0 | 0.00 | 257.50 | 1 | 5,029 | 0.02% |
|
| 2024/04/09 | 3 | 262.33 | 0 | 0.00 | 258.50 | 3 | 5,032 | 0.06% |
|
| 2024/04/03 | 14 | 269.96 | 12.1 | 267.30 | 266.50 | 1.9 | 5,056 | 0.04% |
|
| 2024/04/02 | 19 | 275.47 | 26 | 278.40 | 272.50 | -7 | 5,024 | -0.14% |
|
| 2024/04/01 | 10 | 269.20 | 11 | 269.45 | 270.50 | -1 | 4,956 | -0.02% |
|
| 2024/03/29 | 5.3 | 261.93 | 8 | 264.94 | 261.50 | -2.7 | 5,046 | -0.05% |
|
| 2024/03/28 | 9 | 260.61 | 5 | 260.40 | 259.00 | 4 | 5,089 | 0.08% |
|
| 2024/03/27 | 9 | 258.39 | 10 | 262.30 | 264.00 | -1 | 5,048 | -0.02% |
|
| 2024/03/26 | 6.1 | 255.05 | 4 | 254.38 | 253.50 | 2.1 | 4,948 | 0.04% |
|
| 2024/03/25 | 6 | 252.58 | 5.9 | 254.25 | 254.00 | 0.1 | 4,886 | 0.00% |
|
| 2024/03/20 | 1 | 247.50 | 4 | 250.00 | 247.50 | -3 | 4,850 | -0.06% |
|
| 2024/03/19 | 0 | 0.00 | 2 | 253.75 | 251.00 | -2 | 4,851 | -0.04% |
|
| 2024/03/18 | 0 | 0.00 | 1 | 256.00 | 256.00 | -1 | 4,863 | -0.02% |
|
| 2024/03/15 | 0.1 | 245.00 | 0 | 0.00 | 243.50 | 0.1 | 4,827 | 0.00% |
|
| 2024/03/14 | 2.1 | 237.90 | 0 | 0.00 | 240.50 | 2.1 | 4,834 | 0.04% |
|
| 2024/03/13 | 3.1 | 254.45 | 3 | 247.17 | 243.50 | 0.1 | 4,873 | 0.00% |
|
| 2024/03/12 | 13 | 248.69 | 13 | 248.73 | 251.50 | 0 | 4,863 | 0.00% |
|
| 2024/03/11 | 5.1 | 242.09 | 6 | 243.08 | 241.00 | -0.9 | 4,828 | -0.02% |
|
| 2024/03/08 | 8 | 249.13 | 13 | 246.92 | 241.00 | -5 | 4,848 | -0.10% |
|
| 2024/03/07 | 9.1 | 254.39 | 6 | 247.25 | 246.00 | 3.1 | 4,845 | 0.06% |
|
| 2024/03/06 | 4.2 | 249.63 | 4 | 253.63 | 254.50 | 0.2 | 4,830 | 0.00% |
|
| 2024/03/05 | 5 | 253.80 | 5 | 254.00 | 251.50 | 0 | 4,809 | 0.00% |
|
| 2024/03/04 | 10 | 259.00 | 6 | 258.17 | 255.00 | 4 | 4,796 | 0.08% |
|
| 2024/03/01 | 7.1 | 257.91 | 3 | 256.00 | 256.00 | 4.1 | 4,745 | 0.09% |
|
| 2024/02/29 | 12.1 | 255.72 | 7 | 259.00 | 258.00 | 5.1 | 4,710 | 0.11% |
|
| 2024/02/27 | 8 | 270.81 | 10 | 266.70 | 268.00 | -2 | 4,625 | -0.04% |
|
| 2024/02/26 | 8.2 | 269.02 | 8 | 272.69 | 273.00 | 0.2 | 4,609 | 0.00% |
|
| 2024/02/23 | 20 | 285.70 | 19 | 286.39 | 276.50 | 1 | 4,613 | 0.02% |
|
| 2024/02/22 | 8 | 264.31 | 14 | 266.29 | 275.50 | -6 | 4,399 | -0.14% |
|
| 2024/02/21 | 22 | 251.82 | 14 | 254.89 | 250.50 | 8 | 4,269 | 0.19% |
|
| 2024/02/20 | 2 | 238.25 | 2 | 241.72 | 238.00 | 0 | 4,145 | 0.00% |
|
| 2024/02/19 | 0 | 0.00 | 3 | 233.00 | 233.00 | -3 | 4,100 | -0.07% |
|
| 2024/02/16 | 10 | 238.50 | 10 | 239.00 | 238.00 | 0 | 4,154 | 0.00% |
|
| 2024/02/15 | 16 | 233.28 | 16 | 232.94 | 238.00 | 0 | 4,174 | 0.00% |
|
| 2024/02/05 | 9 | 220.50 | 6 | 218.75 | 220.50 | 3 | 4,227 | 0.07% |
|
| 2024/02/02 | 10 | 220.20 | 5 | 219.20 | 217.50 | 5 | 4,217 | 0.12% |
|
| 2024/02/01 | 8 | 220.19 | 10 | 219.10 | 217.50 | -2 | 4,271 | -0.05% |
|
| 2024/01/31 | 17.4 | 221.92 | 22 | 219.78 | 219.50 | -4.6 | 4,353 | -0.11% |
|
| 2024/01/30 | 8.6 | 198.27 | 15.3 | 203.40 | 209.50 | -6.7 | 4,300 | -0.16% |
|
| 2024/01/29 | 10 | 191.85 | 13 | 194.35 | 195.50 | -3 | 4,204 | -0.07% |
|
| 2024/01/26 | 7.1 | 189.00 | 5 | 188.00 | 189.00 | 2.1 | 4,304 | 0.05% |
|
| 2024/01/25 | 7 | 188.36 | 3 | 187.67 | 187.00 | 4 | 4,389 | 0.09% |
|
| 2024/01/24 | 2 | 191.50 | 1 | 189.50 | 189.00 | 1 | 4,403 | 0.02% |
|
| 2024/01/23 | 4 | 196.88 | 1 | 197.00 | 195.50 | 3 | 4,411 | 0.07% |
|
| 2024/01/22 | 8 | 194.13 | 10 | 195.95 | 196.50 | -2 | 4,398 | -0.05% |
|
| 2024/01/19 | 9 | 192.17 | 10 | 193.50 | 194.50 | -1 | 4,359 | -0.02% |
|
| 2024/01/18 | 8 | 198.75 | 3 | 193.50 | 194.00 | 5 | 4,295 | 0.12% |
|
| 2024/01/17 | 5 | 197.80 | 1 | 199.00 | 196.00 | 4 | 4,222 | 0.09% |
|
| 2024/01/16 | 4 | 194.13 | 5 | 195.20 | 193.50 | -1 | 4,168 | -0.02% |
|
| 2024/01/15 | 9 | 196.78 | 10 | 199.20 | 197.00 | -1 | 4,189 | -0.02% |
|
| 2024/01/12 | 4 | 189.00 | 5 | 195.00 | 190.50 | -1 | 4,163 | -0.02% |
|
| 2024/01/11 | 1 | 188.50 | 2 | 189.00 | 189.00 | -1 | 4,132 | -0.02% |
|
| 2024/01/10 | 2 | 187.50 | 0 | 0.00 | 185.50 | 2 | 4,162 | 0.05% |
|
| 2024/01/09 | 1 | 185.00 | 4 | 185.13 | 187.00 | -3 | 4,175 | -0.07% |
|
| 2024/01/05 | 1 | 183.50 | 0 | 0.00 | 182.50 | 1 | 4,214 | 0.02% |
|
| 2024/01/04 | 0.6 | 184.67 | 0.5 | 185.00 | 184.00 | 0.1 | 4,403 | 0.00% |
|
| 2024/01/03 | 1.5 | 185.96 | 0 | 0.00 | 188.00 | 1.5 | 4,435 | 0.03% |
|
| 2023/12/29 | 2 | 191.75 | 2.2 | 192.98 | 192.00 | -0.2 | 4,481 | -0.01% |
|
| 2023/12/28 | 2 | 191.00 | 5 | 189.20 | 189.00 | -3 | 4,494 | -0.07% |
|
| 2023/12/26 | 2 | 188.50 | 5 | 189.60 | 189.00 | -3 | 4,613 | -0.07% |
|
| 2023/12/25 | 2 | 185.25 | 1 | 182.00 | 185.00 | 1 | 4,795 | 0.02% |
|
| 2023/12/22 | 0 | 0.00 | 1 | 173.00 | 174.00 | -1 | 4,967 | -0.02% |
|
| 2023/12/21 | 0 | 0.00 | 1 | 168.50 | 168.00 | -1 | 4,957 | -0.02% |
|
| 2023/12/18 | 5 | 176.10 | 6 | 172.50 | 172.50 | -1 | 5,048 | -0.02% |
|
| 2023/12/15 | 3.1 | 176.00 | 0 | 0.00 | 174.50 | 3.1 | 5,045 | 0.06% |
|
| 2023/12/14 | 0 | 0.00 | 1 | 182.00 | 180.00 | -1 | 5,031 | -0.02% |
|
| 2023/12/13 | 1 | 179.50 | 0 | 0.00 | 178.50 | 1 | 5,055 | 0.02% |
|
| 2023/12/12 | 4 | 179.50 | 0 | 0.00 | 178.00 | 4 | 5,051 | 0.08% |
|
| 2023/12/11 | 2 | 178.50 | 0 | 0.00 | 175.50 | 2 | 5,161 | 0.04% |
|
| 2023/12/08 | 4 | 181.38 | 4 | 181.88 | 179.00 | 0 | 5,246 | 0.00% |
|
| 2023/12/07 | 1.1 | 178.58 | 0 | 0.00 | 174.00 | 1.1 | 5,251 | 0.02% |
|
| 2023/12/06 | 1 | 178.50 | 1 | 180.50 | 180.50 | 0 | 5,213 | 0.00% |
|
| 2023/12/05 | 3 | 181.03 | 4 | 183.25 | 182.00 | -1 | 5,182 | -0.02% |
|
| 2023/12/04 | 3.3 | 189.09 | 2 | 188.75 | 186.50 | 1.3 | 5,163 | 0.02% |
|
| 2023/12/01 | 0 | 0.00 | 3 | 185.83 | 187.00 | -3 | 5,147 | -0.06% |
|
| 2023/11/30 | 0 | 0.00 | 1 | 184.50 | 184.00 | -1 | 5,116 | -0.02% |
|
| 2023/11/29 | 6 | 183.75 | 2 | 186.00 | 186.00 | 4 | 5,103 | 0.08% |
|
| 2023/11/28 | 1 | 178.00 | 1 | 180.00 | 180.00 | 0 | 5,056 | 0.00% |
|
| 2023/11/27 | 2 | 179.50 | 1 | 179.50 | 178.50 | 1 | 5,019 | 0.02% |
|
| 2023/11/24 | 0 | 0.00 | 1 | 184.50 | 184.00 | -1 | 4,991 | -0.02% |
|
| 2023/11/22 | 0 | 0.00 | 3 | 183.83 | 188.00 | -3 | 4,881 | -0.06% |
|
| 2023/11/21 | 1 | 180.00 | 0 | 0.00 | 177.00 | 1 | 4,809 | 0.02% |
|
| 2023/11/20 | 1 | 176.50 | 1 | 176.00 | 177.50 | 0 | 4,831 | 0.00% |
|
| 2023/11/17 | 1 | 177.50 | 3 | 178.50 | 176.50 | -2 | 4,872 | -0.04% |
|
| 2023/11/16 | 1 | 176.50 | 1 | 176.00 | 176.00 | 0 | 4,870 | 0.00% |
|
| 2023/11/15 | 7 | 180.43 | 6 | 179.00 | 178.00 | 1 | 4,852 | 0.02% |
|
| 2023/11/14 | 0 | 0.00 | 3 | 181.00 | 181.50 | -3 | 4,796 | -0.06% |
|
| 2023/11/13 | 21 | 179.62 | 25 | 181.20 | 181.00 | -4 | 4,726 | -0.08% |
|
| 2023/11/10 | 10 | 173.80 | 9 | 171.17 | 171.00 | 1 | 4,548 | 0.02% |
|
| 2023/11/09 | 7 | 170.57 | 6 | 172.08 | 173.50 | 1 | 4,534 | 0.02% |
|
| 2023/11/08 | 10 | 172.15 | 7.1 | 174.56 | 169.50 | 3 | 4,430 | 0.07% |
|
| 2023/11/07 | 33 | 168.98 | 31 | 169.39 | 169.50 | 2 | 4,285 | 0.05% |
|
| 2023/11/06 | 7 | 180.57 | 6 | 178.58 | 178.50 | 1 | 4,092 | 0.02% |
|
| 2023/11/03 | 8 | 176.69 | 18.2 | 179.38 | 180.00 | -10.2 | 4,013 | -0.25% |
|
| 2023/11/02 | 4 | 169.88 | 3 | 170.50 | 171.00 | 1 | 3,884 | 0.03% |
|
| 2023/10/31 | 8 | 164.06 | 8 | 163.06 | 162.50 | 0 | 3,767 | 0.00% |
|
| 2023/10/27 | 7 | 163.93 | 7 | 162.79 | 163.50 | 0 | 3,806 | 0.00% |
|
| 2023/10/26 | 2.1 | 162.06 | 4.3 | 165.83 | 163.50 | -2.3 | 3,846 | -0.06% |
|
| 2023/10/25 | 0.2 | 165.50 | 0 | 0.00 | 166.00 | 0.2 | 3,849 | 0.00% |
|
| 2023/10/24 | 1 | 165.50 | 2 | 165.50 | 167.00 | -1 | 4,034 | -0.02% |
|
| 2023/10/23 | 3 | 166.17 | 5 | 165.90 | 165.00 | -2 | 4,177 | -0.05% |
|
| 2023/10/20 | 24.4 | 164.66 | 24.1 | 165.49 | 167.00 | 0.3 | 4,416 | 0.01% |
|
| 2023/10/19 | 2 | 160.50 | 1 | 161.50 | 164.50 | 1 | 4,397 | 0.02% |
|
| 2023/10/18 | 0.1 | 160.50 | 0 | 0.00 | 160.50 | 0.1 | 4,462 | 0.00% |
|
| 2023/10/17 | 1 | 164.00 | 5 | 164.00 | 163.50 | -4 | 4,554 | -0.09% |
|
| 2023/10/16 | 0 | 0.00 | 8 | 162.00 | 162.00 | -8 | 4,659 | -0.17% |
|
| 2023/10/13 | 1 | 164.00 | 2 | 162.50 | 164.50 | -1 | 4,811 | -0.02% |
|
| 2023/10/12 | 53 | 162.89 | 50.2 | 163.71 | 165.50 | 2.8 | 4,994 | 0.06% |
|
| 2023/10/11 | 8 | 158.13 | 8 | 157.19 | 157.00 | 0 | 5,049 | 0.00% |
|
| 2023/10/06 | 0 | 0.00 | 10 | 157.00 | 157.00 | -10 | 5,160 | -0.19% |
|
| 2023/10/05 | 10 | 156.50 | 0 | 0.00 | 154.50 | 10 | 5,152 | 0.19% |
|
| 2023/10/04 | 6 | 155.92 | 3 | 154.17 | 155.00 | 3 | 5,126 | 0.06% |
|
| 2023/10/03 | 0 | 0.00 | 1 | 160.00 | 157.00 | -1 | 5,058 | -0.02% |
|
| 2023/10/02 | 16 | 161.50 | 11 | 160.77 | 160.00 | 5 | 5,036 | 0.10% |
|
| 2023/09/28 | 55 | 157.36 | 76.2 | 158.62 | 154.50 | -21.2 | 4,809 | -0.44% |
|
| 2023/09/27 | 32 | 151.05 | 27 | 150.98 | 150.50 | 5 | 4,455 | 0.11% |
|
| 2023/09/25 | 0 | 0.00 | 1 | 142.50 | 141.00 | -1 | 4,193 | -0.02% |
|
| 2023/09/22 | 16 | 139.00 | 11 | 139.45 | 143.50 | 5 | 4,183 | 0.12% |
|
| 2023/09/21 | 11 | 138.05 | 1 | 138.50 | 137.50 | 10 | 4,121 | 0.24% |
|
| 2023/09/19 | 0 | 0.00 | 11 | 140.14 | 139.00 | -11 | 4,119 | -0.27% |
|
| 2023/09/18 | 3 | 140.33 | 1 | 143.00 | 141.50 | 2 | 4,114 | 0.05% |
|
| 2023/09/15 | 0 | 0.00 | 1.1 | 143.41 | 143.00 | -1.1 | 4,091 | -0.03% |
|
| 2023/09/14 | 0.1 | 141.81 | 2.1 | 143.95 | 144.50 | -2 | 4,150 | -0.05% |
|
| 2023/09/13 | 12 | 138.71 | 6 | 140.33 | 138.50 | 6 | 4,055 | 0.15% |
|
| 2023/09/12 | 0 | 0.00 | 10 | 137.50 | 136.00 | -10 | 4,007 | -0.25% |
|
| 2023/09/01 | 1 | 128.00 | 0 | 0.00 | 127.00 | 1 | 4,653 | 0.02% |
|
| 2023/08/29 | 1 | 129.50 | 1 | 127.50 | 127.50 | 0 | 4,714 | 0.00% |
|
| 2023/08/28 | 1 | 129.00 | 0 | 0.00 | 129.50 | 1 | 4,728 | 0.02% |
|
