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
玉山-南京東路 券商分點個股進出
玉山-南京東路 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
|
| 2024/06/26 | 3 | 310.33 | 5.1 | 308.55 | 308.50 | -2.1 | 11,589 | -0.02% |
|
| 2024/06/25 | 1 | 309.00 | 3 | 308.00 | 310.00 | -2 | 11,731 | -0.02% |
|
| 2024/06/24 | 5 | 311.90 | 25.1 | 312.56 | 312.00 | -20.1 | 11,852 | -0.17% |
|
| 2024/06/21 | 2.2 | 310.08 | 1 | 310.99 | 312.00 | 1.2 | 12,038 | 0.01% |
|
| 2024/06/20 | 8.1 | 313.35 | 5 | 314.40 | 314.50 | 3.1 | 12,300 | 0.03% |
|
| 2024/06/19 | 18.2 | 312.87 | 49.2 | 315.44 | 316.50 | -31 | 12,815 | -0.24% |
|
| 2024/06/18 | 11 | 304.46 | 1.1 | 308.27 | 308.50 | 9.9 | 12,889 | 0.08% |
|
| 2024/06/17 | 47 | 307.29 | 1 | 307.00 | 307.00 | 46 | 13,137 | 0.35% |
|
| 2024/06/14 | 8.3 | 311.23 | 0 | 0.00 | 315.00 | 8.3 | 13,216 | 0.06% |
|
| 2024/06/13 | 6.1 | 315.67 | 4.3 | 315.62 | 316.00 | 1.8 | 13,332 | 0.01% |
|
| 2024/06/12 | 4 | 304.38 | 3 | 306.17 | 310.00 | 1 | 13,699 | 0.01% |
|
| 2024/06/11 | 7.2 | 302.88 | 6 | 304.00 | 302.50 | 1.2 | 13,974 | 0.01% |
|
| 2024/06/07 | 8.6 | 311.94 | 1.3 | 310.80 | 309.50 | 7.4 | 14,489 | 0.05% |
|
| 2024/06/06 | 1.2 | 317.83 | 1 | 320.50 | 317.50 | 0.2 | 14,645 | 0.00% |
|
| 2024/06/05 | 3 | 315.01 | 0.5 | 315.39 | 318.00 | 2.5 | 14,971 | 0.02% |
|
| 2024/06/04 | 12.2 | 317.32 | 1 | 322.86 | 315.00 | 11.1 | 15,384 | 0.07% |
|
| 2024/06/03 | 6 | 323.75 | 2 | 326.00 | 323.50 | 4 | 15,524 | 0.03% |
|
| 2024/05/31 | 3 | 323.34 | 5 | 325.20 | 318.00 | -2 | 15,608 | -0.01% |
|
| 2024/05/30 | 5 | 327.90 | 3 | 328.00 | 329.00 | 2 | 15,731 | 0.01% |
|
| 2024/05/29 | 41.5 | 334.05 | 23.3 | 337.52 | 332.00 | 18.2 | 16,211 | 0.11% |
|
| 2024/05/28 | 7.1 | 328.38 | 8 | 326.56 | 330.00 | -0.9 | 16,352 | -0.01% |
|
| 2024/05/27 | 2.6 | 321.23 | 2 | 323.00 | 324.00 | 0.6 | 16,522 | 0.00% |
|
| 2024/05/24 | 16.2 | 316.86 | 25.1 | 319.17 | 319.00 | -8.9 | 16,697 | -0.05% |
|
| 2024/05/23 | 27.2 | 319.23 | 8.1 | 318.88 | 317.00 | 19.1 | 16,910 | 0.11% |
|
| 2024/05/22 | 1.1 | 328.52 | 2.2 | 329.68 | 328.50 | -1.1 | 17,111 | -0.01% |
|
| 2024/05/21 | 7 | 328.86 | 7.5 | 328.59 | 330.00 | -0.5 | 17,541 | 0.00% |
|
| 2024/05/20 | 7.2 | 327.50 | 18.3 | 328.77 | 325.00 | -11.1 | 17,657 | -0.06% |
|
| 2024/05/17 | 8.1 | 323.88 | 19.5 | 322.44 | 322.50 | -11.5 | 17,899 | -0.06% |
|
| 2024/05/16 | 5 | 313.90 | 10 | 314.90 | 314.50 | -5 | 17,937 | -0.03% |
|
| 2024/05/15 | 12 | 312.25 | 9 | 313.89 | 311.00 | 3 | 18,425 | 0.02% |
|
| 2024/05/14 | 7 | 315.64 | 8.1 | 316.20 | 320.00 | -1.1 | 18,814 | -0.01% |
|
| 2024/05/13 | 2 | 312.00 | 2 | 315.23 | 313.00 | 0 | 19,032 | 0.00% |
|
| 2024/05/10 | 4.2 | 304.62 | 8 | 305.56 | 307.00 | -3.8 | 19,496 | -0.02% |
|
| 2024/05/09 | 3 | 312.33 | 11.2 | 312.06 | 310.00 | -8.2 | 19,704 | -0.04% |
|
| 2024/05/08 | 12.3 | 314.19 | 12.5 | 314.91 | 311.50 | -0.1 | 19,933 | 0.00% |
|
| 2024/05/07 | 2 | 292.25 | 22.4 | 308.96 | 312.00 | -20.4 | 20,004 | -0.10% |
|
| 2024/05/06 | 3 | 290.33 | 2 | 292.00 | 292.00 | 1 | 19,941 | 0.01% |
|
| 2024/05/03 | 8.2 | 291.96 | 2 | 287.81 | 286.00 | 6.2 | 20,066 | 0.03% |
|
| 2024/05/02 | 5.3 | 288.50 | 1.4 | 289.64 | 288.50 | 3.9 | 20,359 | 0.02% |
|
| 2024/04/30 | 1.1 | 298.18 | 2 | 300.75 | 299.00 | -0.9 | 20,433 | 0.00% |
|
| 2024/04/29 | 1.1 | 300.00 | 2.1 | 300.46 | 301.00 | -1.1 | 20,774 | -0.01% |
|
| 2024/04/26 | 1.3 | 298.34 | 1 | 295.00 | 295.50 | 0.3 | 21,500 | 0.00% |
|
| 2024/04/25 | 3 | 291.33 | 0 | 0.00 | 290.50 | 3 | 21,841 | 0.01% |
|
| 2024/04/24 | 6.1 | 298.11 | 11 | 297.96 | 299.50 | -4.9 | 21,890 | -0.02% |
|
| 2024/04/23 | 7.6 | 282.86 | 5 | 281.40 | 281.00 | 2.6 | 21,915 | 0.01% |
|
| 2024/04/22 | 13.1 | 287.83 | 4 | 286.63 | 282.50 | 9.1 | 21,890 | 0.04% |
|
| 2024/04/19 | 14.4 | 291.22 | 5 | 293.40 | 292.50 | 9.4 | 21,857 | 0.04% |
|
| 2024/04/18 | 2 | 303.99 | 1 | 302.00 | 302.00 | 1 | 21,884 | 0.00% |
|
| 2024/04/17 | 6 | 303.01 | 5 | 303.91 | 308.00 | 1 | 22,149 | 0.00% |
|
| 2024/04/16 | 14.6 | 302.62 | 7 | 301.64 | 302.00 | 7.6 | 22,111 | 0.03% |
|
| 2024/04/15 | 18.3 | 304.72 | 10.1 | 307.48 | 302.00 | 8.3 | 22,218 | 0.04% |
|
| 2024/04/12 | 9.5 | 321.05 | 1.2 | 325.96 | 318.00 | 8.4 | 22,071 | 0.04% |
|
| 2024/04/11 | 1.1 | 317.14 | 1.1 | 322.45 | 320.50 | 0 | 22,015 | 0.00% |
|
| 2024/04/10 | 17.4 | 331.71 | 2.3 | 324.25 | 320.00 | 15.1 | 21,964 | 0.07% |
|
| 2024/04/09 | 9.3 | 341.72 | 13.3 | 338.79 | 335.00 | -4 | 21,664 | -0.02% |
|
| 2024/04/08 | 2.1 | 330.89 | 14.5 | 332.74 | 340.00 | -12.4 | 21,721 | -0.06% |
|
| 2024/04/03 | 4.6 | 316.49 | 6.3 | 315.32 | 317.50 | -1.8 | 21,494 | -0.01% |
|
| 2024/04/02 | 8.1 | 315.00 | 7.3 | 316.16 | 317.00 | 0.8 | 21,370 | 0.00% |
|
| 2024/04/01 | 8.4 | 319.85 | 9 | 317.67 | 318.50 | -0.6 | 21,222 | 0.00% |
|
| 2024/03/29 | 11 | 318.41 | 12.4 | 319.64 | 316.00 | -1.4 | 21,146 | -0.01% |
|
| 2024/03/28 | 3.1 | 309.79 | 5 | 309.88 | 313.00 | -1.9 | 20,885 | -0.01% |
|
| 2024/03/27 | 6.3 | 305.76 | 6.3 | 305.41 | 310.00 | 0 | 20,888 | 0.00% |
|
| 2024/03/26 | 10.4 | 304.57 | 18.5 | 305.65 | 304.50 | -8.1 | 20,952 | -0.04% |
|
| 2024/03/25 | 21.8 | 307.12 | 12.3 | 306.93 | 306.00 | 9.5 | 20,978 | 0.05% |
|
| 2024/03/22 | 40.8 | 300.54 | 16.5 | 298.60 | 303.00 | 24.3 | 21,011 | 0.12% |
|
| 2024/03/21 | 21.5 | 292.36 | 8.5 | 295.91 | 291.00 | 13 | 20,568 | 0.06% |
|
| 2024/03/20 | 12.4 | 299.72 | 2.1 | 306.83 | 295.00 | 10.3 | 20,540 | 0.05% |
|
| 2024/03/19 | 8.9 | 308.70 | 0 | 0.00 | 305.00 | 8.9 | 20,591 | 0.04% |
|
| 2024/03/18 | 17.3 | 308.81 | 9 | 309.33 | 310.50 | 8.3 | 20,605 | 0.04% |
|
| 2024/03/15 | 12.2 | 313.30 | 10 | 314.25 | 313.00 | 2.2 | 20,670 | 0.01% |
|
| 2024/03/14 | 13.3 | 319.48 | 9 | 322.11 | 317.50 | 4.3 | 20,584 | 0.02% |
|
| 2024/03/13 | 35.4 | 337.76 | 8.2 | 349.43 | 328.00 | 27.2 | 20,968 | 0.13% |
|
| 2024/03/12 | 17.6 | 357.70 | 5 | 363.30 | 355.00 | 12.6 | 20,947 | 0.06% |
|
| 2024/03/11 | 8.1 | 362.62 | 22 | 369.00 | 360.00 | -13.9 | 21,071 | -0.07% |
|
| 2024/03/08 | 44 | 361.12 | 18.2 | 367.45 | 358.00 | 25.8 | 20,879 | 0.12% |
|
| 2024/03/07 | 5 | 360.10 | 4 | 361.50 | 359.00 | 1 | 20,680 | 0.00% |
|
| 2024/03/06 | 4 | 363.50 | 19 | 365.58 | 362.50 | -15 | 20,673 | -0.07% |
|
| 2024/03/05 | 13.1 | 362.34 | 13.1 | 361.43 | 361.50 | 0 | 20,875 | 0.00% |
|
| 2024/03/04 | 26.2 | 360.70 | 20.2 | 372.28 | 354.50 | 6.1 | 20,978 | 0.03% |
|
| 2024/03/01 | 28.3 | 353.18 | 66.2 | 356.27 | 361.00 | -37.8 | 20,553 | -0.18% |
|
| 2024/02/29 | 21 | 339.40 | 7 | 339.36 | 345.00 | 14 | 20,268 | 0.07% |
|
| 2024/02/27 | 10.1 | 331.25 | 12 | 330.29 | 334.00 | -1.9 | 20,072 | -0.01% |
|
| 2024/02/26 | 6.7 | 335.08 | 6.2 | 335.71 | 335.00 | 0.5 | 20,034 | 0.00% |
|
| 2024/02/23 | 7.2 | 347.49 | 19.2 | 350.58 | 342.50 | -12 | 20,105 | -0.06% |
|
| 2024/02/22 | 30.1 | 356.51 | 9.1 | 354.79 | 347.00 | 21 | 20,284 | 0.10% |
|
| 2024/02/21 | 11.4 | 347.50 | 5.1 | 348.02 | 347.50 | 6.3 | 19,874 | 0.03% |
|
| 2024/02/20 | 23.2 | 355.99 | 10 | 358.10 | 357.00 | 13.2 | 19,790 | 0.07% |
|
| 2024/02/19 | 33.1 | 367.36 | 17 | 369.65 | 366.50 | 16.1 | 19,592 | 0.08% |
|
| 2024/02/16 | 13 | 383.77 | 25 | 380.02 | 381.00 | -12 | 19,637 | -0.06% |
|
| 2024/02/15 | 3.3 | 359.00 | 32.7 | 364.81 | 370.50 | -29.5 | 19,260 | -0.15% |
|
| 2024/02/05 | 13.1 | 338.47 | 15.2 | 339.50 | 337.00 | -2.1 | 18,948 | -0.01% |
|
| 2024/02/02 | 3 | 329.84 | 24.8 | 322.08 | 333.00 | -21.8 | 18,947 | -0.12% |
|
| 2024/02/01 | 4.1 | 308.09 | 3.4 | 306.14 | 313.50 | 0.6 | 18,987 | 0.00% |
|
| 2024/01/31 | 17.6 | 310.13 | 25.1 | 311.70 | 309.00 | -7.5 | 19,098 | -0.04% |
|
| 2024/01/30 | 10.2 | 306.16 | 23.8 | 305.63 | 305.00 | -13.6 | 19,085 | -0.07% |
|
| 2024/01/29 | 13.3 | 292.14 | 41.7 | 292.97 | 295.00 | -28.4 | 19,111 | -0.15% |
|
| 2024/01/26 | 3.1 | 286.15 | 0 | 284.44 | 284.00 | 3 | 19,311 | 0.02% |
|
| 2024/01/25 | 32.1 | 291.66 | 27.2 | 294.24 | 292.00 | 4.9 | 19,532 | 0.03% |
|
| 2024/01/24 | 3.1 | 294.36 | 0.2 | 294.02 | 293.50 | 2.9 | 19,400 | 0.02% |
|
| 2024/01/23 | 26.5 | 292.98 | 7.3 | 293.53 | 291.00 | 19.2 | 19,559 | 0.10% |
|
| 2024/01/22 | 12.2 | 288.62 | 48.5 | 291.68 | 297.50 | -36.2 | 19,345 | -0.19% |
|
| 2024/01/19 | 10.2 | 265.31 | 65.8 | 265.62 | 270.50 | -55.6 | 18,793 | -0.30% |
|
| 2024/01/18 | 47.2 | 253.67 | 0.1 | 258.00 | 256.00 | 47.1 | 18,715 | 0.25% |
|
| 2024/01/17 | 8.1 | 260.35 | 3.7 | 262.88 | 257.00 | 4.5 | 18,829 | 0.02% |
|
| 2024/01/16 | 2 | 259.77 | 16.1 | 261.96 | 261.50 | -14.1 | 18,890 | -0.07% |
|
| 2024/01/15 | 8.2 | 261.45 | 5.1 | 263.65 | 260.50 | 3.1 | 19,056 | 0.02% |
|
| 2024/01/12 | 4.1 | 262.26 | 4.2 | 262.66 | 262.00 | -0.1 | 19,319 | 0.00% |
|
| 2024/01/11 | 2.1 | 260.94 | 74.5 | 259.45 | 263.00 | -72.4 | 19,423 | -0.37% |
|
| 2024/01/10 | 8.2 | 247.94 | 4 | 248.88 | 247.50 | 4.2 | 19,718 | 0.02% |
|
| 2024/01/09 | 3.1 | 252.30 | 4.2 | 252.62 | 252.00 | -1.1 | 19,960 | -0.01% |
|
| 2024/01/08 | 0 | 242.36 | 1 | 242.98 | 241.50 | -1 | 19,988 | 0.00% |
|
| 2024/01/05 | 5.2 | 245.43 | 0 | 0.00 | 243.00 | 5.2 | 20,430 | 0.03% |
|
| 2024/01/04 | 3 | 247.83 | 12 | 248.08 | 247.00 | -9 | 20,781 | -0.04% |
|
| 2024/01/03 | 26.1 | 248.66 | 3 | 249.33 | 247.50 | 23.1 | 21,367 | 0.11% |
|
| 2024/01/02 | 52.3 | 254.55 | 9 | 257.39 | 255.00 | 43.3 | 21,383 | 0.20% |
|
| 2023/12/29 | 7.2 | 267.12 | 5 | 268.20 | 266.00 | 2.2 | 21,203 | 0.01% |
|
| 2023/12/28 | 1.1 | 265.03 | 14 | 266.14 | 265.50 | -13 | 21,225 | -0.06% |
|
| 2023/12/27 | 1.1 | 264.05 | 4.1 | 264.61 | 264.00 | -3 | 21,380 | -0.01% |
|
| 2023/12/26 | 2.1 | 262.52 | 14 | 263.50 | 264.00 | -12 | 21,804 | -0.05% |
|
| 2023/12/25 | 6.5 | 263.25 | 21 | 262.57 | 263.50 | -14.5 | 22,253 | -0.07% |
|
| 2023/12/22 | 5.1 | 261.40 | 2.2 | 263.89 | 259.00 | 2.9 | 22,547 | 0.01% |
|
| 2023/12/21 | 5.1 | 257.53 | 8 | 260.32 | 262.00 | -2.9 | 22,777 | -0.01% |
|
| 2023/12/20 | 7.1 | 262.01 | 29 | 263.17 | 261.50 | -21.9 | 23,024 | -0.10% |
|
| 2023/12/19 | 4.1 | 259.49 | 5.6 | 257.81 | 260.00 | -1.6 | 23,341 | -0.01% |
|
| 2023/12/18 | 4.1 | 257.25 | 9 | 256.11 | 255.50 | -4.9 | 23,623 | -0.02% |
|
| 2023/12/15 | 31.1 | 254.52 | 1.3 | 255.82 | 254.00 | 29.8 | 24,052 | 0.12% |
|
| 2023/12/14 | 7.1 | 256.88 | 9 | 258.06 | 257.50 | -1.9 | 24,102 | -0.01% |
|
| 2023/12/13 | 4.2 | 251.75 | 11.3 | 252.07 | 250.00 | -7 | 24,239 | -0.03% |
|
| 2023/12/12 | 20.5 | 253.07 | 7 | 254.64 | 250.50 | 13.5 | 24,357 | 0.06% |
|
| 2023/12/11 | 21.1 | 254.00 | 11.2 | 255.32 | 251.50 | 9.9 | 24,544 | 0.04% |
|
| 2023/12/08 | 19.1 | 264.97 | 23.4 | 261.87 | 258.50 | -4.4 | 24,567 | -0.02% |
|
| 2023/12/07 | 12.4 | 255.25 | 40.3 | 253.97 | 259.50 | -27.9 | 24,442 | -0.11% |
|
| 2023/12/06 | 17.2 | 241.62 | 35.4 | 241.13 | 243.50 | -18.1 | 24,601 | -0.07% |
|
| 2023/12/05 | 16.3 | 229.69 | 8 | 231.25 | 228.50 | 8.3 | 24,768 | 0.03% |
|
| 2023/12/04 | 26.1 | 239.46 | 5 | 242.50 | 236.00 | 21.1 | 25,017 | 0.08% |
|
| 2023/12/01 | 7 | 246.14 | 5.1 | 247.38 | 246.00 | 1.9 | 25,087 | 0.01% |
|
| 2023/11/30 | 7.1 | 247.88 | 29.2 | 248.88 | 250.00 | -22 | 25,309 | -0.09% |
|
| 2023/11/29 | 16.2 | 241.31 | 22.6 | 243.04 | 243.50 | -6.5 | 25,290 | -0.03% |
|
| 2023/11/28 | 0 | 0.00 | 5 | 235.30 | 235.00 | -5 | 25,443 | -0.02% |
|
| 2023/11/27 | 2.1 | 232.01 | 11.1 | 231.80 | 230.00 | -9 | 26,463 | -0.03% |
|
| 2023/11/24 | 1.1 | 234.41 | 0 | 0.00 | 232.00 | 1.1 | 26,978 | 0.00% |
|
| 2023/11/22 | 12.5 | 234.90 | 2 | 235.25 | 233.50 | 10.5 | 27,809 | 0.04% |
|
| 2023/11/21 | 45 | 243.19 | 12.6 | 241.67 | 244.00 | 32.4 | 27,996 | 0.12% |
|
| 2023/11/20 | 5.1 | 231.44 | 4 | 233.63 | 233.00 | 1.1 | 28,514 | 0.00% |
|
| 2023/11/17 | 5 | 230.60 | 4 | 233.50 | 230.50 | 1 | 28,784 | 0.00% |
|
| 2023/11/16 | 2.2 | 234.45 | 4 | 232.87 | 233.00 | -1.8 | 29,414 | -0.01% |
|
| 2023/11/15 | 37.2 | 235.67 | 20 | 236.35 | 228.50 | 17.2 | 29,340 | 0.06% |
|
| 2023/11/14 | 4 | 229.38 | 5 | 228.00 | 229.50 | -1 | 29,350 | 0.00% |
|
| 2023/11/13 | 4 | 227.63 | 5.7 | 227.12 | 225.50 | -1.6 | 29,605 | -0.01% |
|
| 2023/11/10 | 5.1 | 224.21 | 4.1 | 226.05 | 230.50 | 1 | 29,695 | 0.00% |
|
| 2023/11/09 | 10 | 229.00 | 10.4 | 229.64 | 231.00 | -0.4 | 29,822 | 0.00% |
|
| 2023/11/08 | 28.4 | 225.26 | 13.1 | 224.05 | 224.50 | 15.3 | 29,683 | 0.05% |
|
| 2023/11/07 | 22 | 218.95 | 31.2 | 218.91 | 220.50 | -9.2 | 29,783 | -0.03% |
|
| 2023/11/06 | 24.2 | 219.46 | 10 | 218.50 | 220.00 | 14.2 | 30,121 | 0.05% |
|
| 2023/11/03 | 7.3 | 221.57 | 6 | 226.17 | 220.50 | 1.3 | 30,274 | 0.00% |
