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
群益金鼎-海山 券商分點個股進出
群益金鼎-海山 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/11/21 | 2 | 227.00 | 3 | 225.83 | 226.00 | -1 | 4,423 | -0.02% |
|
| 2024/11/19 | 2 | 220.75 | 2 | 223.50 | 223.50 | 0 | 4,462 | 0.00% |
|
| 2024/11/18 | 6 | 220.42 | 4 | 221.99 | 219.50 | 2 | 4,449 | 0.04% |
|
| 2024/11/15 | 1.1 | 225.63 | 4 | 224.63 | 226.00 | -2.9 | 4,458 | -0.07% |
|
| 2024/11/14 | 4.1 | 221.21 | 0 | 0.00 | 220.00 | 4.1 | 4,481 | 0.09% |
|
| 2024/11/13 | 4 | 223.13 | 0 | 0.00 | 222.00 | 4 | 4,483 | 0.09% |
|
| 2024/11/12 | 16.1 | 227.62 | 0 | 0.00 | 225.00 | 16.1 | 4,604 | 0.35% |
|
| 2024/11/11 | 3 | 228.33 | 2 | 232.00 | 234.00 | 1 | 4,637 | 0.02% |
|
| 2024/11/08 | 17 | 234.53 | 5 | 235.30 | 232.50 | 12 | 4,712 | 0.25% |
|
| 2024/11/07 | 3 | 238.67 | 0 | 0.00 | 238.50 | 3 | 4,781 | 0.06% |
|
| 2024/11/06 | 5.3 | 237.29 | 21 | 238.33 | 240.00 | -15.7 | 4,915 | -0.32% |
|
| 2024/11/05 | 3 | 231.33 | 3 | 231.50 | 231.00 | 0 | 4,971 | 0.00% |
|
| 2024/11/04 | 5 | 230.00 | 4 | 230.25 | 230.00 | 1 | 5,196 | 0.02% |
|
| 2024/11/01 | 10 | 227.40 | 2 | 227.25 | 229.50 | 8 | 5,181 | 0.15% |
|
| 2024/10/30 | 23 | 232.93 | 8 | 238.13 | 234.50 | 15 | 5,127 | 0.29% |
|
| 2024/10/29 | 11.3 | 236.81 | 5.5 | 237.45 | 242.00 | 5.8 | 4,972 | 0.12% |
|
| 2024/10/28 | 3 | 256.67 | 3 | 255.67 | 253.50 | 0 | 4,992 | 0.00% |
|
| 2024/10/25 | 5 | 254.30 | 3 | 254.00 | 254.50 | 2 | 5,161 | 0.04% |
|
| 2024/10/24 | 10.3 | 260.78 | 2 | 261.00 | 258.00 | 8.3 | 5,375 | 0.15% |
|
| 2024/10/23 | 2 | 268.00 | 0 | 0.00 | 268.00 | 2 | 5,428 | 0.04% |
|
| 2024/10/22 | 4 | 270.50 | 4 | 270.50 | 270.50 | 0 | 5,590 | 0.00% |
|
| 2024/10/21 | 0.1 | 270.00 | 2.4 | 271.33 | 271.50 | -2.3 | 5,732 | -0.04% |
|
| 2024/10/18 | 2.1 | 268.36 | 8 | 265.50 | 260.00 | -5.9 | 5,841 | -0.10% |
|
| 2024/10/17 | 6.1 | 268.34 | 2 | 267.50 | 267.50 | 4.1 | 6,022 | 0.07% |
|
| 2024/10/15 | 4 | 275.88 | 0 | 0.00 | 274.50 | 4 | 6,520 | 0.06% |
|
| 2024/10/14 | 2 | 269.00 | 5 | 270.40 | 274.00 | -3 | 6,527 | -0.05% |
|
| 2024/10/11 | 2 | 267.50 | 0 | 0.00 | 267.50 | 2 | 6,553 | 0.03% |
|
| 2024/10/08 | 7 | 256.29 | 4 | 256.13 | 261.00 | 3 | 6,681 | 0.04% |
|
| 2024/10/07 | 3 | 263.00 | 3 | 262.50 | 264.00 | 0 | 6,849 | 0.00% |
|
| 2024/10/04 | 2 | 261.50 | 2 | 261.50 | 260.00 | 0 | 6,975 | 0.00% |
|
| 2024/10/01 | 4 | 265.63 | 4 | 264.00 | 262.00 | 0 | 7,153 | 0.00% |
|
| 2024/09/30 | 7 | 267.14 | 3 | 267.17 | 266.00 | 4 | 7,206 | 0.06% |
|
| 2024/09/27 | 1 | 274.00 | 4.1 | 272.87 | 268.00 | -3.1 | 7,371 | -0.04% |
|
| 2024/09/26 | 7 | 265.71 | 0 | 0.00 | 264.50 | 7 | 7,551 | 0.09% |