| 2023/08/25 | 0 | 0.00 | 2 | 130.00 | 129.00 | -2 | 4,714 | -0.04% |
|
| 2023/08/24 | 11 | 130.68 | 1 | 128.50 | 128.00 | 10 | 4,699 | 0.21% |
|
| 2023/08/21 | 1 | 125.00 | 0 | 0.00 | 124.00 | 1 | 4,672 | 0.02% |
|
| 2023/08/11 | 0 | 0.00 | 2 | 125.50 | 125.50 | -2 | 4,614 | -0.04% |
|
| 2023/08/10 | 3.1 | 124.00 | 0 | 0.00 | 123.00 | 3.1 | 4,600 | 0.07% |
|
| 2023/08/09 | 1 | 129.00 | 1 | 127.00 | 127.00 | 0 | 4,572 | 0.00% |
|
| 2023/08/08 | 0 | 0.00 | 1 | 128.50 | 129.00 | -1 | 4,544 | -0.02% |
|
| 2023/08/07 | 1 | 131.00 | 2 | 132.50 | 132.50 | -1 | 4,512 | -0.02% |
|
| 2023/08/04 | 5 | 131.90 | 0 | 0.00 | 131.50 | 5 | 4,495 | 0.11% |
|
| 2023/08/02 | 0 | 0.00 | 1 | 131.00 | 131.50 | -1 | 4,485 | -0.02% |
|
| 2023/07/31 | 3 | 141.67 | 7 | 139.64 | 138.50 | -4 | 4,395 | -0.09% |
|
| 2023/07/28 | 0.1 | 141.50 | 0 | 0.00 | 141.50 | 0.1 | 4,346 | 0.00% |
|
| 2023/07/27 | 7 | 141.86 | 37 | 142.45 | 141.50 | -30 | 4,277 | -0.70% |
|
| 2023/07/26 | 5.1 | 148.68 | 18 | 147.81 | 149.00 | -13 | 4,045 | -0.32% |
|
| 2023/07/25 | 24 | 151.21 | 2.2 | 154.99 | 149.00 | 21.8 | 3,879 | 0.56% |
|
| 2023/07/24 | 20.1 | 144.98 | 30 | 138.67 | 141.50 | -9.9 | 3,585 | -0.28% |
|
| 2023/07/21 | 26 | 141.77 | 26 | 142.37 | 143.50 | 0 | 3,543 | 0.00% |
|
| 2023/07/20 | 28 | 146.79 | 1 | 147.50 | 147.50 | 27 | 3,472 | 0.78% |
|
| 2023/07/19 | 25.1 | 147.89 | 16 | 140.91 | 142.00 | 9.1 | 3,337 | 0.27% |
|
| 2023/07/18 | 26 | 145.96 | 33 | 147.24 | 151.50 | -7 | 3,335 | -0.21% |
|
| 2023/07/17 | 20 | 148.33 | 21 | 145.76 | 145.00 | -1 | 3,167 | -0.03% |
|
| 2023/07/14 | 8 | 141.25 | 27 | 142.11 | 143.00 | -19 | 2,936 | -0.65% |
|
| 2023/07/13 | 1 | 129.50 | 4 | 128.00 | 130.00 | -3 | 2,688 | -0.11% |
|
| 2023/07/12 | 2 | 123.50 | 0 | 0.00 | 122.50 | 2 | 2,542 | 0.08% |
|
| 2023/07/11 | 0 | 0.00 | 1 | 124.00 | 122.50 | -1 | 2,508 | -0.04% |
|
| 2023/07/07 | 2 | 122.50 | 1 | 123.00 | 122.00 | 1 | 2,491 | 0.04% |
|
| 2023/07/05 | 1 | 125.50 | 1 | 124.00 | 124.00 | 0 | 2,455 | 0.00% |
|
| 2023/07/04 | 4 | 128.00 | 2 | 128.00 | 128.00 | 2 | 2,459 | 0.08% |
|
| 2023/07/03 | 1 | 126.50 | 2 | 126.75 | 128.00 | -1 | 2,539 | -0.04% |
|
| 2023/06/30 | 1 | 125.00 | 1 | 124.00 | 123.00 | 0 | 2,535 | 0.00% |
|
| 2023/06/28 | 1 | 124.50 | 0 | 0.00 | 124.00 | 1 | 2,539 | 0.04% |
|
| 2023/06/27 | 1 | 125.00 | 0 | 0.00 | 124.00 | 1 | 2,544 | 0.04% |
|
| 2023/06/26 | 0 | 0.00 | 10.1 | 126.50 | 125.50 | -10.1 | 2,531 | -0.40% |
|
| 2023/06/20 | 7 | 131.50 | 2 | 128.50 | 127.50 | 5 | 2,552 | 0.20% |
|
| 2023/06/19 | 0 | 0.00 | 1 | 128.50 | 127.50 | -1 | 2,496 | -0.04% |
|
| 2023/06/15 | 4 | 132.38 | 25 | 132.54 | 132.00 | -21 | 2,413 | -0.87% |
|
| 2023/06/14 | 10 | 130.50 | 2 | 130.50 | 129.00 | 8 | 2,247 | 0.36% |
|
| 2023/06/13 | 53 | 129.72 | 44 | 129.69 | 130.50 | 9 | 2,137 | 0.42% |
|
| 2023/06/12 | 5 | 123.60 | 7 | 121.93 | 122.00 | -2 | 1,879 | -0.11% |
|
| 2023/06/09 | 5 | 121.50 | 3 | 122.50 | 124.00 | 2 | 1,805 | 0.11% |
|
| 2023/06/06 | 2 | 118.00 | 5 | 119.00 | 118.00 | -3 | 1,725 | -0.17% |
|
| 2023/06/05 | 0 | 0.00 | 0.1 | 116.00 | 116.50 | -0.1 | 1,726 | 0.00% |
|
| 2023/06/02 | 0 | 0.00 | 8.2 | 117.80 | 117.50 | -8.2 | 1,738 | -0.47% |
|
| 2023/06/01 | 0 | 0.00 | 18 | 115.47 | 116.50 | -18 | 1,767 | -1.02% |
|
| 2023/05/31 | 1 | 113.50 | 0 | 0.00 | 113.50 | 1 | 1,751 | 0.06% |
|
| 2023/05/30 | 0 | 0.00 | 2 | 113.75 | 114.00 | -2 | 1,761 | -0.11% |
|
| 2023/05/29 | 4 | 115.88 | 6 | 114.58 | 114.50 | -2 | 1,770 | -0.11% |
|
| 2023/05/26 | 6 | 115.42 | 16 | 115.81 | 115.00 | -10 | 1,786 | -0.56% |
|
| 2023/05/25 | 0 | 0.00 | 1 | 112.00 | 111.50 | -1 | 1,724 | -0.06% |
|
| 2023/05/24 | 0 | 0.00 | 1 | 111.50 | 111.50 | -1 | 1,735 | -0.06% |
|
| 2023/05/18 | 10 | 112.50 | 0 | 0.00 | 111.50 | 10 | 1,787 | 0.56% |
|
| 2023/05/17 | 3 | 111.83 | 30 | 111.50 | 112.50 | -27 | 1,827 | -1.48% |
|
| 2023/05/16 | 0 | 0.00 | 2 | 110.50 | 111.00 | -2 | 1,822 | -0.11% |
|
| 2023/05/15 | 0 | 0.00 | 1 | 109.00 | 109.00 | -1 | 1,823 | -0.05% |
|
| 2023/05/12 | 32 | 111.34 | 30 | 109.00 | 110.00 | 2 | 1,843 | 0.11% |
|
| 2023/05/11 | 32 | 111.34 | 30 | 109.00 | 109.50 | 2 | 1,866 | 0.11% |
|
| 2023/05/10 | 0 | 0.00 | 1 | 109.50 | 110.50 | -1 | 1,895 | -0.05% |
|
| 2023/05/05 | 0 | 0.00 | 32 | 110.50 | 110.50 | -32 | 1,979 | -1.62% |
|
| 2023/05/04 | 1 | 108.00 | 0 | 0.00 | 109.50 | 1 | 2,030 | 0.05% |
|
| 2023/05/02 | 20 | 110.50 | 1 | 110.50 | 110.00 | 19 | 2,126 | 0.89% |
|
| 2023/04/28 | 0 | 0.00 | 1 | 110.50 | 110.50 | -1 | 2,249 | -0.04% |
|
| 2023/04/27 | 2 | 108.75 | 2 | 109.00 | 109.50 | 0 | 2,327 | 0.00% |
|
| 2023/04/26 | 35 | 107.16 | 4 | 107.00 | 108.00 | 31 | 2,356 | 1.32% |
|
| 2023/04/25 | 18 | 109.44 | 2 | 111.00 | 109.50 | 16 | 2,536 | 0.63% |
|
| 2023/04/24 | 0 | 0.00 | 16 | 113.81 | 113.50 | -16 | 2,573 | -0.62% |
|
| 2023/04/21 | 45 | 116.48 | 15 | 117.23 | 113.50 | 30 | 2,801 | 1.07% |
|
| 2023/04/20 | 2 | 113.00 | 0 | 0.00 | 112.50 | 2 | 2,919 | 0.07% |
|
| 2023/04/19 | 0 | 0.00 | 1 | 116.50 | 114.00 | -1 | 2,935 | -0.03% |
|
| 2023/04/18 | 2 | 117.25 | 0 | 0.00 | 116.50 | 2 | 2,936 | 0.07% |
|
| 2023/04/13 | 0 | 0.00 | 1.6 | 117.50 | 116.50 | -1.6 | 2,975 | -0.05% |
|
| 2023/04/10 | 4 | 120.00 | 5 | 118.20 | 118.00 | -1 | 3,041 | -0.03% |
|
| 2023/04/07 | 3 | 120.50 | 3 | 119.00 | 119.00 | 0 | 3,056 | 0.00% |
|
| 2023/04/06 | 2.1 | 119.52 | 0 | 0.00 | 119.00 | 2.1 | 3,093 | 0.07% |
|
| 2023/03/31 | 0 | 0.00 | 3 | 118.00 | 118.50 | -3 | 3,015 | -0.10% |
|
| 2023/03/30 | 3 | 115.50 | 5 | 118.20 | 117.50 | -2 | 3,007 | -0.07% |
|
| 2023/03/29 | 0 | 0.00 | 1 | 115.00 | 114.50 | -1 | 2,987 | -0.03% |
|
| 2023/03/28 | 4 | 115.50 | 1 | 117.50 | 115.50 | 3 | 3,026 | 0.10% |
|
| 2023/03/27 | 1 | 118.00 | 0 | 0.00 | 118.00 | 1 | 3,066 | 0.03% |
|
| 2023/03/24 | 3 | 118.33 | 0 | 0.00 | 117.50 | 3 | 3,090 | 0.10% |
|
| 2023/03/21 | 2 | 113.75 | 18 | 115.47 | 115.00 | -16 | 3,163 | -0.51% |
|
| 2023/03/20 | 2 | 112.02 | 1 | 111.50 | 112.50 | 1 | 3,217 | 0.03% |
|
| 2023/03/16 | 8 | 109.69 | 0 | 0.00 | 108.50 | 8 | 3,455 | 0.23% |
|
| 2023/03/15 | 0 | 0.00 | 0.3 | 113.00 | 111.50 | -0.3 | 3,767 | -0.01% |
|
| 2023/03/14 | 0.1 | 112.00 | 0 | 0.00 | 111.50 | 0.1 | 4,411 | 0.00% |
|
| 2023/03/13 | 3.2 | 111.67 | 3 | 109.83 | 112.00 | 0.2 | 4,780 | 0.00% |
|
| 2023/03/10 | 7 | 113.50 | 3 | 113.92 | 113.50 | 4 | 5,000 | 0.08% |
|
| 2023/03/09 | 13 | 119.85 | 9 | 117.11 | 116.50 | 4 | 5,035 | 0.08% |
|
| 2023/03/08 | 1.5 | 118.67 | 16 | 118.63 | 119.50 | -14.5 | 5,062 | -0.29% |
|
| 2023/03/06 | 5 | 117.00 | 2 | 117.50 | 117.50 | 3 | 5,055 | 0.06% |
|
| 2023/03/03 | 0 | 0.00 | 0.5 | 114.00 | 114.00 | -0.5 | 5,048 | -0.01% |
|
| 2023/03/02 | 0.2 | 114.00 | 0 | 0.00 | 113.50 | 0.2 | 5,088 | 0.00% |
|
| 2023/03/01 | 1 | 113.00 | 3 | 113.00 | 114.50 | -2 | 5,122 | -0.04% |
|
| 2023/02/24 | 6 | 114.00 | 0 | 0.00 | 114.00 | 6 | 5,151 | 0.12% |
|
| 2023/02/23 | 2 | 115.75 | 1 | 116.50 | 116.50 | 1 | 5,169 | 0.02% |
|
| 2023/02/17 | 4 | 115.50 | 2 | 115.50 | 115.50 | 2 | 6,023 | 0.03% |
|
| 2023/02/16 | 2 | 116.00 | 0 | 0.00 | 116.00 | 2 | 6,122 | 0.03% |
|
| 2023/02/15 | 1 | 114.00 | 2.1 | 113.50 | 114.00 | -1.1 | 6,311 | -0.02% |
|
| 2023/02/14 | 3 | 117.50 | 2 | 117.50 | 116.50 | 1 | 6,328 | 0.02% |
|
| 2023/02/10 | 7 | 117.36 | 1 | 118.00 | 116.50 | 6 | 6,531 | 0.09% |
|
| 2023/02/09 | 1.1 | 119.97 | 1 | 118.50 | 118.50 | 0.1 | 6,600 | 0.00% |
|
| 2023/02/08 | 0.1 | 121.00 | 4.5 | 120.00 | 120.00 | -4.4 | 6,648 | -0.07% |
|
| 2023/02/07 | 0 | 0.00 | 3.5 | 117.21 | 118.00 | -3.5 | 6,735 | -0.05% |
|
| 2023/02/06 | 6 | 117.08 | 1 | 117.50 | 117.00 | 5 | 6,744 | 0.07% |
|
| 2023/02/03 | 5.2 | 121.10 | 6 | 122.00 | 120.50 | -0.8 | 6,767 | -0.01% |
|
| 2023/02/02 | 5.2 | 121.62 | 3 | 122.50 | 121.50 | 2.2 | 6,784 | 0.03% |
|
| 2023/02/01 | 4.1 | 120.74 | 3 | 120.67 | 121.00 | 1.1 | 6,831 | 0.02% |
|
| 2023/01/31 | 0 | 0.00 | 11 | 118.55 | 119.00 | -11 | 6,863 | -0.16% |
|
| 2023/01/30 | 3 | 119.00 | 31 | 119.81 | 119.00 | -28 | 6,880 | -0.41% |
|
| 2023/01/17 | 6 | 116.42 | 7 | 116.50 | 116.00 | -1 | 6,802 | -0.01% |
|
| 2023/01/16 | 5.5 | 115.00 | 25 | 114.50 | 115.00 | -19.5 | 6,765 | -0.29% |
|
| 2023/01/13 | 42 | 116.67 | 9 | 117.17 | 114.00 | 33 | 6,758 | 0.49% |
|
| 2023/01/12 | 8 | 114.19 | 4 | 115.50 | 113.50 | 4 | 6,587 | 0.06% |
|
| 2023/01/11 | 29 | 117.02 | 33 | 114.85 | 115.00 | -4 | 6,554 | -0.06% |
|
| 2023/01/10 | 10 | 115.05 | 19 | 114.34 | 115.50 | -9 | 6,386 | -0.14% |
|
| 2023/01/09 | 3 | 108.33 | 1 | 109.00 | 108.50 | 2 | 6,195 | 0.03% |
|
| 2023/01/06 | 1 | 106.00 | 1 | 107.00 | 107.00 | 0 | 6,267 | 0.00% |
|
| 2023/01/03 | 0 | 0.00 | 1 | 108.00 | 108.00 | -1 | 6,445 | -0.02% |
|
| 2022/12/30 | 1 | 105.50 | 1 | 106.00 | 105.50 | 0 | 6,458 | 0.00% |
|
| 2022/12/29 | 8 | 104.25 | 8 | 104.25 | 105.00 | 0 | 6,481 | 0.00% |
|
| 2022/12/28 | 4 | 104.63 | 0 | 0.00 | 104.50 | 4 | 6,519 | 0.06% |
|
| 2022/12/27 | 2 | 108.75 | 2 | 108.75 | 108.50 | 0 | 6,527 | 0.00% |
|
| 2022/12/26 | 4 | 105.88 | 5 | 107.20 | 106.50 | -1 | 6,530 | -0.02% |
|
| 2022/12/23 | 1 | 108.50 | 1 | 108.50 | 109.50 | 0 | 6,555 | 0.00% |
|
| 2022/12/22 | 3 | 111.50 | 2 | 111.50 | 111.00 | 1 | 6,601 | 0.02% |
|
| 2022/12/21 | 3 | 111.83 | 1 | 111.00 | 111.00 | 2 | 6,649 | 0.03% |
|
| 2022/12/20 | 1.1 | 113.55 | 30 | 110.97 | 110.50 | -28.9 | 6,711 | -0.43% |
|
| 2022/12/19 | 1 | 114.00 | 1 | 114.50 | 114.00 | 0 | 6,741 | 0.00% |
|
| 2022/12/16 | 1.2 | 118.58 | 1 | 118.50 | 118.00 | 0.2 | 6,762 | 0.00% |
|