|
| 2023/11/02 | 17.3 | 228.11 | 26.2 | 233.83 | 226.50 | -8.9 | 30,540 | -0.03% |
|
| 2023/11/01 | 9 | 218.06 | 11 | 218.77 | 221.00 | -2 | 30,490 | -0.01% |
|
| 2023/10/31 | 16.8 | 227.06 | 8 | 227.88 | 217.50 | 8.8 | 30,708 | 0.03% |
|
| 2023/10/30 | 0.1 | 232.97 | 0 | 0.00 | 232.50 | 0.1 | 30,679 | 0.00% |
|
| 2023/10/27 | 5.1 | 234.10 | 18.1 | 235.80 | 235.50 | -13 | 30,856 | -0.04% |
|
| 2023/10/26 | 7.1 | 232.78 | 2 | 235.50 | 232.00 | 5.1 | 31,051 | 0.02% |
|
| 2023/10/25 | 28.2 | 246.28 | 3 | 247.00 | 245.50 | 25.2 | 31,115 | 0.08% |
|
| 2023/10/24 | 3 | 243.50 | 3 | 242.86 | 247.00 | 0 | 31,257 | 0.00% |
|
| 2023/10/23 | 2 | 244.48 | 3 | 241.34 | 239.00 | -1 | 31,608 | 0.00% |
|
| 2023/10/20 | 7.1 | 238.57 | 8.2 | 240.07 | 241.50 | -1.1 | 32,203 | 0.00% |
|
| 2023/10/19 | 8.2 | 243.43 | 6 | 243.75 | 243.00 | 2.2 | 32,573 | 0.01% |
|
| 2023/10/18 | 20.4 | 249.66 | 27 | 251.76 | 246.00 | -6.6 | 33,002 | -0.02% |
|
| 2023/10/17 | 11 | 265.63 | 11 | 266.05 | 261.50 | 0 | 32,569 | 0.00% |
|
| 2023/10/16 | 6.1 | 267.10 | 5.5 | 269.04 | 265.50 | 0.7 | 32,685 | 0.00% |
|
| 2023/10/13 | 20.1 | 270.90 | 10 | 274.25 | 271.00 | 10.1 | 33,080 | 0.03% |
|
| 2023/10/12 | 13 | 283.62 | 13 | 284.58 | 284.50 | 0 | 32,909 | 0.00% |
|
| 2023/10/11 | 11.5 | 286.86 | 4.1 | 280.91 | 274.00 | 7.3 | 33,130 | 0.02% |
|
| 2023/10/06 | 21 | 290.78 | 16 | 290.41 | 289.50 | 5 | 33,267 | 0.02% |
|
| 2023/10/05 | 2.3 | 288.18 | 1 | 288.00 | 288.00 | 1.3 | 33,634 | 0.00% |
|
| 2023/10/04 | 12.1 | 285.86 | 11.1 | 286.55 | 287.50 | 1 | 33,823 | 0.00% |
|
| 2023/10/03 | 6.1 | 288.69 | 6.2 | 290.18 | 290.00 | -0.1 | 34,036 | 0.00% |
|
| 2023/10/02 | 25.3 | 291.26 | 17.1 | 293.88 | 290.00 | 8.2 | 34,069 | 0.02% |
|
| 2023/09/28 | 13 | 288.11 | 10.1 | 287.43 | 281.50 | 2.9 | 33,874 | 0.01% |
|
| 2023/09/27 | 16 | 280.84 | 39 | 283.01 | 284.50 | -23 | 33,745 | -0.07% |
|
| 2023/09/26 | 19 | 279.97 | 24 | 279.98 | 275.50 | -5 | 33,843 | -0.01% |
|
| 2023/09/25 | 11.1 | 276.22 | 12 | 273.80 | 274.50 | -1 | 33,822 | 0.00% |
|
| 2023/09/22 | 12 | 269.06 | 9.2 | 274.53 | 279.00 | 2.8 | 33,668 | 0.01% |
|
| 2023/09/21 | 16 | 265.98 | 14.2 | 267.68 | 268.50 | 1.8 | 33,359 | 0.01% |
|
| 2023/09/20 | 2.2 | 265.19 | 7 | 264.92 | 263.50 | -4.8 | 33,008 | -0.01% |
|
| 2023/09/19 | 17.2 | 255.53 | 2.1 | 256.67 | 253.50 | 15.1 | 32,760 | 0.05% |
|
| 2023/09/18 | 18.1 | 258.84 | 7 | 259.36 | 260.00 | 11.1 | 32,765 | 0.03% |
|
| 2023/09/15 | 4.1 | 274.61 | 3 | 275.50 | 271.50 | 1.1 | 32,493 | 0.00% |
|
| 2023/09/14 | 6 | 275.92 | 7.3 | 277.09 | 278.00 | -1.3 | 32,446 | 0.00% |
|
| 2023/09/13 | 31 | 266.16 | 6 | 267.25 | 267.50 | 25 | 32,186 | 0.08% |
|
| 2023/09/12 | 5.2 | 273.46 | 7 | 272.21 | 270.50 | -1.9 | 32,289 | -0.01% |
|
| 2023/09/11 | 51.3 | 282.13 | 13.5 | 288.78 | 279.50 | 37.8 | 32,135 | 0.12% |
|
| 2023/09/08 | 5.3 | 310.47 | 6 | 313.50 | 307.50 | -0.7 | 31,678 | 0.00% |
|
| 2023/09/07 | 5 | 305.60 | 27.3 | 310.46 | 314.50 | -22.3 | 31,645 | -0.07% |
|
| 2023/09/06 | 33.7 | 308.00 | 3 | 307.53 | 306.50 | 30.6 | 31,971 | 0.10% |
|
| 2023/09/05 | 9.1 | 311.16 | 4 | 314.25 | 311.00 | 5.1 | 32,151 | 0.02% |
|
| 2023/09/04 | 28.1 | 320.46 | 5.1 | 321.35 | 316.00 | 23 | 31,990 | 0.07% |
|
| 2023/09/01 | 30.2 | 332.86 | 14.3 | 332.02 | 323.00 | 16 | 32,027 | 0.05% |
|
| 2023/08/31 | 12.1 | 345.38 | 8 | 347.25 | 341.00 | 4.1 | 31,778 | 0.01% |
|
| 2023/08/30 | 14 | 365.14 | 17.3 | 365.33 | 354.00 | -3.3 | 31,011 | -0.01% |
|
| 2023/08/29 | 19 | 353.50 | 20.2 | 354.82 | 354.00 | -1.2 | 31,023 | 0.00% |
|
| 2023/08/28 | 9.2 | 341.12 | 9.1 | 343.62 | 345.00 | 0.1 | 30,750 | 0.00% |
|
| 2023/08/25 | 17 | 344.73 | 12 | 345.13 | 342.50 | 5 | 30,385 | 0.02% |
|
| 2023/08/24 | 17 | 355.46 | 24.9 | 355.31 | 354.00 | -7.9 | 30,075 | -0.03% |
|
| 2023/08/23 | 4.8 | 331.56 | 1 | 330.00 | 334.50 | 3.8 | 29,494 | 0.01% |
|
| 2023/08/22 | 3 | 340.00 | 24.6 | 337.94 | 335.50 | -21.6 | 30,070 | -0.07% |
|
| 2023/08/21 | 17.2 | 311.30 | 16 | 311.00 | 310.50 | 1.2 | 29,770 | 0.00% |
|
| 2023/08/18 | 9.5 | 318.79 | 12.1 | 314.28 | 312.00 | -2.6 | 29,911 | -0.01% |
|
| 2023/08/17 | 15.5 | 331.43 | 8.1 | 331.14 | 331.00 | 7.4 | 29,649 | 0.03% |
|
| 2023/08/16 | 11.1 | 329.35 | 9.2 | 318.91 | 334.50 | 1.9 | 29,316 | 0.01% |
|
| 2023/08/15 | 8 | 312.25 | 13.4 | 314.80 | 316.00 | -5.3 | 29,189 | -0.02% |
|
| 2023/08/14 | 20.4 | 287.56 | 15 | 290.94 | 296.00 | 5.4 | 29,144 | 0.02% |
|
| 2023/08/11 | 26.2 | 300.77 | 21 | 306.14 | 300.50 | 5.2 | 29,103 | 0.02% |
|
| 2023/08/10 | 14.3 | 299.95 | 11.1 | 302.67 | 296.00 | 3.2 | 28,971 | 0.01% |
|
| 2023/08/09 | 27.1 | 339.27 | 26.4 | 336.38 | 328.50 | 0.7 | 28,392 | 0.00% |
|
| 2023/08/08 | 33.5 | 340.87 | 21.1 | 337.68 | 333.50 | 12.4 | 27,833 | 0.04% |
|
| 2023/08/07 | 2 | 326.25 | 8.3 | 322.52 | 336.50 | -6.3 | 27,317 | -0.02% |
|
| 2023/08/04 | 14.1 | 298.64 | 15 | 299.30 | 306.00 | -0.9 | 27,098 | 0.00% |
|
| 2023/08/02 | 9.1 | 312.93 | 11 | 299.18 | 297.00 | -1.9 | 26,783 | -0.01% |
|
| 2023/08/01 | 9 | 319.39 | 12.1 | 318.55 | 319.00 | -3.1 | 26,423 | -0.01% |
|
| 2023/07/31 | 7.3 | 327.53 | 4 | 325.25 | 314.00 | 3.3 | 26,171 | 0.01% |
|
| 2023/07/28 | 6.1 | 343.06 | 6 | 343.33 | 347.50 | 0.1 | 25,871 | 0.00% |
|
| 2023/07/27 | 3 | 332.83 | 5 | 336.70 | 332.00 | -2 | 25,518 | -0.01% |
|
| 2023/07/26 | 4.2 | 336.36 | 2.1 | 339.78 | 333.00 | 2.1 | 25,212 | 0.01% |
|
| 2023/07/25 | 21.1 | 368.65 | 15 | 364.70 | 352.50 | 6.1 | 24,586 | 0.02% |
|
| 2023/07/24 | 29 | 332.07 | 37 | 336.76 | 354.50 | -8 | 23,766 | -0.03% |
|
| 2023/07/21 | 6 | 317.08 | 24 | 308.50 | 322.50 | -18 | 23,010 | -0.08% |
|
| 2023/07/20 | 19 | 303.74 | 9 | 303.50 | 305.00 | 10 | 22,300 | 0.04% |
|
| 2023/07/19 | 10 | 311.64 | 13.3 | 312.15 | 298.50 | -3.3 | 22,068 | -0.01% |
|
| 2023/07/18 | 18.3 | 305.05 | 22.3 | 309.29 | 312.50 | -4 | 21,625 | -0.02% |
|
| 2023/07/17 | 25 | 297.82 | 22 | 298.89 | 293.50 | 3 | 20,944 | 0.01% |
|
| 2023/07/14 | 24.1 | 293.61 | 23 | 292.15 | 296.00 | 1 | 20,668 | 0.00% |
|
| 2023/07/13 | 22 | 315.01 | 16.1 | 319.76 | 295.50 | 5.9 | 20,034 | 0.03% |
|
| 2023/07/12 | 13 | 300.50 | 32.2 | 296.13 | 304.00 | -19.2 | 19,203 | -0.10% |
|
| 2023/07/11 | 17 | 278.62 | 17.2 | 277.04 | 276.50 | -0.1 | 18,647 | 0.00% |
|
| 2023/07/10 | 9.3 | 271.49 | 9.1 | 272.05 | 273.50 | 0.2 | 18,304 | 0.00% |
|
| 2023/07/07 | 10.1 | 260.68 | 7.5 | 261.82 | 261.00 | 2.5 | 17,909 | 0.01% |
|
| 2023/07/06 | 11.1 | 266.13 | 24.1 | 267.17 | 264.00 | -13 | 17,667 | -0.07% |
|
| 2023/07/05 | 26.1 | 265.31 | 5.4 | 264.91 | 265.00 | 20.7 | 17,349 | 0.12% |
|
| 2023/07/04 | 10.4 | 256.82 | 14.3 | 259.20 | 272.50 | -3.8 | 16,996 | -0.02% |
|
| 2023/07/03 | 20.1 | 249.93 | 12.2 | 249.06 | 248.00 | 7.9 | 16,641 | 0.05% |
|
| 2023/06/30 | 5.2 | 239.68 | 4.2 | 240.22 | 243.50 | 1.1 | 16,329 | 0.01% |
|
| 2023/06/29 | 0 | 0.00 | 4 | 232.25 | 233.00 | -4 | 16,120 | -0.02% |
|
| 2023/06/28 | 14.2 | 229.58 | 5.1 | 229.36 | 227.00 | 9.1 | 15,875 | 0.06% |
|
| 2023/06/27 | 5.1 | 236.87 | 6 | 235.16 | 233.00 | -0.9 | 15,635 | -0.01% |
|
| 2023/06/26 | 2.4 | 247.48 | 0 | 0.00 | 243.50 | 2.4 | 15,298 | 0.02% |
|
| 2023/06/21 | 9 | 258.00 | 3 | 259.00 | 260.00 | 6 | 15,061 | 0.04% |
|
| 2023/06/20 | 4 | 254.88 | 17.6 | 256.50 | 256.00 | -13.6 | 14,909 | -0.09% |
|
| 2023/06/19 | 2.1 | 249.43 | 12 | 250.75 | 252.50 | -9.9 | 14,742 | -0.07% |
|
| 2023/06/16 | 10.1 | 252.62 | 9 | 254.78 | 254.50 | 1.1 | 14,558 | 0.01% |
|
| 2023/06/15 | 6 | 245.00 | 9.1 | 248.01 | 246.00 | -3.1 | 14,123 | -0.02% |
|
| 2023/06/14 | 4 | 244.13 | 4 | 241.88 | 242.50 | 0 | 13,790 | 0.00% |
|
| 2023/06/13 | 6.1 | 244.80 | 8 | 245.25 | 245.00 | -1.9 | 13,545 | -0.01% |
|
| 2023/06/12 | 23.7 | 248.60 | 22 | 245.50 | 243.00 | 1.7 | 13,144 | 0.01% |
|
| 2023/06/09 | 11 | 234.91 | 10.1 | 238.01 | 240.50 | 0.9 | 12,421 | 0.01% |
|
| 2023/06/08 | 3.1 | 219.32 | 0.5 | 219.68 | 219.00 | 2.6 | 11,937 | 0.02% |
|
| 2023/06/07 | 5 | 219.40 | 8.2 | 220.36 | 224.50 | -3.2 | 11,744 | -0.03% |
|
| 2023/06/06 | 2.1 | 211.52 | 1 | 207.00 | 209.00 | 1.1 | 11,416 | 0.01% |
|
| 2023/06/05 | 4.5 | 201.89 | 13.3 | 208.13 | 211.50 | -8.8 | 11,220 | -0.08% |
|
| 2023/06/02 | 25 | 199.02 | 19.2 | 201.96 | 203.00 | 5.8 | 10,857 | 0.05% |
|
| 2023/06/01 | 10 | 189.49 | 4 | 186.63 | 190.50 | 6 | 10,204 | 0.06% |
|
| 2023/05/31 | 0 | 0.00 | 0.1 | 186.50 | 186.50 | -0.1 | 9,895 | 0.00% |
|
| 2023/05/30 | 0.1 | 181.50 | 0.1 | 183.50 | 184.50 | 0 | 9,695 | 0.00% |
|
| 2023/05/29 | 8.1 | 186.94 | 7 | 186.07 | 186.00 | 1.1 | 9,462 | 0.01% |
|
| 2023/05/26 | 25.1 | 189.56 | 24.4 | 191.36 | 185.00 | 0.7 | 9,012 | 0.01% |
|
| 2023/05/25 | 2 | 178.50 | 10.6 | 179.59 | 180.00 | -8.6 | 8,182 | -0.11% |
|
| 2023/05/24 | 4 | 164.13 | 1 | 163.50 | 165.00 | 3 | 7,686 | 0.04% |
|
| 2023/05/23 | 1 | 160.00 | 5 | 160.00 | 160.00 | -4 | 7,391 | -0.05% |
|
| 2023/05/22 | 2 | 161.00 | 8 | 161.31 | 161.50 | -6 | 7,261 | -0.08% |
|
| 2023/05/19 | 23 | 162.41 | 6 | 162.17 | 164.00 | 17 | 7,143 | 0.24% |
|
| 2023/05/18 | 3 | 157.67 | 42.4 | 157.53 | 159.50 | -39.4 | 6,904 | -0.57% |
|
| 2023/05/17 | 10 | 148.50 | 73.1 | 148.78 | 149.50 | -63.1 | 6,508 | -0.97% |
|
| 2023/05/16 | 6 | 144.17 | 1 | 143.00 | 144.50 | 5 | 6,089 | 0.08% |
|
| 2023/05/15 | 2 | 135.75 | 0.5 | 137.50 | 135.50 | 1.5 | 5,715 | 0.03% |
|
| 2023/05/12 | 10 | 139.00 | 0 | 0.00 | 139.00 | 10 | 5,663 | 0.18% |
|
| 2023/05/11 | 1.3 | 138.85 | 13 | 141.92 | 141.00 | -11.7 | 5,621 | -0.21% |
|
| 2023/05/10 | 16 | 136.75 | 1 | 136.00 | 139.50 | 15 | 5,636 | 0.27% |
|
| 2023/05/09 | 1.2 | 137.08 | 11.2 | 139.03 | 139.00 | -10 | 5,615 | -0.18% |
|
| 2023/05/04 | 2 | 135.00 | 14 | 136.50 | 136.00 | -12 | 5,687 | -0.21% |
|
| 2023/05/03 | 0 | 0.00 | 2 | 132.50 | 132.50 | -2 | 5,678 | -0.04% |
|
| 2023/05/02 | 0 | 0.00 | 0.3 | 135.00 | 135.00 | -0.3 | 5,777 | 0.00% |
|
| 2023/04/27 | 0 | 0.00 | 1 | 131.50 | 131.50 | -1 | 5,916 | -0.02% |
|
| 2023/04/26 | 0 | 128.50 | 0 | 0.00 | 129.00 | 0 | 5,943 | 0.00% |
|
| 2023/04/25 | 1 | 134.00 | 2 | 133.00 | 129.00 | -1 | 5,983 | -0.02% |
|
| 2023/04/24 | 2 | 135.00 | 0 | 0.00 | 135.00 | 2 | 5,966 | 0.03% |
|
| 2023/04/19 | 0 | 134.50 | 1 | 132.50 | 134.50 | -1 | 6,132 | -0.02% |
|
| 2023/04/14 | 0 | 0.00 | 11 | 134.95 | 134.50 | -11 | 6,224 | -0.18% |
|
| 2023/04/13 | 1 | 132.50 | 0 | 0.00 | 132.00 | 1 | 6,302 | 0.02% |
|
| 2023/04/11 | 10 | 136.00 | 10.1 | 137.48 | 135.50 | -0.1 | 6,291 | 0.00% |
|
| 2023/04/10 | 0 | 0.00 | 2 | 134.75 | 136.50 | -2 | 6,250 | -0.03% |
|
| 2023/04/07 | 2 | 136.00 | 2 | 135.50 | 134.00 | 0 | 6,227 | 0.00% |
|
| 2023/04/06 | 1 | 133.50 | 1 | 136.00 | 138.00 | 0 | 6,239 | 0.00% |
|
| 2023/03/30 | 1 | 133.00 | 3 | 133.33 | 133.00 | -2 | 6,240 | -0.03% |
|
| 2023/03/28 | 0 | 0.00 | 0.2 | 125.50 | 128.00 | -0.2 | 6,421 | 0.00% |
|
| 2023/03/27 | 10 | 128.50 | 0.1 | 127.50 | 128.00 | 9.9 | 6,570 | 0.15% |
|
| 2023/03/24 | 3.1 | 128.98 | 10.1 | 128.01 | 129.00 | -7 | 6,994 | -0.10% |
|
| 2023/03/23 | 0.1 | 125.35 | 2 | 125.75 | 126.00 | -1.9 | 7,530 | -0.02% |
|
| 2023/03/17 | 3 | 117.00 | 0 | 0.00 | 118.50 | 3 | 7,610 | 0.04% |
|
| 2023/03/10 | 1 | 120.50 | 1 | 118.00 | 120.00 | 0 | 7,731 | 0.00% |
|
| 2023/03/09 | 0.2 | 119.00 | 1 | 120.50 | 119.00 | -0.8 | 7,803 | -0.01% |
|
| 2023/03/08 | 1 | 117.50 | 0 | 0.00 | 117.00 | 1 | 7,802 | 0.01% |
|
| 2023/03/06 | 1 | 118.50 | 1.1 | 118.52 | 118.50 | -0.1 | 7,823 | 0.00% |
|
| 2023/03/03 | 0 | 0.00 | 1 | 119.50 | 119.00 | -1 | 8,044 | -0.01% |
|
| 2023/02/24 | 2.1 | 122.18 | 0.2 | 119.00 | 119.00 | 1.8 | 8,196 | 0.02% |
|
| 2023/02/23 | 5.2 | 120.50 | 7 | 120.57 | 120.50 | -1.8 | 8,349 | -0.02% |
|
| 2023/02/22 | 2 | 115.25 | 3 | 115.67 | 117.50 | -1 | 8,626 | -0.01% |
|
| 2023/02/20 | 11 | 116.55 | 1 | 116.50 | 116.50 | 10 | 9,029 | 0.11% |
|
| 2023/02/17 | 0 | 0.00 | 12 | 118.92 | 117.50 | -12 | 9,090 | -0.13% |
|
| 2023/02/16 | 3 | 120.67 | 4 | 120.50 | 121.00 | -1 | 9,203 | -0.01% |
|
| 2023/02/14 | 0 | 0.00 | 2 | 118.50 | 119.00 | -2 | 9,307 | -0.02% |
|
| 2023/02/13 | 0 | 0.00 | 0.1 | 117.00 | 117.50 | -0.1 | 9,392 | 0.00% |
|
| 2023/02/10 | 0 | 0.00 | 0.1 | 118.00 | 117.00 | -0.1 | 9,518 | 0.00% |
|
| 2023/02/09 | 0.2 | 118.50 | 0.1 | 118.00 | 117.00 | 0.1 | 9,760 | 0.00% |
|
| 2023/02/08 | 3.2 | 120.71 | 8.7 | 121.68 | 120.00 | -5.5 | 9,879 | -0.06% |
|
| 2023/02/07 | 1.3 | 119.37 | 3 | 119.17 | 119.50 | -1.7 | 9,880 | -0.02% |
|
| 2023/02/03 | 17 | 114.53 | 3 | 114.83 | 114.50 | 14 | 9,695 | 0.14% |