|
| 2024/09/25 | 2.1 | 265.10 | 3 | 268.33 | 266.00 | -0.9 | 7,646 | -0.01% |
|
| 2024/09/24 | 2 | 257.75 | 0 | 0.00 | 258.00 | 2 | 7,794 | 0.03% |
|
| 2024/09/23 | 1 | 263.50 | 0 | 0.00 | 262.50 | 1 | 7,969 | 0.01% |
|
| 2024/09/20 | 2 | 268.00 | 1 | 261.00 | 261.00 | 1 | 8,208 | 0.01% |
|
| 2024/09/19 | 3 | 261.00 | 12.1 | 260.98 | 264.50 | -9.1 | 8,278 | -0.11% |
|
| 2024/09/18 | 15.2 | 256.16 | 3 | 260.67 | 252.50 | 12.2 | 8,383 | 0.15% |
|
| 2024/09/16 | 0.3 | 263.50 | 0 | 0.00 | 262.00 | 0.3 | 8,443 | 0.00% |
|
| 2024/09/13 | 1 | 262.00 | 0 | 0.00 | 265.50 | 1 | 8,730 | 0.01% |
|
| 2024/09/12 | 1 | 265.50 | 4 | 263.75 | 265.50 | -3 | 8,906 | -0.03% |
|
| 2024/09/11 | 2 | 253.00 | 0 | 0.00 | 253.50 | 2 | 9,184 | 0.02% |
|
| 2024/09/10 | 1.4 | 255.36 | 0 | 0.00 | 254.50 | 1.4 | 9,423 | 0.01% |
|
| 2024/09/09 | 0 | 0.00 | 2 | 256.00 | 264.00 | -2 | 9,559 | -0.02% |
|
| 2024/09/06 | 4 | 262.75 | 5 | 263.50 | 264.50 | -1 | 9,658 | -0.01% |
|
| 2024/09/05 | 6 | 265.25 | 2 | 261.50 | 258.00 | 4 | 9,681 | 0.04% |
|
| 2024/09/04 | 10 | 267.55 | 1 | 265.00 | 265.00 | 9 | 9,674 | 0.09% |
|
| 2024/09/03 | 1 | 299.00 | 1 | 295.00 | 292.50 | 0 | 9,611 | 0.00% |
|
| 2024/09/02 | 1 | 302.00 | 2 | 304.50 | 298.50 | -1 | 9,640 | -0.01% |
|
| 2024/08/30 | 1 | 300.00 | 3 | 300.83 | 304.00 | -2 | 9,714 | -0.02% |
|
| 2024/08/29 | 4 | 302.75 | 4 | 300.75 | 302.50 | 0 | 9,892 | 0.00% |
|
| 2024/08/28 | 2.1 | 292.74 | 1 | 294.50 | 291.50 | 1.1 | 9,812 | 0.01% |
|
| 2024/08/27 | 3 | 293.33 | 3 | 296.00 | 297.50 | 0 | 9,873 | 0.00% |
|
| 2024/08/26 | 0 | 299.00 | 0 | 0.00 | 291.50 | 0 | 10,115 | 0.00% |
|
| 2024/08/22 | 2 | 298.75 | 3.1 | 298.84 | 299.00 | -1.1 | 10,759 | -0.01% |
|
| 2024/08/21 | 1 | 296.00 | 1 | 299.00 | 292.50 | 0 | 10,777 | 0.00% |
|
| 2024/08/20 | 2 | 299.50 | 2 | 301.00 | 301.50 | 0 | 10,799 | 0.00% |
|
| 2024/08/19 | 1 | 295.00 | 0 | 0.00 | 294.50 | 1 | 10,769 | 0.01% |
|
| 2024/08/16 | 3 | 296.00 | 2 | 294.25 | 297.00 | 1 | 10,749 | 0.01% |
|
| 2024/08/15 | 2 | 293.25 | 0.4 | 292.00 | 292.00 | 1.6 | 10,713 | 0.01% |
|
| 2024/08/14 | 4 | 290.63 | 2 | 290.75 | 293.50 | 2 | 10,707 | 0.02% |
|
| 2024/08/13 | 2 | 277.50 | 2 | 283.50 | 285.00 | 0 | 10,571 | 0.00% |
|
| 2024/08/12 | 3 | 278.17 | 4.1 | 280.16 | 281.00 | -1.1 | 10,553 | -0.01% |
|
| 2024/08/09 | 1 | 265.00 | 2 | 271.25 | 265.00 | -1 | 10,579 | -0.01% |
|
| 2024/08/08 | 4 | 263.13 | 9.1 | 265.36 | 262.50 | -5.1 | 10,522 | -0.05% |
|
| 2024/08/07 | 1.5 | 260.67 | 3 | 257.83 | 261.00 | -1.5 | 10,371 | -0.01% |
|
| 2024/08/06 | 6.2 | 243.04 | 2 | 254.25 | 237.50 | 4.2 | 10,326 | 0.04% |