| 2022/12/15 | 7 | 122.00 | 4 | 122.38 | 122.00 | 3 | 6,774 | 0.04% |
|
| 2022/12/14 | 1 | 119.00 | 3 | 119.33 | 119.00 | -2 | 6,762 | -0.03% |
|
| 2022/12/13 | 5 | 119.20 | 0 | 0.00 | 117.00 | 5 | 6,759 | 0.07% |
|
| 2022/12/12 | 10 | 120.25 | 8 | 119.56 | 119.50 | 2 | 6,763 | 0.03% |
|
| 2022/12/09 | 9 | 125.28 | 9 | 126.78 | 122.50 | 0 | 6,803 | 0.00% |
|
| 2022/12/08 | 10.1 | 123.91 | 12 | 124.17 | 126.00 | -1.9 | 6,708 | -0.03% |
|
| 2022/12/07 | 18 | 126.64 | 15 | 128.93 | 124.50 | 3 | 6,626 | 0.05% |
|
| 2022/12/06 | 64.5 | 130.49 | 32 | 131.28 | 129.50 | 32.5 | 6,332 | 0.51% |
|
| 2022/12/05 | 38 | 123.62 | 30 | 125.30 | 128.00 | 8 | 5,752 | 0.14% |
|
| 2022/12/02 | 6 | 117.08 | 7.3 | 116.26 | 116.50 | -1.3 | 5,433 | -0.02% |
|
| 2022/12/01 | 1 | 113.50 | 3 | 113.83 | 112.50 | -2 | 5,276 | -0.04% |
|
| 2022/11/30 | 4 | 112.63 | 2 | 112.75 | 112.00 | 2 | 5,286 | 0.04% |
|
| 2022/11/29 | 6 | 109.58 | 2 | 110.00 | 110.50 | 4 | 5,306 | 0.08% |
|
| 2022/11/28 | 0 | 0.00 | 1 | 111.50 | 110.50 | -1 | 5,344 | -0.02% |
|
| 2022/11/25 | 6 | 110.25 | 0 | 0.00 | 109.00 | 6 | 5,373 | 0.11% |
|
| 2022/11/24 | 1 | 109.50 | 4 | 110.00 | 111.00 | -3 | 5,387 | -0.06% |
|
| 2022/11/23 | 2 | 110.00 | 5.1 | 109.41 | 109.00 | -3.1 | 5,435 | -0.06% |
|
| 2022/11/22 | 2.3 | 109.43 | 3 | 109.33 | 109.50 | -0.7 | 5,487 | -0.01% |
|
| 2022/11/21 | 5 | 108.90 | 5 | 108.90 | 110.00 | 0 | 5,570 | 0.00% |
|
| 2022/11/18 | 23 | 111.85 | 6 | 110.83 | 109.50 | 17 | 5,596 | 0.30% |
|
| 2022/11/17 | 1 | 113.50 | 3 | 111.67 | 111.50 | -2 | 5,605 | -0.04% |
|
| 2022/11/16 | 16.1 | 117.37 | 12 | 115.08 | 114.50 | 4.1 | 5,749 | 0.07% |
|
| 2022/11/15 | 25 | 116.02 | 33 | 116.39 | 118.50 | -8 | 5,903 | -0.14% |
|
| 2022/11/14 | 10 | 108.30 | 1 | 108.50 | 108.50 | 9 | 6,462 | 0.14% |
|
| 2022/11/11 | 9 | 109.61 | 18 | 109.33 | 109.50 | -9 | 6,767 | -0.13% |
|
| 2022/11/10 | 5 | 103.90 | 5 | 104.70 | 103.50 | 0 | 6,655 | 0.00% |
|
| 2022/11/09 | 4 | 106.88 | 1 | 107.50 | 107.50 | 3 | 6,849 | 0.04% |
|
| 2022/11/08 | 14 | 109.36 | 9 | 109.78 | 106.50 | 5 | 6,861 | 0.07% |
|
| 2022/11/07 | 1 | 107.00 | 4 | 106.63 | 107.00 | -3 | 6,859 | -0.04% |
|
| 2022/11/04 | 1 | 105.00 | 2 | 103.00 | 103.00 | -1 | 6,958 | -0.01% |
|
| 2022/11/03 | 12 | 106.25 | 0 | 0.00 | 105.50 | 12 | 6,921 | 0.17% |
|
| 2022/10/31 | 1 | 101.00 | 0 | 0.00 | 102.00 | 1 | 7,145 | 0.01% |
|
| 2022/10/28 | 5 | 99.40 | 5 | 98.80 | 98.80 | 0 | 7,196 | 0.00% |
|
| 2022/10/27 | 1 | 105.50 | 0 | 0.00 | 104.50 | 1 | 7,198 | 0.01% |
|
| 2022/10/25 | 0 | 0.00 | 1 | 100.00 | 100.50 | -1 | 7,310 | -0.01% |
|
| 2022/10/18 | 1 | 103.50 | 11 | 103.14 | 105.00 | -10 | 8,568 | -0.12% |
|
| 2022/10/17 | 1 | 101.00 | 0 | 0.00 | 105.50 | 1 | 8,650 | 0.01% |
|
| 2022/10/14 | 4 | 109.75 | 2 | 109.25 | 106.50 | 2 | 8,812 | 0.02% |
|
| 2022/10/13 | 1 | 108.00 | 1 | 109.00 | 105.00 | 0 | 9,193 | 0.00% |
|
| 2022/10/11 | 2 | 111.75 | 1 | 112.00 | 111.00 | 1 | 9,819 | 0.01% |
|
| 2022/10/06 | 2 | 119.75 | 1 | 119.50 | 120.00 | 1 | 10,280 | 0.01% |
|
| 2022/10/05 | 2 | 126.50 | 3 | 122.67 | 120.50 | -1 | 10,373 | -0.01% |
|
| 2022/10/04 | 1 | 124.00 | 4 | 124.25 | 122.50 | -3 | 10,402 | -0.03% |
|
| 2022/10/03 | 3 | 123.00 | 0 | 0.00 | 122.00 | 3 | 10,570 | 0.03% |
|
| 2022/09/29 | 5 | 123.10 | 6 | 120.00 | 120.00 | -1 | 11,111 | -0.01% |
|
| 2022/09/28 | 2 | 123.00 | 0 | 0.00 | 121.50 | 2 | 11,444 | 0.02% |
|
| 2022/09/27 | 1 | 124.00 | 5 | 127.70 | 129.50 | -4 | 11,691 | -0.03% |
|
| 2022/09/26 | 3 | 126.17 | 2 | 128.00 | 125.50 | 1 | 11,933 | 0.01% |
|
| 2022/09/23 | 1 | 133.00 | 0 | 0.00 | 131.50 | 1 | 12,194 | 0.01% |
|
| 2022/09/22 | 10 | 135.00 | 0 | 0.00 | 137.00 | 10 | 12,357 | 0.08% |
|
| 2022/09/21 | 4 | 136.00 | 3 | 135.50 | 136.00 | 1 | 12,683 | 0.01% |
|
| 2022/09/20 | 2 | 138.75 | 4 | 138.63 | 139.50 | -2 | 12,963 | -0.02% |
|
| 2022/09/19 | 2 | 137.75 | 5 | 137.30 | 138.50 | -3 | 13,414 | -0.02% |
|
| 2022/09/16 | 5 | 140.40 | 1 | 143.00 | 139.00 | 4 | 13,909 | 0.03% |
|
| 2022/09/15 | 3 | 146.33 | 2 | 145.50 | 143.50 | 1 | 14,291 | 0.01% |
|
| 2022/09/14 | 3 | 144.50 | 5 | 143.90 | 147.50 | -2 | 14,827 | -0.01% |
|
| 2022/09/13 | 0 | 0.00 | 1 | 147.50 | 147.00 | -1 | 15,438 | -0.01% |
|
| 2022/09/12 | 3 | 149.83 | 1 | 150.50 | 148.50 | 2 | 15,804 | 0.01% |
|
| 2022/09/08 | 1 | 146.51 | 1 | 145.50 | 145.50 | 0 | 16,185 | 0.00% |
|
| 2022/09/06 | 3 | 150.50 | 5 | 148.40 | 147.00 | -2 | 16,835 | -0.01% |
|
| 2022/09/05 | 3 | 152.50 | 4 | 151.38 | 151.00 | -1 | 17,215 | -0.01% |
|
| 2022/09/02 | 4 | 157.00 | 3 | 156.00 | 158.50 | 1 | 17,592 | 0.01% |
|
| 2022/09/01 | 3 | 155.67 | 0.3 | 157.46 | 154.00 | 2.7 | 18,264 | 0.01% |
|
| 2022/08/31 | 0 | 157.50 | 1 | 159.00 | 159.00 | -1 | 18,776 | -0.01% |
|
| 2022/08/30 | 3 | 158.50 | 5 | 158.90 | 158.00 | -2 | 19,327 | -0.01% |
|
| 2022/08/29 | 2 | 155.50 | 3 | 151.33 | 158.00 | -1 | 19,447 | -0.01% |
|
| 2022/08/26 | 9 | 159.94 | 2 | 158.75 | 156.50 | 7 | 19,644 | 0.04% |
|
| 2022/08/25 | 0 | 0.00 | 1 | 158.50 | 156.00 | -1 | 19,934 | -0.01% |
|
| 2022/08/24 | 6 | 156.25 | 4 | 156.50 | 155.50 | 2 | 20,559 | 0.01% |
|
| 2022/08/23 | 19.8 | 156.79 | 21.1 | 154.77 | 156.50 | -1.3 | 20,692 | -0.01% |
|
| 2022/08/22 | 42.1 | 163.45 | 33 | 164.14 | 156.00 | 9.1 | 21,150 | 0.04% |
|
| 2022/08/19 | 41 | 174.13 | 49.1 | 176.69 | 169.50 | -8.1 | 21,321 | -0.04% |
|
| 2022/08/18 | 11 | 162.41 | 20 | 166.90 | 166.50 | -9 | 21,158 | -0.04% |
|
| 2022/08/17 | 2 | 156.00 | 1 | 156.50 | 156.00 | 1 | 20,986 | 0.00% |
|
| 2022/08/16 | 14 | 158.93 | 12 | 158.38 | 157.50 | 2 | 20,913 | 0.01% |
|
| 2022/08/15 | 2 | 154.25 | 1 | 155.50 | 155.00 | 1 | 20,700 | 0.00% |
|
| 2022/08/12 | 6 | 155.92 | 3 | 155.00 | 153.50 | 3 | 20,653 | 0.01% |
|
| 2022/08/11 | 23 | 155.85 | 14 | 156.36 | 157.00 | 9 | 20,567 | 0.04% |
|
| 2022/08/10 | 0 | 0.00 | 2 | 150.50 | 151.00 | -2 | 20,427 | -0.01% |
|
| 2022/08/09 | 2 | 150.25 | 2 | 150.75 | 152.00 | 0 | 20,433 | 0.00% |
|
| 2022/08/08 | 6 | 154.00 | 5 | 154.20 | 153.50 | 1 | 20,395 | 0.00% |
|
| 2022/08/05 | 10 | 156.95 | 11 | 155.95 | 153.50 | -1 | 20,376 | 0.00% |
|
| 2022/08/04 | 1 | 152.00 | 2 | 153.00 | 153.00 | -1 | 20,254 | 0.00% |
|
| 2022/08/03 | 2 | 150.50 | 2 | 150.75 | 151.50 | 0 | 20,271 | 0.00% |
|
| 2022/08/02 | 5 | 152.50 | 1 | 150.00 | 153.00 | 4 | 20,262 | 0.02% |
|
| 2022/08/01 | 16 | 153.00 | 17 | 153.09 | 152.50 | -1 | 20,187 | 0.00% |
|
| 2022/07/29 | 10.1 | 158.50 | 14 | 159.07 | 157.00 | -4 | 20,124 | -0.02% |
|
| 2022/07/28 | 44 | 156.52 | 42 | 155.25 | 155.50 | 2 | 20,179 | 0.01% |
|
| 2022/07/27 | 30 | 160.45 | 32 | 159.05 | 157.50 | -2 | 19,639 | -0.01% |
|
| 2022/07/26 | 3 | 158.00 | 7 | 157.29 | 160.00 | -4 | 19,417 | -0.02% |
|
| 2022/07/25 | 12 | 158.58 | 9 | 158.56 | 160.50 | 3 | 19,550 | 0.02% |
|
| 2022/07/22 | 2 | 157.75 | 2 | 157.25 | 157.00 | 0 | 19,473 | 0.00% |
|
| 2022/07/21 | 9 | 157.22 | 8 | 157.56 | 158.50 | 1 | 19,390 | 0.01% |
|
| 2022/07/20 | 50 | 157.19 | 50 | 156.24 | 155.50 | 0 | 19,200 | 0.00% |
|
| 2022/07/19 | 22 | 149.23 | 22 | 149.07 | 149.50 | 0 | 18,785 | 0.00% |
|
| 2022/07/18 | 68 | 148.96 | 63.1 | 149.24 | 148.50 | 4.9 | 18,643 | 0.03% |
|
| 2022/07/15 | 16 | 140.09 | 24 | 141.96 | 145.50 | -8 | 18,082 | -0.04% |
|
| 2022/07/14 | 5 | 129.20 | 6 | 129.92 | 132.50 | -1 | 17,735 | -0.01% |
|
| 2022/07/13 | 4 | 130.50 | 4 | 132.13 | 128.50 | 0 | 17,598 | 0.00% |
|
| 2022/07/12 | 4 | 129.88 | 1 | 128.50 | 127.50 | 3 | 17,525 | 0.02% |
|
| 2022/07/11 | 7 | 137.93 | 12 | 139.79 | 133.00 | -5 | 17,610 | -0.03% |
|
| 2022/07/08 | 17 | 136.15 | 23 | 137.46 | 134.50 | -6 | 17,815 | -0.03% |
|
| 2022/07/07 | 32 | 133.23 | 31 | 132.61 | 135.00 | 1 | 17,719 | 0.01% |
|
| 2022/07/06 | 37 | 135.36 | 26 | 134.08 | 132.50 | 11 | 17,431 | 0.06% |
|
| 2022/07/05 | 13 | 144.12 | 8 | 144.19 | 142.50 | 5 | 17,132 | 0.03% |
|
| 2022/07/04 | 19 | 139.87 | 19 | 138.61 | 141.50 | 0 | 16,904 | 0.00% |
|
| 2022/07/01 | 16 | 141.78 | 21 | 142.64 | 137.00 | -5 | 16,782 | -0.03% |
|
| 2022/06/30 | 14.2 | 146.52 | 13 | 146.54 | 146.00 | 1.2 | 16,742 | 0.01% |
|
| 2022/06/29 | 29 | 153.16 | 28 | 153.02 | 153.50 | 1 | 16,684 | 0.01% |
|
| 2022/06/28 | 24 | 157.29 | 23 | 157.52 | 157.00 | 1 | 16,432 | 0.01% |
|
| 2022/06/27 | 24 | 156.42 | 28 | 157.86 | 160.00 | -4 | 16,334 | -0.02% |
|
| 2022/06/24 | 28 | 154.79 | 30.1 | 151.44 | 152.00 | -2.1 | 15,975 | -0.01% |
|
| 2022/06/23 | 46 | 157.83 | 38 | 157.20 | 158.50 | 8 | 15,563 | 0.05% |
|
| 2022/06/22 | 47 | 164.39 | 42 | 163.64 | 156.50 | 5 | 15,405 | 0.03% |
|
| 2022/06/21 | 42.1 | 165.36 | 46 | 166.33 | 173.50 | -3.9 | 15,188 | -0.03% |
|
| 2022/06/20 | 21.1 | 160.73 | 21 | 160.40 | 158.00 | 0.1 | 15,214 | 0.00% |
|
| 2022/06/17 | 32 | 157.20 | 35 | 157.07 | 161.50 | -3 | 14,910 | -0.02% |
|
| 2022/06/16 | 32 | 164.14 | 29.1 | 162.07 | 155.00 | 2.9 | 14,614 | 0.02% |
|
| 2022/06/15 | 19 | 162.05 | 12 | 161.63 | 159.00 | 7 | 14,474 | 0.05% |
|
| 2022/06/14 | 36 | 165.72 | 37 | 167.72 | 167.50 | -1 | 14,691 | -0.01% |
|
| 2022/06/13 | 32 | 167.41 | 27 | 166.52 | 165.50 | 5 | 14,454 | 0.03% |
|
| 2022/06/10 | 58.1 | 166.92 | 71.1 | 167.47 | 168.50 | -13 | 14,155 | -0.09% |
|
| 2022/06/09 | 36 | 155.32 | 38.1 | 156.58 | 164.50 | -2.1 | 13,668 | -0.02% |
|
| 2022/06/08 | 54 | 153.64 | 53 | 153.68 | 156.50 | 1 | 13,328 | 0.01% |
|
| 2022/06/07 | 11 | 146.95 | 7 | 147.07 | 147.00 | 4 | 12,870 | 0.03% |
|
| 2022/06/06 | 20.1 | 148.89 | 11 | 149.00 | 147.00 | 9.1 | 12,717 | 0.07% |
|
| 2022/06/02 | 26 | 157.21 | 30 | 156.30 | 152.00 | -4 | 12,513 | -0.03% |