|
| 2023/02/02 | 4 | 117.50 | 12 | 118.00 | 118.00 | -8 | 9,613 | -0.08% |
|
| 2023/02/01 | 0 | 0.00 | 10 | 118.00 | 117.00 | -10 | 9,610 | -0.10% |
|
| 2023/01/31 | 26 | 117.88 | 20 | 115.00 | 115.50 | 6 | 9,642 | 0.06% |
|
| 2023/01/30 | 11 | 117.68 | 1.1 | 119.77 | 119.50 | 9.9 | 9,570 | 0.10% |
|
| 2023/01/17 | 0 | 0.00 | 1 | 113.50 | 114.00 | -1 | 9,451 | -0.01% |
|
| 2023/01/16 | 0 | 0.00 | 1 | 113.00 | 113.50 | -1 | 9,558 | -0.01% |
|
| 2023/01/13 | 16 | 113.50 | 5.2 | 113.50 | 114.00 | 10.8 | 9,583 | 0.11% |
|
| 2023/01/12 | 0.1 | 114.00 | 4.2 | 114.48 | 114.00 | -4.2 | 9,710 | -0.04% |
|
| 2023/01/11 | 0 | 0.00 | 0.2 | 114.00 | 114.50 | -0.2 | 10,011 | 0.00% |
|
| 2023/01/10 | 0.2 | 113.17 | 4 | 113.50 | 114.50 | -3.9 | 10,444 | -0.04% |
|
| 2023/01/09 | 0.1 | 113.00 | 9 | 113.17 | 113.50 | -9 | 10,464 | -0.09% |
|
| 2023/01/06 | 0 | 0.00 | 3 | 112.00 | 112.00 | -3 | 10,450 | -0.03% |
|
| 2023/01/05 | 7.2 | 111.84 | 5 | 110.50 | 110.50 | 2.2 | 10,448 | 0.02% |
|
| 2023/01/04 | 0 | 0.00 | 1 | 109.50 | 112.00 | -1 | 10,370 | -0.01% |
|
| 2023/01/03 | 6 | 110.50 | 0 | 0.00 | 111.00 | 6 | 10,354 | 0.06% |
|
| 2022/12/29 | 0 | 0.00 | 4 | 107.25 | 107.50 | -4 | 10,358 | -0.04% |
|
| 2022/12/27 | 1 | 106.00 | 1 | 106.00 | 106.00 | 0 | 10,486 | 0.00% |
|
| 2022/12/26 | 16 | 108.00 | 16 | 105.50 | 105.00 | 0 | 10,496 | 0.00% |
|
| 2022/12/23 | 2 | 105.75 | 4 | 103.63 | 106.50 | -2 | 10,489 | -0.02% |
|
| 2022/12/22 | 2 | 105.25 | 2 | 104.00 | 105.00 | 0 | 10,577 | 0.00% |
|
| 2022/12/20 | 7 | 103.36 | 2 | 101.50 | 100.00 | 5 | 10,440 | 0.05% |
|
| 2022/12/19 | 4 | 103.75 | 15 | 104.50 | 103.00 | -11 | 10,318 | -0.11% |
|
| 2022/12/16 | 6 | 110.75 | 16 | 107.63 | 107.00 | -10 | 10,187 | -0.10% |
|
| 2022/12/15 | 26 | 113.12 | 24 | 113.83 | 114.00 | 2 | 9,893 | 0.02% |
|
| 2022/12/14 | 26 | 106.50 | 5 | 106.50 | 107.00 | 21 | 9,425 | 0.22% |
|
| 2022/12/13 | 0 | 0.00 | 0.1 | 103.50 | 102.50 | -0.1 | 9,380 | 0.00% |
|
| 2022/12/07 | 0 | 0.00 | 1 | 99.50 | 101.00 | -1 | 10,046 | -0.01% |
|
| 2022/12/06 | 2 | 103.50 | 1 | 103.50 | 103.50 | 1 | 10,246 | 0.01% |
|
| 2022/12/05 | 1 | 109.00 | 41.3 | 109.49 | 108.00 | -40.3 | 10,310 | -0.39% |
|
| 2022/12/02 | 1.3 | 111.02 | 1 | 111.50 | 111.00 | 0.3 | 10,365 | 0.00% |
|
| 2022/12/01 | 6 | 109.83 | 0 | 0.00 | 112.50 | 6 | 10,376 | 0.06% |
|
| 2022/11/30 | 0 | 0.00 | 1.4 | 110.15 | 108.00 | -1.4 | 10,259 | -0.01% |
|
| 2022/11/29 | 5.1 | 108.49 | 1.1 | 108.50 | 108.00 | 4 | 10,182 | 0.04% |
|
| 2022/11/28 | 5.1 | 108.50 | 0.4 | 108.21 | 108.50 | 4.8 | 10,151 | 0.05% |
|
| 2022/11/25 | 25.3 | 110.03 | 26 | 107.92 | 107.50 | -0.7 | 10,102 | -0.01% |
|
| 2022/11/24 | 5.1 | 106.00 | 0 | 0.00 | 107.00 | 5.1 | 9,830 | 0.05% |
|
| 2022/11/23 | 22.1 | 107.77 | 2 | 105.75 | 105.50 | 20.1 | 9,809 | 0.20% |
|
| 2022/11/22 | 0.2 | 106.79 | 0 | 0.00 | 107.00 | 0.2 | 9,772 | 0.00% |
|
| 2022/11/21 | 2.2 | 108.50 | 0 | 0.00 | 108.00 | 2.2 | 9,725 | 0.02% |
|
| 2022/11/18 | 1.1 | 112.38 | 0.8 | 110.88 | 113.00 | 0.2 | 9,512 | 0.00% |
|
| 2022/11/17 | 10.5 | 106.49 | 0.4 | 106.00 | 107.00 | 10.1 | 9,089 | 0.11% |
|
| 2022/11/16 | 4.4 | 101.53 | 2.3 | 101.44 | 104.00 | 2 | 8,886 | 0.02% |
|
| 2022/11/15 | 2.1 | 98.42 | 2.3 | 99.36 | 99.00 | -0.2 | 8,682 | 0.00% |
|
| 2022/11/14 | 1.2 | 100.02 | 50 | 99.88 | 100.50 | -48.8 | 8,649 | -0.56% |
|
| 2022/11/11 | 2 | 102.00 | 1 | 104.00 | 101.00 | 1 | 8,571 | 0.01% |
|
| 2022/11/10 | 11.1 | 101.26 | 0 | 0.00 | 100.50 | 11.1 | 8,519 | 0.13% |
|
| 2022/11/09 | 25 | 101.20 | 0 | 0.00 | 102.50 | 25 | 8,495 | 0.29% |
|
| 2022/11/08 | 6 | 102.67 | 1.2 | 101.00 | 101.00 | 4.8 | 8,550 | 0.06% |
|
| 2022/11/07 | 5 | 102.50 | 2.4 | 98.08 | 102.00 | 2.6 | 8,528 | 0.03% |
|
| 2022/11/04 | 6.4 | 96.25 | 0 | 95.60 | 96.80 | 6.4 | 8,287 | 0.08% |
|
| 2022/11/03 | 1.2 | 95.16 | 4 | 93.95 | 95.10 | -2.8 | 8,107 | -0.03% |
|
| 2022/11/01 | 1 | 92.10 | 0 | 0.00 | 91.50 | 1 | 7,996 | 0.01% |
|
| 2022/10/31 | 1 | 92.10 | 0.2 | 92.50 | 92.50 | 0.8 | 8,003 | 0.01% |
|
| 2022/10/28 | 0.1 | 92.80 | 1.1 | 93.25 | 92.50 | -1 | 8,131 | -0.01% |
|
| 2022/10/27 | 0 | 0.00 | 7 | 92.14 | 93.00 | -7 | 8,161 | -0.09% |
|
| 2022/10/26 | 1.5 | 91.89 | 1 | 91.40 | 91.30 | 0.5 | 8,133 | 0.01% |
|
| 2022/10/25 | 0.3 | 90.08 | 2 | 90.30 | 90.20 | -1.8 | 8,121 | -0.02% |
|
| 2022/10/24 | 22 | 91.00 | 3.4 | 90.92 | 90.00 | 18.6 | 8,135 | 0.23% |
|
| 2022/10/21 | 0 | 0.00 | 1 | 88.60 | 90.30 | -1 | 8,075 | -0.01% |
|
| 2022/10/20 | 5 | 89.56 | 4 | 89.15 | 90.00 | 1 | 8,092 | 0.01% |
|
| 2022/10/19 | 9.8 | 90.66 | 11.2 | 91.28 | 91.60 | -1.4 | 8,056 | -0.02% |
|
| 2022/10/18 | 6.3 | 89.30 | 21 | 89.44 | 89.30 | -14.8 | 7,844 | -0.19% |
|
| 2022/10/17 | 1 | 78.70 | 0.1 | 82.70 | 83.10 | 0.9 | 7,549 | 0.01% |
|
| 2022/10/14 | 4 | 84.13 | 4 | 82.10 | 82.10 | 0 | 7,581 | 0.00% |
|
| 2022/10/13 | 0 | 0.00 | 1 | 82.60 | 82.90 | -1 | 7,723 | -0.01% |
|
| 2022/10/12 | 7 | 82.74 | 0 | 0.00 | 82.70 | 7 | 7,919 | 0.09% |
|
| 2022/10/11 | 2 | 82.20 | 0 | 0.00 | 82.90 | 2 | 7,973 | 0.03% |
|
| 2022/10/07 | 8 | 85.71 | 1 | 88.50 | 84.80 | 7 | 7,914 | 0.09% |
|
| 2022/10/06 | 0 | 0.00 | 0.3 | 89.20 | 89.00 | -0.3 | 7,802 | 0.00% |
|
| 2022/10/05 | 0 | 0.00 | 4 | 90.40 | 90.60 | -4 | 7,777 | -0.05% |
|
| 2022/10/03 | 0.1 | 88.40 | 0 | 0.00 | 88.40 | 0.1 | 7,675 | 0.00% |
|
| 2022/09/30 | 0 | 0.00 | 5.1 | 87.76 | 88.30 | -5.1 | 7,713 | -0.07% |
|
| 2022/09/29 | 0.1 | 89.50 | 0 | 0.00 | 88.90 | 0.1 | 7,691 | 0.00% |
|
| 2022/09/28 | 0.1 | 88.50 | 1 | 88.50 | 88.40 | -0.9 | 7,664 | -0.01% |
|
| 2022/09/27 | 0 | 0.00 | 0.4 | 88.91 | 89.00 | -0.4 | 7,667 | -0.01% |
|
| 2022/09/26 | 9 | 89.44 | 2 | 89.35 | 89.20 | 7 | 7,668 | 0.09% |
|
| 2022/09/23 | 1.3 | 92.64 | 1 | 92.60 | 92.20 | 0.3 | 7,904 | 0.00% |
|
| 2022/09/22 | 3.5 | 90.80 | 4 | 92.70 | 93.00 | -0.5 | 7,956 | -0.01% |
|
| 2022/09/21 | 0.3 | 91.10 | 0.2 | 90.20 | 90.00 | 0 | 7,830 | 0.00% |
|
| 2022/09/20 | 1.3 | 94.50 | 7 | 94.13 | 93.20 | -5.7 | 7,646 | -0.07% |
|
| 2022/09/19 | 4.5 | 95.46 | 5 | 95.34 | 95.30 | -0.5 | 7,475 | -0.01% |
|
| 2022/09/16 | 7.1 | 94.90 | 7 | 94.29 | 93.70 | 0.1 | 7,292 | 0.00% |
|
| 2022/09/15 | 9.9 | 93.27 | 9.1 | 95.30 | 95.50 | 0.8 | 7,172 | 0.01% |
|
| 2022/09/14 | 3.1 | 91.69 | 6 | 91.05 | 91.00 | -2.9 | 6,920 | -0.04% |
|
| 2022/09/13 | 5.5 | 94.58 | 29 | 93.61 | 92.90 | -23.5 | 6,768 | -0.35% |
|
| 2022/09/12 | 0.3 | 90.12 | 3 | 91.00 | 91.10 | -2.7 | 6,573 | -0.04% |
|
| 2022/09/08 | 0.2 | 85.90 | 11 | 85.52 | 86.20 | -10.8 | 6,484 | -0.17% |
|
| 2022/09/07 | 4 | 80.50 | 0 | 0.00 | 80.30 | 4 | 6,467 | 0.06% |
|
| 2022/09/06 | 0.5 | 82.00 | 1.1 | 82.00 | 81.20 | -0.6 | 6,615 | -0.01% |
|
| 2022/09/05 | 0 | 0.00 | 0 | 83.90 | 83.50 | 0 | 6,663 | 0.00% |
|
| 2022/09/01 | 0 | 84.80 | 2 | 83.90 | 83.90 | -2 | 6,762 | -0.03% |
|
| 2022/08/30 | 0 | 0.00 | 2.1 | 85.09 | 84.50 | -2.1 | 6,789 | -0.03% |
|
| 2022/08/29 | 2.1 | 84.61 | 0 | 0.00 | 84.80 | 2.1 | 6,829 | 0.03% |
|
| 2022/08/26 | 2 | 85.90 | 0.3 | 86.83 | 87.00 | 1.7 | 6,799 | 0.03% |
|
| 2022/08/25 | 0 | 0.00 | 2.1 | 85.01 | 85.70 | -2.1 | 6,768 | -0.03% |
|
| 2022/08/24 | 1 | 83.10 | 0 | 0.00 | 83.50 | 1 | 6,749 | 0.01% |
|
| 2022/08/23 | 1 | 83.50 | 0 | 0.00 | 83.50 | 1 | 6,791 | 0.01% |
|
| 2022/08/19 | 0.1 | 87.10 | 0.1 | 87.30 | 87.10 | 0 | 6,903 | 0.00% |
|
| 2022/08/18 | 0 | 0.00 | 1 | 87.00 | 86.90 | -1 | 6,890 | -0.01% |
|
| 2022/08/16 | 0.1 | 84.01 | 0 | 0.00 | 83.60 | 0.1 | 6,825 | 0.00% |
|
| 2022/08/15 | 1 | 85.10 | 0 | 0.00 | 85.20 | 1 | 6,797 | 0.01% |
|
| 2022/08/12 | 0.1 | 82.40 | 0.1 | 81.60 | 82.80 | 0 | 6,669 | 0.00% |
|
| 2022/08/11 | 1.1 | 80.36 | 1 | 80.70 | 80.30 | 0.1 | 6,549 | 0.00% |
|
| 2022/08/08 | 1.2 | 79.53 | 0 | 0.00 | 79.70 | 1.2 | 6,590 | 0.02% |
|
| 2022/08/04 | 1 | 81.00 | 0 | 0.00 | 79.60 | 1 | 6,598 | 0.02% |
|
| 2022/08/03 | 0.2 | 92.50 | 0 | 93.00 | 92.30 | 0.1 | 6,507 | 0.00% |
|
| 2022/08/02 | 1.3 | 92.16 | 0 | 0.00 | 92.20 | 1.3 | 6,427 | 0.02% |
|
| 2022/08/01 | 1 | 93.21 | 1 | 92.90 | 93.30 | 0 | 6,343 | 0.00% |
|
| 2022/07/29 | 1.1 | 91.77 | 1 | 91.80 | 91.40 | 0.1 | 6,304 | 0.00% |
|
| 2022/07/28 | 1.1 | 90.84 | 1 | 92.40 | 90.70 | 0.1 | 6,307 | 0.00% |
|
| 2022/07/27 | 6 | 90.15 | 1 | 90.00 | 91.00 | 5 | 6,285 | 0.08% |
|
| 2022/07/26 | 25.3 | 90.03 | 2 | 90.30 | 89.80 | 23.3 | 6,222 | 0.37% |
|
| 2022/07/25 | 0.4 | 94.64 | 0 | 0.00 | 94.00 | 0.4 | 6,130 | 0.01% |
|
| 2022/07/22 | 6 | 95.80 | 0 | 0.00 | 95.30 | 6 | 6,050 | 0.10% |
|
| 2022/07/21 | 3.1 | 97.32 | 14.1 | 96.87 | 97.90 | -11.1 | 5,927 | -0.19% |
|
| 2022/07/20 | 14.4 | 96.66 | 1 | 95.60 | 96.80 | 13.4 | 5,880 | 0.23% |
|
| 2022/07/19 | 2 | 94.75 | 0 | 0.00 | 93.80 | 2 | 5,812 | 0.03% |
|
| 2022/07/18 | 1 | 88.70 | 2 | 91.30 | 91.80 | -1 | 5,674 | -0.02% |
|
| 2022/07/15 | 1.3 | 87.12 | 1 | 87.40 | 87.40 | 0.3 | 5,653 | 0.01% |
|
| 2022/07/14 | 0 | 0.00 | 1 | 87.30 | 87.40 | -1 | 5,744 | -0.02% |
|
| 2022/07/13 | 0 | 0.00 | 2 | 86.05 | 86.00 | -2 | 5,840 | -0.03% |
|
| 2022/07/12 | 4 | 85.48 | 0 | 0.00 | 83.40 | 4 | 5,872 | 0.07% |
|
| 2022/07/08 | 2 | 88.70 | 3 | 89.03 | 89.30 | -1 | 5,914 | -0.02% |
|
| 2022/07/06 | 3 | 86.70 | 7 | 87.21 | 86.00 | -4 | 6,044 | -0.07% |
|
| 2022/07/04 | 0.2 | 82.20 | 3 | 81.60 | 83.40 | -2.8 | 6,076 | -0.05% |
|
| 2022/07/01 | 2.1 | 81.10 | 0 | 0.00 | 81.50 | 2.1 | 6,107 | 0.03% |
|
| 2022/06/29 | 0.1 | 91.20 | 0 | 0.00 | 92.00 | 0.1 | 5,812 | 0.00% |
|
| 2022/06/28 | 0.1 | 93.80 | 0 | 0.00 | 93.00 | 0.1 | 5,798 | 0.00% |
|
| 2022/06/22 | 2 | 95.50 | 1 | 92.60 | 92.10 | 1 | 5,892 | 0.02% |
|
| 2022/06/21 | 1 | 94.60 | 0 | 0.00 | 96.50 | 1 | 5,892 | 0.02% |
|
| 2022/06/20 | 0.2 | 94.38 | 5 | 94.66 | 93.90 | -4.8 | 5,958 | -0.08% |
|
| 2022/06/17 | 0.3 | 97.67 | 12 | 98.00 | 98.00 | -11.7 | 6,056 | -0.19% |
|
| 2022/06/16 | 2 | 99.50 | 1 | 101.00 | 98.80 | 1 | 6,177 | 0.02% |
|
| 2022/06/15 | 5.1 | 100.63 | 0 | 0.00 | 100.00 | 5.1 | 6,163 | 0.08% |
|
| 2022/06/14 | 2.1 | 103.95 | 0 | 0.00 | 104.00 | 2.1 | 6,154 | 0.03% |
|
| 2022/06/13 | 2.2 | 105.64 | 0 | 0.00 | 106.00 | 2.2 | 6,167 | 0.04% |
|
| 2022/06/10 | 1 | 109.00 | 0 | 0.00 | 109.50 | 1 | 6,272 | 0.02% |
|
| 2022/06/09 | 2 | 114.00 | 9 | 114.00 | 114.00 | -7 | 6,453 | -0.11% |
|
| 2022/06/08 | 22 | 115.41 | 0 | 0.00 | 114.50 | 22 | 6,731 | 0.33% |
|
| 2022/06/07 | 0 | 0.00 | 4 | 113.00 | 114.00 | -4 | 6,811 | -0.06% |
|
| 2022/06/06 | 0 | 0.00 | 3 | 110.50 | 110.50 | -3 | 6,889 | -0.04% |
|
| 2022/06/01 | 1 | 112.00 | 1 | 112.50 | 112.50 | 0 | 7,227 | 0.00% |
|
| 2022/05/31 | 9 | 112.39 | 0 | 0.00 | 113.00 | 9 | 7,306 | 0.12% |
|
| 2022/05/30 | 1 | 112.00 | 35 | 112.21 | 112.50 | -34 | 7,376 | -0.46% |
|
| 2022/05/27 | 1 | 108.00 | 1 | 108.50 | 108.00 | 0 | 7,348 | 0.00% |
|
| 2022/05/26 | 1 | 106.50 | 0 | 0.00 | 105.00 | 1 | 7,523 | 0.01% |
|
| 2022/05/25 | 0 | 0.00 | 1 | 106.50 | 105.50 | -1 | 7,686 | -0.01% |
|
| 2022/05/24 | 4 | 105.25 | 0 | 0.00 | 104.50 | 4 | 7,831 | 0.05% |
|
| 2022/05/23 | 29.1 | 106.38 | 5 | 106.00 | 105.50 | 24.1 | 7,936 | 0.30% |
|
| 2022/05/20 | 3 | 107.67 | 0 | 0.00 | 107.00 | 3 | 8,155 | 0.04% |
|
| 2022/05/19 | 2 | 108.50 | 0 | 0.00 | 109.00 | 2 | 8,269 | 0.02% |
|
| 2022/05/18 | 0 | 0.00 | 3 | 110.50 | 110.50 | -3 | 8,338 | -0.04% |
|
| 2022/05/17 | 0 | 0.00 | 5 | 109.00 | 108.50 | -5 | 8,414 | -0.06% |
|
| 2022/05/13 | 0 | 0.00 | 10 | 108.00 | 108.00 | -10 | 8,587 | -0.12% |
|
| 2022/05/12 | 1 | 105.00 | 4 | 105.50 | 105.50 | -3 | 8,662 | -0.03% |
|
| 2022/05/11 | 2.1 | 106.07 | 0 | 0.00 | 106.00 | 2.1 | 8,893 | 0.02% |
|
| 2022/05/10 | 2 | 107.00 | 0 | 0.00 | 110.00 | 2 | 8,902 | 0.02% |
|
| 2022/05/05 | 2.1 | 115.52 | 2 | 116.75 | 114.50 | 0.1 | 9,365 | 0.00% |
|
| 2022/05/04 | 0.4 | 112.00 | 0 | 0.00 | 115.00 | 0.4 | 9,416 | 0.00% |
|
| 2022/04/28 | 2.2 | 107.95 | 0 | 0.00 | 108.00 | 2.2 | 9,529 | 0.02% |
|
| 2022/04/26 | 1 | 109.50 | 0 | 0.00 | 108.50 | 1 | 9,599 | 0.01% |
|
| 2022/04/25 | 4 | 107.38 | 0 | 0.00 | 107.00 | 4 | 9,596 | 0.04% |
|
| 2022/04/22 | 1 | 114.00 | 0 | 0.00 | 111.50 | 1 | 9,530 | 0.01% |
|
| 2022/04/21 | 2 | 114.25 | 1 | 115.00 | 113.50 | 1 | 9,544 | 0.01% |
|
| 2022/04/20 | 2 | 114.25 | 3 | 115.17 | 116.00 | -1 | 9,565 | -0.01% |
|
| 2022/04/19 | 4 | 113.00 | 0 | 0.00 | 113.50 | 4 | 9,539 | 0.04% |
|
| 2022/04/18 | 15.1 | 111.57 | 14 | 109.79 | 111.00 | 1.1 | 9,657 | 0.01% |
|
| 2022/04/15 | 2.1 | 112.52 | 16 | 114.09 | 112.50 | -13.9 | 9,847 | -0.14% |
|