|
| 2024/08/05 | 1.3 | 259.69 | 0 | 0.00 | 258.50 | 1.3 | 10,134 | 0.01% |
|
| 2024/08/02 | 4.1 | 290.01 | 3 | 291.33 | 287.00 | 1.1 | 10,115 | 0.01% |
|
| 2024/08/01 | 3.1 | 301.74 | 1 | 304.50 | 303.50 | 2.1 | 10,108 | 0.02% |
|
| 2024/07/31 | 3.3 | 301.67 | 3 | 296.50 | 296.50 | 0.3 | 10,061 | 0.00% |
|
| 2024/07/30 | 2.3 | 283.08 | 3 | 288.50 | 308.00 | -0.7 | 9,928 | -0.01% |
|
| 2024/07/29 | 8.3 | 303.32 | 2 | 304.75 | 290.00 | 6.3 | 9,782 | 0.06% |
|
| 2024/07/26 | 4.2 | 314.67 | 9 | 315.78 | 318.50 | -4.8 | 9,569 | -0.05% |
|
| 2024/07/23 | 16 | 332.91 | 9 | 333.33 | 327.50 | 7 | 9,602 | 0.07% |
|
| 2024/07/22 | 2 | 322.00 | 1 | 323.00 | 318.50 | 1 | 9,751 | 0.01% |
|
| 2024/07/19 | 3 | 334.67 | 4 | 335.13 | 337.50 | -1 | 9,783 | -0.01% |
|
| 2024/07/18 | 6 | 339.42 | 2 | 342.25 | 332.00 | 4 | 9,801 | 0.04% |
|
| 2024/07/17 | 2 | 354.25 | 1 | 361.00 | 353.00 | 1 | 9,703 | 0.01% |
|
| 2024/07/16 | 4 | 356.25 | 8 | 356.56 | 358.50 | -4 | 9,690 | -0.04% |
|
| 2024/07/15 | 3 | 346.50 | 2 | 339.00 | 339.00 | 1 | 9,465 | 0.01% |
|
| 2024/07/12 | 1 | 344.00 | 3 | 339.17 | 343.00 | -2 | 9,472 | -0.02% |
|
| 2024/07/11 | 2 | 344.00 | 1.2 | 343.25 | 342.50 | 0.8 | 9,454 | 0.01% |
|
| 2024/07/10 | 2.1 | 348.24 | 2 | 349.00 | 346.50 | 0.1 | 9,538 | 0.00% |
|
| 2024/07/09 | 4 | 346.50 | 7 | 347.65 | 352.50 | -3 | 9,454 | -0.03% |
|
| 2024/07/08 | 4 | 343.25 | 1 | 343.50 | 343.50 | 3 | 9,353 | 0.03% |
|
| 2024/07/05 | 6 | 348.17 | 11 | 349.36 | 351.00 | -5 | 9,314 | -0.05% |
|
| 2024/07/04 | 4 | 342.88 | 3 | 339.67 | 341.00 | 1 | 9,178 | 0.01% |
|
| 2024/07/03 | 5 | 345.60 | 3.1 | 344.34 | 342.00 | 1.9 | 9,189 | 0.02% |
|
| 2024/07/02 | 6.3 | 343.76 | 10 | 342.75 | 343.00 | -3.7 | 9,053 | -0.04% |
|
| 2024/07/01 | 5 | 335.00 | 3 | 335.50 | 334.50 | 2 | 8,854 | 0.02% |
|
| 2024/06/28 | 4 | 338.88 | 14 | 339.68 | 336.00 | -10 | 8,773 | -0.11% |
|
| 2024/06/27 | 6.1 | 333.47 | 10.2 | 331.90 | 329.00 | -4.1 | 8,601 | -0.05% |
|
| 2024/06/26 | 6 | 325.91 | 38.3 | 325.10 | 328.50 | -32.3 | 8,461 | -0.38% |
|
| 2024/06/25 | 7.1 | 312.32 | 2.1 | 313.44 | 314.00 | 5 | 8,250 | 0.06% |
|
| 2024/06/24 | 29.2 | 319.65 | 10.4 | 314.51 | 310.50 | 18.8 | 8,166 | 0.23% |
|
| 2024/06/21 | 8 | 330.81 | 5.1 | 331.30 | 330.50 | 2.9 | 8,084 | 0.04% |
|
| 2024/06/20 | 12.1 | 336.20 | 23.1 | 336.62 | 335.00 | -11 | 8,080 | -0.14% |
|
| 2024/06/19 | 8.2 | 330.32 | 12 | 328.88 | 326.00 | -3.8 | 7,855 | -0.05% |
|
| 2024/06/18 | 20.1 | 328.37 | 17.1 | 324.69 | 326.00 | 2.9 | 7,723 | 0.04% |
|
| 2024/06/17 | 7 | 327.71 | 11.1 | 326.77 | 326.00 | -4.1 | 7,477 | -0.05% |
|