|
| 2022/06/01 | 61 | 165.01 | 62.7 | 165.67 | 165.00 | -1.7 | 12,187 | -0.01% |
|
| 2022/05/31 | 44 | 159.41 | 44 | 156.95 | 156.50 | 0 | 11,556 | 0.00% |
|
| 2022/05/30 | 57 | 155.44 | 59 | 156.26 | 156.50 | -2 | 11,610 | -0.02% |
|
| 2022/05/27 | 89 | 146.47 | 98 | 147.84 | 152.50 | -9 | 11,510 | -0.08% |
|
| 2022/05/26 | 65 | 141.89 | 61.3 | 141.65 | 139.00 | 3.7 | 11,016 | 0.03% |
|
| 2022/05/25 | 3 | 130.17 | 18.5 | 134.15 | 136.50 | -15.5 | 10,389 | -0.15% |
|
| 2022/05/24 | 1 | 129.50 | 2 | 128.00 | 127.50 | -1 | 10,226 | -0.01% |
|
| 2022/05/23 | 0 | 0.00 | 2 | 129.00 | 130.00 | -2 | 10,234 | -0.02% |
|
| 2022/05/20 | 3 | 127.50 | 2 | 128.00 | 128.00 | 1 | 10,258 | 0.01% |
|
| 2022/05/19 | 1 | 126.50 | 1 | 128.00 | 130.00 | 0 | 10,290 | 0.00% |
|
| 2022/05/18 | 16 | 131.88 | 13 | 129.27 | 129.00 | 3 | 10,509 | 0.03% |
|
| 2022/05/17 | 7 | 129.93 | 8 | 129.50 | 131.50 | -1 | 11,050 | -0.01% |
|
| 2022/05/16 | 10 | 131.90 | 8.3 | 129.97 | 129.50 | 1.7 | 11,139 | 0.02% |
|
| 2022/05/12 | 3 | 128.67 | 4 | 127.00 | 126.00 | -1 | 11,033 | -0.01% |
|
| 2022/05/11 | 15 | 129.03 | 14 | 130.68 | 130.50 | 1 | 10,955 | 0.01% |
|
| 2022/05/10 | 1 | 126.50 | 6 | 126.25 | 128.50 | -5 | 10,868 | -0.05% |
|
| 2022/05/09 | 5 | 122.90 | 1 | 123.00 | 122.50 | 4 | 10,857 | 0.04% |
|
| 2022/05/06 | 3 | 125.00 | 5 | 125.30 | 127.00 | -2 | 10,826 | -0.02% |
|
| 2022/05/05 | 43 | 134.77 | 47 | 134.60 | 129.00 | -4 | 10,808 | -0.04% |
|
| 2022/05/04 | 3 | 130.67 | 3 | 129.83 | 129.50 | 0 | 10,562 | 0.00% |
|
| 2022/05/03 | 8 | 130.75 | 3 | 131.17 | 130.50 | 5 | 10,533 | 0.05% |
|
| 2022/04/29 | 10 | 131.55 | 10 | 131.15 | 129.50 | 0 | 10,430 | 0.00% |
|
| 2022/04/28 | 5.1 | 123.62 | 7 | 125.50 | 122.00 | -1.9 | 10,221 | -0.02% |
|
| 2022/04/27 | 1 | 117.51 | 1 | 117.50 | 123.00 | 0 | 10,181 | 0.00% |
|
| 2022/04/26 | 1 | 121.50 | 5 | 121.50 | 123.00 | -4 | 10,165 | -0.04% |
|
| 2022/04/25 | 7 | 120.43 | 4 | 121.00 | 121.00 | 3 | 10,151 | 0.03% |
|
| 2022/04/22 | 3 | 124.83 | 4 | 123.50 | 126.50 | -1 | 10,189 | -0.01% |
|
| 2022/04/21 | 0 | 0.00 | 5 | 127.00 | 127.00 | -5 | 10,365 | -0.05% |
|
| 2022/04/20 | 1 | 125.50 | 2 | 127.75 | 126.00 | -1 | 10,455 | -0.01% |
|
| 2022/04/19 | 1 | 129.00 | 1 | 127.50 | 127.00 | 0 | 10,748 | 0.00% |
|
| 2022/04/18 | 0 | 0.00 | 1 | 128.00 | 128.00 | -1 | 10,787 | -0.01% |
|
| 2022/04/15 | 10.2 | 131.14 | 6 | 130.83 | 129.00 | 4.2 | 10,867 | 0.04% |
|
| 2022/04/14 | 20 | 135.35 | 29 | 135.45 | 136.50 | -9 | 10,851 | -0.08% |
|
| 2022/04/13 | 6.3 | 128.72 | 12 | 130.96 | 131.50 | -5.7 | 10,840 | -0.05% |
|
| 2022/04/12 | 9.3 | 123.77 | 2 | 124.25 | 124.00 | 7.3 | 10,949 | 0.07% |
|
| 2022/04/11 | 6 | 128.92 | 3 | 127.50 | 126.00 | 3 | 11,079 | 0.03% |
|
| 2022/04/08 | 2 | 132.00 | 11 | 130.59 | 130.50 | -9 | 11,335 | -0.08% |
|
| 2022/04/07 | 6 | 133.08 | 0 | 0.00 | 128.50 | 6 | 12,489 | 0.05% |
|
| 2022/04/06 | 41 | 133.44 | 23 | 134.17 | 133.00 | 18 | 13,046 | 0.14% |
|
| 2022/04/01 | 11 | 130.68 | 18 | 130.00 | 131.00 | -7 | 13,093 | -0.05% |
|
| 2022/03/31 | 14.1 | 130.23 | 14 | 129.54 | 127.00 | 0.1 | 13,150 | 0.00% |
|
| 2022/03/30 | 9 | 130.78 | 8.2 | 130.12 | 128.50 | 0.8 | 13,116 | 0.01% |
|
| 2022/03/28 | 14.2 | 122.50 | 11 | 123.05 | 125.00 | 3.2 | 12,869 | 0.02% |
|
| 2022/03/25 | 19.2 | 127.93 | 5 | 128.20 | 126.50 | 14.2 | 12,746 | 0.11% |
|
| 2022/03/24 | 29.3 | 132.57 | 30.5 | 132.88 | 136.50 | -1.2 | 12,427 | -0.01% |
|
| 2022/03/23 | 18.5 | 132.77 | 25 | 133.80 | 133.00 | -6.5 | 12,120 | -0.05% |
|
| 2022/03/22 | 1.2 | 123.57 | 1 | 124.00 | 124.50 | 0.2 | 11,520 | 0.00% |
|
| 2022/03/21 | 9 | 123.44 | 12 | 124.33 | 122.50 | -3 | 11,590 | -0.03% |
|
| 2022/03/18 | 29.9 | 126.46 | 34 | 126.84 | 126.50 | -4.1 | 11,758 | -0.03% |
|
| 2022/03/17 | 21 | 127.02 | 29 | 126.72 | 129.00 | -8 | 11,634 | -0.07% |
|
| 2022/03/16 | 9 | 119.56 | 6 | 119.58 | 117.50 | 3 | 11,082 | 0.03% |
|
| 2022/03/15 | 37.1 | 118.66 | 28 | 119.14 | 118.00 | 9.1 | 10,879 | 0.08% |
|
| 2022/03/14 | 24 | 119.69 | 23 | 118.63 | 119.00 | 1 | 10,760 | 0.01% |
|
| 2022/03/11 | 11 | 117.68 | 12 | 117.96 | 120.50 | -1 | 10,544 | -0.01% |
|
| 2022/03/10 | 12 | 116.71 | 16.5 | 117.59 | 119.50 | -4.5 | 10,381 | -0.04% |
|
| 2022/03/09 | 8 | 109.00 | 10 | 110.10 | 109.00 | -2 | 10,312 | -0.02% |
|
| 2022/03/08 | 1 | 110.98 | 2 | 111.75 | 108.00 | -1 | 10,292 | -0.01% |
|
| 2022/03/07 | 1 | 109.00 | 1 | 111.50 | 110.00 | 0 | 10,217 | 0.00% |
|
| 2022/03/04 | 11 | 116.18 | 10.2 | 115.36 | 114.50 | 0.8 | 10,165 | 0.01% |
|
| 2022/03/03 | 13 | 120.50 | 9 | 119.39 | 117.50 | 4 | 10,131 | 0.04% |
|
| 2022/03/02 | 30 | 118.62 | 36 | 118.35 | 119.00 | -6 | 9,904 | -0.06% |
|
| 2022/03/01 | 5 | 115.50 | 6 | 116.33 | 116.50 | -1 | 9,357 | -0.01% |
|
| 2022/02/25 | 3 | 109.00 | 0 | 0.00 | 106.00 | 3 | 9,276 | 0.03% |
|
| 2022/02/24 | 1 | 109.00 | 4 | 107.63 | 107.50 | -3 | 9,192 | -0.03% |
|
| 2022/02/23 | 0 | 0.00 | 1.3 | 108.85 | 110.00 | -1.3 | 9,169 | -0.01% |
|
| 2022/02/22 | 1 | 106.50 | 4 | 108.13 | 108.50 | -3 | 9,219 | -0.03% |
|
| 2022/02/21 | 2.2 | 113.23 | 3 | 112.50 | 112.00 | -0.8 | 9,299 | -0.01% |
|
| 2022/02/18 | 22 | 114.84 | 23 | 115.28 | 116.50 | -1 | 9,358 | -0.01% |
|
| 2022/02/17 | 39 | 115.41 | 40 | 114.81 | 114.50 | -1 | 9,193 | -0.01% |
|
| 2022/02/16 | 10 | 107.55 | 4.5 | 109.06 | 110.50 | 5.5 | 8,709 | 0.06% |
|
| 2022/02/15 | 1 | 102.00 | 0 | 0.00 | 100.50 | 1 | 8,620 | 0.01% |
|
| 2022/02/14 | 1 | 99.50 | 4 | 98.85 | 98.20 | -3 | 8,615 | -0.03% |
|
| 2022/02/09 | 3 | 103.67 | 0 | 0.00 | 104.00 | 3 | 8,699 | 0.03% |
|
| 2022/02/08 | 1 | 101.00 | 1 | 101.50 | 101.00 | 0 | 8,774 | 0.00% |
|
| 2022/02/07 | 1 | 100.50 | 0 | 0.00 | 101.00 | 1 | 8,836 | 0.01% |
|
| 2022/01/26 | 0 | 0.00 | 3 | 98.00 | 97.50 | -3 | 8,818 | -0.03% |
|
| 2022/01/24 | 1 | 100.50 | 0 | 0.00 | 100.00 | 1 | 9,049 | 0.01% |
|
| 2022/01/21 | 4 | 101.00 | 5 | 101.20 | 100.50 | -1 | 9,032 | -0.01% |
|
| 2022/01/20 | 2 | 104.00 | 3 | 104.67 | 103.50 | -1 | 9,017 | -0.01% |
|
| 2022/01/19 | 0 | 0.00 | 3 | 104.50 | 104.00 | -3 | 9,011 | -0.03% |
|
| 2022/01/17 | 11 | 106.77 | 12 | 104.92 | 107.00 | -1 | 8,986 | -0.01% |
|
| 2022/01/14 | 12 | 108.38 | 14 | 106.43 | 106.00 | -2 | 8,905 | -0.02% |
|
| 2022/01/13 | 11 | 110.23 | 17 | 109.50 | 107.00 | -6 | 8,728 | -0.07% |
|
| 2022/01/12 | 35 | 111.77 | 31 | 111.61 | 113.00 | 4 | 8,614 | 0.05% |
|
| 2022/01/11 | 6.3 | 108.98 | 8 | 106.88 | 109.50 | -1.7 | 8,288 | -0.02% |
|
| 2022/01/10 | 22 | 110.16 | 20.2 | 109.31 | 109.50 | 1.8 | 8,197 | 0.02% |
|
| 2022/01/07 | 15 | 108.23 | 13 | 108.77 | 108.50 | 2 | 8,062 | 0.02% |
|
| 2022/01/06 | 50 | 113.96 | 47 | 114.01 | 113.00 | 3 | 7,903 | 0.04% |
|
| 2022/01/05 | 19.5 | 113.87 | 10 | 113.05 | 111.00 | 9.5 | 7,499 | 0.13% |
|
| 2022/01/04 | 9 | 114.72 | 7 | 114.71 | 117.50 | 2 | 7,220 | 0.03% |
|
| 2022/01/03 | 61.5 | 121.21 | 58 | 118.91 | 115.00 | 3.5 | 6,971 | 0.05% |
|
| 2021/12/30 | 206 | 123.38 | 202 | 122.04 | 121.00 | 4 | 6,606 | 0.06% |
大買/大賣/
|
| 2021/12/29 | 144 | 111.85 | 150 | 112.83 | 117.50 | -6 | 5,374 | -0.11% |
大買/大賣/
|
| 2021/12/28 | 58 | 103.82 | 60 | 104.78 | 107.00 | -2 | 4,631 | -0.04% |
|
| 2021/12/27 | 24 | 99.17 | 23.5 | 98.46 | 97.60 | 0.5 | 4,301 | 0.01% |
|
| 2021/12/24 | 0 | 0.00 | 5 | 94.30 | 94.70 | -5 | 4,089 | -0.12% |
|
| 2021/12/23 | 16 | 93.92 | 11.2 | 94.47 | 95.20 | 4.8 | 4,008 | 0.12% |
|
| 2021/12/22 | 1 | 91.10 | 0 | 0.00 | 90.60 | 1 | 3,909 | 0.03% |
|
| 2021/12/21 | 1 | 90.40 | 1 | 89.30 | 91.60 | 0 | 3,918 | 0.00% |
|
| 2021/12/20 | 2 | 90.15 | 0 | 0.00 | 89.10 | 2 | 3,924 | 0.05% |
|
| 2021/12/17 | 2 | 89.10 | 3 | 89.37 | 89.00 | -1 | 3,952 | -0.03% |
|
| 2021/12/16 | 7 | 92.90 | 5 | 93.50 | 91.30 | 2 | 4,028 | 0.05% |
|
| 2021/12/15 | 10 | 93.59 | 10 | 94.18 | 91.70 | 0 | 4,022 | 0.00% |
|
| 2021/12/14 | 6 | 97.12 | 4 | 95.10 | 98.50 | 2 | 4,015 | 0.05% |
|
| 2021/12/13 | 4 | 95.13 | 14 | 95.72 | 99.10 | -10 | 3,715 | -0.27% |
|
| 2021/12/09 | 0 | 0.00 | 1.1 | 90.18 | 90.20 | -1.1 | 3,520 | -0.03% |
|
| 2021/12/08 | 0 | 0.00 | 5 | 90.14 | 89.50 | -5 | 3,497 | -0.14% |
|
| 2021/12/07 | 6 | 88.35 | 0 | 0.00 | 87.80 | 6 | 3,439 | 0.17% |
|
| 2021/12/06 | 4 | 90.63 | 9 | 90.28 | 89.50 | -5 | 3,410 | -0.15% |
|
| 2021/12/03 | 7 | 90.49 | 8 | 90.30 | 89.60 | -1 | 3,342 | -0.03% |
|
| 2021/12/02 | 6 | 89.67 | 4 | 89.43 | 88.70 | 2 | 3,262 | 0.06% |
|
| 2021/12/01 | 1 | 87.00 | 6 | 88.45 | 88.50 | -5 | 3,258 | -0.15% |
|
| 2021/11/30 | 0 | 0.00 | 2 | 90.00 | 88.10 | -2 | 3,278 | -0.06% |
|
| 2021/11/29 | 1 | 86.50 | 3 | 86.37 | 86.30 | -2 | 3,343 | -0.06% |
|
| 2021/11/26 | 8 | 89.06 | 5 | 88.02 | 87.50 | 3 | 3,310 | 0.09% |
|
| 2021/11/25 | 3.1 | 89.35 | 1 | 90.20 | 89.00 | 2.1 | 3,250 | 0.06% |
|
| 2021/11/24 | 2 | 89.40 | 15 | 89.81 | 91.70 | -13 | 3,232 | -0.40% |
|
| 2021/11/23 | 2 | 86.70 | 2 | 86.65 | 86.90 | 0 | 3,225 | 0.00% |
|
| 2021/11/22 | 3 | 89.30 | 5.1 | 89.11 | 87.70 | -2.1 | 3,343 | -0.06% |
|
| 2021/11/19 | 16 | 91.48 | 13 | 91.32 | 91.00 | 3 | 3,311 | 0.09% |
|
| 2021/11/18 | 32.1 | 91.39 | 23 | 91.93 | 88.80 | 9.1 | 3,220 | 0.28% |
|
| 2021/11/17 | 5 | 89.60 | 3 | 89.97 | 90.50 | 2 | 3,066 | 0.07% |
|
| 2021/11/16 | 2 | 86.50 | 22.1 | 88.97 | 89.60 | -20.1 | 2,926 | -0.69% |
|
| 2021/11/15 | 12.5 | 87.04 | 14 | 87.11 | 88.00 | -1.5 | 2,818 | -0.05% |
|
| 2021/11/12 | 1 | 85.90 | 3 | 83.43 | 83.20 | -2 | 2,711 | -0.07% |
|
| 2021/11/11 | 7 | 83.27 | 14 | 83.54 | 83.30 | -7 | 2,670 | -0.26% |
|