| 2022/04/14 | 2.2 | 115.27 | 1 | 117.00 | 114.50 | 1.2 | 10,028 | 0.01% |
|
| 2022/04/13 | 4 | 115.75 | 0 | 0.00 | 116.00 | 4 | 10,073 | 0.04% |
|
| 2022/04/12 | 0.1 | 118.00 | 0 | 0.00 | 117.00 | 0.1 | 10,092 | 0.00% |
|
| 2022/04/11 | 2 | 121.50 | 1 | 119.00 | 119.50 | 1 | 10,188 | 0.01% |
|
| 2022/04/08 | 1 | 120.50 | 0 | 0.00 | 122.50 | 1 | 10,174 | 0.01% |
|
| 2022/04/07 | 1 | 126.00 | 33 | 123.45 | 122.50 | -32 | 10,113 | -0.32% |
|
| 2022/04/06 | 3 | 127.33 | 0 | 0.00 | 127.50 | 3 | 10,048 | 0.03% |
|
| 2022/04/01 | 0 | 128.50 | 3 | 129.50 | 130.50 | -3 | 10,021 | -0.03% |
|
| 2022/03/31 | 0 | 0.00 | 5 | 129.50 | 130.00 | -5 | 10,067 | -0.05% |
|
| 2022/03/30 | 1 | 130.99 | 2 | 130.00 | 130.00 | -1 | 10,111 | -0.01% |
|
| 2022/03/28 | 1 | 129.00 | 3 | 131.00 | 131.50 | -2 | 10,345 | -0.02% |
|
| 2022/03/25 | 2 | 130.50 | 1 | 130.50 | 130.50 | 1 | 10,598 | 0.01% |
|
| 2022/03/24 | 63 | 130.03 | 3 | 128.00 | 129.50 | 60 | 10,745 | 0.56% |
|
| 2022/03/23 | 5 | 129.00 | 0 | 0.00 | 129.00 | 5 | 10,883 | 0.05% |
|
| 2022/03/22 | 3.1 | 128.00 | 3 | 126.00 | 128.50 | 0.1 | 11,334 | 0.00% |
|
| 2022/03/21 | 13 | 131.00 | 2 | 134.50 | 131.00 | 11 | 11,369 | 0.10% |
|
| 2022/03/18 | 1 | 129.00 | 1 | 130.00 | 130.50 | 0 | 11,535 | 0.00% |
|
| 2022/03/17 | 0 | 0.00 | 1 | 131.00 | 130.50 | -1 | 12,011 | -0.01% |
|
| 2022/03/16 | 2 | 127.50 | 0 | 0.00 | 127.00 | 2 | 12,303 | 0.02% |
|
| 2022/03/15 | 6 | 128.00 | 1 | 128.50 | 126.00 | 5 | 12,771 | 0.04% |
|
| 2022/03/14 | 5 | 129.20 | 2 | 130.75 | 130.50 | 3 | 13,145 | 0.02% |
|
| 2022/03/11 | 7 | 133.50 | 0 | 0.00 | 133.00 | 7 | 13,092 | 0.05% |
|
| 2022/03/10 | 4 | 138.88 | 1 | 142.00 | 138.50 | 3 | 13,162 | 0.02% |
|
| 2022/03/09 | 3 | 135.33 | 1 | 137.50 | 136.00 | 2 | 13,254 | 0.02% |
|
| 2022/03/08 | 8.1 | 137.45 | 3.2 | 138.09 | 135.50 | 5 | 13,304 | 0.04% |
|
| 2022/03/07 | 7.3 | 140.15 | 3 | 143.33 | 139.50 | 4.3 | 13,326 | 0.03% |
|
| 2022/03/04 | 2 | 147.75 | 0 | 0.00 | 148.00 | 2 | 13,289 | 0.02% |
|
| 2022/03/03 | 6 | 149.00 | 5 | 148.50 | 148.50 | 1 | 13,403 | 0.01% |
|
| 2022/03/02 | 0 | 0.00 | 4 | 147.00 | 146.00 | -4 | 13,442 | -0.03% |
|
| 2022/03/01 | 4 | 145.63 | 3 | 144.67 | 145.50 | 1 | 13,445 | 0.01% |
|
| 2022/02/25 | 10 | 139.80 | 1 | 142.50 | 140.00 | 9 | 13,345 | 0.07% |
|
| 2022/02/24 | 7 | 141.71 | 7 | 141.29 | 141.00 | 0 | 13,363 | 0.00% |
|
| 2022/02/23 | 3 | 142.67 | 3.3 | 144.55 | 148.00 | -0.3 | 13,405 | 0.00% |
|
| 2022/02/22 | 19.3 | 142.88 | 9 | 142.11 | 140.00 | 10.3 | 13,560 | 0.08% |
|
| 2022/02/21 | 3 | 148.50 | 0 | 0.00 | 147.50 | 3 | 13,689 | 0.02% |
|
| 2022/02/18 | 12 | 150.71 | 5 | 150.90 | 152.50 | 7 | 13,886 | 0.05% |
|
| 2022/02/17 | 0 | 0.00 | 2 | 154.50 | 152.50 | -2 | 14,252 | -0.01% |
|
| 2022/02/16 | 3 | 151.83 | 0 | 0.00 | 151.50 | 3 | 14,789 | 0.02% |
|
| 2022/02/15 | 11 | 149.91 | 15.3 | 150.21 | 149.50 | -4.3 | 15,392 | -0.03% |
|
| 2022/02/14 | 4.1 | 143.90 | 0 | 0.00 | 143.50 | 4.1 | 15,733 | 0.03% |
|
| 2022/02/11 | 5.2 | 149.58 | 2 | 148.50 | 148.00 | 3.2 | 16,225 | 0.02% |
|
| 2022/02/10 | 1 | 152.94 | 0.1 | 152.50 | 150.00 | 0.9 | 16,909 | 0.01% |
|
| 2022/02/09 | 3.3 | 152.37 | 4.5 | 153.22 | 152.50 | -1.3 | 17,851 | -0.01% |
|
| 2022/02/08 | 3 | 152.33 | 1.5 | 150.50 | 152.50 | 1.5 | 18,397 | 0.01% |
|
| 2022/02/07 | 0 | 0.00 | 2 | 145.00 | 146.00 | -2 | 18,438 | -0.01% |
|
| 2022/01/26 | 11.1 | 139.95 | 9 | 142.00 | 137.50 | 2.1 | 18,851 | 0.01% |
|
| 2022/01/25 | 0 | 0.00 | 2 | 142.00 | 142.00 | -2 | 19,252 | -0.01% |
|
| 2022/01/24 | 0 | 0.00 | 2 | 139.00 | 140.00 | -2 | 19,863 | -0.01% |
|
| 2022/01/20 | 5.1 | 145.47 | 5 | 143.00 | 142.00 | 0.1 | 20,174 | 0.00% |
|
| 2022/01/19 | 0 | 0.00 | 1 | 144.00 | 143.50 | -1 | 20,165 | 0.00% |
|
| 2022/01/18 | 3 | 143.00 | 5.2 | 144.44 | 143.00 | -2.2 | 20,268 | -0.01% |
|
| 2022/01/17 | 2.2 | 138.86 | 0 | 0.00 | 140.50 | 2.2 | 20,318 | 0.01% |
|
| 2022/01/14 | 3 | 135.50 | 2 | 137.25 | 138.50 | 1 | 20,520 | 0.00% |
|
| 2022/01/13 | 0.1 | 140.00 | 0 | 0.00 | 139.50 | 0.1 | 21,100 | 0.00% |
|
| 2022/01/11 | 3 | 140.83 | 0 | 0.00 | 141.00 | 3 | 21,319 | 0.01% |
|
| 2022/01/10 | 1 | 141.00 | 5.3 | 146.68 | 149.00 | -4.3 | 21,764 | -0.02% |
|
| 2022/01/07 | 8.3 | 146.85 | 0 | 0.00 | 147.50 | 8.3 | 21,736 | 0.04% |
|
| 2022/01/06 | 0 | 0.00 | 33 | 154.03 | 154.50 | -33 | 21,802 | -0.15% |
|
| 2022/01/05 | 0 | 0.00 | 3 | 154.17 | 154.00 | -3 | 22,262 | -0.01% |
|
| 2022/01/04 | 9 | 153.72 | 3.3 | 156.60 | 152.50 | 5.7 | 23,353 | 0.02% |
|
| 2021/12/30 | 3 | 153.33 | 0 | 0.00 | 155.50 | 3 | 24,047 | 0.01% |
|
| 2021/12/29 | 1 | 154.00 | 1.1 | 155.48 | 154.00 | -0.1 | 24,031 | 0.00% |
|
| 2021/12/28 | 3 | 156.33 | 2 | 156.25 | 156.50 | 1 | 24,030 | 0.00% |
|
| 2021/12/27 | 2.3 | 155.50 | 4 | 157.38 | 155.00 | -1.7 | 24,009 | -0.01% |
|
| 2021/12/24 | 1.1 | 156.36 | 4 | 155.00 | 156.00 | -2.9 | 23,957 | -0.01% |
|
| 2021/12/23 | 10 | 156.15 | 11 | 156.32 | 155.00 | -1 | 23,949 | 0.00% |
|
| 2021/12/22 | 13 | 156.58 | 17 | 157.35 | 157.00 | -4 | 23,896 | -0.02% |
|
| 2021/12/21 | 8.1 | 152.17 | 17 | 152.82 | 155.00 | -8.9 | 23,739 | -0.04% |
|
| 2021/12/20 | 3.8 | 156.41 | 1 | 155.50 | 153.50 | 2.8 | 23,512 | 0.01% |
|
| 2021/12/17 | 7.7 | 154.87 | 1 | 155.50 | 154.50 | 6.7 | 23,365 | 0.03% |
|
| 2021/12/16 | 15 | 160.03 | 37.7 | 161.68 | 158.00 | -22.7 | 23,232 | -0.10% |
|
| 2021/12/15 | 9 | 153.00 | 1 | 153.50 | 152.50 | 8 | 22,701 | 0.04% |
|
| 2021/12/14 | 13.6 | 153.58 | 20 | 152.58 | 151.50 | -6.5 | 22,456 | -0.03% |
|
| 2021/12/13 | 15.2 | 158.91 | 20 | 158.90 | 160.00 | -4.9 | 22,105 | -0.02% |
|
| 2021/12/10 | 10 | 149.25 | 14 | 149.61 | 152.50 | -4 | 21,555 | -0.02% |
|
| 2021/12/09 | 21 | 147.33 | 13 | 147.46 | 148.00 | 8 | 21,107 | 0.04% |
|
| 2021/12/08 | 3 | 139.67 | 35.8 | 137.48 | 142.50 | -32.8 | 20,581 | -0.16% |
|
| 2021/12/07 | 3.1 | 133.33 | 6 | 133.50 | 132.50 | -3 | 20,071 | -0.01% |
|
| 2021/12/06 | 28 | 133.73 | 15 | 135.20 | 134.50 | 13 | 19,908 | 0.07% |
|
| 2021/12/03 | 3 | 141.17 | 14 | 138.82 | 141.00 | -11 | 19,687 | -0.06% |
|
| 2021/12/02 | 7 | 136.79 | 21 | 137.05 | 136.50 | -14 | 19,627 | -0.07% |
|
| 2021/12/01 | 6 | 136.33 | 19 | 136.87 | 139.00 | -13 | 19,526 | -0.07% |
|
| 2021/11/30 | 14 | 137.50 | 15 | 136.73 | 136.00 | -1 | 19,466 | -0.01% |
|
| 2021/11/29 | 20.2 | 129.00 | 16.5 | 132.67 | 132.00 | 3.7 | 19,444 | 0.02% |
|
| 2021/11/26 | 9 | 134.61 | 7 | 134.07 | 135.00 | 2 | 19,377 | 0.01% |
|
| 2021/11/25 | 2.2 | 134.55 | 0 | 0.00 | 134.00 | 2.2 | 19,277 | 0.01% |
|
| 2021/11/24 | 9 | 133.89 | 3 | 134.17 | 134.00 | 6 | 19,241 | 0.03% |
|
| 2021/11/23 | 5.1 | 133.51 | 3.2 | 134.31 | 134.50 | 1.9 | 19,141 | 0.01% |
|
| 2021/11/22 | 14.9 | 138.71 | 0 | 0.00 | 138.00 | 14.9 | 18,983 | 0.08% |
|
| 2021/11/19 | 12 | 141.00 | 40 | 140.78 | 141.00 | -28 | 18,878 | -0.15% |
|
| 2021/11/18 | 34.4 | 141.76 | 3 | 142.67 | 138.50 | 31.4 | 18,774 | 0.17% |
|
| 2021/11/17 | 3 | 138.33 | 11 | 141.18 | 143.00 | -8 | 18,459 | -0.04% |
|
| 2021/11/16 | 3 | 140.17 | 26.9 | 140.07 | 140.50 | -23.9 | 18,248 | -0.13% |
|
| 2021/11/15 | 53 | 137.17 | 11 | 137.82 | 136.00 | 42 | 17,904 | 0.23% |
|
| 2021/11/12 | 21.2 | 133.52 | 27.6 | 134.53 | 135.50 | -6.5 | 17,418 | -0.04% |
|
| 2021/11/11 | 35.1 | 136.58 | 13 | 138.46 | 137.00 | 22.1 | 16,805 | 0.13% |
|
| 2021/11/10 | 27.1 | 139.03 | 17 | 139.09 | 139.00 | 10.1 | 16,617 | 0.06% |
|
| 2021/11/09 | 31.2 | 137.44 | 40 | 135.98 | 136.50 | -8.8 | 16,104 | -0.05% |
|
| 2021/11/08 | 46 | 130.39 | 42.5 | 130.26 | 133.50 | 3.6 | 15,262 | 0.02% |
|
| 2021/11/05 | 39.7 | 124.80 | 48 | 125.69 | 124.00 | -8.3 | 14,409 | -0.06% |
|
| 2021/11/04 | 3.6 | 122.94 | 5.1 | 123.08 | 121.00 | -1.5 | 13,781 | -0.01% |
|
| 2021/11/03 | 33.1 | 121.63 | 45 | 120.80 | 123.00 | -12 | 13,598 | -0.09% |
|
| 2021/11/02 | 18.3 | 119.28 | 12 | 118.92 | 118.50 | 6.3 | 13,020 | 0.05% |
|
| 2021/11/01 | 36 | 119.32 | 26.6 | 118.32 | 119.50 | 9.5 | 12,583 | 0.08% |
|
| 2021/10/29 | 0 | 0.00 | 13.4 | 111.31 | 112.50 | -13.4 | 11,904 | -0.11% |
|
| 2021/10/28 | 3.2 | 107.00 | 1.1 | 108.05 | 107.50 | 2.1 | 11,594 | 0.02% |
|
| 2021/10/27 | 1 | 107.00 | 1.3 | 107.43 | 108.00 | -0.3 | 11,525 | 0.00% |
|
| 2021/10/26 | 5.1 | 106.59 | 40.2 | 106.08 | 105.50 | -35.1 | 11,465 | -0.31% |
|
| 2021/10/25 | 61.3 | 105.47 | 32 | 104.00 | 104.00 | 29.3 | 11,395 | 0.26% |
|
| 2021/10/22 | 1 | 105.00 | 7 | 105.21 | 105.00 | -6 | 11,377 | -0.05% |
|
| 2021/10/21 | 28.2 | 112.58 | 14.5 | 109.41 | 106.50 | 13.7 | 11,294 | 0.12% |
|
| 2021/10/20 | 6 | 110.33 | 3 | 110.00 | 110.00 | 3 | 10,860 | 0.03% |
|
| 2021/10/19 | 28.3 | 108.55 | 3 | 109.17 | 110.00 | 25.3 | 10,784 | 0.23% |
|
| 2021/10/18 | 11 | 110.09 | 17.4 | 109.85 | 107.00 | -6.4 | 10,665 | -0.06% |
|
| 2021/10/15 | 5 | 106.70 | 19.6 | 105.37 | 107.00 | -14.6 | 10,137 | -0.14% |
|
| 2021/10/14 | 18 | 105.42 | 6 | 104.33 | 104.50 | 12 | 9,964 | 0.12% |
|
| 2021/10/13 | 14.9 | 104.91 | 34 | 106.46 | 107.00 | -19.2 | 9,776 | -0.20% |
|
| 2021/10/12 | 74.3 | 104.17 | 78.2 | 104.87 | 105.00 | -4 | 9,222 | -0.04% |
|
| 2021/10/08 | 6 | 96.85 | 30.4 | 97.76 | 100.50 | -24.4 | 8,078 | -0.30% |
|
| 2021/10/07 | 0 | 0.00 | 7 | 91.80 | 91.80 | -7 | 7,290 | -0.10% |
|
| 2021/10/06 | 1 | 84.20 | 0 | 0.00 | 83.50 | 1 | 7,296 | 0.01% |
|
| 2021/10/05 | 0.1 | 84.90 | 1 | 84.00 | 84.90 | -0.9 | 7,486 | -0.01% |
|
| 2021/10/01 | 12.1 | 86.86 | 1 | 86.70 | 86.00 | 11.1 | 7,741 | 0.14% |
|
| 2021/09/30 | 2 | 85.00 | 1 | 85.90 | 86.80 | 1 | 7,810 | 0.01% |
|
| 2021/09/29 | 2.2 | 87.48 | 0 | 0.00 | 86.90 | 2.2 | 7,877 | 0.03% |
|
| 2021/09/27 | 1.1 | 90.52 | 1 | 90.70 | 90.50 | 0.1 | 7,945 | 0.00% |
|
| 2021/09/24 | 2.1 | 93.11 | 2.1 | 93.96 | 92.10 | -0.1 | 7,949 | 0.00% |
|
| 2021/09/23 | 1 | 92.20 | 1 | 92.60 | 93.00 | 0 | 7,945 | 0.00% |
|
| 2021/09/22 | 1.1 | 90.70 | 0 | 0.00 | 91.00 | 1.1 | 7,995 | 0.01% |
|
| 2021/09/17 | 3 | 90.90 | 0 | 0.00 | 91.10 | 3 | 8,137 | 0.04% |
|
| 2021/09/16 | 1 | 91.00 | 2 | 90.00 | 90.90 | -1 | 8,304 | -0.01% |
|
| 2021/09/15 | 2.1 | 89.02 | 0 | 0.00 | 89.00 | 2.1 | 8,329 | 0.03% |
|
| 2021/09/14 | 0 | 0.00 | 0.2 | 90.00 | 90.20 | -0.2 | 8,458 | 0.00% |
|
| 2021/09/13 | 2.2 | 91.36 | 1 | 90.10 | 90.10 | 1.2 | 8,842 | 0.01% |
|
| 2021/09/10 | 0.1 | 90.00 | 1.5 | 89.36 | 90.30 | -1.4 | 9,126 | -0.01% |
|
| 2021/09/09 | 1 | 87.40 | 1 | 88.30 | 89.90 | 0 | 9,546 | 0.00% |
|
| 2021/09/08 | 1 | 89.50 | 3 | 88.00 | 87.70 | -2 | 9,669 | -0.02% |
|
| 2021/09/07 | 2.1 | 92.00 | 2 | 92.60 | 91.30 | 0.1 | 9,625 | 0.00% |
|
| 2021/09/06 | 9.1 | 91.13 | 1 | 91.00 | 90.70 | 8.1 | 9,556 | 0.08% |
|
| 2021/09/03 | 3 | 89.70 | 0 | 0.00 | 90.20 | 3 | 9,531 | 0.03% |
|
| 2021/09/02 | 7 | 89.61 | 2 | 91.30 | 88.80 | 5 | 9,559 | 0.05% |
|
| 2021/09/01 | 5 | 88.40 | 2 | 89.85 | 91.50 | 3 | 9,567 | 0.03% |
|
| 2021/08/30 | 2 | 85.25 | 0 | 0.00 | 85.30 | 2 | 9,551 | 0.02% |
|
| 2021/08/27 | 1 | 86.10 | 0 | 0.00 | 86.30 | 1 | 9,540 | 0.01% |
|
| 2021/08/26 | 1 | 86.20 | 0 | 0.00 | 86.00 | 1 | 9,584 | 0.01% |
|
| 2021/08/25 | 1 | 85.30 | 1 | 86.30 | 87.20 | 0 | 9,663 | 0.00% |
|
| 2021/08/24 | 5 | 87.36 | 1 | 87.40 | 86.20 | 4 | 9,735 | 0.04% |
|
| 2021/08/23 | 2 | 83.15 | 4 | 83.15 | 83.20 | -2 | 9,652 | -0.02% |
|
| 2021/08/20 | 5.6 | 81.39 | 9 | 81.83 | 81.50 | -3.4 | 9,748 | -0.03% |
|
| 2021/08/19 | 3 | 83.87 | 3 | 83.47 | 83.10 | 0 | 9,724 | 0.00% |
|
| 2021/08/18 | 4 | 84.40 | 1 | 84.20 | 86.40 | 3 | 9,819 | 0.03% |
|
| 2021/08/17 | 5 | 88.00 | 4 | 88.23 | 85.60 | 1 | 10,014 | 0.01% |
|
| 2021/08/16 | 8.1 | 89.45 | 2 | 89.05 | 88.10 | 6.1 | 10,070 | 0.06% |
|
| 2021/08/13 | 1 | 92.20 | 1 | 93.20 | 92.50 | 0 | 10,272 | 0.00% |
|
| 2021/08/12 | 3 | 91.27 | 2.1 | 92.57 | 94.60 | 0.9 | 10,641 | 0.01% |
|
| 2021/08/11 | 3 | 95.30 | 4 | 96.23 | 92.80 | -1 | 10,843 | -0.01% |
|
| 2021/08/10 | 1 | 98.00 | 1 | 97.60 | 97.60 | 0 | 11,111 | 0.00% |
|
| 2021/08/09 | 4 | 99.53 | 4 | 100.38 | 99.10 | 0 | 11,543 | 0.00% |
|
| 2021/08/06 | 0 | 0.00 | 2 | 97.90 | 97.90 | -2 | 11,848 | -0.02% |
|
| 2021/08/05 | 3.2 | 97.59 | 1 | 97.10 | 97.20 | 2.2 | 12,496 | 0.02% |
|
| 2021/08/03 | 0.2 | 99.40 | 0 | 0.00 | 98.50 | 0.2 | 12,714 | 0.00% |
|
| 2021/08/02 | 1.2 | 99.90 | 1 | 99.90 | 99.50 | 0.2 | 13,015 | 0.00% |
|
| 2021/07/30 | 2.2 | 99.57 | 3 | 99.93 | 100.00 | -0.8 | 13,181 | -0.01% |
|
| 2021/07/29 | 2.5 | 100.21 | 2 | 99.20 | 98.80 | 0.5 | 13,315 | 0.00% |
|
| 2021/07/28 | 7.1 | 99.65 | 6 | 99.65 | 99.50 | 1.1 | 13,431 | 0.01% |
|