| 2024/06/14 | 10.2 | 314.50 | 15.5 | 316.13 | 316.50 | -5.3 | 7,285 | -0.07% |
|
| 2024/06/13 | 6.1 | 303.16 | 9.1 | 305.33 | 307.50 | -3 | 7,149 | -0.04% |
|
| 2024/06/12 | 5 | 298.90 | 5 | 299.30 | 298.00 | 0 | 7,137 | 0.00% |
|
| 2024/06/11 | 6.1 | 298.79 | 0.5 | 295.50 | 296.50 | 5.6 | 7,256 | 0.08% |
|
| 2024/06/07 | 12.2 | 303.10 | 8 | 303.44 | 301.00 | 4.2 | 7,269 | 0.06% |
|
| 2024/06/06 | 5.1 | 300.11 | 7 | 300.14 | 299.50 | -1.9 | 7,227 | -0.03% |
|
| 2024/06/05 | 17 | 299.50 | 5.1 | 298.15 | 298.00 | 11.9 | 7,250 | 0.16% |
|
| 2024/06/04 | 8.1 | 302.94 | 29.9 | 304.85 | 302.00 | -21.8 | 7,270 | -0.30% |
|
| 2024/06/03 | 4.5 | 296.51 | 1.2 | 298.00 | 296.50 | 3.3 | 7,214 | 0.05% |
|
| 2024/05/31 | 28.2 | 299.77 | 12 | 297.29 | 297.50 | 16.2 | 7,363 | 0.22% |
|
| 2024/05/30 | 18 | 302.75 | 15.3 | 303.60 | 302.00 | 2.7 | 7,407 | 0.04% |
|
| 2024/05/29 | 28.2 | 298.47 | 10.1 | 297.76 | 297.00 | 18.1 | 7,291 | 0.25% |
|
| 2024/05/28 | 8.2 | 289.48 | 10.5 | 293.19 | 304.00 | -2.3 | 7,264 | -0.03% |
|
| 2024/05/27 | 5 | 279.20 | 1 | 277.50 | 277.50 | 4 | 6,974 | 0.06% |
|
| 2024/05/24 | 5 | 277.70 | 6 | 276.50 | 275.50 | -1 | 7,073 | -0.01% |
|
| 2024/05/23 | 1.2 | 273.39 | 5 | 274.30 | 272.50 | -3.9 | 7,128 | -0.05% |
|
| 2024/05/22 | 1 | 278.00 | 1 | 280.00 | 277.50 | 0 | 7,314 | 0.00% |
|
| 2024/05/21 | 0 | 0.00 | 1 | 278.00 | 277.00 | -1 | 7,563 | -0.01% |
|
| 2024/05/20 | 1 | 280.01 | 1 | 280.00 | 280.50 | 0 | 8,079 | 0.00% |
|
| 2024/05/17 | 0 | 0.00 | 1 | 278.50 | 277.00 | -1 | 8,352 | -0.01% |
|
| 2024/05/16 | 0.2 | 278.50 | 0 | 0.00 | 278.50 | 0.2 | 8,603 | 0.00% |
|
| 2024/05/15 | 3.2 | 277.00 | 5 | 275.00 | 272.50 | -1.8 | 8,787 | -0.02% |
|
| 2024/05/14 | 2 | 278.75 | 5.2 | 276.84 | 279.00 | -3.2 | 9,059 | -0.03% |
|
| 2024/05/13 | 1 | 272.00 | 0 | 0.00 | 272.00 | 1 | 9,141 | 0.01% |
|
| 2024/05/10 | 0 | 0.00 | 2 | 270.52 | 273.00 | -2 | 9,396 | -0.02% |
|
| 2024/05/09 | 2 | 279.75 | 0 | 278.50 | 276.50 | 2 | 9,548 | 0.02% |
|
| 2024/05/08 | 0 | 0.00 | 1 | 282.50 | 282.00 | -1 | 9,612 | -0.01% |
|
| 2024/05/07 | 1 | 280.00 | 0 | 280.50 | 281.00 | 1 | 9,742 | 0.01% |
|
| 2024/05/02 | 1 | 291.00 | 2 | 292.00 | 288.50 | -1 | 10,181 | -0.01% |
|
| 2024/04/30 | 0 | 0.00 | 1 | 296.98 | 294.00 | -1 | 10,399 | -0.01% |
|
| 2024/04/29 | 3 | 298.00 | 3 | 301.83 | 297.50 | 0 | 10,499 | 0.00% |
|
| 2024/04/26 | 7.3 | 295.59 | 11.2 | 288.66 | 295.50 | -4 | 10,648 | -0.04% |
|
| 2024/04/25 | 5.1 | 281.30 | 8.1 | 284.60 | 279.00 | -3 | 10,729 | -0.03% |
|
| 2024/04/24 | 10.1 | 297.45 | 6.2 | 296.26 | 294.50 | 3.9 | 10,820 | 0.04% |
|
| 2024/04/23 | 1 | 295.00 | 3 | 293.84 | 295.00 | -2 | 11,021 | -0.02% |