| 2021/11/10 | 5.2 | 84.59 | 29 | 83.70 | 83.50 | -23.8 | 2,646 | -0.90% |
|
| 2021/11/09 | 2 | 85.00 | 13 | 84.10 | 85.00 | -11 | 2,599 | -0.42% |
|
| 2021/11/08 | 30.1 | 85.31 | 14 | 84.56 | 84.10 | 16.1 | 2,556 | 0.63% |
|
| 2021/11/05 | 46 | 86.11 | 45 | 86.27 | 86.20 | 1 | 2,471 | 0.04% |
|
| 2021/11/04 | 16 | 82.46 | 12.4 | 82.82 | 82.50 | 3.6 | 2,307 | 0.16% |
|
| 2021/11/03 | 1 | 78.00 | 0 | 0.00 | 79.60 | 1 | 2,218 | 0.05% |
|
| 2021/11/02 | 19.4 | 81.59 | 18 | 79.87 | 79.00 | 1.4 | 2,168 | 0.06% |
|
| 2021/11/01 | 3 | 78.43 | 8 | 78.40 | 79.20 | -5 | 1,991 | -0.25% |
|
| 2021/10/29 | 2 | 75.05 | 3 | 75.33 | 75.60 | -1 | 1,882 | -0.05% |
|
| 2021/10/28 | 20 | 74.85 | 32 | 73.72 | 75.10 | -12 | 1,848 | -0.65% |
|
| 2021/10/27 | 1 | 74.90 | 1 | 73.20 | 73.00 | 0 | 1,809 | 0.00% |
|
| 2021/10/26 | 1 | 73.90 | 12 | 73.54 | 74.00 | -11 | 1,772 | -0.62% |
|
| 2021/10/25 | 9 | 72.57 | 7 | 72.30 | 72.20 | 2 | 1,720 | 0.12% |
|
| 2021/10/21 | 11 | 71.65 | 12 | 72.85 | 71.90 | -1 | 1,699 | -0.06% |
|
| 2021/10/20 | 0 | 0.00 | 1 | 71.40 | 71.10 | -1 | 1,659 | -0.06% |
|
| 2021/10/19 | 1 | 70.50 | 0 | 0.00 | 71.00 | 1 | 1,658 | 0.06% |
|
| 2021/10/18 | 2 | 70.00 | 1 | 70.10 | 70.10 | 1 | 1,664 | 0.06% |
|
| 2021/10/14 | 10 | 66.70 | 10 | 66.60 | 67.20 | 0 | 1,630 | 0.00% |
|
| 2021/10/13 | 0 | 0.00 | 2 | 66.45 | 66.50 | -2 | 1,623 | -0.12% |
|
| 2021/10/08 | 0 | 0.00 | 2 | 68.95 | 67.70 | -2 | 1,620 | -0.12% |
|
| 2021/10/06 | 1 | 67.60 | 0 | 0.00 | 67.20 | 1 | 1,657 | 0.06% |
|
| 2021/10/05 | 1 | 67.60 | 3 | 66.80 | 69.10 | -2 | 1,661 | -0.12% |
|
| 2021/10/04 | 12 | 67.83 | 7 | 67.30 | 67.20 | 5 | 1,644 | 0.30% |
|
| 2021/10/01 | 1 | 69.00 | 3 | 69.30 | 69.40 | -2 | 1,626 | -0.12% |
|
| 2021/09/30 | 10 | 71.00 | 10 | 72.10 | 72.10 | 0 | 1,597 | 0.00% |
|
| 2021/09/29 | 0 | 0.00 | 2 | 73.30 | 71.10 | -2 | 1,586 | -0.13% |
|
| 2021/09/28 | 0 | 0.00 | 1 | 71.90 | 72.80 | -1 | 1,546 | -0.06% |
|
| 2021/09/27 | 10 | 72.20 | 13 | 72.52 | 71.40 | -3 | 1,519 | -0.20% |
|
| 2021/09/24 | 11 | 71.99 | 13 | 72.30 | 72.80 | -2 | 1,489 | -0.13% |
|
| 2021/09/23 | 13 | 73.17 | 4 | 73.80 | 72.90 | 9 | 1,435 | 0.63% |
|
| 2021/09/22 | 1 | 70.30 | 0 | 0.00 | 70.10 | 1 | 1,308 | 0.08% |
|
| 2021/09/17 | 1 | 72.10 | 5 | 71.74 | 72.80 | -4 | 1,241 | -0.32% |
|
| 2021/09/15 | 8 | 67.75 | 1 | 67.60 | 67.50 | 7 | 1,055 | 0.66% |
|
| 2021/09/09 | 0 | 0.00 | 1 | 68.10 | 68.00 | -1 | 1,039 | -0.10% |
|
| 2021/09/08 | 5 | 68.52 | 0 | 0.00 | 67.60 | 5 | 1,034 | 0.48% |
|
| 2021/09/07 | 4 | 68.83 | 0 | 0.00 | 68.80 | 4 | 1,022 | 0.39% |
|
| 2021/09/06 | 7 | 70.69 | 2 | 71.00 | 70.00 | 5 | 1,009 | 0.50% |
|
| 2021/09/03 | 2 | 73.00 | 2 | 72.35 | 72.30 | 0 | 972 | 0.00% |
|
| 2021/09/02 | 2 | 72.90 | 22 | 73.60 | 73.90 | -20 | 928 | -2.16% |
|
| 2021/08/30 | 2 | 71.45 | 4 | 71.48 | 70.90 | -2 | 796 | -0.25% |
|
| 2021/08/27 | 3 | 70.77 | 1 | 69.90 | 70.20 | 2 | 736 | 0.27% |
|
| 2021/08/26 | 1 | 70.50 | 3 | 70.07 | 70.90 | -2 | 650 | -0.31% |
|
| 2021/08/24 | 1 | 64.50 | 0 | 0.00 | 64.30 | 1 | 475 | 0.21% |
|
| 2021/08/17 | 0 | 0.00 | 4 | 64.55 | 63.80 | -4 | 473 | -0.85% |
|
| 2021/08/09 | 1 | 66.80 | 0 | 0.00 | 66.70 | 1 | 486 | 0.21% |
|
| 2021/08/05 | 10 | 68.56 | 0 | 0.00 | 68.60 | 10 | 503 | 1.99% |
|
| 2021/08/04 | 2 | 69.10 | 1 | 69.30 | 69.30 | 1 | 520 | 0.19% |
|
| 2021/08/03 | 1 | 68.50 | 0 | 0.00 | 68.60 | 1 | 534 | 0.19% |
|
| 2021/08/02 | 0 | 0.00 | 2 | 68.50 | 68.50 | -2 | 537 | -0.37% |
|
| 2021/07/30 | 2 | 65.15 | 3 | 65.50 | 64.50 | -1 | 524 | -0.19% |
|
| 2021/07/28 | 1 | 65.70 | 0 | 0.00 | 65.30 | 1 | 536 | 0.19% |
|
| 2021/07/27 | 20 | 69.48 | 1 | 69.50 | 69.40 | 19 | 538 | 3.53% |
|
| 2021/07/26 | 1 | 69.10 | 0 | 0.00 | 69.40 | 1 | 542 | 0.18% |
|
| 2021/07/23 | 5 | 71.64 | 0 | 0.00 | 69.90 | 5 | 552 | 0.90% |
|
| 2021/07/22 | 0 | 0.00 | 4 | 70.63 | 70.60 | -4 | 550 | -0.73% |
|
| 2021/07/21 | 1 | 68.20 | 0 | 0.00 | 68.60 | 1 | 544 | 0.18% |
|
| 2021/07/20 | 2 | 69.00 | 1 | 69.30 | 69.20 | 1 | 550 | 0.18% |
|
| 2021/07/19 | 1 | 70.40 | 2 | 70.65 | 70.10 | -1 | 555 | -0.18% |
|
| 2021/07/16 | 3 | 70.13 | 4 | 70.33 | 70.40 | -1 | 592 | -0.17% |
|
| 2021/07/15 | 3 | 70.20 | 0 | 0.00 | 70.40 | 3 | 607 | 0.49% |
|
| 2021/07/14 | 2 | 71.40 | 0 | 0.00 | 70.80 | 2 | 663 | 0.30% |
|
| 2021/07/13 | 2 | 71.50 | 5 | 71.34 | 71.50 | -3 | 726 | -0.41% |
|
| 2021/07/12 | 1 | 68.80 | 3 | 68.63 | 69.30 | -2 | 741 | -0.27% |
|
| 2021/07/09 | 2 | 67.20 | 0 | 0.00 | 67.10 | 2 | 737 | 0.27% |
|
| 2021/07/01 | 2 | 67.60 | 2 | 67.60 | 67.10 | 0 | 905 | 0.00% |
|
| 2021/06/30 | 0 | 0.00 | 1 | 68.30 | 68.00 | -1 | 926 | -0.11% |
|
| 2021/06/29 | 1 | 68.40 | 0 | 0.00 | 68.40 | 1 | 949 | 0.11% |
|
| 2021/06/28 | 0 | 0.00 | 4 | 67.90 | 68.20 | -4 | 965 | -0.41% |
|
| 2021/06/25 | 0 | 0.00 | 4 | 68.50 | 68.10 | -4 | 969 | -0.41% |
|
| 2021/06/24 | 0 | 0.00 | 1 | 67.90 | 67.80 | -1 | 970 | -0.10% |
|
| 2021/06/23 | 0 | 0.00 | 2 | 66.95 | 66.90 | -2 | 969 | -0.21% |
|
| 2021/06/21 | 1 | 65.40 | 1 | 65.30 | 65.60 | 0 | 976 | 0.00% |
|
| 2021/06/15 | 1 | 66.90 | 28 | 66.83 | 66.70 | -27 | 996 | -2.71% |
|
| 2021/06/11 | 1 | 66.80 | 1 | 66.00 | 66.50 | 0 | 998 | 0.00% |
|
| 2021/06/10 | 1 | 65.50 | 7 | 65.61 | 65.60 | -6 | 998 | -0.60% |
|
| 2021/06/07 | 0 | 0.00 | 6 | 64.68 | 65.00 | -6 | 1,027 | -0.58% |
|
| 2021/06/04 | 0 | 0.00 | 2 | 65.45 | 65.30 | -2 | 1,034 | -0.19% |
|
| 2021/06/02 | 1 | 65.00 | 0 | 0.00 | 64.70 | 1 | 1,088 | 0.09% |
|
| 2021/06/01 | 0 | 0.00 | 3 | 65.20 | 65.40 | -3 | 1,115 | -0.27% |
|
| 2021/05/31 | 1 | 64.30 | 0 | 0.00 | 64.50 | 1 | 1,173 | 0.09% |
|
| 2021/05/25 | 1 | 63.70 | 0 | 0.00 | 63.70 | 1 | 1,250 | 0.08% |
|
| 2021/05/24 | 0 | 0.00 | 1 | 63.00 | 63.00 | -1 | 1,269 | -0.08% |
|
| 2021/05/19 | 0 | 0.00 | 1 | 61.70 | 61.80 | -1 | 1,291 | -0.08% |
|
| 2021/05/17 | 8 | 58.38 | 0 | 0.00 | 58.50 | 8 | 1,291 | 0.62% |
|
| 2021/05/14 | 1 | 61.90 | 1 | 61.50 | 61.50 | 0 | 1,279 | 0.00% |
|
| 2021/05/13 | 3 | 60.97 | 1 | 62.20 | 61.90 | 2 | 1,277 | 0.16% |
|
| 2021/05/12 | 0 | 0.00 | 6 | 63.50 | 61.90 | -6 | 1,266 | -0.47% |
|
| 2021/05/10 | 1 | 68.30 | 1 | 68.20 | 68.20 | 0 | 1,234 | 0.00% |
|
| 2021/05/06 | 4 | 68.45 | 0 | 0.00 | 68.10 | 4 | 1,244 | 0.32% |
|
| 2021/05/03 | 1 | 71.00 | 1 | 70.60 | 70.80 | 0 | 1,231 | 0.00% |
|
| 2021/04/29 | 3 | 73.50 | 28 | 73.65 | 72.50 | -25 | 1,224 | -2.04% |
|
| 2021/04/28 | 2 | 73.85 | 1 | 73.90 | 74.40 | 1 | 1,217 | 0.08% |
|
| 2021/04/27 | 2 | 74.30 | 0 | 0.00 | 74.10 | 2 | 1,232 | 0.16% |
|
| 2021/04/26 | 1 | 75.10 | 0 | 0.00 | 75.00 | 1 | 1,244 | 0.08% |
|
| 2021/04/23 | 0 | 0.00 | 1 | 75.00 | 75.20 | -1 | 1,258 | -0.08% |
|
| 2021/04/22 | 4 | 76.28 | 0 | 0.00 | 74.90 | 4 | 1,289 | 0.31% |
|
| 2021/04/21 | 1 | 78.30 | 1 | 78.00 | 78.30 | 0 | 1,282 | 0.00% |
|
| 2021/04/20 | 2 | 79.75 | 1 | 77.40 | 77.40 | 1 | 1,378 | 0.07% |
|
| 2021/04/19 | 2 | 78.75 | 17 | 77.04 | 78.50 | -15 | 1,378 | -1.09% |
|
| 2021/04/16 | 12 | 74.48 | 0 | 0.00 | 75.20 | 12 | 1,368 | 0.88% |
|
| 2021/04/15 | 0 | 0.00 | 1 | 72.80 | 73.70 | -1 | 1,331 | -0.08% |
|
| 2021/04/14 | 1 | 70.70 | 2 | 70.95 | 71.50 | -1 | 1,326 | -0.08% |
|
| 2021/04/09 | 0 | 0.00 | 30 | 73.10 | 73.00 | -30 | 1,302 | -2.30% |
|
| 2021/04/08 | 0 | 0.00 | 0.1 | 74.60 | 74.80 | -0.1 | 1,279 | 0.00% |
|
| 2021/04/06 | 0 | 0.00 | 1 | 71.90 | 71.70 | -1 | 1,219 | -0.08% |
|
| 2021/04/01 | 0 | 0.00 | 1 | 72.00 | 72.10 | -1 | 1,212 | -0.08% |
|
| 2021/03/31 | 2 | 71.40 | 4 | 71.53 | 71.60 | -2 | 1,212 | -0.16% |
|
| 2021/03/24 | 0 | 0.00 | 12 | 70.07 | 70.00 | -12 | 1,499 | -0.80% |
|
| 2021/03/23 | 0 | 0.00 | 3 | 68.73 | 69.00 | -3 | 1,519 | -0.20% |
|
| 2021/03/22 | 1 | 68.40 | 0 | 0.00 | 69.00 | 1 | 1,565 | 0.06% |
|
| 2021/03/17 | 0 | 0.00 | 4 | 70.05 | 69.60 | -4 | 1,634 | -0.24% |
|
| 2021/03/12 | 0.1 | 70.00 | 0 | 0.00 | 69.80 | 0.1 | 1,733 | 0.00% |
|
| 2021/03/11 | 6 | 70.03 | 0 | 0.00 | 70.20 | 6 | 1,755 | 0.34% |
|
| 2021/03/10 | 2 | 71.00 | 0 | 0.00 | 70.70 | 2 | 1,761 | 0.11% |
|
| 2021/03/09 | 0 | 0.00 | 5 | 71.18 | 71.30 | -5 | 1,815 | -0.28% |
|
| 2021/03/08 | 0 | 0.00 | 2 | 72.40 | 71.90 | -2 | 1,799 | -0.11% |
|
| 2021/03/05 | 1 | 71.10 | 0 | 0.00 | 71.80 | 1 | 1,775 | 0.06% |
|
| 2021/03/04 | 20 | 71.78 | 10 | 71.92 | 71.40 | 10 | 1,759 | 0.57% |
|
| 2021/03/03 | 0 | 0.00 | 3 | 69.97 | 69.80 | -3 | 1,697 | -0.18% |
|
| 2021/03/02 | 6 | 68.55 | 0 | 0.00 | 67.90 | 6 | 1,651 | 0.36% |
|
| 2021/02/26 | 12 | 69.34 | 0 | 0.00 | 69.00 | 12 | 1,643 | 0.73% |
|
| 2021/02/25 | 1 | 68.80 | 1 | 69.20 | 69.40 | 0 | 1,633 | 0.00% |
|
| 2021/02/24 | 0 | 0.00 | 1 | 70.50 | 68.80 | -1 | 1,620 | -0.06% |
|
| 2021/02/23 | 11 | 68.47 | 2 | 68.80 | 69.10 | 9 | 1,598 | 0.56% |
|
| 2021/02/22 | 5 | 68.60 | 1 | 68.80 | 68.60 | 4 | 1,587 | 0.25% |
|
| 2021/02/19 | 0 | 0.00 | 1 | 67.60 | 67.70 | -1 | 1,576 | -0.06% |
|
| 2021/02/18 | 0 | 0.00 | 3 | 66.67 | 67.00 | -3 | 1,572 | -0.19% |
|
| 2021/02/04 | 1 | 64.40 | 0 | 0.00 | 64.30 | 1 | 1,562 | 0.06% |
|
| 2021/02/03 | 0 | 0.00 | 1 | 64.70 | 64.10 | -1 | 1,560 | -0.06% |
|
| 2021/02/02 | 1 | 64.40 | 0 | 0.00 | 64.50 | 1 | 1,558 | 0.06% |
|
| 2021/02/01 | 1 | 63.40 | 1 | 63.40 | 64.20 | 0 | 1,557 | 0.00% |
|
| 2021/01/29 | 3 | 65.43 | 0 | 0.00 | 64.20 | 3 | 1,551 | 0.19% |
|
| 2021/01/27 | 0 | 0.00 | 1 | 67.60 | 67.30 | -1 | 1,533 | -0.07% |
|
| 2021/01/25 | 3 | 66.30 | 0 | 0.00 | 66.50 | 3 | 1,518 | 0.20% |
|
| 2021/01/22 | 2 | 66.30 | 0 | 0.00 | 66.90 | 2 | 1,511 | 0.13% |
|
| 2021/01/21 | 1 | 66.10 | 22 | 66.69 | 66.70 | -21 | 1,503 | -1.40% |
|