| 2021/07/27 | 12.4 | 103.43 | 4 | 102.00 | 101.00 | 8.4 | 13,611 | 0.06% |
|
| 2021/07/26 | 5 | 102.40 | 4 | 101.38 | 101.00 | 1 | 13,723 | 0.01% |
|
| 2021/07/23 | 2 | 98.70 | 4 | 97.08 | 97.00 | -2 | 13,571 | -0.01% |
|
| 2021/07/22 | 3 | 97.67 | 2.1 | 98.50 | 97.30 | 0.9 | 13,652 | 0.01% |
|
| 2021/07/21 | 0.2 | 97.50 | 1 | 95.30 | 96.10 | -0.8 | 13,730 | -0.01% |
|
| 2021/07/19 | 1 | 100.00 | 1.1 | 97.18 | 100.00 | -0.1 | 13,920 | 0.00% |
|
| 2021/07/16 | 0.2 | 98.25 | 0 | 0.00 | 97.80 | 0.2 | 13,929 | 0.00% |
|
| 2021/07/15 | 1 | 97.40 | 6 | 97.30 | 97.40 | -5 | 13,973 | -0.04% |
|
| 2021/07/14 | 7.2 | 96.16 | 4 | 96.05 | 95.30 | 3.2 | 14,038 | 0.02% |
|
| 2021/07/13 | 1 | 98.10 | 111 | 98.38 | 97.20 | -110 | 14,178 | -0.78% |
大賣/鉅額交易
|
| 2021/07/12 | 49.6 | 98.65 | 15.1 | 98.48 | 97.60 | 34.5 | 14,447 | 0.24% |
|
| 2021/07/09 | 75 | 101.05 | 4 | 101.50 | 101.00 | 71 | 14,393 | 0.49% |
|
| 2021/07/08 | 17.3 | 106.61 | 1 | 105.50 | 105.50 | 16.3 | 14,472 | 0.11% |
|
| 2021/07/07 | 5 | 112.60 | 3 | 112.00 | 113.00 | 2 | 14,399 | 0.01% |
|
| 2021/07/06 | 57 | 112.04 | 52 | 112.54 | 112.50 | 5 | 14,384 | 0.03% |
|
| 2021/07/05 | 4 | 110.13 | 54.1 | 111.03 | 111.50 | -50.1 | 14,430 | -0.35% |
|
| 2021/07/02 | 2.1 | 107.01 | 3 | 106.67 | 107.00 | -0.9 | 14,340 | -0.01% |
|
| 2021/07/01 | 1 | 107.00 | 1 | 107.00 | 107.00 | 0 | 14,338 | 0.00% |
|
| 2021/06/30 | 5 | 107.00 | 0 | 0.00 | 107.50 | 5 | 14,348 | 0.03% |
|
| 2021/06/29 | 13 | 107.65 | 12 | 106.50 | 106.50 | 1 | 14,334 | 0.01% |
|
| 2021/06/28 | 57 | 107.46 | 10 | 108.25 | 110.00 | 47 | 14,388 | 0.33% |
|
| 2021/06/25 | 14 | 109.39 | 80 | 108.55 | 108.50 | -66 | 14,245 | -0.46% |
|
| 2021/06/24 | 4 | 111.63 | 4.1 | 112.12 | 112.00 | -0.1 | 14,121 | 0.00% |
|
| 2021/06/23 | 13 | 111.08 | 10 | 112.50 | 110.50 | 3 | 14,188 | 0.02% |
|
| 2021/06/22 | 31.1 | 117.36 | 8 | 117.75 | 111.00 | 23.1 | 14,126 | 0.16% |
|
| 2021/06/21 | 58.1 | 119.99 | 3.1 | 120.34 | 118.00 | 55 | 13,793 | 0.40% |
|
| 2021/06/18 | 16.1 | 122.82 | 25.3 | 122.43 | 125.00 | -9.2 | 13,541 | -0.07% |
|
| 2021/06/17 | 1 | 116.00 | 9 | 114.11 | 116.00 | -8 | 13,286 | -0.06% |
|
| 2021/06/16 | 2 | 113.00 | 1 | 112.00 | 112.00 | 1 | 13,203 | 0.01% |
|
| 2021/06/15 | 3 | 112.67 | 2 | 112.00 | 112.50 | 1 | 13,380 | 0.01% |
|
| 2021/06/11 | 7 | 112.14 | 0 | 0.00 | 111.00 | 7 | 13,419 | 0.05% |
|
| 2021/06/10 | 12 | 112.67 | 0 | 0.00 | 114.00 | 12 | 13,623 | 0.09% |
|
| 2021/06/09 | 2 | 112.00 | 10 | 111.80 | 113.50 | -8 | 13,743 | -0.06% |
|
| 2021/06/08 | 14 | 111.07 | 0 | 0.00 | 110.50 | 14 | 13,739 | 0.10% |
|
| 2021/06/07 | 1 | 109.00 | 8 | 109.50 | 111.50 | -7 | 13,982 | -0.05% |
|
| 2021/06/04 | 7 | 112.00 | 0 | 0.00 | 112.00 | 7 | 14,326 | 0.05% |
|
| 2021/06/03 | 0 | 0.00 | 5 | 112.20 | 114.00 | -5 | 14,526 | -0.03% |
|
| 2021/06/02 | 9 | 111.39 | 1 | 110.50 | 110.00 | 8 | 14,698 | 0.05% |
|
| 2021/06/01 | 2 | 114.50 | 1 | 113.00 | 113.50 | 1 | 14,626 | 0.01% |
|
| 2021/05/31 | 2 | 109.50 | 1 | 110.00 | 110.00 | 1 | 14,522 | 0.01% |
|
| 2021/05/28 | 13 | 108.62 | 8 | 108.88 | 108.00 | 5 | 14,490 | 0.03% |
|
| 2021/05/27 | 0 | 0.00 | 152 | 104.70 | 105.00 | -152 | 14,401 | -1.06% |
大賣/鉅額交易
|
| 2021/05/26 | 42 | 105.49 | 2 | 103.00 | 103.00 | 40 | 14,398 | 0.28% |
|
| 2021/05/25 | 46 | 101.92 | 15 | 104.23 | 106.00 | 31 | 14,306 | 0.22% |
|
| 2021/05/24 | 45 | 97.37 | 0 | 0.00 | 99.10 | 45 | 14,150 | 0.32% |
|
| 2021/05/21 | 46 | 98.72 | 17.7 | 98.99 | 99.60 | 28.3 | 14,500 | 0.20% |
|
| 2021/05/20 | 9.6 | 103.85 | 5 | 103.00 | 102.00 | 4.6 | 14,231 | 0.03% |
|
| 2021/05/19 | 9 | 116.22 | 8 | 114.75 | 113.00 | 1 | 13,924 | 0.01% |
|
| 2021/05/18 | 6.2 | 112.67 | 3 | 112.33 | 115.00 | 3.2 | 13,880 | 0.02% |
|
| 2021/05/17 | 4 | 105.75 | 8 | 102.69 | 106.50 | -4 | 13,825 | -0.03% |
|
| 2021/05/14 | 4 | 101.00 | 3 | 102.67 | 100.00 | 1 | 13,398 | 0.01% |
|
| 2021/05/13 | 18 | 94.25 | 25.1 | 96.70 | 97.20 | -7.1 | 13,010 | -0.05% |
|
| 2021/05/11 | 2.4 | 116.30 | 1.7 | 117.76 | 115.50 | 0.7 | 12,296 | 0.01% |
|
| 2021/05/10 | 6 | 127.08 | 3 | 129.33 | 128.00 | 3 | 12,100 | 0.02% |
|
| 2021/05/07 | 1.1 | 123.83 | 0 | 0.00 | 122.00 | 1.1 | 11,789 | 0.01% |
|
| 2021/05/06 | 6 | 126.50 | 2 | 117.00 | 120.00 | 4 | 11,685 | 0.03% |
|
| 2021/05/05 | 6 | 125.50 | 6 | 125.92 | 123.50 | 0 | 11,554 | 0.00% |
|
| 2021/05/04 | 3 | 125.00 | 5 | 122.30 | 121.50 | -2 | 11,406 | -0.02% |
|
| 2021/05/03 | 19 | 131.34 | 19 | 130.71 | 125.00 | 0 | 11,245 | 0.00% |
|
| 2021/04/29 | 24 | 122.83 | 12 | 122.00 | 123.00 | 12 | 11,012 | 0.11% |
|
| 2021/04/28 | 0 | 0.00 | 0.1 | 119.00 | 120.50 | -0.1 | 10,953 | 0.00% |
|
| 2021/04/27 | 3 | 118.83 | 21 | 118.45 | 119.00 | -18 | 10,947 | -0.16% |
|
| 2021/04/26 | 22.1 | 114.19 | 0 | 112.00 | 117.00 | 22.1 | 10,762 | 0.21% |
|
| 2021/04/23 | 3 | 110.00 | 3 | 109.67 | 111.00 | 0 | 10,613 | 0.00% |
|
| 2021/04/22 | 0.1 | 107.50 | 14 | 107.00 | 104.00 | -14 | 10,485 | -0.13% |
|
| 2021/04/21 | 2.1 | 106.07 | 1 | 106.50 | 106.50 | 1.1 | 10,433 | 0.01% |
|
| 2021/04/20 | 0.1 | 108.00 | 0.3 | 108.50 | 108.00 | -0.2 | 10,536 | 0.00% |
|
| 2021/04/19 | 4.1 | 108.16 | 9.3 | 108.74 | 110.00 | -5.2 | 10,499 | -0.05% |
|
| 2021/04/16 | 5.3 | 116.02 | 4.2 | 113.62 | 115.50 | 1.1 | 10,319 | 0.01% |
|
| 2021/04/15 | 7 | 109.07 | 6 | 108.42 | 108.00 | 1 | 10,045 | 0.01% |
|
| 2021/04/14 | 1 | 107.50 | 4 | 104.75 | 107.50 | -3 | 9,963 | -0.03% |
|
| 2021/04/13 | 0 | 0.00 | 3 | 101.83 | 101.50 | -3 | 9,837 | -0.03% |
|
| 2021/04/12 | 0.1 | 104.16 | 0 | 0.00 | 104.00 | 0.1 | 9,844 | 0.00% |
|
| 2021/04/09 | 1 | 100.50 | 1 | 102.00 | 102.00 | 0 | 9,781 | 0.00% |
|
| 2021/04/08 | 2 | 99.40 | 0 | 0.00 | 98.80 | 2 | 9,660 | 0.02% |
|
| 2021/04/07 | 0 | 99.70 | 0 | 0.00 | 100.50 | 0 | 9,626 | 0.00% |
|
| 2021/04/06 | 5 | 99.28 | 1 | 100.00 | 99.60 | 4 | 9,614 | 0.04% |
|
| 2021/04/01 | 0.1 | 98.71 | 14 | 98.64 | 98.60 | -13.9 | 9,580 | -0.15% |
|
| 2021/03/31 | 1 | 99.89 | 16 | 98.45 | 99.80 | -15 | 9,513 | -0.16% |
|
| 2021/03/30 | 0.1 | 97.00 | 15 | 97.93 | 96.80 | -15 | 9,388 | -0.16% |
|
| 2021/03/29 | 2.1 | 97.74 | 3 | 97.87 | 97.50 | -1 | 9,386 | -0.01% |
|
| 2021/03/26 | 4 | 96.62 | 36.1 | 96.57 | 97.30 | -32 | 9,390 | -0.34% |
|
| 2021/03/25 | 0.2 | 93.60 | 11 | 93.75 | 94.80 | -10.8 | 9,360 | -0.12% |
|
| 2021/03/24 | 0 | 0.00 | 1 | 97.80 | 95.80 | -1 | 9,397 | -0.01% |
|
| 2021/03/23 | 3.6 | 95.81 | 3 | 95.67 | 96.70 | 0.6 | 9,391 | 0.01% |
|
| 2021/03/22 | 26 | 97.21 | 0 | 0.00 | 97.10 | 26 | 9,377 | 0.28% |
|
| 2021/03/19 | 0 | 0.00 | 41.2 | 96.01 | 96.80 | -41.2 | 9,286 | -0.44% |
|
| 2021/03/18 | 2 | 96.70 | 133 | 96.18 | 96.20 | -131 | 9,267 | -1.41% |
大賣/鉅額交易
|
| 2021/03/17 | 1 | 94.40 | 31 | 96.41 | 93.70 | -30 | 9,111 | -0.33% |
|
| 2021/03/16 | 23.2 | 93.43 | 62 | 95.16 | 95.50 | -38.9 | 9,134 | -0.43% |
|
| 2021/03/15 | 29.1 | 94.96 | 6 | 95.08 | 94.70 | 23.1 | 9,070 | 0.25% |
|
| 2021/03/12 | 12 | 93.25 | 20 | 94.60 | 93.50 | -8 | 9,105 | -0.09% |
|
| 2021/03/11 | 24 | 94.56 | 9 | 95.28 | 95.80 | 15 | 9,014 | 0.17% |
|
| 2021/03/10 | 2 | 93.25 | 26 | 92.53 | 92.40 | -24 | 8,729 | -0.27% |
|
| 2021/03/09 | 77 | 89.46 | 42 | 87.44 | 90.60 | 35 | 8,454 | 0.41% |
|
| 2021/03/08 | 21 | 88.05 | 20 | 88.80 | 87.40 | 1 | 8,222 | 0.01% |
|
| 2021/03/05 | 20 | 84.70 | 0 | 0.00 | 85.40 | 20 | 8,024 | 0.25% |
|
| 2021/03/04 | 30 | 84.85 | 1 | 85.00 | 85.00 | 29 | 8,003 | 0.36% |
|
| 2021/03/03 | 18 | 84.29 | 3.3 | 84.32 | 84.60 | 14.7 | 8,022 | 0.18% |
|
| 2021/03/02 | 81 | 86.50 | 16 | 86.37 | 85.30 | 65 | 7,980 | 0.81% |
|
| 2021/02/26 | 5 | 87.10 | 0 | 0.00 | 87.00 | 5 | 7,937 | 0.06% |
|
| 2021/02/25 | 1 | 88.90 | 2 | 89.00 | 88.00 | -1 | 7,912 | -0.01% |
|
| 2021/02/24 | 2 | 89.55 | 50 | 89.70 | 88.20 | -48 | 8,013 | -0.60% |
|
| 2021/02/23 | 11 | 90.81 | 33 | 90.78 | 90.20 | -22 | 8,056 | -0.27% |
|
| 2021/02/22 | 6 | 86.58 | 0 | 0.00 | 87.80 | 6 | 7,612 | 0.08% |
|
| 2021/02/19 | 4 | 84.65 | 2 | 84.85 | 85.00 | 2 | 7,414 | 0.03% |
|
| 2021/02/18 | 7 | 85.10 | 0 | 0.00 | 85.30 | 7 | 7,308 | 0.10% |
|
| 2021/02/17 | 3 | 85.10 | 14 | 83.18 | 85.10 | -11 | 7,090 | -0.16% |
|
| 2021/02/04 | 100 | 78.38 | 0 | 0.00 | 77.00 | 100 | 6,653 | 1.50% |
|
| 2021/02/02 | 3 | 78.30 | 10 | 78.00 | 78.10 | -7 | 6,707 | -0.10% |
|
| 2021/02/01 | 1 | 77.00 | 0 | 0.00 | 77.20 | 1 | 6,705 | 0.01% |
|
| 2021/01/28 | 0 | 0.00 | 2 | 81.35 | 78.90 | -2 | 6,647 | -0.03% |
|
| 2021/01/27 | 3 | 80.63 | 3 | 80.83 | 80.20 | 0 | 6,585 | 0.00% |
|
| 2021/01/25 | 1 | 80.80 | 3 | 80.37 | 80.60 | -2 | 6,531 | -0.03% |
|
| 2021/01/22 | 10 | 78.60 | 0 | 0.00 | 78.60 | 10 | 6,476 | 0.15% |
|
| 2021/01/21 | 1 | 76.20 | 1 | 76.70 | 76.10 | 0 | 6,645 | 0.00% |
|
| 2021/01/20 | 30 | 78.33 | 3 | 76.20 | 76.00 | 27 | 7,126 | 0.38% |
|
| 2021/01/19 | 1 | 79.40 | 0 | 0.00 | 79.70 | 1 | 6,990 | 0.01% |
|
| 2021/01/18 | 12 | 79.07 | 0 | 0.00 | 79.00 | 12 | 7,009 | 0.17% |
|
| 2021/01/15 | 0 | 0.00 | 2 | 81.10 | 79.90 | -2 | 6,970 | -0.03% |
|
| 2021/01/14 | 2 | 81.20 | 0 | 0.00 | 80.60 | 2 | 6,955 | 0.03% |
|
| 2021/01/13 | 0.3 | 81.00 | 7 | 80.77 | 81.30 | -6.8 | 6,921 | -0.10% |
|
| 2021/01/12 | 1 | 78.50 | 1 | 78.60 | 79.00 | 0 | 6,807 | 0.00% |
|
| 2021/01/11 | 13.5 | 79.07 | 12 | 78.63 | 79.20 | 1.5 | 6,749 | 0.02% |
|
| 2021/01/08 | 0 | 0.00 | 7 | 78.60 | 79.10 | -7 | 6,695 | -0.10% |
|
| 2021/01/07 | 1 | 77.60 | 1 | 78.00 | 78.20 | 0 | 6,626 | 0.00% |
|
| 2021/01/04 | 10 | 78.60 | 0 | 0.00 | 78.50 | 10 | 6,500 | 0.15% |
|
| 2020/12/31 | 2 | 78.15 | 0 | 0.00 | 77.80 | 2 | 6,519 | 0.03% |
|
| 2020/12/30 | 1 | 77.30 | 0 | 0.00 | 77.90 | 1 | 6,474 | 0.02% |
|
| 2020/12/28 | 1 | 77.20 | 0 | 0.00 | 77.60 | 1 | 6,546 | 0.02% |
|
| 2020/12/22 | 2 | 77.40 | 3 | 77.80 | 76.60 | -1 | 7,019 | -0.01% |
|
| 2020/12/21 | 2 | 78.55 | 0 | 0.00 | 78.50 | 2 | 7,021 | 0.03% |
|
| 2020/12/18 | 1 | 80.50 | 4 | 80.55 | 80.40 | -3 | 6,925 | -0.04% |
|
| 2020/12/16 | 12.2 | 78.75 | 0 | 0.00 | 78.80 | 12.2 | 6,773 | 0.18% |
|
| 2020/12/10 | 2 | 78.55 | 3 | 79.80 | 78.30 | -1 | 6,647 | -0.02% |
|
| 2020/12/09 | 10 | 79.62 | 45 | 80.08 | 80.00 | -35 | 6,642 | -0.53% |
|
| 2020/12/08 | 11.2 | 82.93 | 20 | 82.08 | 81.80 | -8.8 | 6,544 | -0.13% |
|
| 2020/12/07 | 22 | 79.46 | 5 | 78.80 | 81.10 | 17 | 6,359 | 0.27% |
|
| 2020/12/04 | 2 | 79.50 | 0.1 | 80.00 | 80.10 | 1.9 | 6,429 | 0.03% |
|
| 2020/12/03 | 9.2 | 80.72 | 1 | 80.80 | 80.60 | 8.2 | 6,484 | 0.13% |
|
| 2020/12/02 | 11 | 79.25 | 1 | 79.10 | 78.90 | 10 | 6,501 | 0.15% |
|
| 2020/12/01 | 1 | 78.80 | 6 | 78.93 | 78.80 | -5 | 6,622 | -0.08% |
|
| 2020/11/30 | 1 | 79.00 | 3 | 78.90 | 78.50 | -2 | 6,923 | -0.03% |
|
| 2020/11/27 | 6 | 79.42 | 2 | 79.15 | 79.50 | 4 | 7,176 | 0.06% |
|
| 2020/11/26 | 5 | 77.70 | 1 | 78.00 | 78.40 | 4 | 7,174 | 0.06% |
|
| 2020/11/25 | 0 | 0.00 | 1 | 79.30 | 78.50 | -1 | 7,231 | -0.01% |
|
| 2020/11/24 | 13 | 78.45 | 0 | 0.00 | 78.10 | 13 | 7,298 | 0.18% |
|
| 2020/11/23 | 22 | 79.93 | 3 | 80.47 | 79.90 | 19 | 7,265 | 0.26% |
|
| 2020/11/20 | 34 | 77.75 | 23 | 79.46 | 79.50 | 11 | 7,224 | 0.15% |
|
| 2020/11/19 | 1 | 77.00 | 0 | 0.00 | 75.60 | 1 | 7,241 | 0.01% |
|
| 2020/11/18 | 0 | 0.00 | 2 | 75.50 | 75.10 | -2 | 7,279 | -0.03% |
|
| 2020/11/16 | 5 | 74.54 | 6 | 74.80 | 73.90 | -1 | 7,636 | -0.01% |
|
| 2020/11/12 | 1 | 73.00 | 0 | 0.00 | 73.00 | 1 | 8,477 | 0.01% |
|
| 2020/11/11 | 0 | 0.00 | 1 | 73.30 | 73.10 | -1 | 8,871 | -0.01% |
|
| 2020/11/10 | 1 | 72.20 | 0 | 0.00 | 72.60 | 1 | 9,046 | 0.01% |
|
| 2020/11/06 | 1 | 72.70 | 2 | 73.10 | 72.70 | -1 | 9,255 | -0.01% |
|
| 2020/11/05 | 0 | 0.00 | 1 | 72.80 | 72.00 | -1 | 9,277 | -0.01% |
|
| 2020/11/03 | 5 | 72.10 | 0 | 0.00 | 71.60 | 5 | 9,392 | 0.05% |
|
| 2020/11/02 | 1.1 | 70.24 | 3 | 71.20 | 71.70 | -1.9 | 9,475 | -0.02% |
|
| 2020/10/30 | 1 | 71.00 | 2 | 71.70 | 71.80 | -1 | 9,541 | -0.01% |
|
| 2020/10/29 | 2 | 69.75 | 3 | 70.53 | 71.30 | -1 | 9,498 | -0.01% |
|
| 2020/10/28 | 11 | 72.64 | 0 | 0.00 | 71.90 | 11 | 9,376 | 0.12% |
|
| 2020/10/23 | 0 | 0.00 | 1 | 79.00 | 79.10 | -1 | 9,172 | -0.01% |
|
| 2020/10/20 | 6 | 79.47 | 10 | 79.05 | 79.40 | -4 | 10,003 | -0.04% |
|
| 2020/10/14 | 0 | 0.00 | 1 | 77.20 | 79.00 | -1 | 10,478 | -0.01% |
|
| 2020/10/13 | 5 | 76.00 | 0 | 0.00 | 76.50 | 5 | 10,481 | 0.05% |
|
| 2020/10/12 | 1 | 75.60 | 0 | 0.00 | 76.00 | 1 | 10,497 | 0.01% |
|
| 2020/09/30 | 1 | 75.50 | 3 | 76.50 | 75.50 | -2 | 11,254 | -0.02% |
|
| 2020/09/29 | 2 | 76.40 | 0 | 0.00 | 76.30 | 2 | 11,275 | 0.02% |
|