|
| 2024/04/22 | 3.2 | 303.31 | 3 | 293.67 | 290.00 | 0.2 | 11,541 | 0.00% |
|
| 2024/04/19 | 7.5 | 318.41 | 4 | 312.75 | 306.00 | 3.5 | 11,660 | 0.03% |
|
| 2024/04/18 | 3 | 321.67 | 2 | 321.50 | 322.00 | 1 | 12,058 | 0.01% |
|
| 2024/04/17 | 4 | 317.00 | 7 | 317.64 | 314.00 | -3 | 12,758 | -0.02% |
|
| 2024/04/16 | 5 | 314.50 | 4 | 314.00 | 313.00 | 1 | 12,920 | 0.01% |
|
| 2024/04/15 | 3.1 | 315.95 | 2 | 316.25 | 312.50 | 1.1 | 13,093 | 0.01% |
|
| 2024/04/12 | 2 | 318.75 | 2 | 317.50 | 323.00 | 0 | 13,337 | 0.00% |
|
| 2024/04/11 | 2.1 | 322.96 | 0 | 0.00 | 318.50 | 2.1 | 13,637 | 0.02% |
|
| 2024/04/10 | 3.2 | 328.56 | 1 | 330.97 | 329.00 | 2.2 | 13,758 | 0.02% |
|
| 2024/04/09 | 3.2 | 332.36 | 2 | 329.50 | 329.00 | 1.2 | 14,098 | 0.01% |
|
| 2024/04/08 | 1 | 339.00 | 1 | 346.50 | 338.00 | 0 | 14,140 | 0.00% |
|
| 2024/04/03 | 4 | 342.40 | 12 | 346.75 | 345.00 | -8 | 14,171 | -0.06% |
|
| 2024/04/02 | 0 | 350.00 | 4.1 | 349.50 | 347.50 | -4.1 | 14,312 | -0.03% |
|
| 2024/04/01 | 4.2 | 350.81 | 3 | 350.51 | 349.00 | 1.2 | 14,392 | 0.01% |
|
| 2024/03/29 | 9.1 | 346.13 | 6 | 344.34 | 344.00 | 3.1 | 14,472 | 0.02% |
|
| 2024/03/27 | 1 | 339.00 | 1.1 | 341.36 | 338.00 | -0.1 | 14,643 | 0.00% |
|
| 2024/03/26 | 4 | 343.25 | 0 | 345.00 | 339.50 | 4 | 14,942 | 0.03% |
|
| 2024/03/25 | 1.5 | 355.23 | 0 | 0.00 | 349.00 | 1.5 | 15,108 | 0.01% |
|
| 2024/03/22 | 2.2 | 350.32 | 3 | 351.50 | 351.50 | -0.8 | 15,234 | -0.01% |
|
| 2024/03/21 | 8.1 | 347.08 | 0 | 0.00 | 345.50 | 8.1 | 15,435 | 0.05% |
|
| 2024/03/20 | 1 | 352.00 | 1 | 354.00 | 347.50 | 0 | 15,647 | 0.00% |
|
| 2024/03/19 | 1 | 350.00 | 1 | 351.00 | 350.00 | 0 | 15,930 | 0.00% |
|
| 2024/03/18 | 2 | 355.25 | 1.2 | 356.25 | 359.00 | 0.8 | 16,292 | 0.00% |
|
| 2024/03/15 | 7.1 | 357.65 | 5 | 361.10 | 354.50 | 2.1 | 16,844 | 0.01% |
|
| 2024/03/14 | 2.3 | 360.76 | 3 | 358.00 | 362.00 | -0.7 | 16,946 | 0.00% |
|
| 2024/03/13 | 1 | 346.50 | 1 | 348.00 | 345.00 | 0 | 17,056 | 0.00% |
|
| 2024/03/12 | 2 | 363.50 | 3 | 365.33 | 361.50 | -1 | 17,194 | -0.01% |
|
| 2024/03/11 | 2 | 368.75 | 0 | 364.00 | 363.00 | 2 | 17,407 | 0.01% |
|
| 2024/03/08 | 4.2 | 370.59 | 1 | 369.50 | 362.50 | 3.2 | 17,626 | 0.02% |
|
| 2024/03/07 | 6.2 | 382.46 | 2.2 | 389.55 | 375.00 | 4 | 17,877 | 0.02% |
|
| 2024/03/06 | 3.6 | 388.15 | 4.2 | 389.33 | 392.00 | -0.6 | 18,100 | 0.00% |
|
| 2024/03/05 | 3.2 | 403.10 | 2 | 412.88 | 401.00 | 1.1 | 18,356 | 0.01% |
|
| 2024/03/04 | 4.1 | 406.91 | 2.1 | 405.16 | 403.00 | 2 | 18,934 | 0.01% |
|
| 2024/03/01 | 3.3 | 397.71 | 4 | 400.00 | 398.50 | -0.8 | 19,232 | 0.00% |
|