| 2021/01/20 | 4 | 66.70 | 6 | 66.43 | 66.30 | -2 | 1,493 | -0.13% |
|
| 2021/01/19 | 4 | 68.35 | 0 | 0.00 | 68.40 | 4 | 1,473 | 0.27% |
|
| 2021/01/18 | 0 | 0.00 | 2 | 70.10 | 69.00 | -2 | 1,452 | -0.14% |
|
| 2021/01/15 | 2 | 71.10 | 2 | 70.60 | 71.10 | 0 | 1,429 | 0.00% |
|
| 2021/01/14 | 1 | 70.80 | 22 | 71.53 | 72.40 | -21 | 1,403 | -1.50% |
|
| 2021/01/13 | 9 | 73.33 | 2 | 73.00 | 71.60 | 7 | 1,372 | 0.51% |
|
| 2021/01/12 | 2 | 68.80 | 3 | 70.07 | 68.60 | -1 | 1,256 | -0.08% |
|
| 2021/01/11 | 6 | 68.27 | 9 | 68.49 | 69.70 | -3 | 1,198 | -0.25% |
|
| 2021/01/08 | 2 | 66.10 | 2 | 66.45 | 66.50 | 0 | 1,127 | 0.00% |
|
| 2021/01/07 | 2 | 65.45 | 1 | 65.50 | 65.40 | 1 | 1,110 | 0.09% |
|
| 2021/01/06 | 3 | 67.00 | 2 | 67.15 | 65.40 | 1 | 1,099 | 0.09% |
|
| 2021/01/04 | 1 | 66.30 | 4 | 66.48 | 66.70 | -3 | 1,062 | -0.28% |
|
| 2020/12/31 | 1 | 66.40 | 1 | 66.00 | 66.40 | 0 | 1,049 | 0.00% |
|
| 2020/12/30 | 1 | 66.10 | 0 | 0.00 | 66.20 | 1 | 1,038 | 0.10% |
|
| 2020/12/28 | 4 | 65.35 | 0 | 0.00 | 65.20 | 4 | 1,019 | 0.39% |
|
| 2020/12/23 | 1 | 67.10 | 0 | 0.00 | 66.40 | 1 | 938 | 0.11% |
|
| 2020/12/22 | 27 | 67.47 | 13 | 68.02 | 65.90 | 14 | 895 | 1.56% |
|
| 2020/12/21 | 4 | 66.75 | 3 | 66.50 | 66.50 | 1 | 793 | 0.13% |
|
| 2020/12/18 | 10 | 66.91 | 3 | 66.83 | 66.80 | 7 | 737 | 0.95% |
|
| 2020/12/16 | 1 | 65.30 | 7 | 66.10 | 66.10 | -6 | 635 | -0.94% |
|
| 2020/12/15 | 0 | 0.00 | 2 | 63.70 | 63.90 | -2 | 588 | -0.34% |
|
| 2020/12/10 | 1 | 64.40 | 1 | 63.30 | 63.30 | 0 | 495 | 0.00% |
|
| 2020/12/08 | 2 | 65.25 | 0 | 0.00 | 65.00 | 2 | 451 | 0.44% |
|
| 2020/12/07 | 2 | 64.30 | 0 | 0.00 | 64.70 | 2 | 382 | 0.52% |
|
| 2020/12/04 | 0 | 0.00 | 1 | 64.00 | 63.80 | -1 | 349 | -0.29% |
|
| 2020/12/03 | 0 | 0.00 | 1 | 63.00 | 63.60 | -1 | 328 | -0.30% |
|
| 2020/12/01 | 0 | 0.00 | 2 | 62.40 | 62.60 | -2 | 258 | -0.78% |
|
| 2020/11/30 | 1 | 62.10 | 1 | 62.10 | 61.70 | 0 | 250 | 0.00% |
|
| 2020/11/18 | 0 | 0.00 | 1 | 60.20 | 60.20 | -1 | 241 | -0.41% |
|
| 2020/11/13 | 2 | 59.60 | 0 | 0.00 | 59.50 | 2 | 254 | 0.79% |
|
| 2020/11/12 | 0 | 59.80 | 0 | 0.00 | 59.60 | 0 | 256 | 0.00% |
|
| 2020/11/10 | 1 | 59.60 | 0 | 0.00 | 59.10 | 1 | 255 | 0.39% |
|
| 2020/11/02 | 0 | 0.00 | 1 | 58.00 | 58.10 | -1 | 275 | -0.36% |
|
| 2020/10/27 | 2 | 59.10 | 0 | 0.00 | 59.20 | 2 | 291 | 0.69% |
|
| 2020/10/22 | 1 | 59.00 | 0 | 0.00 | 60.30 | 1 | 332 | 0.30% |
|
| 2020/10/21 | 1 | 59.60 | 0 | 0.00 | 59.90 | 1 | 341 | 0.29% |
|
| 2020/10/20 | 2 | 59.70 | 0 | 0.00 | 59.90 | 2 | 354 | 0.56% |
|
| 2020/10/13 | 1 | 59.90 | 0 | 0.00 | 60.20 | 1 | 414 | 0.24% |
|
| 2020/09/24 | 1 | 60.30 | 0 | 0.00 | 59.80 | 1 | 824 | 0.12% |
|
| 2020/09/23 | 2 | 61.20 | 0 | 0.00 | 61.30 | 2 | 824 | 0.24% |
|
| 2020/09/09 | 1 | 62.60 | 0 | 0.00 | 62.80 | 1 | 842 | 0.12% |
|
| 2020/09/07 | 0 | 0.00 | 1 | 62.60 | 62.60 | -1 | 845 | -0.12% |
|
| 2020/09/04 | 1 | 62.40 | 0 | 0.00 | 62.60 | 1 | 850 | 0.12% |
|
| 2020/08/24 | 0 | 0.00 | 1 | 62.40 | 62.30 | -1 | 865 | -0.12% |
|
| 2020/08/20 | 2 | 61.30 | 1 | 60.80 | 60.80 | 1 | 867 | 0.12% |
|
| 2020/08/17 | 1 | 63.20 | 1 | 64.00 | 64.00 | 0 | 852 | 0.00% |
|
| 2020/08/11 | 0 | 0.00 | 1 | 63.00 | 63.00 | -1 | 852 | -0.12% |
|
| 2020/08/05 | 1 | 64.80 | 0 | 0.00 | 64.60 | 1 | 846 | 0.12% |
|
| 2020/07/30 | 0 | 0.00 | 2 | 65.30 | 65.30 | -2 | 848 | -0.24% |
|
| 2020/07/29 | 2 | 63.90 | 1 | 65.00 | 64.40 | 1 | 852 | 0.12% |
|
| 2020/07/28 | 1 | 64.10 | 0 | 0.00 | 64.30 | 1 | 853 | 0.12% |
|
| 2020/07/27 | 2 | 66.60 | 3 | 66.83 | 66.00 | -1 | 829 | -0.12% |
|
| 2020/07/24 | 2 | 66.50 | 1 | 65.10 | 65.30 | 1 | 810 | 0.12% |
|
| 2020/07/22 | 2 | 67.00 | 0 | 0.00 | 67.00 | 2 | 786 | 0.25% |
|
| 2020/07/20 | 1 | 64.90 | 0 | 0.00 | 64.90 | 1 | 756 | 0.13% |
|
| 2020/07/17 | 0 | 0.00 | 1 | 65.90 | 65.70 | -1 | 750 | -0.13% |
|
| 2020/07/16 | 3 | 65.90 | 1 | 65.90 | 65.50 | 2 | 743 | 0.27% |
|
| 2020/07/15 | 3 | 67.27 | 1 | 69.20 | 66.00 | 2 | 731 | 0.27% |
|
| 2020/07/14 | 1 | 68.60 | 0 | 0.00 | 67.80 | 1 | 719 | 0.14% |
|
| 2020/07/13 | 0 | 0.00 | 2 | 68.95 | 70.30 | -2 | 680 | -0.29% |
|
| 2020/07/10 | 3 | 66.20 | 7 | 65.79 | 65.80 | -4 | 590 | -0.68% |
|
| 2020/07/09 | 1 | 63.00 | 0 | 0.00 | 63.00 | 1 | 514 | 0.19% |
|
| 2020/07/08 | 2 | 63.25 | 1 | 63.50 | 63.30 | 1 | 511 | 0.20% |
|
| 2020/07/06 | 23 | 64.96 | 4 | 65.08 | 64.00 | 19 | 516 | 3.68% |
|
| 2020/07/03 | 2 | 64.95 | 6 | 65.42 | 66.20 | -4 | 478 | -0.84% |
|
| 2020/07/02 | 1 | 62.40 | 2 | 62.35 | 62.50 | -1 | 424 | -0.24% |
|
| 2020/06/30 | 1 | 61.90 | 0 | 0.00 | 61.90 | 1 | 417 | 0.24% |
|
| 2020/06/29 | 0 | 0.00 | 1 | 61.50 | 61.30 | -1 | 419 | -0.24% |
|
| 2020/06/24 | 1 | 61.50 | 0 | 0.00 | 61.80 | 1 | 421 | 0.24% |
|
| 2020/06/23 | 0 | 0.00 | 2 | 60.80 | 62.00 | -2 | 426 | -0.47% |
|
| 2020/06/22 | 2 | 59.90 | 0 | 0.00 | 60.10 | 2 | 422 | 0.47% |
|
| 2020/06/19 | 1 | 59.70 | 0 | 0.00 | 59.70 | 1 | 431 | 0.23% |
|
| 2020/06/17 | 0 | 0.00 | 1 | 60.50 | 60.70 | -1 | 432 | -0.23% |
|
| 2020/06/15 | 1 | 60.10 | 0 | 0.00 | 59.80 | 1 | 448 | 0.22% |
|
| 2020/06/12 | 2 | 59.40 | 0 | 0.00 | 60.10 | 2 | 452 | 0.44% |
|
| 2020/06/11 | 1 | 60.40 | 1 | 60.30 | 60.30 | 0 | 455 | 0.00% |
|
| 2020/06/10 | 0 | 0.00 | 2 | 62.00 | 61.60 | -2 | 459 | -0.43% |
|
| 2020/06/05 | 2 | 61.60 | 0 | 0.00 | 61.80 | 2 | 485 | 0.41% |
|
| 2020/06/03 | 0 | 0.00 | 3 | 60.93 | 61.10 | -3 | 505 | -0.59% |
|
| 2020/05/28 | 0 | 0.00 | 3 | 61.10 | 60.70 | -3 | 504 | -0.60% |
|
| 2020/05/08 | 0 | 0.00 | 2 | 59.80 | 59.70 | -2 | 485 | -0.41% |
|
| 2020/05/06 | 0 | 0.00 | 4 | 59.50 | 58.70 | -4 | 489 | -0.82% |
|
| 2020/05/05 | 0 | 0.00 | 8 | 59.30 | 59.20 | -8 | 483 | -1.65% |
|
| 2020/05/04 | 0 | 0.00 | 1 | 58.10 | 58.70 | -1 | 476 | -0.21% |
|
| 2020/04/30 | 0 | 0.00 | 1 | 58.50 | 58.90 | -1 | 474 | -0.21% |
|
| 2020/04/29 | 0 | 0.00 | 4 | 57.50 | 57.20 | -4 | 464 | -0.86% |
|
| 2020/04/27 | 2 | 56.20 | 2 | 56.60 | 56.80 | 0 | 479 | 0.00% |
|
| 2020/04/24 | 1 | 55.90 | 0 | 0.00 | 55.90 | 1 | 482 | 0.21% |
|
| 2020/04/23 | 0 | 0.00 | 1 | 56.70 | 56.00 | -1 | 484 | -0.21% |
|
| 2020/04/22 | 1 | 54.50 | 0 | 0.00 | 56.00 | 1 | 483 | 0.21% |
|
| 2020/04/21 | 2 | 55.95 | 0 | 0.00 | 55.70 | 2 | 480 | 0.42% |
|
| 2020/04/20 | 6 | 57.20 | 5 | 57.40 | 57.40 | 1 | 477 | 0.21% |
|
| 2020/04/17 | 0 | 0.00 | 6 | 57.85 | 57.40 | -6 | 474 | -1.26% |
|
| 2020/04/14 | 1 | 55.50 | 0 | 0.00 | 55.80 | 1 | 467 | 0.21% |
|
| 2020/04/09 | 0 | 0.00 | 2 | 54.90 | 54.30 | -2 | 468 | -0.43% |
|
| 2020/04/08 | 0 | 0.00 | 1 | 53.10 | 53.90 | -1 | 458 | -0.22% |
|
| 2020/03/30 | 3 | 50.20 | 0 | 0.00 | 51.10 | 3 | 463 | 0.65% |
|
| 2020/03/27 | 1 | 51.60 | 0 | 0.00 | 51.30 | 1 | 467 | 0.21% |
|
| 2020/03/25 | 8 | 51.90 | 0 | 0.00 | 51.70 | 8 | 464 | 1.72% |
|
| 2020/03/24 | 1 | 50.00 | 0 | 0.00 | 50.20 | 1 | 495 | 0.20% |
|
| 2020/03/23 | 1 | 48.95 | 0 | 0.00 | 48.70 | 1 | 501 | 0.20% |
|
| 2020/03/20 | 0 | 0.00 | 2 | 50.00 | 50.60 | -2 | 512 | -0.39% |
|
| 2020/03/19 | 1 | 49.05 | 6 | 47.15 | 47.00 | -5 | 511 | -0.98% |
|
| 2020/03/18 | 1 | 51.30 | 0 | 0.00 | 51.00 | 1 | 518 | 0.19% |
|
| 2020/03/17 | 1 | 51.10 | 1 | 51.30 | 51.00 | 0 | 560 | 0.00% |
|
| 2020/03/16 | 0 | 0.00 | 4 | 50.80 | 50.80 | -4 | 555 | -0.72% |
|
| 2020/03/12 | 1 | 55.20 | 1 | 54.90 | 54.90 | 0 | 541 | 0.00% |
|
| 2020/03/10 | 3 | 57.13 | 1 | 58.60 | 58.20 | 2 | 546 | 0.37% |
|
| 2020/03/09 | 3 | 59.60 | 0 | 0.00 | 59.00 | 3 | 533 | 0.56% |
|
| 2020/03/03 | 2 | 61.10 | 0 | 0.00 | 61.10 | 2 | 542 | 0.37% |
|
| 2020/03/02 | 2 | 60.90 | 2 | 60.90 | 60.70 | 0 | 542 | 0.00% |
|
| 2020/02/27 | 0 | 0.00 | 1 | 62.00 | 62.00 | -1 | 548 | -0.18% |
|
| 2020/02/20 | 1 | 63.50 | 0 | 0.00 | 63.20 | 1 | 550 | 0.18% |
|
| 2020/02/18 | 0 | 0.00 | 1 | 63.50 | 63.10 | -1 | 557 | -0.18% |
|
| 2020/02/17 | 0 | 0.00 | 1 | 63.60 | 63.10 | -1 | 572 | -0.17% |
|
| 2020/02/05 | 1 | 63.80 | 0 | 0.00 | 63.70 | 1 | 642 | 0.16% |
|
| 2020/02/04 | 0 | 0.00 | 0.6 | 64.50 | 64.40 | -0.6 | 678 | -0.09% |
|
| 2020/02/03 | 1 | 62.20 | 1 | 62.40 | 62.40 | 0 | 688 | 0.00% |
|
| 2020/01/31 | 1 | 63.50 | 2 | 63.45 | 64.00 | -1 | 691 | -0.14% |
|
| 2020/01/20 | 4 | 65.60 | 0 | 0.00 | 65.50 | 4 | 704 | 0.57% |
|
| 2020/01/15 | 1 | 66.30 | 1 | 66.30 | 66.20 | 0 | 747 | 0.00% |
|
| 2020/01/08 | 3 | 65.70 | 1 | 65.90 | 65.50 | 2 | 938 | 0.21% |
|
| 2020/01/07 | 1 | 66.40 | 0 | 0.00 | 66.80 | 1 | 938 | 0.11% |
|
| 2020/01/06 | 1 | 66.90 | 1 | 66.90 | 66.90 | 0 | 955 | 0.00% |
|
| 2020/01/03 | 3 | 67.57 | 0 | 0.00 | 67.40 | 3 | 956 | 0.31% |
|
| 2020/01/02 | 2 | 68.70 | 0 | 0.00 | 68.30 | 2 | 962 | 0.21% |
|
| 2019/12/31 | 1 | 68.50 | 0 | 0.00 | 68.90 | 1 | 960 | 0.10% |
|
| 2019/12/30 | 1 | 68.60 | 0 | 0.00 | 68.60 | 1 | 964 | 0.10% |
|
| 2019/12/24 | 0 | 0.00 | 3 | 69.90 | 70.30 | -3 | 955 | -0.31% |
|
| 2019/12/23 | 0 | 0.00 | 2 | 69.05 | 69.10 | -2 | 950 | -0.21% |
|
| 2019/12/20 | 2 | 70.00 | 1 | 70.00 | 69.60 | 1 | 948 | 0.11% |
|
| 2019/12/19 | 4 | 71.65 | 2 | 71.30 | 70.80 | 2 | 943 | 0.21% |
|
| 2019/12/17 | 0 | 0.00 | 1 | 70.20 | 70.00 | -1 | 906 | -0.11% |
|
| 2019/12/16 | 0 | 0.00 | 2 | 69.40 | 69.50 | -2 | 908 | -0.22% |
|
| 2019/12/13 | 1 | 69.50 | 1 | 69.40 | 68.90 | 0 | 906 | 0.00% |
|
| 2019/12/12 | 3 | 70.40 | 2 | 70.45 | 70.30 | 1 | 888 | 0.11% |
|
| 2019/12/10 | 0 | 0.00 | 2 | 68.40 | 68.20 | -2 | 841 | -0.24% |
|
| 2019/12/06 | 0 | 0.00 | 4 | 68.85 | 68.40 | -4 | 834 | -0.48% |
|
| 2019/12/05 | 2 | 69.35 | 1 | 69.80 | 69.20 | 1 | 827 | 0.12% |
|
| 2019/12/03 | 4 | 68.53 | 3 | 68.03 | 68.70 | 1 | 809 | 0.12% |