| 2020/09/28 | 0 | 0.00 | 6 | 79.45 | 80.60 | -6 | 11,179 | -0.05% |
|
| 2020/09/25 | 0 | 0.00 | 2 | 74.95 | 75.40 | -2 | 11,178 | -0.02% |
|
| 2020/09/24 | 0 | 0.00 | 2 | 77.60 | 77.60 | -2 | 11,240 | -0.02% |
|
| 2020/09/23 | 0 | 0.00 | 2 | 81.10 | 81.10 | -2 | 11,329 | -0.02% |
|
| 2020/09/16 | 1 | 81.50 | 2 | 82.35 | 80.90 | -1 | 11,997 | -0.01% |
|
| 2020/09/15 | 2 | 81.50 | 0 | 0.00 | 81.30 | 2 | 12,148 | 0.02% |
|
| 2020/09/14 | 7 | 80.66 | 6 | 81.67 | 80.60 | 1 | 12,192 | 0.01% |
|
| 2020/09/11 | 1 | 78.90 | 1 | 78.00 | 79.20 | 0 | 12,108 | 0.00% |
|
| 2020/09/10 | 6 | 78.78 | 0 | 0.00 | 77.60 | 6 | 12,109 | 0.05% |
|
| 2020/09/09 | 1 | 77.10 | 1 | 78.80 | 79.10 | 0 | 12,167 | 0.00% |
|
| 2020/09/07 | 5 | 79.86 | 2 | 79.10 | 79.10 | 3 | 12,086 | 0.02% |
|
| 2020/09/04 | 2 | 82.70 | 1 | 82.70 | 82.80 | 1 | 12,063 | 0.01% |
|
| 2020/09/03 | 0 | 0.00 | 4 | 85.90 | 85.10 | -4 | 12,021 | -0.03% |
|
| 2020/09/02 | 8 | 84.06 | 2 | 83.10 | 82.60 | 6 | 11,870 | 0.05% |
|
| 2020/09/01 | 0 | 0.00 | 3 | 86.40 | 85.70 | -3 | 12,056 | -0.02% |
|
| 2020/08/31 | 3 | 86.40 | 0 | 0.00 | 84.90 | 3 | 12,498 | 0.02% |
|
| 2020/08/28 | 3 | 86.43 | 3 | 86.17 | 86.20 | 0 | 12,528 | 0.00% |
|
| 2020/08/27 | 1 | 88.80 | 2 | 88.10 | 89.70 | -1 | 12,491 | -0.01% |
|
| 2020/08/26 | 5 | 88.92 | 2 | 89.00 | 88.30 | 3 | 12,498 | 0.02% |
|
| 2020/08/25 | 6 | 90.38 | 4 | 89.63 | 91.50 | 2 | 12,417 | 0.02% |
|
| 2020/08/24 | 1 | 86.60 | 3 | 84.13 | 86.60 | -2 | 12,271 | -0.02% |
|
| 2020/08/21 | 1 | 86.90 | 1 | 87.00 | 85.30 | 0 | 12,308 | 0.00% |
|
| 2020/08/20 | 5 | 84.00 | 6 | 83.62 | 83.50 | -1 | 12,342 | -0.01% |
|
| 2020/08/19 | 12 | 90.95 | 8 | 89.71 | 88.80 | 4 | 12,143 | 0.03% |
|
| 2020/08/18 | 9 | 91.27 | 11 | 91.46 | 91.40 | -2 | 11,859 | -0.02% |
|
| 2020/08/17 | 22 | 88.26 | 24 | 89.37 | 86.50 | -2 | 11,437 | -0.02% |
|
| 2020/08/14 | 4 | 83.75 | 10 | 85.74 | 85.50 | -6 | 11,215 | -0.05% |
|
| 2020/08/13 | 0 | 0.00 | 1 | 82.50 | 84.00 | -1 | 11,144 | -0.01% |
|
| 2020/08/12 | 5 | 80.14 | 0 | 0.00 | 79.90 | 5 | 11,150 | 0.04% |
|
| 2020/08/11 | 1 | 82.10 | 1 | 82.30 | 82.00 | 0 | 11,431 | 0.00% |
|
| 2020/08/10 | 2 | 81.55 | 3 | 81.70 | 80.10 | -1 | 11,944 | -0.01% |
|
| 2020/08/07 | 0 | 0.00 | 1 | 84.00 | 82.40 | -1 | 12,239 | -0.01% |
|
| 2020/08/06 | 3 | 82.67 | 0 | 0.00 | 82.50 | 3 | 12,885 | 0.02% |
|
| 2020/08/05 | 1 | 84.80 | 1 | 84.30 | 85.50 | 0 | 13,069 | 0.00% |
|
| 2020/08/04 | 1 | 83.40 | 3 | 84.50 | 84.60 | -2 | 13,077 | -0.02% |
|
| 2020/08/03 | 1 | 81.50 | 2 | 82.50 | 82.50 | -1 | 13,113 | -0.01% |
|
| 2020/07/31 | 3 | 84.20 | 0 | 0.00 | 84.00 | 3 | 13,029 | 0.02% |
|
| 2020/07/30 | 2 | 85.50 | 4 | 86.08 | 86.50 | -2 | 12,979 | -0.02% |
|
| 2020/07/29 | 5 | 85.00 | 3 | 85.83 | 83.60 | 2 | 12,920 | 0.02% |
|
| 2020/07/28 | 7 | 84.11 | 4 | 85.78 | 84.40 | 3 | 12,794 | 0.02% |
|
| 2020/07/27 | 9 | 84.31 | 8 | 84.66 | 84.70 | 1 | 12,699 | 0.01% |
|
| 2020/07/24 | 9 | 82.68 | 9 | 82.84 | 82.40 | 0 | 12,506 | 0.00% |
|
| 2020/07/23 | 4 | 79.28 | 3 | 77.87 | 78.70 | 1 | 12,017 | 0.01% |
|
| 2020/07/22 | 1 | 75.20 | 1 | 75.00 | 75.30 | 0 | 11,727 | 0.00% |
|
| 2020/07/20 | 1 | 72.50 | 1 | 72.80 | 73.90 | 0 | 11,496 | 0.00% |
|
| 2020/07/17 | 0 | 0.00 | 2 | 73.00 | 73.20 | -2 | 11,448 | -0.02% |
|
| 2020/07/16 | 1 | 72.30 | 4 | 72.00 | 72.10 | -3 | 11,417 | -0.03% |
|
| 2020/07/15 | 5 | 72.18 | 5 | 72.82 | 72.00 | 0 | 11,392 | 0.00% |
|
| 2020/07/14 | 2 | 74.45 | 2 | 73.50 | 73.70 | 0 | 11,340 | 0.00% |
|
| 2020/07/13 | 13 | 74.54 | 34 | 73.72 | 72.10 | -21 | 11,228 | -0.19% |
|
| 2020/07/10 | 2 | 71.05 | 5 | 71.98 | 72.00 | -3 | 11,055 | -0.03% |
|
| 2020/07/09 | 4 | 70.60 | 6 | 70.90 | 70.80 | -2 | 11,008 | -0.02% |
|
| 2020/07/08 | 2 | 71.45 | 2 | 72.05 | 71.40 | 0 | 10,907 | 0.00% |
|
| 2020/07/07 | 8 | 70.70 | 1 | 70.70 | 70.50 | 7 | 10,759 | 0.07% |
|
| 2020/07/03 | 4 | 70.48 | 3 | 71.20 | 70.30 | 1 | 10,669 | 0.01% |
|
| 2020/07/02 | 4 | 68.50 | 7 | 68.34 | 69.30 | -3 | 10,545 | -0.03% |
|
| 2020/07/01 | 4 | 67.00 | 5 | 67.38 | 68.10 | -1 | 10,512 | -0.01% |
|
| 2020/06/29 | 1 | 64.60 | 0 | 0.00 | 66.00 | 1 | 10,749 | 0.01% |
|
| 2020/06/24 | 11 | 65.86 | 4 | 65.90 | 65.40 | 7 | 10,793 | 0.06% |
|
| 2020/06/23 | 6 | 66.55 | 7 | 65.90 | 66.90 | -1 | 10,835 | -0.01% |
|
| 2020/06/22 | 8 | 64.93 | 17 | 65.30 | 65.10 | -9 | 10,675 | -0.08% |
|
| 2020/06/19 | 3 | 63.33 | 1 | 64.30 | 63.00 | 2 | 10,546 | 0.02% |
|
| 2020/06/18 | 0 | 0.00 | 1 | 64.60 | 64.80 | -1 | 10,482 | -0.01% |
|
| 2020/06/17 | 4 | 64.15 | 1 | 64.80 | 64.50 | 3 | 10,439 | 0.03% |
|
| 2020/06/16 | 2 | 65.00 | 6 | 64.42 | 64.90 | -4 | 10,415 | -0.04% |
|
| 2020/06/12 | 2 | 61.50 | 1 | 62.10 | 63.00 | 1 | 10,376 | 0.01% |
|
| 2020/06/11 | 2 | 61.50 | 1 | 62.60 | 61.70 | 1 | 10,349 | 0.01% |
|
| 2020/06/10 | 3 | 63.43 | 2 | 63.15 | 63.60 | 1 | 10,243 | 0.01% |
|
| 2020/06/09 | 6 | 64.03 | 2 | 64.10 | 63.50 | 4 | 10,246 | 0.04% |
|
| 2020/06/08 | 53 | 66.56 | 11 | 67.71 | 64.30 | 42 | 10,178 | 0.41% |
|
| 2020/06/05 | 72 | 66.06 | 156 | 67.74 | 69.10 | -84 | 9,742 | -0.86% |
大賣/
|
| 2020/06/04 | 4 | 63.30 | 3 | 62.53 | 62.90 | 1 | 9,343 | 0.01% |
|
| 2020/06/03 | 1 | 61.50 | 2 | 62.05 | 62.40 | -1 | 9,305 | -0.01% |
|
| 2020/06/02 | 0 | 0.00 | 2 | 61.70 | 61.80 | -2 | 9,274 | -0.02% |
|
| 2020/06/01 | 0 | 0.00 | 1 | 60.30 | 61.60 | -1 | 9,252 | -0.01% |
|
| 2020/05/29 | 1 | 60.70 | 0 | 0.00 | 59.00 | 1 | 9,246 | 0.01% |
|
| 2020/05/28 | 3 | 59.83 | 3 | 60.10 | 59.60 | 0 | 9,175 | 0.00% |
|
| 2020/05/27 | 25 | 62.13 | 0 | 0.00 | 61.30 | 25 | 9,125 | 0.27% |
|
| 2020/05/26 | 1 | 62.30 | 29 | 62.55 | 63.50 | -28 | 9,047 | -0.31% |
|
| 2020/05/25 | 35 | 62.62 | 8 | 62.51 | 63.10 | 27 | 9,010 | 0.30% |
|
| 2020/05/22 | 4 | 62.33 | 1 | 62.40 | 61.40 | 3 | 8,966 | 0.03% |
|
| 2020/05/21 | 1 | 63.10 | 8 | 63.36 | 63.50 | -7 | 8,986 | -0.08% |
|
| 2020/05/20 | 3 | 62.97 | 1 | 63.00 | 62.60 | 2 | 9,153 | 0.02% |
|
| 2020/05/19 | 7 | 63.51 | 5 | 63.72 | 62.60 | 2 | 9,248 | 0.02% |
|
| 2020/05/18 | 14 | 61.14 | 29 | 62.24 | 62.00 | -15 | 9,321 | -0.16% |
|
| 2020/05/15 | 90 | 61.76 | 90 | 61.92 | 62.40 | 0 | 9,073 | 0.00% |
|
| 2020/05/14 | 34 | 60.02 | 21 | 59.40 | 58.90 | 13 | 8,670 | 0.15% |
|
| 2020/05/13 | 5 | 59.06 | 17 | 59.02 | 59.50 | -12 | 8,548 | -0.14% |
|
| 2020/05/12 | 7 | 54.86 | 3 | 55.30 | 55.80 | 4 | 8,300 | 0.05% |
|
| 2020/05/11 | 3 | 53.00 | 0 | 0.00 | 53.10 | 3 | 8,239 | 0.04% |
|
| 2020/05/08 | 5 | 52.32 | 0 | 0.00 | 52.00 | 5 | 8,525 | 0.06% |
|
| 2020/05/05 | 3 | 51.17 | 0 | 0.00 | 51.10 | 3 | 8,853 | 0.03% |
|
| 2020/05/04 | 0 | 0.00 | 1 | 52.00 | 51.20 | -1 | 8,888 | -0.01% |
|
| 2020/04/29 | 1 | 51.50 | 0 | 0.00 | 51.80 | 1 | 8,872 | 0.01% |
|
| 2020/04/28 | 2 | 51.50 | 0 | 0.00 | 52.20 | 2 | 8,850 | 0.02% |
|
| 2020/04/27 | 1 | 52.80 | 1 | 52.90 | 52.90 | 0 | 8,901 | 0.00% |
|
| 2020/04/22 | 0 | 0.00 | 1 | 51.60 | 51.70 | -1 | 9,145 | -0.01% |
|
| 2020/04/21 | 1 | 53.80 | 0 | 0.00 | 52.10 | 1 | 9,078 | 0.01% |
|
| 2020/04/17 | 3 | 54.50 | 6 | 53.63 | 53.20 | -3 | 8,961 | -0.03% |
|
| 2020/04/16 | 2 | 54.10 | 0 | 0.00 | 54.00 | 2 | 8,864 | 0.02% |
|
| 2020/04/15 | 0 | 0.00 | 4 | 52.98 | 54.00 | -4 | 8,778 | -0.05% |
|
| 2020/04/14 | 2 | 52.30 | 1 | 52.50 | 53.00 | 1 | 8,667 | 0.01% |
|
| 2020/04/09 | 0 | 0.00 | 6 | 51.18 | 50.50 | -6 | 8,580 | -0.07% |
|
| 2020/04/08 | 2 | 51.35 | 1 | 51.20 | 51.20 | 1 | 8,555 | 0.01% |
|
| 2020/04/07 | 1 | 51.70 | 0 | 0.00 | 51.70 | 1 | 8,548 | 0.01% |
|
| 2020/04/06 | 5 | 52.38 | 1 | 51.60 | 52.40 | 4 | 8,511 | 0.05% |
|
| 2020/04/01 | 16 | 52.54 | 19 | 52.18 | 52.50 | -3 | 8,404 | -0.04% |
|
| 2020/03/31 | 2 | 48.95 | 2 | 47.85 | 51.00 | 0 | 8,180 | 0.00% |
|
| 2020/03/30 | 7 | 47.14 | 8 | 46.60 | 46.85 | -1 | 7,938 | -0.01% |
|
| 2020/03/27 | 1 | 47.65 | 0 | 0.00 | 46.85 | 1 | 7,876 | 0.01% |
|
| 2020/03/26 | 5 | 44.34 | 4 | 43.75 | 44.20 | 1 | 7,753 | 0.01% |
|
| 2020/03/25 | 1 | 43.40 | 0 | 0.00 | 43.60 | 1 | 7,689 | 0.01% |
|
| 2020/03/24 | 5 | 39.61 | 4 | 39.53 | 39.65 | 1 | 7,664 | 0.01% |
|
| 2020/03/23 | 3 | 38.63 | 0 | 0.00 | 38.25 | 3 | 7,848 | 0.04% |
|
| 2020/03/20 | 0 | 0.00 | 20 | 41.45 | 40.50 | -20 | 7,849 | -0.25% |
|
| 2020/03/19 | 2 | 38.13 | 2 | 37.15 | 38.15 | 0 | 7,824 | 0.00% |
|
| 2020/03/16 | 1 | 45.00 | 0 | 0.00 | 43.75 | 1 | 7,611 | 0.01% |
|
| 2020/03/13 | 0 | 0.00 | 1 | 43.95 | 45.00 | -1 | 7,560 | -0.01% |
|
| 2020/03/12 | 0 | 0.00 | 1 | 48.60 | 47.55 | -1 | 7,448 | -0.01% |
|
| 2020/03/11 | 1 | 49.50 | 0 | 0.00 | 49.40 | 1 | 7,319 | 0.01% |
|
| 2020/03/10 | 1 | 49.45 | 0 | 0.00 | 49.60 | 1 | 7,263 | 0.01% |
|
| 2020/03/09 | 2 | 51.35 | 4 | 51.40 | 50.10 | -2 | 7,117 | -0.03% |
|
| 2020/03/06 | 2 | 52.60 | 0 | 0.00 | 52.60 | 2 | 7,020 | 0.03% |
|
| 2020/03/05 | 3 | 52.60 | 0 | 0.00 | 52.60 | 3 | 6,992 | 0.04% |
|
| 2020/03/02 | 0 | 0.00 | 5 | 52.52 | 52.20 | -5 | 6,841 | -0.07% |
|
| 2020/02/27 | 0 | 0.00 | 6 | 52.47 | 52.10 | -6 | 6,759 | -0.09% |
|
| 2020/02/26 | 3 | 54.10 | 1 | 53.50 | 53.90 | 2 | 6,686 | 0.03% |
|
| 2020/02/25 | 9 | 54.57 | 0 | 0.00 | 54.40 | 9 | 6,672 | 0.13% |
|
| 2020/02/24 | 2 | 55.00 | 1 | 54.10 | 55.30 | 1 | 6,702 | 0.01% |
|
| 2020/02/21 | 4 | 55.85 | 2 | 54.90 | 54.90 | 2 | 6,633 | 0.03% |
|
| 2020/02/20 | 2 | 56.90 | 2 | 57.65 | 58.00 | 0 | 6,321 | 0.00% |
|
| 2020/02/19 | 2 | 59.70 | 1 | 60.20 | 57.70 | 1 | 6,154 | 0.02% |
|
| 2020/02/18 | 10 | 58.20 | 2 | 58.30 | 58.30 | 8 | 6,006 | 0.13% |
|
| 2020/02/17 | 10 | 58.80 | 0 | 0.00 | 58.70 | 10 | 5,922 | 0.17% |
|
| 2020/02/14 | 4 | 59.05 | 31.1 | 58.25 | 58.90 | -27.1 | 5,789 | -0.47% |
|
| 2020/02/13 | 7 | 58.21 | 10 | 58.31 | 59.00 | -3 | 5,527 | -0.05% |
|
| 2020/02/12 | 0 | 0.00 | 9 | 55.84 | 56.00 | -9 | 5,085 | -0.18% |
|
| 2020/02/11 | 0.1 | 55.80 | 4 | 54.40 | 55.80 | -3.9 | 4,882 | -0.08% |
|
| 2020/02/10 | 41 | 54.00 | 6 | 53.23 | 54.30 | 35 | 4,523 | 0.77% |
|
| 2020/02/07 | 0 | 0.00 | 51 | 52.21 | 51.90 | -51 | 4,220 | -1.21% |
|
| 2020/02/06 | 1 | 51.90 | 0 | 0.00 | 52.20 | 1 | 4,323 | 0.02% |
|
| 2020/02/03 | 10 | 50.40 | 0 | 0.00 | 51.10 | 10 | 4,300 | 0.23% |
|
| 2020/01/31 | 1 | 50.80 | 2 | 51.00 | 51.20 | -1 | 4,330 | -0.02% |
|
| 2020/01/20 | 0 | 0.00 | 21 | 52.30 | 52.20 | -21 | 4,395 | -0.48% |
|
| 2020/01/17 | 0 | 0.00 | 4 | 52.00 | 51.90 | -4 | 4,311 | -0.09% |
|
| 2020/01/15 | 0 | 0.00 | 32 | 50.80 | 50.40 | -32 | 4,204 | -0.76% |
|
| 2020/01/13 | 0 | 0.00 | 51 | 50.70 | 50.60 | -51 | 4,324 | -1.18% |
|
| 2020/01/10 | 1 | 50.80 | 23 | 50.67 | 50.40 | -22 | 4,370 | -0.50% |
|
| 2020/01/08 | 1 | 50.50 | 1 | 50.40 | 50.30 | 0 | 4,419 | 0.00% |
|
| 2020/01/06 | 3 | 49.90 | 0 | 0.00 | 50.00 | 3 | 4,421 | 0.07% |
|
| 2019/12/31 | 2 | 49.73 | 0 | 0.00 | 49.70 | 2 | 4,409 | 0.05% |
|
| 2019/12/30 | 11 | 50.37 | 0 | 0.00 | 50.10 | 11 | 4,382 | 0.25% |
|
| 2019/12/27 | 3 | 50.53 | 0 | 0.00 | 50.50 | 3 | 4,349 | 0.07% |
|
| 2019/12/26 | 1 | 50.90 | 1 | 50.80 | 50.70 | 0 | 4,383 | 0.00% |
|
| 2019/12/24 | 20 | 51.20 | 0 | 0.00 | 50.80 | 20 | 4,499 | 0.44% |
|
| 2019/12/23 | 1 | 50.90 | 0 | 0.00 | 50.90 | 1 | 4,519 | 0.02% |
|
| 2019/12/20 | 32 | 52.77 | 0 | 0.00 | 52.00 | 32 | 4,684 | 0.68% |
|
| 2019/12/19 | 0 | 0.00 | 1 | 53.30 | 52.40 | -1 | 4,869 | -0.02% |
|
| 2019/12/18 | 0 | 0.00 | 8 | 52.76 | 52.70 | -8 | 4,889 | -0.16% |
|
| 2019/12/11 | 0 | 0.00 | 1 | 51.10 | 50.80 | -1 | 4,746 | -0.02% |
|
| 2019/12/10 | 1 | 50.70 | 0 | 0.00 | 50.90 | 1 | 4,764 | 0.02% |
|
| 2019/12/05 | 1 | 50.40 | 20 | 50.60 | 50.50 | -19 | 5,072 | -0.37% |
|
| 2019/12/03 | 20 | 51.00 | 0 | 0.00 | 51.00 | 20 | 5,282 | 0.38% |
|
| 2019/11/29 | 0 | 0.00 | 1 | 50.40 | 50.30 | -1 | 5,368 | -0.02% |
|
| 2019/11/27 | 0 | 0.00 | 1 | 51.30 | 51.30 | -1 | 5,545 | -0.02% |
|
| 2019/11/22 | 1 | 52.00 | 0 | 0.00 | 52.00 | 1 | 5,657 | 0.02% |
|
| 2019/11/21 | 1 | 51.90 | 0 | 0.00 | 51.80 | 1 | 5,816 | 0.02% |
|
| 2019/11/19 | 3 | 50.73 | 0 | 0.00 | 50.80 | 3 | 5,872 | 0.05% |
|
| 2019/11/18 | 1 | 49.50 | 0 | 0.00 | 50.40 | 1 | 6,032 | 0.02% |
|
| 2019/11/15 | 1 | 49.75 | 0 | 0.00 | 49.05 | 1 | 6,428 | 0.02% |
|
| 2019/11/13 | 3 | 50.13 | 1 | 50.70 | 49.95 | 2 | 6,828 | 0.03% |
|
| 2019/11/12 | 3 | 51.20 | 0 | 0.00 | 51.30 | 3 | 6,907 | 0.04% |
|
| 2019/11/07 | 1 | 51.50 | 0 | 0.00 | 51.10 | 1 | 7,432 | 0.01% |
|
| 2019/11/06 | 0 | 0.00 | 66 | 51.80 | 51.90 | -66 | 7,483 | -0.88% |
|
| 2019/11/05 | 45 | 52.50 | 32 | 52.63 | 52.60 | 13 | 7,449 | 0.17% |
|
| 2019/11/04 | 40 | 52.20 | 2 | 51.00 | 52.30 | 38 | 7,357 | 0.52% |
|