| 2024/02/29 | 1 | 381.00 | 2 | 389.25 | 387.00 | -1 | 19,198 | -0.01% |
|
| 2024/02/27 | 2 | 381.50 | 4 | 382.63 | 382.00 | -2 | 19,253 | -0.01% |
|
| 2024/02/26 | 2 | 381.01 | 1 | 380.00 | 380.00 | 1 | 19,419 | 0.01% |
|
| 2024/02/23 | 16.1 | 388.26 | 11.2 | 387.21 | 386.00 | 4.9 | 19,620 | 0.02% |
|
| 2024/02/22 | 4.2 | 387.27 | 4.1 | 384.64 | 382.00 | 0 | 19,604 | 0.00% |
|
| 2024/02/21 | 10.3 | 382.29 | 2 | 382.25 | 380.00 | 8.3 | 19,883 | 0.04% |
|
| 2024/02/20 | 11.9 | 409.50 | 2 | 406.50 | 400.00 | 9.9 | 19,888 | 0.05% |
|
| 2024/02/19 | 7.3 | 420.03 | 0 | 0.00 | 415.00 | 7.3 | 19,708 | 0.04% |
|
| 2024/02/16 | 5.3 | 449.77 | 3 | 454.50 | 441.50 | 2.3 | 19,710 | 0.01% |
|
| 2024/02/15 | 18.1 | 448.35 | 21 | 448.67 | 455.00 | -3 | 19,626 | -0.02% |
|
| 2024/02/05 | 4 | 418.75 | 1 | 421.00 | 418.00 | 3 | 19,452 | 0.02% |
|
| 2024/02/02 | 4 | 428.25 | 6 | 427.83 | 421.00 | -2 | 19,498 | -0.01% |
|
| 2024/02/01 | 9.2 | 415.75 | 6 | 415.91 | 411.00 | 3.2 | 19,353 | 0.02% |
|
| 2024/01/31 | 5 | 420.90 | 3 | 419.83 | 416.50 | 2 | 19,344 | 0.01% |
|
| 2024/01/30 | 1 | 424.50 | 2 | 426.50 | 430.00 | -1 | 19,350 | -0.01% |
|
| 2024/01/29 | 4 | 421.50 | 3.2 | 421.81 | 420.50 | 0.8 | 19,371 | 0.00% |
|
| 2024/01/26 | 10.4 | 429.23 | 8.1 | 425.56 | 422.00 | 2.3 | 19,472 | 0.01% |
|
| 2024/01/25 | 2.7 | 431.34 | 5.1 | 435.02 | 439.50 | -2.3 | 19,553 | -0.01% |
|
| 2024/01/24 | 5.8 | 428.08 | 7 | 425.86 | 429.00 | -1.2 | 19,605 | -0.01% |
|
| 2024/01/23 | 5.9 | 442.84 | 6.7 | 443.05 | 437.00 | -0.8 | 19,739 | 0.00% |
|
| 2024/01/22 | 12.3 | 442.29 | 11.3 | 443.50 | 448.00 | 1 | 19,787 | 0.01% |
|
| 2024/01/19 | 6 | 434.50 | 10.4 | 436.20 | 430.00 | -4.4 | 19,771 | -0.02% |
|
| 2024/01/18 | 14.2 | 424.34 | 9.1 | 422.65 | 423.50 | 5 | 19,624 | 0.03% |
|
| 2024/01/17 | 9.1 | 432.58 | 11.1 | 432.10 | 428.00 | -2 | 19,804 | -0.01% |
|
| 2024/01/16 | 16.5 | 428.01 | 19 | 428.47 | 429.50 | -2.6 | 19,718 | -0.01% |
|
| 2024/01/15 | 6 | 421.25 | 5 | 417.30 | 411.50 | 1 | 19,409 | 0.01% |
|
| 2024/01/12 | 13.1 | 420.79 | 15.1 | 423.77 | 421.50 | -2 | 19,403 | -0.01% |
|
| 2024/01/11 | 24.1 | 400.00 | 31.5 | 400.04 | 422.50 | -7.4 | 19,203 | -0.04% |
|
| 2024/01/10 | 7.1 | 380.21 | 5 | 380.33 | 387.00 | 2.1 | 18,815 | 0.01% |
|
| 2024/01/09 | 11.1 | 380.62 | 9.1 | 381.52 | 375.50 | 2 | 19,198 | 0.01% |
|
| 2024/01/08 | 7.1 | 384.11 | 9.4 | 383.48 | 377.00 | -2.3 | 19,208 | -0.01% |
|
| 2024/01/05 | 6.5 | 380.35 | 14.5 | 380.17 | 384.00 | -8 | 19,186 | -0.04% |
|
| 2024/01/04 | 9.9 | 370.12 | 10 | 370.85 | 372.00 | -0.1 | 19,117 | 0.00% |
|
| 2024/01/03 | 9.1 | 368.48 | 36.2 | 367.69 | 373.00 | -27.1 | 19,381 | -0.14% |