|
| 2019/12/02 | 0 | 0.00 | 1 | 68.00 | 67.80 | -1 | 796 | -0.13% |
|
| 2019/11/29 | 1 | 66.50 | 0 | 0.00 | 66.50 | 1 | 801 | 0.12% |
|
| 2019/11/26 | 1 | 67.70 | 2 | 68.20 | 67.60 | -1 | 831 | -0.12% |
|
| 2019/11/25 | 2 | 67.80 | 0 | 0.00 | 67.40 | 2 | 821 | 0.24% |
|
| 2019/11/21 | 0 | 0.00 | 7 | 66.76 | 66.70 | -7 | 819 | -0.85% |
|
| 2019/11/14 | 3 | 67.57 | 0 | 0.00 | 66.40 | 3 | 887 | 0.34% |
|
| 2019/11/13 | 5 | 68.14 | 0 | 0.00 | 68.10 | 5 | 878 | 0.57% |
|
| 2019/11/12 | 1 | 68.10 | 1 | 68.00 | 69.30 | 0 | 870 | 0.00% |
|
| 2019/11/11 | 2 | 69.80 | 0 | 0.00 | 68.50 | 2 | 857 | 0.23% |
|
| 2019/11/07 | 0 | 0.00 | 2 | 70.60 | 70.60 | -2 | 837 | -0.24% |
|
| 2019/11/06 | 2 | 70.70 | 0 | 0.00 | 70.60 | 2 | 826 | 0.24% |
|
| 2019/11/05 | 3 | 72.03 | 1 | 71.60 | 71.60 | 2 | 814 | 0.25% |
|
| 2019/11/01 | 0 | 0.00 | 1 | 71.10 | 71.10 | -1 | 777 | -0.13% |
|
| 2019/10/31 | 0 | 0.00 | 4 | 69.30 | 68.70 | -4 | 740 | -0.54% |
|
| 2019/10/30 | 1 | 69.80 | 0 | 0.00 | 69.80 | 1 | 727 | 0.14% |
|
| 2019/10/29 | 4 | 71.23 | 1 | 70.40 | 70.40 | 3 | 723 | 0.41% |
|
| 2019/10/25 | 2 | 71.00 | 2 | 70.50 | 70.50 | 0 | 699 | 0.00% |
|
| 2019/10/24 | 1 | 71.70 | 2 | 72.15 | 72.20 | -1 | 680 | -0.15% |
|
| 2019/10/23 | 3 | 71.83 | 0 | 0.00 | 72.40 | 3 | 669 | 0.45% |
|
| 2019/10/22 | 1 | 73.10 | 3 | 72.67 | 73.20 | -2 | 649 | -0.31% |
|
| 2019/10/21 | 2 | 70.00 | 0 | 0.00 | 70.10 | 2 | 597 | 0.33% |
|
| 2019/10/18 | 11 | 70.94 | 7 | 72.11 | 70.60 | 4 | 584 | 0.68% |
|
| 2019/10/17 | 5 | 68.78 | 8 | 69.63 | 69.70 | -3 | 509 | -0.59% |
|
| 2019/10/15 | 4 | 66.23 | 4 | 65.50 | 65.50 | 0 | 443 | 0.00% |
|
| 2019/10/14 | 2 | 64.50 | 3 | 64.90 | 65.50 | -1 | 432 | -0.23% |
|
| 2019/10/09 | 2 | 63.75 | 1 | 63.30 | 63.20 | 1 | 409 | 0.24% |
|
| 2019/10/08 | 0 | 0.00 | 1 | 63.00 | 63.50 | -1 | 401 | -0.25% |
|
| 2019/10/07 | 0 | 0.00 | 1 | 62.20 | 62.50 | -1 | 382 | -0.26% |
|
| 2019/10/04 | 0 | 0.00 | 3 | 62.80 | 62.50 | -3 | 377 | -0.80% |
|
| 2019/10/02 | 0 | 0.00 | 8 | 62.20 | 62.20 | -8 | 369 | -2.17% |
|
| 2019/10/01 | 8 | 62.36 | 0 | 0.00 | 62.40 | 8 | 368 | 2.17% |
|
| 2019/09/25 | 0 | 0.00 | 1 | 61.50 | 61.50 | -1 | 366 | -0.27% |
|
| 2019/09/24 | 1 | 61.60 | 0 | 0.00 | 61.80 | 1 | 368 | 0.27% |
|
| 2019/09/23 | 0 | 0.00 | 2 | 61.80 | 62.00 | -2 | 365 | -0.55% |
|
| 2019/09/20 | 0 | 0.00 | 2 | 61.85 | 61.80 | -2 | 360 | -0.55% |
|
| 2019/09/19 | 2 | 62.20 | 2 | 61.20 | 60.90 | 0 | 351 | 0.00% |
|
| 2019/09/17 | 1 | 60.00 | 0 | 0.00 | 60.00 | 1 | 336 | 0.30% |
|
| 2019/09/04 | 0 | 0.00 | 2 | 59.55 | 59.10 | -2 | 330 | -0.60% |
|
| 2019/09/03 | 1 | 58.20 | 0 | 0.00 | 59.00 | 1 | 323 | 0.31% |
|
| 2019/08/29 | 2 | 57.80 | 0 | 0.00 | 56.60 | 2 | 287 | 0.70% |
|
| 2019/08/27 | 0 | 0.00 | 1 | 58.60 | 58.50 | -1 | 269 | -0.37% |
|
| 2019/08/26 | 2 | 57.80 | 0 | 0.00 | 58.60 | 2 | 267 | 0.75% |
|
| 2019/08/23 | 6 | 59.28 | 0 | 0.00 | 59.00 | 6 | 262 | 2.29% |
|
| 2019/08/22 | 1 | 60.50 | 0 | 0.00 | 60.90 | 1 | 244 | 0.41% |
|
| 2019/08/19 | 0 | 0.00 | 8 | 60.26 | 60.90 | -8 | 199 | -4.00% |
|
| 2019/08/16 | 3 | 59.20 | 1 | 59.20 | 59.10 | 2 | 182 | 1.09% |
|
| 2019/08/05 | 0 | 0.00 | 1 | 57.80 | 57.30 | -1 | 189 | -0.53% |
|
| 2019/08/01 | 0 | 0.00 | 2 | 58.40 | 58.50 | -2 | 194 | -1.03% |
|
| 2019/07/29 | 0 | 0.00 | 2 | 60.50 | 60.50 | -2 | 202 | -0.99% |
|
| 2019/07/22 | 0 | 0.00 | 1 | 58.80 | 58.80 | -1 | 208 | -0.48% |
|
| 2019/07/11 | 1 | 58.20 | 1 | 58.20 | 58.80 | 0 | 246 | 0.00% |
|
| 2019/07/10 | 1 | 58.40 | 1 | 58.30 | 58.40 | 0 | 247 | 0.00% |
|
| 2019/07/09 | 1 | 58.20 | 1 | 58.10 | 58.30 | 0 | 248 | 0.00% |
|
| 2019/07/03 | 1 | 58.00 | 0 | 0.00 | 58.30 | 1 | 251 | 0.40% |
|
| 2019/06/28 | 2 | 60.55 | 0 | 0.00 | 60.70 | 2 | 241 | 0.83% |
|
| 2019/06/21 | 0 | 0.00 | 4 | 60.40 | 60.50 | -4 | 243 | -1.64% |
|
| 2019/06/20 | 0 | 0.00 | 1 | 60.30 | 60.20 | -1 | 246 | -0.41% |
|
| 2019/06/19 | 1 | 59.80 | 0 | 0.00 | 59.90 | 1 | 247 | 0.40% |
|
| 2019/06/10 | 0 | 0.00 | 2 | 59.30 | 59.30 | -2 | 284 | -0.70% |
|
| 2019/06/03 | 0 | 0.00 | 1 | 58.90 | 59.10 | -1 | 304 | -0.33% |
|
| 2019/05/24 | 4 | 58.60 | 0 | 0.00 | 58.60 | 4 | 347 | 1.15% |
|
| 2019/05/17 | 1 | 58.80 | 0 | 0.00 | 57.90 | 1 | 372 | 0.27% |
|
| 2019/05/14 | 1 | 59.00 | 0 | 0.00 | 58.80 | 1 | 396 | 0.25% |
|
| 2019/05/02 | 0 | 0.00 | 1 | 61.80 | 62.20 | -1 | 389 | -0.26% |
|
| 2019/04/29 | 0 | 0.00 | 1 | 62.50 | 61.80 | -1 | 390 | -0.26% |
|
| 2019/04/25 | 0 | 0.00 | 1 | 63.40 | 63.80 | -1 | 375 | -0.27% |
|
| 2019/04/24 | 0 | 0.00 | 2 | 62.20 | 62.50 | -2 | 354 | -0.56% |
|
| 2019/04/18 | 2 | 60.90 | 0 | 0.00 | 60.90 | 2 | 347 | 0.58% |
|
| 2019/04/17 | 0 | 0.00 | 3 | 61.77 | 61.70 | -3 | 345 | -0.87% |
|
| 2019/04/09 | 0.3 | 62.30 | 0 | 0.00 | 62.00 | 0.3 | 341 | 0.09% |
|
| 2019/04/02 | 0 | 0.00 | 1 | 62.20 | 62.10 | -1 | 338 | -0.30% |
|
| 2019/03/26 | 0 | 0.00 | 4 | 61.00 | 60.90 | -4 | 348 | -1.15% |
|
| 2019/03/22 | 1 | 61.40 | 0 | 0.00 | 61.20 | 1 | 379 | 0.26% |
|
| 2019/03/14 | 0 | 0.00 | 4 | 61.50 | 61.30 | -4 | 372 | -1.07% |
|
| 2019/03/13 | 4 | 62.45 | 0 | 0.00 | 62.30 | 4 | 364 | 1.10% |
|
| 2019/03/05 | 2 | 60.00 | 0 | 0.00 | 60.10 | 2 | 376 | 0.53% |
|
| 2019/03/04 | 1 | 60.50 | 0 | 0.00 | 60.90 | 1 | 372 | 0.27% |
|
| 2019/02/19 | 0 | 0.00 | 1 | 60.20 | 59.40 | -1 | 348 | -0.29% |
|
| 2019/02/15 | 0 | 0.00 | 1 | 59.00 | 58.80 | -1 | 333 | -0.30% |
|
| 2019/02/11 | 1 | 56.90 | 0 | 0.00 | 56.90 | 1 | 312 | 0.32% |
|
| 2019/01/28 | 0 | 0.00 | 1 | 57.90 | 57.90 | -1 | 302 | -0.33% |
|
| 2019/01/25 | 1 | 58.50 | 1 | 59.10 | 58.20 | 0 | 303 | 0.00% |
|
| 2019/01/16 | 0 | 0.00 | 1 | 58.00 | 58.00 | -1 | 342 | -0.29% |
|
| 2019/01/15 | 1 | 58.40 | 0 | 0.00 | 58.40 | 1 | 343 | 0.29% |
|
| 2019/01/14 | 1 | 57.60 | 0 | 0.00 | 57.50 | 1 | 342 | 0.29% |
|
| 2019/01/10 | 1 | 58.00 | 0 | 0.00 | 57.70 | 1 | 348 | 0.29% |
|
| 2019/01/04 | 2 | 56.30 | 1 | 56.40 | 56.70 | 1 | 366 | 0.27% |
|
| 2019/01/03 | 1 | 58.40 | 1 | 58.40 | 57.70 | 0 | 374 | 0.00% |
|
| 2019/01/02 | 1 | 58.60 | 1 | 58.70 | 58.10 | 0 | 375 | 0.00% |
|
| 2018/12/24 | 0 | 0.00 | 1 | 58.50 | 58.40 | -1 | 375 | -0.27% |
|
| 2018/12/21 | 1 | 58.40 | 0 | 0.00 | 58.20 | 1 | 376 | 0.27% |
|
| 2018/12/18 | 0 | 0.00 | 8 | 60.95 | 60.00 | -8 | 356 | -2.25% |
|
| 2018/12/14 | 1 | 56.10 | 1 | 56.90 | 56.90 | 0 | 320 | 0.00% |
|
| 2018/12/13 | 0 | 0.00 | 1 | 56.50 | 56.30 | -1 | 321 | -0.31% |
|
| 2018/12/12 | 1 | 55.50 | 3 | 55.80 | 55.90 | -2 | 320 | -0.62% |
|
| 2018/12/10 | 0 | 0.00 | 10 | 55.00 | 55.10 | -10 | 321 | -3.11% |
|
| 2018/12/07 | 0 | 0.00 | 4 | 55.60 | 56.00 | -4 | 320 | -1.25% |
|
| 2018/12/06 | 2 | 56.10 | 1 | 55.10 | 55.00 | 1 | 323 | 0.31% |
|
| 2018/12/03 | 1 | 56.90 | 4 | 57.28 | 57.50 | -3 | 317 | -0.95% |
|
| 2018/11/30 | 0 | 0.00 | 1 | 55.10 | 55.10 | -1 | 308 | -0.32% |
|
| 2018/11/28 | 1 | 54.10 | 0 | 0.00 | 54.50 | 1 | 289 | 0.35% |
|
| 2018/11/15 | 1 | 53.10 | 0 | 0.00 | 53.00 | 1 | 274 | 0.36% |
|
| 2018/11/09 | 1 | 53.30 | 0 | 0.00 | 53.50 | 1 | 276 | 0.36% |
|
| 2018/11/06 | 0 | 0.00 | 3 | 53.00 | 53.50 | -3 | 282 | -1.06% |
|
| 2018/11/02 | 5 | 53.52 | 0 | 0.00 | 53.50 | 5 | 282 | 1.77% |
|
| 2018/10/29 | 1 | 50.40 | 4 | 50.30 | 50.30 | -3 | 277 | -1.08% |
|
| 2018/10/26 | 4 | 50.33 | 0 | 0.00 | 50.40 | 4 | 273 | 1.46% |
|
| 2018/10/25 | 0 | 0.00 | 1 | 53.00 | 51.90 | -1 | 266 | -0.37% |
|
| 2018/10/24 | 0 | 0.00 | 9 | 55.30 | 55.00 | -9 | 264 | -3.41% |
|
| 2018/10/23 | 0 | 0.00 | 1 | 56.50 | 56.20 | -1 | 260 | -0.38% |
|
| 2018/10/19 | 0 | 0.00 | 12 | 56.72 | 58.80 | -12 | 270 | -4.43% |
|
| 2018/10/18 | 1 | 56.50 | 5 | 57.00 | 56.50 | -4 | 278 | -1.44% |
|
| 2018/10/17 | 0 | 0.00 | 2 | 57.10 | 57.30 | -2 | 286 | -0.70% |
|
| 2018/10/16 | 0 | 0.00 | 7 | 56.47 | 57.20 | -7 | 305 | -2.29% |
|
| 2018/10/15 | 0 | 0.00 | 6 | 57.13 | 57.00 | -6 | 351 | -1.71% |
|
| 2018/10/12 | 0 | 0.00 | 8 | 56.64 | 58.60 | -8 | 351 | -2.28% |
|
| 2018/10/11 | 0 | 0.00 | 16 | 58.34 | 58.50 | -16 | 346 | -4.62% |
|
| 2018/10/09 | 1 | 63.80 | 3 | 63.40 | 63.10 | -2 | 339 | -0.59% |
|
| 2018/10/08 | 0 | 0.00 | 2 | 64.00 | 63.60 | -2 | 345 | -0.58% |
|
| 2018/10/05 | 0 | 0.00 | 2 | 63.50 | 64.30 | -2 | 356 | -0.56% |
|
| 2018/10/02 | 0 | 0.00 | 1 | 66.60 | 66.40 | -1 | 374 | -0.27% |
|
| 2018/09/28 | 0 | 0.00 | 1 | 66.40 | 66.30 | -1 | 392 | -0.25% |
|
| 2018/09/26 | 1 | 66.50 | 0 | 0.00 | 66.30 | 1 | 414 | 0.24% |
|
| 2018/09/25 | 0 | 0.00 | 13 | 67.14 | 66.90 | -13 | 422 | -3.08% |
|
| 2018/09/21 | 1 | 66.80 | 0 | 0.00 | 66.70 | 1 | 432 | 0.23% |
|
| 2018/09/20 | 0 | 0.00 | 10 | 66.70 | 66.40 | -10 | 440 | -2.27% |
|
| 2018/09/19 | 0 | 0.00 | 1 | 66.40 | 66.40 | -1 | 449 | -0.22% |
|
| 2018/09/14 | 0 | 0.00 | 2 | 64.50 | 65.20 | -2 | 470 | -0.43% |
|
| 2018/09/12 | 0 | 0.00 | 2 | 63.25 | 63.40 | -2 | 471 | -0.42% |
|
| 2018/09/11 | 0 | 0.00 | 2 | 64.80 | 64.60 | -2 | 476 | -0.42% |
|
| 2018/09/10 | 0.3 | 64.50 | 0 | 0.00 | 64.00 | 0.3 | 479 | 0.06% |
|
| 2018/09/07 | 0 | 0.00 | 3 | 65.80 | 64.80 | -3 | 482 | -0.62% |
|
| 2018/09/06 | 1 | 66.30 | 3 | 66.20 | 66.10 | -2 | 483 | -0.41% |
|
| 2018/09/05 | 0 | 0.00 | 4 | 66.68 | 66.20 | -4 | 483 | -0.83% |
|
| 2018/09/03 | 1 | 64.90 | 0 | 0.00 | 64.80 | 1 | 483 | 0.21% |
|
| 2018/08/31 | 1 | 65.80 | 1 | 65.50 | 65.50 | 0 | 486 | 0.00% |
|
| 2018/08/29 | 3 | 66.63 | 12 | 66.47 | 66.30 | -9 | 502 | -1.79% |
|
| 2018/08/28 | 1 | 65.90 | 6 | 65.98 | 65.90 | -5 | 502 | -1.00% |
|
| 2018/08/27 | 0 | 0.00 | 5 | 65.00 | 65.40 | -5 | 504 | -0.99% |
|
| 2018/08/24 | 0 | 0.00 | 1 | 65.10 | 64.80 | -1 | 506 | -0.20% |