| 2019/11/01 | 1 | 51.40 | 0 | 0.00 | 51.20 | 1 | 7,285 | 0.01% |
|
| 2019/10/29 | 1 | 51.60 | 0 | 0.00 | 51.50 | 1 | 7,347 | 0.01% |
|
| 2019/10/28 | 0 | 0.00 | 10 | 51.50 | 51.50 | -10 | 7,324 | -0.14% |
|
| 2019/10/25 | 2 | 50.00 | 0 | 0.00 | 50.50 | 2 | 7,221 | 0.03% |
|
| 2019/10/22 | 3 | 49.57 | 1 | 49.45 | 50.00 | 2 | 7,270 | 0.03% |
|
| 2019/10/21 | 0 | 0.00 | 2 | 49.45 | 49.30 | -2 | 7,251 | -0.03% |
|
| 2019/10/18 | 2 | 48.95 | 5 | 49.05 | 49.00 | -3 | 7,237 | -0.04% |
|
| 2019/10/17 | 1 | 49.00 | 0 | 0.00 | 49.30 | 1 | 7,309 | 0.01% |
|
| 2019/10/15 | 2 | 49.60 | 0 | 0.00 | 49.35 | 2 | 7,321 | 0.03% |
|
| 2019/10/09 | 1 | 49.40 | 0 | 0.00 | 49.35 | 1 | 7,571 | 0.01% |
|
| 2019/10/04 | 1 | 50.20 | 1 | 50.80 | 50.20 | 0 | 7,807 | 0.00% |
|
| 2019/10/02 | 1 | 50.10 | 6 | 50.50 | 50.10 | -5 | 7,934 | -0.06% |
|
| 2019/10/01 | 1 | 49.30 | 2 | 49.05 | 49.45 | -1 | 7,976 | -0.01% |
|
| 2019/09/27 | 12 | 49.79 | 91 | 49.63 | 49.65 | -79 | 8,032 | -0.98% |
|
| 2019/09/26 | 2 | 51.20 | 2 | 51.40 | 51.10 | 0 | 8,010 | 0.00% |
|
| 2019/09/25 | 4 | 52.85 | 2 | 52.60 | 51.80 | 2 | 8,066 | 0.02% |
|
| 2019/09/24 | 96 | 53.09 | 3 | 53.07 | 53.90 | 93 | 7,979 | 1.17% |
|
| 2019/09/23 | 8 | 51.80 | 0 | 0.00 | 52.30 | 8 | 7,952 | 0.10% |
|
| 2019/09/20 | 0 | 0.00 | 2 | 51.60 | 51.10 | -2 | 8,281 | -0.02% |
|
| 2019/09/19 | 1 | 50.90 | 0 | 0.00 | 50.90 | 1 | 8,405 | 0.01% |
|
| 2019/09/17 | 1 | 51.30 | 0 | 0.00 | 51.20 | 1 | 8,635 | 0.01% |
|
| 2019/09/16 | 1 | 51.40 | 0 | 0.00 | 51.70 | 1 | 8,714 | 0.01% |
|
| 2019/09/12 | 1 | 52.00 | 10 | 52.40 | 52.70 | -9 | 8,734 | -0.10% |
|
| 2019/09/10 | 0 | 0.00 | 1 | 52.90 | 53.30 | -1 | 8,828 | -0.01% |
|
| 2019/09/09 | 0 | 0.00 | 1 | 53.60 | 53.30 | -1 | 8,780 | -0.01% |
|
| 2019/09/06 | 5 | 52.60 | 5 | 52.50 | 52.40 | 0 | 8,627 | 0.00% |
|
| 2019/09/05 | 1 | 52.40 | 6 | 51.85 | 52.40 | -5 | 8,571 | -0.06% |
|
| 2019/09/04 | 1 | 50.70 | 1 | 51.20 | 50.70 | 0 | 8,444 | 0.00% |
|
| 2019/09/03 | 6 | 51.03 | 0 | 0.00 | 51.30 | 6 | 8,423 | 0.07% |
|
| 2019/09/02 | 3 | 51.00 | 0 | 0.00 | 51.40 | 3 | 8,407 | 0.04% |
|
| 2019/08/30 | 0 | 0.00 | 2 | 52.40 | 52.80 | -2 | 8,226 | -0.02% |
|
| 2019/08/27 | 0 | 0.00 | 1 | 53.50 | 52.20 | -1 | 8,115 | -0.01% |
|
| 2019/08/26 | 1 | 53.40 | 9 | 53.56 | 52.70 | -8 | 8,061 | -0.10% |
|
| 2019/08/23 | 3 | 53.30 | 0 | 0.00 | 53.00 | 3 | 7,872 | 0.04% |
|
| 2019/08/22 | 0 | 0.00 | 1 | 53.00 | 53.30 | -1 | 7,829 | -0.01% |
|
| 2019/08/21 | 1 | 53.00 | 3 | 53.43 | 53.10 | -2 | 7,731 | -0.03% |
|
| 2019/08/20 | 6 | 51.80 | 4 | 52.65 | 52.80 | 2 | 7,524 | 0.03% |
|
| 2019/08/19 | 2 | 50.43 | 3 | 50.83 | 50.80 | -1 | 7,070 | -0.01% |
|
| 2019/08/16 | 3 | 47.73 | 4 | 49.10 | 49.60 | -1 | 6,718 | -0.01% |
|
| 2019/08/15 | 2 | 46.55 | 0 | 0.00 | 46.30 | 2 | 6,506 | 0.03% |
|
| 2019/08/14 | 0 | 0.00 | 1 | 48.40 | 48.20 | -1 | 6,395 | -0.02% |
|
| 2019/08/13 | 5 | 49.40 | 3 | 49.15 | 49.40 | 2 | 6,243 | 0.03% |
|
| 2019/08/12 | 0 | 0.00 | 18 | 49.18 | 49.45 | -18 | 6,127 | -0.29% |
|
| 2019/08/08 | 1 | 46.90 | 2 | 47.30 | 46.80 | -1 | 5,960 | -0.02% |
|
| 2019/08/06 | 0 | 0.00 | 8 | 46.27 | 46.50 | -8 | 5,914 | -0.14% |
|
| 2019/08/02 | 10 | 45.38 | 0 | 0.00 | 45.20 | 10 | 5,864 | 0.17% |
|
| 2019/08/01 | 2 | 46.23 | 3 | 46.02 | 45.55 | -1 | 5,812 | -0.02% |
|
| 2019/07/31 | 9 | 46.64 | 2 | 46.70 | 46.80 | 7 | 5,744 | 0.12% |
|
| 2019/07/30 | 3 | 47.70 | 0 | 0.00 | 47.30 | 3 | 5,716 | 0.05% |
|
| 2019/07/29 | 5 | 48.05 | 0 | 0.00 | 48.30 | 5 | 5,732 | 0.09% |
|
| 2019/07/26 | 2 | 48.70 | 1 | 48.80 | 48.70 | 1 | 5,685 | 0.02% |
|
| 2019/07/25 | 2 | 48.60 | 7 | 49.25 | 48.75 | -5 | 5,664 | -0.09% |
|
| 2019/07/24 | 3 | 49.30 | 6 | 49.34 | 48.90 | -3 | 5,604 | -0.05% |
|
| 2019/07/23 | 1 | 49.00 | 2 | 49.00 | 49.00 | -1 | 5,588 | -0.02% |
|
| 2019/07/22 | 5 | 48.05 | 12 | 48.30 | 48.35 | -7 | 5,537 | -0.13% |
|
| 2019/07/19 | 2 | 47.65 | 0 | 0.00 | 48.20 | 2 | 5,577 | 0.04% |
|
| 2019/07/18 | 5 | 48.25 | 0 | 0.00 | 48.05 | 5 | 5,493 | 0.09% |
|
| 2019/07/17 | 2 | 48.30 | 1 | 48.20 | 48.90 | 1 | 5,448 | 0.02% |
|
| 2019/07/16 | 1 | 48.85 | 0 | 0.00 | 48.80 | 1 | 5,380 | 0.02% |
|
| 2019/07/15 | 1 | 50.00 | 0 | 0.00 | 49.90 | 1 | 5,272 | 0.02% |
|
| 2019/07/12 | 2 | 53.50 | 3 | 53.77 | 53.50 | -1 | 5,095 | -0.02% |
|
| 2019/07/11 | 1 | 53.00 | 0 | 0.00 | 52.80 | 1 | 5,063 | 0.02% |
|
| 2019/07/10 | 1 | 52.50 | 0 | 0.00 | 52.50 | 1 | 5,002 | 0.02% |
|
| 2019/07/09 | 0 | 0.00 | 0.1 | 52.30 | 52.30 | -0.1 | 4,972 | 0.00% |
|
| 2019/07/08 | 2 | 55.30 | 2 | 54.90 | 54.80 | 0 | 4,894 | 0.00% |
|
| 2019/07/05 | 0 | 0.00 | 1 | 55.60 | 54.70 | -1 | 4,867 | -0.02% |
|
| 2019/07/04 | 0 | 0.00 | 3 | 55.73 | 54.60 | -3 | 4,792 | -0.06% |
|
| 2019/07/03 | 4 | 53.60 | 5 | 54.22 | 54.40 | -1 | 4,751 | -0.02% |
|
| 2019/07/02 | 3 | 52.90 | 4 | 53.98 | 54.20 | -1 | 4,750 | -0.02% |
|
| 2019/07/01 | 1 | 53.20 | 0 | 0.00 | 53.80 | 1 | 4,823 | 0.02% |
|
| 2019/06/28 | 2 | 51.90 | 0.2 | 53.20 | 53.20 | 1.8 | 4,739 | 0.04% |
|
| 2019/06/27 | 0 | 0.00 | 13 | 52.49 | 53.40 | -13 | 4,581 | -0.28% |
|
| 2019/06/26 | 4 | 48.71 | 12 | 49.08 | 50.00 | -8 | 4,170 | -0.19% |
|
| 2019/06/25 | 2 | 47.75 | 9 | 48.11 | 47.75 | -7 | 3,984 | -0.18% |
|
| 2019/06/21 | 13 | 47.11 | 0 | 0.00 | 46.40 | 13 | 3,819 | 0.34% |
|
| 2019/06/20 | 7 | 47.63 | 0 | 0.00 | 47.50 | 7 | 3,768 | 0.19% |
|
| 2019/06/19 | 3.1 | 47.63 | 21 | 48.01 | 48.50 | -17.9 | 3,870 | -0.46% |
|
| 2019/06/18 | 5 | 47.05 | 12 | 46.24 | 47.05 | -7 | 4,005 | -0.17% |
|
| 2019/06/14 | 2 | 45.00 | 7 | 45.21 | 45.25 | -5 | 4,037 | -0.12% |
|
| 2019/06/13 | 1 | 44.55 | 3 | 45.10 | 44.55 | -2 | 4,114 | -0.05% |
|
| 2019/06/12 | 0 | 0.00 | 0 | 44.55 | 44.45 | 0 | 4,140 | 0.00% |
|
| 2019/06/11 | 7 | 44.56 | 0 | 0.00 | 44.45 | 7 | 4,158 | 0.17% |
|
| 2019/06/05 | 2 | 45.10 | 0 | 0.00 | 44.85 | 2 | 4,237 | 0.05% |
|
| 2019/06/04 | 5 | 44.95 | 0 | 0.00 | 44.90 | 5 | 4,282 | 0.12% |
|
| 2019/06/03 | 2 | 44.90 | 0 | 0.00 | 44.90 | 2 | 4,364 | 0.05% |
|
| 2019/05/31 | 2 | 45.63 | 9 | 45.44 | 45.75 | -7 | 4,431 | -0.16% |
|
| 2019/05/29 | 17 | 44.51 | 0 | 0.00 | 44.40 | 17 | 4,598 | 0.37% |
|
| 2019/05/28 | 2 | 45.73 | 3 | 46.17 | 45.35 | -1 | 4,723 | -0.02% |
|
| 2019/05/27 | 5 | 45.35 | 20 | 45.32 | 45.35 | -15 | 5,070 | -0.30% |
|
| 2019/05/24 | 0 | 0.00 | 8 | 44.64 | 44.50 | -8 | 5,182 | -0.15% |
|
| 2019/05/23 | 5 | 44.19 | 0 | 0.00 | 43.90 | 5 | 5,306 | 0.09% |
|
| 2019/05/17 | 2 | 44.90 | 0 | 0.00 | 44.90 | 2 | 6,113 | 0.03% |
|
| 2019/05/16 | 7 | 45.39 | 0 | 0.00 | 44.95 | 7 | 6,412 | 0.11% |
|
| 2019/05/15 | 2 | 47.25 | 2 | 48.30 | 46.80 | 0 | 6,446 | 0.00% |
|
| 2019/05/14 | 0 | 0.00 | 7 | 47.69 | 47.90 | -7 | 6,556 | -0.11% |
|
| 2019/05/13 | 0 | 0.00 | 2 | 46.85 | 46.50 | -2 | 6,653 | -0.03% |
|
| 2019/05/10 | 2 | 46.25 | 0 | 0.00 | 46.35 | 2 | 6,686 | 0.03% |
|
| 2019/05/09 | 7 | 47.19 | 0 | 0.00 | 47.20 | 7 | 6,687 | 0.10% |
|
| 2019/05/08 | 7 | 48.55 | 0 | 0.00 | 48.55 | 7 | 6,683 | 0.10% |
|
| 2019/05/07 | 0 | 0.00 | 7 | 48.99 | 49.00 | -7 | 6,734 | -0.10% |
|
| 2019/05/06 | 7 | 48.26 | 0 | 0.00 | 48.05 | 7 | 6,786 | 0.10% |
|
| 2019/04/30 | 1 | 49.90 | 0 | 0.00 | 49.65 | 1 | 6,962 | 0.01% |
|
| 2019/04/29 | 7 | 49.57 | 12 | 49.56 | 49.60 | -5 | 6,982 | -0.07% |
|
| 2019/04/26 | 1 | 51.40 | 0 | 0.00 | 50.80 | 1 | 6,989 | 0.01% |
|
| 2019/04/25 | 2 | 51.60 | 1 | 52.30 | 51.30 | 1 | 7,103 | 0.01% |
|
| 2019/04/24 | 1.2 | 51.87 | 2 | 52.80 | 52.80 | -0.8 | 7,086 | -0.01% |
|
| 2019/04/22 | 7 | 51.20 | 0 | 0.00 | 51.10 | 7 | 7,156 | 0.10% |
|
| 2019/04/19 | 1 | 51.50 | 0 | 0.00 | 51.50 | 1 | 7,234 | 0.01% |
|
| 2019/04/18 | 8 | 51.50 | 1 | 52.00 | 51.20 | 7 | 7,282 | 0.10% |
|
| 2019/04/17 | 1 | 52.60 | 5 | 53.30 | 52.40 | -4 | 7,451 | -0.05% |
|
| 2019/04/16 | 2 | 50.30 | 4 | 51.50 | 51.90 | -2 | 7,450 | -0.03% |
|
| 2019/04/15 | 1 | 50.70 | 0 | 0.00 | 50.50 | 1 | 7,540 | 0.01% |
|
| 2019/04/12 | 2 | 49.90 | 0 | 0.00 | 49.90 | 2 | 7,649 | 0.03% |
|
| 2019/04/11 | 0 | 0.00 | 2 | 51.30 | 50.80 | -2 | 7,721 | -0.03% |
|
| 2019/04/08 | 1 | 52.40 | 1 | 53.00 | 51.40 | 0 | 8,215 | 0.00% |
|
| 2019/04/03 | 1 | 51.60 | 12 | 51.89 | 51.20 | -11 | 8,665 | -0.13% |
|
| 2019/04/01 | 3 | 49.53 | 0 | 0.00 | 49.30 | 3 | 9,380 | 0.03% |
|
| 2019/03/28 | 1 | 49.00 | 4 | 48.95 | 49.05 | -3 | 9,726 | -0.03% |
|
| 2019/03/26 | 0 | 0.00 | 1 | 49.45 | 49.30 | -1 | 9,742 | -0.01% |
|
| 2019/03/25 | 4 | 49.25 | 7 | 48.98 | 49.15 | -3 | 9,760 | -0.03% |
|
| 2019/03/22 | 24 | 51.13 | 13 | 51.29 | 50.50 | 11 | 9,734 | 0.11% |
|
| 2019/03/21 | 10 | 50.30 | 11 | 49.33 | 50.50 | -1 | 9,659 | -0.01% |
|
| 2019/03/20 | 4 | 48.25 | 3 | 48.15 | 48.00 | 1 | 9,503 | 0.01% |
|
| 2019/03/19 | 20 | 48.19 | 16 | 48.05 | 48.00 | 4 | 9,530 | 0.04% |
|
| 2019/03/18 | 3 | 46.33 | 5 | 46.61 | 47.40 | -2 | 9,614 | -0.02% |
|
| 2019/03/15 | 0 | 0.00 | 2 | 45.65 | 45.65 | -2 | 9,592 | -0.02% |
|
| 2019/03/13 | 1 | 46.50 | 0 | 0.00 | 46.25 | 1 | 9,640 | 0.01% |
|
| 2019/03/12 | 1 | 47.15 | 1 | 47.05 | 46.65 | 0 | 9,668 | 0.00% |
|
| 2019/03/11 | 1 | 46.75 | 1 | 46.50 | 46.65 | 0 | 9,782 | 0.00% |
|
| 2019/03/07 | 1 | 47.20 | 2 | 47.55 | 46.70 | -1 | 9,953 | -0.01% |
|
| 2019/03/06 | 1 | 47.30 | 7 | 47.47 | 47.75 | -6 | 10,031 | -0.06% |
|
| 2019/03/05 | 11 | 48.50 | 10 | 48.13 | 47.75 | 1 | 10,119 | 0.01% |
|
| 2019/03/04 | 0 | 0.00 | 1 | 48.55 | 48.90 | -1 | 10,064 | -0.01% |
|
| 2019/02/27 | 9 | 47.97 | 3 | 48.22 | 47.90 | 6 | 10,060 | 0.06% |
|
| 2019/02/26 | 9 | 47.53 | 19 | 48.28 | 47.70 | -10 | 9,914 | -0.10% |
|
| 2019/02/25 | 3 | 45.97 | 2 | 46.08 | 46.10 | 1 | 9,622 | 0.01% |
|
| 2019/02/22 | 3 | 45.68 | 10 | 45.53 | 45.60 | -7 | 9,614 | -0.07% |
|
| 2019/02/21 | 17 | 46.49 | 18 | 46.32 | 45.50 | -1 | 9,562 | -0.01% |
|
| 2019/02/20 | 11 | 45.83 | 0 | 0.00 | 46.00 | 11 | 9,284 | 0.12% |
|
| 2019/02/19 | 0 | 0.00 | 2 | 44.60 | 44.80 | -2 | 9,157 | -0.02% |
|
| 2019/02/18 | 8 | 44.53 | 8 | 44.61 | 44.65 | 0 | 9,236 | 0.00% |
|
| 2019/02/15 | 9 | 43.94 | 13 | 44.02 | 44.00 | -4 | 9,092 | -0.04% |
|
| 2019/02/14 | 0 | 0.00 | 3 | 42.78 | 42.95 | -3 | 8,790 | -0.03% |
|
| 2019/02/13 | 4 | 41.95 | 4 | 41.88 | 42.90 | 0 | 8,705 | 0.00% |
|
| 2019/02/12 | 0 | 0.00 | 2 | 42.15 | 41.70 | -2 | 8,571 | -0.02% |
|
| 2019/01/30 | 4 | 40.08 | 0 | 0.00 | 40.15 | 4 | 8,432 | 0.05% |
|
| 2019/01/28 | 2 | 40.03 | 3 | 40.40 | 40.30 | -1 | 8,391 | -0.01% |
|
| 2019/01/25 | 1 | 40.25 | 0 | 0.00 | 40.00 | 1 | 8,403 | 0.01% |
|
| 2019/01/24 | 5 | 40.40 | 0 | 0.00 | 39.95 | 5 | 8,410 | 0.06% |
|
| 2019/01/21 | 0 | 0.00 | 1 | 40.50 | 40.40 | -1 | 8,351 | -0.01% |
|
| 2019/01/18 | 1 | 39.85 | 0 | 0.00 | 39.80 | 1 | 8,403 | 0.01% |
|
| 2019/01/15 | 0 | 0.00 | 3 | 39.40 | 39.80 | -3 | 8,382 | -0.04% |
|
| 2019/01/14 | 4 | 39.04 | 0 | 0.00 | 38.90 | 4 | 8,399 | 0.05% |
|
| 2019/01/11 | 10 | 40.06 | 2 | 39.70 | 39.50 | 8 | 8,398 | 0.10% |
|
| 2019/01/10 | 3 | 40.05 | 0 | 0.00 | 40.15 | 3 | 8,360 | 0.04% |
|
| 2019/01/09 | 3 | 40.07 | 1 | 40.00 | 39.80 | 2 | 8,352 | 0.02% |
|
| 2019/01/08 | 3 | 41.05 | 6 | 41.15 | 40.85 | -3 | 8,174 | -0.04% |
|
| 2019/01/07 | 0 | 0.00 | 4 | 39.70 | 41.15 | -4 | 8,064 | -0.05% |
|
| 2019/01/03 | 14 | 38.69 | 8 | 38.97 | 38.65 | 6 | 7,928 | 0.08% |
|
| 2019/01/02 | 2 | 39.50 | 3 | 40.07 | 39.40 | -1 | 7,860 | -0.01% |
|
| 2018/12/28 | 4 | 40.30 | 3 | 40.10 | 40.20 | 1 | 7,801 | 0.01% |
|
| 2018/12/27 | 4 | 42.36 | 1 | 42.35 | 40.45 | 3 | 7,688 | 0.04% |
|
| 2018/12/26 | 54 | 42.48 | 3 | 41.75 | 41.30 | 51 | 7,361 | 0.69% |
|
| 2018/12/25 | 12 | 43.83 | 16 | 43.99 | 44.90 | -4 | 6,817 | -0.06% |
|
| 2018/12/24 | 2 | 42.40 | 29 | 42.84 | 43.55 | -27 | 6,266 | -0.43% |
|
| 2018/12/22 | 3 | 39.78 | 21 | 39.97 | 39.70 | -18 | 5,869 | -0.31% |
|
| 2018/12/21 | 0 | 0.00 | 23 | 39.37 | 38.75 | -23 | 5,801 | -0.40% |
|
| 2018/12/19 | 1 | 38.50 | 0 | 0.00 | 38.10 | 1 | 5,469 | 0.02% |
|
| 2018/12/18 | 1 | 37.65 | 5 | 37.55 | 37.85 | -4 | 5,439 | -0.07% |
|
| 2018/12/17 | 2 | 37.80 | 0 | 0.00 | 37.75 | 2 | 5,397 | 0.04% |
|
| 2018/12/14 | 7 | 38.01 | 0 | 0.00 | 38.15 | 7 | 5,426 | 0.13% |
|
| 2018/12/13 | 15 | 38.85 | 0 | 0.00 | 38.70 | 15 | 5,354 | 0.28% |
|
| 2018/12/12 | 6 | 39.05 | 0 | 0.00 | 39.05 | 6 | 5,307 | 0.11% |
|
| 2018/12/11 | 1 | 39.00 | 0 | 0.00 | 39.00 | 1 | 5,259 | 0.02% |
|
| 2018/12/07 | 0 | 0.00 | 7 | 40.00 | 40.05 | -7 | 5,145 | -0.14% |
|
| 2018/12/05 | 0 | 0.00 | 6 | 40.60 | 40.95 | -6 | 5,118 | -0.12% |
|
| 2018/12/04 | 1 | 41.10 | 2 | 41.93 | 41.70 | -1 | 5,152 | -0.02% |
|