|
| 2024/01/02 | 7 | 354.07 | 9 | 359.00 | 360.00 | -2 | 19,188 | -0.01% |
|
| 2023/12/29 | 4 | 355.25 | 5 | 356.00 | 357.00 | -1 | 19,396 | -0.01% |
|
| 2023/12/28 | 12.2 | 353.10 | 1 | 355.00 | 354.50 | 11.2 | 19,425 | 0.06% |
|
| 2023/12/26 | 3 | 362.00 | 20 | 363.38 | 361.00 | -17 | 19,483 | -0.09% |
|
| 2023/12/25 | 2 | 358.25 | 9 | 356.28 | 357.00 | -7 | 19,539 | -0.04% |
|
| 2023/12/22 | 4.3 | 355.76 | 9.2 | 357.08 | 358.00 | -4.9 | 19,741 | -0.02% |
|
| 2023/12/21 | 33.4 | 353.27 | 3.1 | 357.81 | 350.50 | 30.3 | 19,791 | 0.15% |
|
| 2023/12/20 | 9.1 | 367.24 | 3 | 373.17 | 365.50 | 6.1 | 19,736 | 0.03% |
|
| 2023/12/19 | 6.1 | 369.28 | 8.1 | 369.09 | 373.50 | -2 | 19,880 | -0.01% |
|
| 2023/12/18 | 10 | 369.75 | 19 | 368.55 | 367.00 | -9 | 20,079 | -0.04% |
|
| 2023/12/15 | 14.3 | 366.33 | 6 | 366.91 | 361.00 | 8.3 | 20,106 | 0.04% |
|
| 2023/12/14 | 8 | 372.74 | 11.9 | 372.50 | 369.00 | -3.8 | 20,167 | -0.02% |
|
| 2023/12/13 | 20.8 | 372.15 | 8 | 375.00 | 368.00 | 12.8 | 20,049 | 0.06% |
|
| 2023/12/12 | 13.1 | 380.82 | 20 | 381.80 | 382.50 | -7 | 20,136 | -0.03% |
|
| 2023/12/11 | 9.2 | 369.09 | 11 | 369.00 | 361.50 | -1.8 | 19,961 | -0.01% |
|
| 2023/12/08 | 10 | 365.90 | 13.6 | 365.19 | 370.00 | -3.6 | 20,159 | -0.02% |
|
| 2023/12/07 | 7.6 | 358.58 | 5 | 358.90 | 357.50 | 2.6 | 20,283 | 0.01% |
|
| 2023/12/06 | 14.3 | 364.65 | 14 | 371.75 | 361.50 | 0.3 | 20,444 | 0.00% |
|
| 2023/12/05 | 26.2 | 365.63 | 8.1 | 368.22 | 363.50 | 18.1 | 20,557 | 0.09% |
|
| 2023/12/04 | 8.2 | 382.89 | 3 | 379.17 | 380.00 | 5.2 | 20,635 | 0.03% |
|
| 2023/12/01 | 10.1 | 390.24 | 12.1 | 389.24 | 391.00 | -2 | 20,733 | -0.01% |
|
| 2023/11/30 | 10.1 | 380.38 | 13.3 | 382.78 | 385.50 | -3.2 | 20,695 | -0.02% |
|
| 2023/11/29 | 7.3 | 368.23 | 11.2 | 367.66 | 380.00 | -3.8 | 20,458 | -0.02% |
|
| 2023/11/28 | 4 | 338.00 | 14.5 | 349.40 | 361.00 | -10.5 | 20,092 | -0.05% |
|
| 2023/11/27 | 7.1 | 336.41 | 4 | 338.50 | 331.00 | 3.1 | 19,840 | 0.02% |
|
| 2023/11/24 | 4 | 340.53 | 14.1 | 341.04 | 344.00 | -10 | 20,119 | -0.05% |
|
| 2023/11/23 | 16.3 | 334.85 | 6.1 | 336.79 | 336.00 | 10.2 | 20,142 | 0.05% |
|
| 2023/11/22 | 11.1 | 349.58 | 9.2 | 349.61 | 346.00 | 1.9 | 20,082 | 0.01% |
|
| 2023/11/21 | 1.1 | 345.48 | 4.3 | 347.00 | 342.50 | -3.2 | 20,170 | -0.02% |
|
| 2023/11/20 | 12.2 | 353.35 | 6.2 | 350.39 | 345.00 | 5.9 | 20,428 | 0.03% |
|
| 2023/11/17 | 20 | 340.30 | 79.4 | 339.28 | 351.00 | -59.4 | 20,281 | -0.29% |
|
| 2023/11/16 | 13 | 318.69 | 6.1 | 319.84 | 319.50 | 6.9 | 20,030 | 0.03% |
|
| 2023/11/15 | 29.5 | 327.66 | 9 | 335.53 | 320.50 | 20.4 | 20,265 | 0.10% |