|
| 2018/08/23 | 0 | 0.00 | 5 | 65.20 | 65.30 | -5 | 509 | -0.98% |
|
| 2018/08/22 | 0 | 0.00 | 1 | 64.60 | 65.00 | -1 | 512 | -0.20% |
|
| 2018/08/20 | 0 | 0.00 | 1 | 65.00 | 64.40 | -1 | 519 | -0.19% |
|
| 2018/08/17 | 0 | 0.00 | 2 | 64.90 | 64.80 | -2 | 521 | -0.38% |
|
| 2018/08/16 | 1 | 64.70 | 0 | 0.00 | 65.10 | 1 | 524 | 0.19% |
|
| 2018/08/15 | 0 | 0.00 | 1 | 65.20 | 65.60 | -1 | 526 | -0.19% |
|
| 2018/08/14 | 1 | 66.30 | 2 | 66.50 | 66.50 | -1 | 526 | -0.19% |
|
| 2018/08/10 | 3 | 67.80 | 1 | 67.60 | 67.60 | 2 | 522 | 0.38% |
|
| 2018/08/09 | 1 | 68.30 | 0 | 0.00 | 68.50 | 1 | 524 | 0.19% |
|
| 2018/08/06 | 3 | 69.07 | 0.1 | 69.80 | 69.30 | 2.9 | 538 | 0.54% |
|
| 2018/08/02 | 1 | 68.50 | 0 | 0.00 | 68.90 | 1 | 542 | 0.18% |
|
| 2018/08/01 | 1 | 69.10 | 0 | 0.00 | 69.50 | 1 | 547 | 0.18% |
|
| 2018/07/26 | 0.1 | 69.90 | 0 | 0.00 | 68.80 | 0.1 | 573 | 0.02% |
|
| 2018/07/25 | 0 | 0.00 | 4 | 69.90 | 69.90 | -4 | 575 | -0.69% |
|
| 2018/07/24 | 0 | 0.00 | 1 | 69.70 | 69.70 | -1 | 576 | -0.17% |
|
| 2018/07/23 | 0 | 0.00 | 10 | 69.08 | 69.10 | -10 | 574 | -1.74% |
|
| 2018/07/20 | 8 | 68.93 | 7.2 | 69.52 | 68.20 | 0.8 | 557 | 0.14% |
|
| 2018/07/18 | 0 | 0.00 | 2 | 65.45 | 65.20 | -2 | 520 | -0.38% |
|
| 2018/07/16 | 1 | 65.60 | 5 | 65.86 | 65.80 | -4 | 541 | -0.74% |
|
| 2018/07/13 | 0 | 0.00 | 2 | 64.90 | 65.10 | -2 | 546 | -0.37% |
|
| 2018/07/12 | 1 | 63.30 | 1 | 62.40 | 63.40 | 0 | 557 | 0.00% |
|
| 2018/07/11 | 2 | 62.00 | 0 | 0.00 | 61.90 | 2 | 562 | 0.36% |
|
| 2018/07/10 | 6 | 62.57 | 3 | 62.70 | 62.50 | 3 | 585 | 0.51% |
|
| 2018/07/09 | 5.1 | 62.56 | 11 | 62.54 | 62.00 | -5.9 | 653 | -0.90% |
|
| 2018/07/06 | 1 | 62.60 | 1 | 62.80 | 62.60 | 0 | 660 | 0.00% |
|
| 2018/07/05 | 5 | 64.78 | 7 | 64.83 | 63.70 | -2 | 656 | -0.30% |
|
| 2018/07/03 | 1 | 67.70 | 2 | 67.95 | 67.60 | -1 | 646 | -0.15% |
|
| 2018/07/02 | 2 | 70.90 | 1 | 71.20 | 70.70 | 1 | 657 | 0.15% |
|
| 2018/06/29 | 0.1 | 71.10 | 0 | 0.00 | 70.60 | 0.1 | 650 | 0.02% |
|
| 2018/06/28 | 0 | 0.00 | 1 | 71.00 | 70.30 | -1 | 651 | -0.15% |
|
| 2018/06/26 | 2 | 73.20 | 2 | 73.40 | 72.10 | 0 | 645 | 0.00% |
|
| 2018/06/25 | 1 | 74.70 | 0 | 0.00 | 74.80 | 1 | 632 | 0.16% |
|
| 2018/06/22 | 0 | 0.00 | 3 | 74.57 | 74.50 | -3 | 636 | -0.47% |
|
| 2018/06/21 | 0 | 0.00 | 5 | 74.78 | 74.70 | -5 | 640 | -0.78% |
|
| 2018/06/20 | 1 | 75.20 | 0 | 0.00 | 74.50 | 1 | 647 | 0.15% |
|
| 2018/06/19 | 0 | 0.00 | 5 | 74.36 | 75.10 | -5 | 648 | -0.77% |
|
| 2018/06/15 | 4 | 74.30 | 0 | 0.00 | 74.20 | 4 | 654 | 0.61% |
|
| 2018/06/14 | 2 | 74.25 | 0 | 0.00 | 74.20 | 2 | 654 | 0.31% |
|
| 2018/06/13 | 2 | 74.90 | 0 | 0.00 | 74.90 | 2 | 652 | 0.31% |
|
| 2018/06/12 | 3 | 75.20 | 2 | 74.90 | 74.80 | 1 | 660 | 0.15% |
|
| 2018/06/11 | 11 | 75.78 | 1 | 75.60 | 75.60 | 10 | 664 | 1.51% |
|
| 2018/06/08 | 5 | 75.60 | 0 | 0.00 | 75.60 | 5 | 668 | 0.75% |
|
| 2018/06/07 | 5 | 76.88 | 0 | 0.00 | 76.40 | 5 | 672 | 0.74% |
|
| 2018/06/06 | 0 | 0.00 | 1 | 76.00 | 76.00 | -1 | 664 | -0.15% |
|
| 2018/06/05 | 3 | 75.43 | 0 | 0.00 | 75.20 | 3 | 661 | 0.45% |
|
| 2018/06/04 | 10 | 75.90 | 0 | 0.00 | 75.80 | 10 | 659 | 1.52% |
|
| 2018/06/01 | 1 | 75.50 | 2 | 75.15 | 75.50 | -1 | 662 | -0.15% |
|
| 2018/05/31 | 0 | 0.00 | 2 | 75.60 | 75.10 | -2 | 663 | -0.30% |
|
| 2018/05/30 | 1 | 74.80 | 0 | 0.00 | 74.90 | 1 | 665 | 0.15% |
|
| 2018/05/28 | 1 | 76.80 | 7 | 76.56 | 77.00 | -6 | 681 | -0.88% |
|
| 2018/05/24 | 0 | 0.00 | 1 | 75.00 | 75.30 | -1 | 694 | -0.14% |
|
| 2018/05/23 | 2 | 74.40 | 0 | 0.00 | 74.30 | 2 | 693 | 0.29% |
|
| 2018/05/22 | 5 | 74.90 | 0 | 0.00 | 74.80 | 5 | 698 | 0.72% |
|
| 2018/05/21 | 0 | 0.00 | 3 | 75.30 | 75.00 | -3 | 705 | -0.43% |
|
| 2018/05/16 | 1 | 75.30 | 0 | 0.00 | 75.10 | 1 | 717 | 0.14% |
|
| 2018/05/15 | 2 | 75.00 | 3 | 75.30 | 74.70 | -1 | 726 | -0.14% |
|
| 2018/05/14 | 4 | 75.40 | 0 | 0.00 | 75.90 | 4 | 745 | 0.54% |
|
| 2018/05/11 | 0 | 0.00 | 1 | 75.30 | 75.00 | -1 | 749 | -0.13% |
|
| 2018/05/10 | 0 | 0.00 | 1 | 74.70 | 75.20 | -1 | 759 | -0.13% |
|
| 2018/05/09 | 0 | 0.00 | 1 | 74.40 | 74.90 | -1 | 763 | -0.13% |
|
| 2018/05/08 | 0 | 0.00 | 3 | 74.93 | 75.30 | -3 | 763 | -0.39% |
|
| 2018/05/07 | 0 | 0.00 | 1 | 74.50 | 74.20 | -1 | 771 | -0.13% |
|
| 2018/05/04 | 0 | 0.00 | 4 | 74.18 | 74.40 | -4 | 772 | -0.52% |
|
| 2018/05/03 | 2 | 74.30 | 11 | 74.47 | 74.10 | -9 | 766 | -1.17% |
|
| 2018/04/30 | 0 | 0.00 | 8 | 76.89 | 77.40 | -8 | 738 | -1.08% |
|
| 2018/04/27 | 2 | 77.00 | 23 | 77.07 | 77.00 | -21 | 731 | -2.87% |
|
| 2018/04/26 | 5 | 79.00 | 4 | 77.40 | 77.30 | 1 | 734 | 0.14% |
|
| 2018/04/25 | 1 | 79.50 | 3 | 78.93 | 78.90 | -2 | 735 | -0.27% |
|
| 2018/04/24 | 0 | 0.00 | 5 | 78.18 | 78.30 | -5 | 736 | -0.68% |
|
| 2018/04/23 | 13 | 78.78 | 1 | 79.00 | 78.50 | 12 | 734 | 1.63% |
|
| 2018/04/20 | 2 | 82.10 | 1 | 82.80 | 81.20 | 1 | 733 | 0.14% |
|
| 2018/04/19 | 4 | 82.18 | 2 | 82.80 | 82.80 | 2 | 728 | 0.27% |
|
| 2018/04/18 | 5 | 82.92 | 1 | 82.30 | 82.40 | 4 | 719 | 0.56% |
|
| 2018/04/17 | 1 | 82.50 | 14 | 81.94 | 81.00 | -13 | 705 | -1.84% |
|
| 2018/04/16 | 17 | 83.22 | 10 | 83.25 | 83.00 | 7 | 698 | 1.00% |
|
| 2018/04/13 | 53 | 82.63 | 74 | 82.33 | 83.10 | -21 | 675 | -3.11% |
|
| 2018/04/12 | 3 | 79.67 | 9 | 79.10 | 79.80 | -6 | 607 | -0.99% |
|
| 2018/04/11 | 0 | 0.00 | 1 | 78.80 | 78.30 | -1 | 597 | -0.17% |
|
| 2018/04/10 | 1 | 78.10 | 5 | 78.18 | 78.30 | -4 | 604 | -0.66% |
|
| 2018/04/03 | 14 | 78.61 | 4.1 | 78.72 | 78.50 | 9.9 | 615 | 1.61% |
|
| 2018/04/02 | 0 | 0.00 | 1 | 77.80 | 77.50 | -1 | 612 | -0.16% |
|
| 2018/03/31 | 0 | 0.00 | 6 | 77.82 | 78.00 | -6 | 621 | -0.97% |
|
| 2018/03/30 | 1 | 75.60 | 6 | 75.60 | 75.60 | -5 | 617 | -0.81% |
|
| 2018/03/29 | 0 | 0.00 | 62 | 75.00 | 75.30 | -62 | 631 | -9.82% |
|
| 2018/03/28 | 1 | 76.80 | 1 | 75.50 | 75.50 | 0 | 639 | 0.00% |
|
| 2018/03/27 | 1.1 | 76.63 | 1 | 76.60 | 76.80 | 0.1 | 666 | 0.01% |
|
| 2018/03/26 | 0 | 0.00 | 2 | 76.10 | 76.40 | -2 | 738 | -0.27% |
|
| 2018/03/23 | 7 | 75.94 | 0 | 0.00 | 75.80 | 7 | 760 | 0.92% |
|
| 2018/03/22 | 8 | 77.93 | 10 | 77.59 | 77.50 | -2 | 755 | -0.26% |
|
| 2018/03/21 | 1 | 78.30 | 1 | 78.30 | 78.20 | 0 | 753 | 0.00% |
|
| 2018/03/20 | 11 | 78.67 | 2 | 78.90 | 78.90 | 9 | 749 | 1.20% |
|
| 2018/03/16 | 1 | 80.70 | 4 | 81.13 | 80.60 | -3 | 759 | -0.40% |
|
| 2018/03/15 | 4 | 80.68 | 6 | 80.53 | 80.50 | -2 | 762 | -0.26% |
|
| 2018/03/14 | 2 | 79.10 | 3 | 79.93 | 80.20 | -1 | 767 | -0.13% |
|
| 2018/03/12 | 1 | 78.70 | 1 | 79.10 | 78.70 | 0 | 812 | 0.00% |
|
| 2018/03/09 | 3 | 78.37 | 1 | 78.70 | 78.50 | 2 | 828 | 0.24% |
|
| 2018/03/08 | 1 | 78.50 | 1 | 78.40 | 78.30 | 0 | 854 | 0.00% |
|
| 2018/03/07 | 0 | 0.00 | 1 | 78.70 | 78.10 | -1 | 892 | -0.11% |
|
| 2018/03/06 | 0 | 0.00 | 1 | 79.00 | 79.00 | -1 | 962 | -0.10% |
|
| 2018/03/05 | 1 | 78.80 | 5 | 78.34 | 78.40 | -4 | 999 | -0.40% |
|
| 2018/03/02 | 4 | 78.90 | 0 | 0.00 | 79.10 | 4 | 1,106 | 0.36% |
|
| 2018/03/01 | 4 | 79.80 | 1 | 79.70 | 80.10 | 3 | 1,121 | 0.27% |
|
| 2018/02/27 | 3 | 80.70 | 2 | 81.10 | 80.60 | 1 | 1,135 | 0.09% |
|
| 2018/02/26 | 1 | 81.10 | 2 | 81.35 | 81.30 | -1 | 1,179 | -0.08% |
|
| 2018/02/23 | 3 | 80.10 | 0 | 0.00 | 80.00 | 3 | 1,230 | 0.24% |
|
| 2018/02/22 | 2 | 80.50 | 2 | 80.50 | 80.20 | 0 | 1,350 | 0.00% |
|
| 2018/02/21 | 5 | 79.30 | 47 | 79.91 | 79.70 | -42 | 1,473 | -2.85% |
|
| 2018/02/12 | 1 | 77.30 | 6 | 77.25 | 77.30 | -5 | 1,471 | -0.34% |
|
| 2018/02/09 | 27 | 76.59 | 12 | 76.38 | 76.90 | 15 | 1,481 | 1.01% |
|
| 2018/02/08 | 2 | 78.00 | 3 | 78.60 | 78.60 | -1 | 1,487 | -0.07% |
|
| 2018/02/07 | 6 | 78.45 | 9 | 78.81 | 78.80 | -3 | 1,490 | -0.20% |
|
| 2018/02/06 | 24 | 76.97 | 58 | 77.23 | 77.00 | -34 | 1,477 | -2.30% |
|
| 2018/02/05 | 11 | 81.72 | 0 | 0.00 | 82.10 | 11 | 1,456 | 0.76% |
|
| 2018/02/02 | 3 | 82.77 | 3.1 | 83.04 | 83.90 | -0.1 | 1,448 | 0.00% |
|
| 2018/02/01 | 7 | 81.81 | 3 | 81.83 | 82.00 | 4 | 1,441 | 0.28% |
|
| 2018/01/31 | 10.1 | 81.50 | 0 | 0.00 | 81.20 | 10.1 | 1,440 | 0.70% |
|
| 2018/01/30 | 40 | 82.90 | 5 | 81.60 | 81.60 | 35 | 1,449 | 2.42% |
|
| 2018/01/29 | 1 | 82.80 | 0 | 0.00 | 83.70 | 1 | 1,437 | 0.07% |
|
| 2018/01/26 | 0 | 0.00 | 9 | 82.51 | 82.50 | -9 | 1,440 | -0.62% |
|
| 2018/01/25 | 2 | 82.50 | 1 | 84.00 | 82.50 | 1 | 1,445 | 0.07% |
|
| 2018/01/24 | 7 | 83.60 | 3 | 83.57 | 83.50 | 4 | 1,444 | 0.28% |
|
| 2018/01/23 | 0 | 0.00 | 3 | 83.30 | 83.80 | -3 | 1,446 | -0.21% |
|
| 2018/01/22 | 0 | 0.00 | 6 | 83.93 | 84.10 | -6 | 1,448 | -0.41% |
|
| 2018/01/19 | 2 | 82.55 | 7 | 82.40 | 82.40 | -5 | 1,450 | -0.34% |
|
| 2018/01/18 | 2 | 83.20 | 0 | 0.00 | 82.90 | 2 | 1,448 | 0.14% |
|
| 2018/01/17 | 1 | 83.90 | 3 | 83.30 | 83.40 | -2 | 1,441 | -0.14% |
|
| 2018/01/16 | 5 | 84.50 | 7 | 84.43 | 84.20 | -2 | 1,442 | -0.14% |
|
| 2018/01/15 | 0 | 0.00 | 30 | 83.64 | 83.70 | -30 | 1,438 | -2.09% |
|
| 2018/01/12 | 0 | 0.00 | 1 | 84.50 | 84.20 | -1 | 1,441 | -0.07% |
|
| 2018/01/11 | 0 | 0.00 | 7 | 84.36 | 83.70 | -7 | 1,446 | -0.48% |
|
| 2018/01/10 | 1 | 83.20 | 12 | 83.01 | 82.70 | -11 | 1,443 | -0.76% |
|
| 2018/01/09 | 2 | 83.70 | 7 | 83.46 | 83.20 | -5 | 1,444 | -0.35% |
|
| 2018/01/08 | 0 | 0.00 | 5 | 84.46 | 83.60 | -5 | 1,455 | -0.34% |
|
| 2018/01/05 | 0 | 0.00 | 27 | 85.03 | 84.70 | -27 | 1,457 | -1.85% |
|
| 2018/01/04 | 1 | 85.50 | 4 | 85.13 | 84.70 | -3 | 1,483 | -0.20% |
|
| 2018/01/03 | 0 | 0.00 | 5 | 85.58 | 85.40 | -5 | 1,492 | -0.34% |
|
| 2018/01/02 | 7 | 85.41 | 0 | 0.00 | 85.30 | 7 | 1,487 | 0.47% |
|