| 2018/12/03 | 0 | 0.00 | 1 | 40.75 | 41.10 | -1 | 5,077 | -0.02% |
|
| 2018/11/30 | 6 | 39.00 | 0 | 0.00 | 38.85 | 6 | 4,964 | 0.12% |
|
| 2018/11/29 | 1 | 40.30 | 2 | 39.90 | 38.60 | -1 | 4,884 | -0.02% |
|
| 2018/11/28 | 2 | 39.03 | 5 | 38.31 | 39.40 | -3 | 4,733 | -0.06% |
|
| 2018/11/27 | 4 | 37.48 | 1 | 37.90 | 37.15 | 3 | 4,594 | 0.07% |
|
| 2018/11/26 | 1 | 36.90 | 0 | 0.00 | 37.90 | 1 | 4,559 | 0.02% |
|
| 2018/11/22 | 0 | 0.00 | 9 | 38.12 | 38.00 | -9 | 4,684 | -0.19% |
|
| 2018/11/21 | 6 | 37.08 | 0 | 0.00 | 37.05 | 6 | 4,700 | 0.13% |
|
| 2018/11/20 | 2 | 38.25 | 6 | 38.63 | 38.25 | -4 | 4,633 | -0.09% |
|
| 2018/11/16 | 2 | 37.70 | 0 | 0.00 | 38.50 | 2 | 4,576 | 0.04% |
|
| 2018/11/15 | 2 | 38.13 | 0 | 0.00 | 38.30 | 2 | 4,481 | 0.04% |
|
| 2018/11/14 | 5 | 40.48 | 0 | 0.00 | 40.20 | 5 | 4,495 | 0.11% |
|
| 2018/11/13 | 1 | 39.85 | 0 | 0.00 | 40.40 | 1 | 4,610 | 0.02% |
|
| 2018/11/12 | 1 | 41.85 | 0 | 0.00 | 41.45 | 1 | 4,841 | 0.02% |
|
| 2018/11/09 | 0 | 0.00 | 1 | 41.90 | 41.55 | -1 | 4,917 | -0.02% |
|
| 2018/11/08 | 0 | 0.00 | 3 | 42.13 | 41.30 | -3 | 5,188 | -0.06% |
|
| 2018/11/06 | 3 | 41.05 | 0 | 0.00 | 41.05 | 3 | 5,294 | 0.06% |
|
| 2018/11/02 | 6 | 43.30 | 9 | 43.44 | 42.05 | -3 | 5,347 | -0.06% |
|
| 2018/11/01 | 2 | 42.05 | 1 | 42.35 | 42.50 | 1 | 5,348 | 0.02% |
|
| 2018/10/31 | 0 | 0.00 | 4 | 40.75 | 40.45 | -4 | 5,354 | -0.07% |
|
| 2018/10/30 | 5 | 39.02 | 0 | 0.00 | 39.00 | 5 | 5,361 | 0.09% |
|
| 2018/10/29 | 4 | 39.53 | 1 | 40.70 | 39.90 | 3 | 5,366 | 0.06% |
|
| 2018/10/26 | 1 | 39.65 | 7 | 39.93 | 40.20 | -6 | 5,447 | -0.11% |
|
| 2018/10/25 | 1 | 36.40 | 5 | 37.87 | 39.00 | -4 | 5,461 | -0.07% |
|
| 2018/10/24 | 5 | 38.59 | 0 | 0.00 | 38.45 | 5 | 5,452 | 0.09% |
|
| 2018/10/23 | 3 | 39.52 | 0 | 0.00 | 39.10 | 3 | 5,492 | 0.05% |
|
| 2018/10/18 | 1 | 40.65 | 5 | 40.70 | 40.65 | -4 | 6,136 | -0.07% |
|
| 2018/10/17 | 0 | 0.00 | 1 | 42.10 | 40.65 | -1 | 6,369 | -0.02% |
|
| 2018/10/16 | 1 | 42.40 | 3 | 42.30 | 41.70 | -2 | 6,429 | -0.03% |
|
| 2018/10/15 | 1 | 41.80 | 2 | 42.15 | 41.75 | -1 | 6,534 | -0.02% |
|
| 2018/10/11 | 4 | 41.84 | 7 | 42.10 | 41.70 | -3 | 6,817 | -0.04% |
|
| 2018/10/09 | 0 | 0.00 | 3 | 46.65 | 46.30 | -3 | 6,766 | -0.04% |
|
| 2018/10/08 | 0 | 0.00 | 1 | 48.00 | 47.60 | -1 | 6,735 | -0.01% |
|
| 2018/10/05 | 1 | 45.85 | 0 | 0.00 | 46.15 | 1 | 6,728 | 0.01% |
|
| 2018/10/04 | 2 | 48.05 | 1 | 48.05 | 47.95 | 1 | 6,706 | 0.01% |
|
| 2018/10/03 | 0 | 0.00 | 2 | 49.10 | 48.15 | -2 | 6,761 | -0.03% |
|
| 2018/10/02 | 1 | 49.30 | 0 | 0.00 | 48.80 | 1 | 6,824 | 0.01% |
|
| 2018/10/01 | 1 | 49.05 | 0 | 0.00 | 49.20 | 1 | 6,911 | 0.01% |
|
| 2018/09/26 | 1 | 48.30 | 0 | 0.00 | 48.20 | 1 | 7,165 | 0.01% |
|
| 2018/09/21 | 1 | 48.30 | 1 | 49.40 | 48.60 | 0 | 7,166 | 0.00% |
|
| 2018/09/20 | 2 | 48.93 | 0 | 0.00 | 48.60 | 2 | 7,211 | 0.03% |
|
| 2018/09/19 | 2 | 50.03 | 1 | 50.90 | 49.90 | 1 | 7,207 | 0.01% |
|
| 2018/09/18 | 2 | 50.00 | 0 | 0.00 | 50.00 | 2 | 7,229 | 0.03% |
|
| 2018/09/17 | 5 | 51.30 | 0 | 0.00 | 51.60 | 5 | 7,234 | 0.07% |
|
| 2018/09/14 | 0 | 0.00 | 3 | 50.90 | 51.90 | -3 | 7,293 | -0.04% |
|
| 2018/09/13 | 9 | 48.90 | 6 | 48.70 | 48.60 | 3 | 7,376 | 0.04% |
|
| 2018/09/12 | 1 | 49.25 | 0 | 0.00 | 49.20 | 1 | 7,430 | 0.01% |
|
| 2018/09/11 | 1 | 50.00 | 3 | 49.80 | 50.10 | -2 | 7,486 | -0.03% |
|
| 2018/09/10 | 0 | 0.00 | 4 | 49.29 | 48.95 | -4 | 7,595 | -0.05% |
|
| 2018/09/07 | 3 | 50.00 | 0 | 0.00 | 49.70 | 3 | 7,645 | 0.04% |
|
| 2018/09/06 | 1 | 51.70 | 0 | 0.00 | 51.70 | 1 | 7,630 | 0.01% |
|
| 2018/09/05 | 11 | 52.85 | 10 | 52.65 | 52.30 | 1 | 7,654 | 0.01% |
|
| 2018/09/04 | 0 | 0.00 | 1 | 52.80 | 52.30 | -1 | 7,692 | -0.01% |
|
| 2018/08/31 | 0 | 0.00 | 1 | 52.20 | 52.40 | -1 | 7,971 | -0.01% |
|
| 2018/08/30 | 2 | 51.70 | 0 | 0.00 | 51.30 | 2 | 8,074 | 0.02% |
|
| 2018/08/29 | 2 | 53.70 | 3 | 53.67 | 53.00 | -1 | 8,043 | -0.01% |
|
| 2018/08/28 | 2 | 54.30 | 0 | 0.00 | 53.70 | 2 | 8,093 | 0.02% |
|
| 2018/08/27 | 1 | 52.50 | 0 | 0.00 | 52.80 | 1 | 8,079 | 0.01% |
|
| 2018/08/24 | 0 | 0.00 | 1 | 51.40 | 51.50 | -1 | 8,111 | -0.01% |
|
| 2018/08/23 | 1 | 51.90 | 2 | 51.40 | 51.90 | -1 | 8,243 | -0.01% |
|
| 2018/08/22 | 4 | 51.85 | 2 | 51.40 | 51.30 | 2 | 8,319 | 0.02% |
|
| 2018/08/21 | 2 | 51.80 | 5 | 51.84 | 52.00 | -3 | 8,311 | -0.04% |
|
| 2018/08/20 | 1 | 49.45 | 0 | 0.00 | 49.00 | 1 | 8,274 | 0.01% |
|
| 2018/08/17 | 1 | 51.50 | 0 | 0.00 | 50.30 | 1 | 8,296 | 0.01% |
|
| 2018/08/16 | 1 | 53.70 | 1 | 53.20 | 53.20 | 0 | 8,213 | 0.00% |
|
| 2018/08/15 | 6 | 54.80 | 4 | 54.10 | 54.40 | 2 | 8,285 | 0.02% |
|
| 2018/08/14 | 3 | 56.73 | 7 | 56.41 | 56.40 | -4 | 8,167 | -0.05% |
|
| 2018/08/13 | 4 | 55.00 | 1 | 54.80 | 54.80 | 3 | 8,390 | 0.04% |
|
| 2018/08/09 | 1 | 57.20 | 8 | 57.70 | 57.10 | -7 | 9,040 | -0.08% |
|
| 2018/08/08 | 2 | 58.35 | 0 | 0.00 | 57.40 | 2 | 9,330 | 0.02% |
|
| 2018/08/07 | 2 | 57.50 | 1 | 57.70 | 57.60 | 1 | 9,430 | 0.01% |
|
| 2018/08/06 | 1 | 58.10 | 0 | 0.00 | 58.20 | 1 | 9,564 | 0.01% |
|
| 2018/08/03 | 1 | 60.00 | 0 | 0.00 | 58.90 | 1 | 9,636 | 0.01% |
|
| 2018/08/02 | 4 | 60.55 | 1 | 59.00 | 58.80 | 3 | 9,871 | 0.03% |
|
| 2018/08/01 | 0 | 0.00 | 3 | 61.40 | 61.40 | -3 | 9,899 | -0.03% |
|
| 2018/07/31 | 1 | 60.90 | 1 | 61.20 | 61.40 | 0 | 9,873 | 0.00% |
|
| 2018/07/30 | 10 | 61.07 | 6 | 60.80 | 60.30 | 4 | 9,961 | 0.04% |
|
| 2018/07/27 | 3 | 62.60 | 4 | 63.05 | 62.70 | -1 | 9,989 | -0.01% |
|
| 2018/07/26 | 5 | 63.70 | 0 | 0.00 | 63.40 | 5 | 9,945 | 0.05% |
|
| 2018/07/25 | 13 | 65.93 | 9 | 65.72 | 66.30 | 4 | 9,752 | 0.04% |
|
| 2018/07/24 | 6 | 62.05 | 6 | 61.80 | 62.40 | 0 | 9,346 | 0.00% |
|
| 2018/07/23 | 0 | 0.00 | 1 | 58.20 | 57.70 | -1 | 9,108 | -0.01% |
|
| 2018/07/20 | 1 | 58.00 | 1 | 60.00 | 58.00 | 0 | 9,078 | 0.00% |
|
| 2018/07/19 | 4 | 61.68 | 0 | 0.00 | 61.10 | 4 | 8,995 | 0.04% |
|
| 2018/07/18 | 4 | 62.78 | 4 | 63.15 | 62.80 | 0 | 8,980 | 0.00% |
|
| 2018/07/11 | 1 | 62.80 | 1 | 63.30 | 62.60 | 0 | 9,133 | 0.00% |
|
| 2018/07/09 | 1 | 62.10 | 0 | 0.00 | 61.60 | 1 | 9,201 | 0.01% |
|
| 2018/07/05 | 1 | 63.70 | 1 | 63.70 | 63.70 | 0 | 9,486 | 0.00% |
|
| 2018/06/26 | 0 | 0.00 | 1 | 67.30 | 68.00 | -1 | 9,593 | -0.01% |
|
| 2018/06/25 | 1 | 67.80 | 0 | 0.00 | 67.90 | 1 | 9,618 | 0.01% |
|
| 2018/06/22 | 1 | 67.60 | 31 | 67.63 | 67.50 | -30 | 9,587 | -0.31% |
|
| 2018/06/20 | 11 | 74.65 | 3 | 73.63 | 73.60 | 8 | 9,533 | 0.08% |
|
| 2018/06/19 | 23 | 75.23 | 1 | 76.70 | 76.50 | 22 | 9,505 | 0.23% |
|
| 2018/06/15 | 1 | 74.20 | 0 | 0.00 | 73.90 | 1 | 9,390 | 0.01% |
|
| 2018/06/14 | 0 | 0.00 | 2 | 76.65 | 75.10 | -2 | 9,317 | -0.02% |
|
| 2018/06/12 | 1 | 76.60 | 1 | 76.40 | 77.20 | 0 | 9,510 | 0.00% |
|
| 2018/06/11 | 4 | 75.88 | 1 | 75.30 | 77.50 | 3 | 9,498 | 0.03% |
|
| 2018/06/08 | 2 | 74.50 | 10 | 75.40 | 74.50 | -8 | 9,390 | -0.09% |
|
| 2018/06/07 | 3 | 74.30 | 16 | 74.94 | 74.30 | -13 | 9,394 | -0.14% |
|
| 2018/06/06 | 1 | 76.50 | 1 | 76.50 | 76.40 | 0 | 9,451 | 0.00% |
|
| 2018/06/05 | 21 | 77.64 | 40 | 77.00 | 76.20 | -19 | 9,464 | -0.20% |
|
| 2018/06/04 | 0 | 0.00 | 1 | 80.00 | 78.80 | -1 | 9,714 | -0.01% |
|
| 2018/05/31 | 20 | 80.63 | 0 | 0.00 | 79.10 | 20 | 9,878 | 0.20% |
|
| 2018/05/30 | 15 | 79.33 | 0 | 0.00 | 78.60 | 15 | 9,870 | 0.15% |
|
| 2018/05/28 | 5 | 82.20 | 10 | 82.20 | 82.20 | -5 | 9,801 | -0.05% |
|
| 2018/05/25 | 13 | 84.27 | 2 | 85.15 | 83.50 | 11 | 9,755 | 0.11% |
|
| 2018/05/24 | 4 | 86.93 | 8 | 85.50 | 86.40 | -4 | 9,690 | -0.04% |
|
| 2018/05/22 | 11 | 87.95 | 11 | 88.10 | 88.80 | 0 | 9,591 | 0.00% |
|
| 2018/05/21 | 7 | 87.10 | 4 | 87.45 | 86.30 | 3 | 9,635 | 0.03% |
|
| 2018/05/18 | 6 | 84.37 | 5 | 85.18 | 85.20 | 1 | 9,483 | 0.01% |
|
| 2018/05/17 | 0 | 0.00 | 1 | 80.20 | 80.60 | -1 | 9,237 | -0.01% |
|
| 2018/05/16 | 16 | 79.34 | 56 | 80.25 | 75.60 | -40 | 9,016 | -0.44% |
|
| 2018/05/15 | 13 | 76.27 | 6 | 78.38 | 79.10 | 7 | 8,824 | 0.08% |
|
| 2018/05/14 | 26 | 77.27 | 0 | 0.00 | 77.50 | 26 | 8,869 | 0.29% |
|
| 2018/05/11 | 4 | 75.35 | 0 | 0.00 | 75.90 | 4 | 8,772 | 0.05% |
|
| 2018/05/10 | 12 | 75.67 | 21 | 75.73 | 76.00 | -9 | 8,738 | -0.10% |
|
| 2018/05/09 | 2 | 69.60 | 2 | 71.40 | 71.90 | 0 | 8,561 | 0.00% |
|
| 2018/05/08 | 1 | 70.70 | 1 | 70.70 | 69.60 | 0 | 8,500 | 0.00% |
|
| 2018/05/07 | 0 | 0.00 | 7 | 71.09 | 71.60 | -7 | 8,561 | -0.08% |
|
| 2018/05/04 | 5 | 68.56 | 5 | 66.78 | 69.30 | 0 | 8,656 | 0.00% |
|
| 2018/05/03 | 1 | 67.80 | 0 | 0.00 | 66.30 | 1 | 8,631 | 0.01% |
|
| 2018/05/02 | 1 | 65.10 | 1 | 65.20 | 64.70 | 0 | 8,727 | 0.00% |
|
| 2018/04/30 | 0 | 0.00 | 1 | 64.40 | 65.40 | -1 | 9,013 | -0.01% |
|
| 2018/04/26 | 1 | 63.50 | 1 | 63.80 | 63.50 | 0 | 9,209 | 0.00% |
|
| 2018/04/25 | 0 | 0.00 | 1 | 64.50 | 64.50 | -1 | 9,162 | -0.01% |
|
| 2018/04/23 | 7 | 64.77 | 7 | 64.27 | 65.40 | 0 | 9,242 | 0.00% |
|
| 2018/04/20 | 7 | 64.57 | 7 | 64.76 | 64.50 | 0 | 9,316 | 0.00% |
|
| 2018/04/18 | 1 | 67.20 | 0 | 0.00 | 67.00 | 1 | 9,337 | 0.01% |
|
| 2018/04/16 | 0 | 0.00 | 5 | 66.80 | 66.70 | -5 | 9,561 | -0.05% |
|
| 2018/04/13 | 1 | 69.60 | 10 | 69.44 | 69.50 | -9 | 9,646 | -0.09% |
|
| 2018/04/12 | 2 | 73.40 | 10 | 72.20 | 71.20 | -8 | 9,783 | -0.08% |
|
| 2018/04/11 | 22 | 72.46 | 3 | 71.50 | 73.20 | 19 | 9,756 | 0.19% |
|
| 2018/04/10 | 2 | 68.90 | 0 | 0.00 | 67.80 | 2 | 9,676 | 0.02% |
|
| 2018/04/09 | 1 | 71.60 | 40 | 69.63 | 70.00 | -39 | 9,651 | -0.40% |
|
| 2018/04/02 | 0 | 0.00 | 1 | 69.00 | 67.70 | -1 | 9,481 | -0.01% |
|
| 2018/03/30 | 2 | 66.80 | 0 | 0.00 | 66.10 | 2 | 9,371 | 0.02% |
|
| 2018/03/29 | 0 | 0.00 | 3 | 67.60 | 67.90 | -3 | 9,346 | -0.03% |
|
| 2018/03/28 | 21 | 68.52 | 1 | 68.60 | 66.80 | 20 | 9,330 | 0.21% |
|
| 2018/03/27 | 32 | 68.45 | 0 | 0.00 | 67.60 | 32 | 9,274 | 0.35% |
|
| 2018/03/26 | 1 | 66.70 | 0 | 0.00 | 67.30 | 1 | 9,309 | 0.01% |
|
| 2018/03/21 | 4 | 67.48 | 0 | 0.00 | 66.70 | 4 | 9,471 | 0.04% |
|
| 2018/03/19 | 1 | 66.90 | 5 | 67.10 | 66.90 | -4 | 9,804 | -0.04% |
|
| 2018/03/14 | 2 | 66.60 | 2 | 66.30 | 66.30 | 0 | 9,556 | 0.00% |
|
| 2018/03/12 | 0 | 0.00 | 1 | 66.60 | 66.60 | -1 | 9,519 | -0.01% |
|
| 2018/03/09 | 0 | 0.00 | 1 | 69.90 | 69.40 | -1 | 9,414 | -0.01% |
|
| 2018/03/08 | 15 | 74.72 | 8 | 71.86 | 72.40 | 7 | 9,334 | 0.07% |
|
| 2018/03/07 | 6 | 72.15 | 5 | 72.00 | 72.70 | 1 | 8,991 | 0.01% |
|
| 2018/03/06 | 0 | 0.00 | 1 | 69.30 | 69.30 | -1 | 8,905 | -0.01% |
|
| 2018/03/05 | 2 | 69.90 | 2 | 70.00 | 69.90 | 0 | 8,961 | 0.00% |
|
| 2018/03/02 | 2 | 69.10 | 0 | 0.00 | 68.10 | 2 | 8,984 | 0.02% |
|
| 2018/02/27 | 0 | 70.30 | 0 | 0.00 | 70.30 | 0 | 8,924 | 0.00% |
|
| 2018/02/26 | 1 | 73.80 | 1 | 73.00 | 72.60 | 0 | 8,835 | 0.00% |
|
| 2018/02/23 | 4 | 72.93 | 2 | 73.50 | 72.10 | 2 | 8,758 | 0.02% |
|
| 2018/02/22 | 1 | 72.70 | 0 | 0.00 | 72.50 | 1 | 8,743 | 0.01% |
|
| 2018/02/21 | 5 | 73.20 | 3 | 72.07 | 74.10 | 2 | 8,709 | 0.02% |
|
| 2018/02/12 | 5 | 67.92 | 5 | 68.42 | 67.40 | 0 | 8,591 | 0.00% |
|
| 2018/02/08 | 0 | 0.00 | 1 | 68.00 | 67.00 | -1 | 8,355 | -0.01% |
|
| 2018/02/07 | 1 | 66.00 | 1 | 69.20 | 66.00 | 0 | 8,327 | 0.00% |
|
| 2018/02/06 | 2 | 64.25 | 1 | 65.40 | 64.70 | 1 | 8,225 | 0.01% |
|
| 2018/02/05 | 1 | 69.50 | 0 | 0.00 | 69.00 | 1 | 8,162 | 0.01% |
|
| 2018/02/02 | 1 | 74.40 | 0 | 0.00 | 74.40 | 1 | 8,218 | 0.01% |
|
| 2018/02/01 | 5 | 73.68 | 5 | 71.50 | 71.70 | 0 | 8,375 | 0.00% |
|
| 2018/01/30 | 0 | 0.00 | 1 | 73.90 | 74.20 | -1 | 8,342 | -0.01% |
|
| 2018/01/29 | 5 | 73.40 | 3 | 74.80 | 75.00 | 2 | 8,311 | 0.02% |
|
| 2018/01/24 | 5 | 71.60 | 6 | 71.53 | 70.30 | -1 | 8,017 | -0.01% |
|
| 2018/01/23 | 0 | 0.00 | 20 | 67.55 | 67.00 | -20 | 7,896 | -0.25% |
|
| 2018/01/22 | 20 | 67.10 | 1 | 67.60 | 67.30 | 19 | 7,883 | 0.24% |
|
| 2018/01/18 | 0 | 0.00 | 1 | 64.70 | 64.20 | -1 | 7,966 | -0.01% |
|
| 2018/01/17 | 1 | 65.20 | 1 | 64.70 | 65.20 | 0 | 8,030 | 0.00% |
|
| 2018/01/16 | 1 | 64.40 | 0 | 0.00 | 63.00 | 1 | 8,226 | 0.01% |
|
| 2018/01/15 | 1 | 63.50 | 0 | 0.00 | 63.30 | 1 | 8,247 | 0.01% |
|
| 2018/01/12 | 9 | 65.86 | 2 | 65.65 | 65.60 | 7 | 8,190 | 0.09% |
|
| 2018/01/11 | 1 | 64.70 | 2 | 66.30 | 68.00 | -1 | 8,023 | -0.01% |
|
| 2018/01/09 | 0 | 0.00 | 1 | 62.40 | 61.50 | -1 | 7,634 | -0.01% |
|
| 2018/01/08 | 1 | 61.40 | 2 | 60.80 | 61.00 | -1 | 7,466 | -0.01% |
|
| 2018/01/05 | 3 | 58.20 | 4 | 58.40 | 58.20 | -1 | 7,233 | -0.01% |
|
| 2018/01/04 | 4 | 58.45 | 9 | 58.10 | 59.20 | -5 | 7,106 | -0.07% |
|
| 2018/01/03 | 0 | 0.00 | 1 | 54.90 | 55.30 | -1 | 6,888 | -0.01% |
|