|
| 2023/11/14 | 8 | 333.94 | 6.1 | 333.99 | 331.00 | 1.9 | 20,648 | 0.01% |
|
| 2023/11/13 | 9 | 333.28 | 14 | 334.04 | 334.00 | -5 | 21,080 | -0.02% |
|
| 2023/11/10 | 10.2 | 329.58 | 7 | 332.14 | 323.50 | 3.2 | 21,400 | 0.01% |
|
| 2023/11/09 | 6 | 330.92 | 2 | 332.50 | 333.50 | 4 | 21,561 | 0.02% |
|
| 2023/11/08 | 14 | 328.79 | 29 | 332.50 | 335.50 | -15 | 21,750 | -0.07% |
|
| 2023/11/07 | 7 | 327.50 | 6 | 328.08 | 328.50 | 1 | 21,883 | 0.00% |
|
| 2023/11/06 | 9.1 | 330.38 | 18.9 | 330.32 | 332.00 | -9.8 | 21,808 | -0.04% |
|
| 2023/11/03 | 6 | 325.17 | 5.5 | 325.91 | 322.00 | 0.5 | 21,652 | 0.00% |
|
| 2023/11/02 | 15.3 | 318.48 | 46.3 | 319.01 | 324.00 | -31 | 21,438 | -0.14% |
|
| 2023/11/01 | 23 | 301.80 | 10 | 302.40 | 302.50 | 13 | 21,213 | 0.06% |
|
| 2023/10/31 | 31.8 | 315.76 | 12.1 | 324.82 | 302.00 | 19.7 | 21,011 | 0.09% |
|
| 2023/10/30 | 7 | 320.29 | 28.2 | 319.02 | 326.00 | -21.2 | 20,706 | -0.10% |
|
| 2023/10/27 | 4.4 | 314.56 | 4 | 310.88 | 308.50 | 0.4 | 20,545 | 0.00% |
|
| 2023/10/26 | 44.1 | 318.66 | 30.2 | 321.97 | 318.00 | 13.9 | 20,428 | 0.07% |
|
| 2023/10/25 | 40.3 | 330.22 | 14 | 330.32 | 325.00 | 26.3 | 20,272 | 0.13% |
|
| 2023/10/24 | 5.2 | 334.88 | 5 | 338.90 | 339.50 | 0.2 | 20,005 | 0.00% |
|
| 2023/10/23 | 9 | 334.67 | 16 | 338.09 | 338.50 | -7 | 19,784 | -0.04% |
|
| 2023/10/20 | 18 | 335.33 | 12 | 335.63 | 334.50 | 6 | 19,531 | 0.03% |
|
| 2023/10/19 | 32 | 343.47 | 7 | 346.57 | 343.00 | 25 | 19,944 | 0.13% |
|
| 2023/10/18 | 18 | 350.86 | 25 | 348.08 | 351.00 | -7 | 20,269 | -0.03% |
|
| 2023/10/17 | 14 | 355.36 | 37.2 | 359.82 | 352.50 | -23.2 | 20,249 | -0.11% |
|
| 2023/10/16 | 14.1 | 340.70 | 20.3 | 345.61 | 350.00 | -6.3 | 20,262 | -0.03% |
|
| 2023/10/13 | 9.1 | 338.09 | 2.7 | 342.19 | 343.00 | 6.5 | 20,547 | 0.03% |
|
| 2023/10/12 | 5.2 | 339.39 | 6 | 338.33 | 345.00 | -0.9 | 20,918 | 0.00% |
|
| 2023/10/11 | 13.1 | 336.51 | 21 | 337.60 | 331.00 | -7.9 | 21,100 | -0.04% |
|
| 2023/10/06 | 10 | 319.36 | 7.1 | 320.00 | 323.00 | 2.9 | 21,221 | 0.01% |
|
| 2023/10/05 | 11.1 | 316.48 | 22.6 | 313.29 | 321.00 | -11.5 | 21,269 | -0.05% |
|
| 2023/10/04 | 9 | 301.61 | 3 | 299.84 | 303.00 | 6 | 21,347 | 0.03% |
|
| 2023/10/03 | 12.1 | 306.39 | 5 | 310.40 | 304.00 | 7.1 | 21,588 | 0.03% |
|
| 2023/10/02 | 9 | 314.78 | 11.1 | 314.66 | 312.50 | -2.1 | 21,981 | -0.01% |
|
| 2023/09/28 | 11.2 | 309.31 | 21 | 309.79 | 306.00 | -9.8 | 22,153 | -0.04% |
|
| 2023/09/27 | 24 | 299.56 | 21 | 302.48 | 306.00 | 3 | 22,691 | 0.01% |
|
| 2023/09/26 | 32 | 308.11 | 19 | 305.00 | 303.00 | 13 | 22,997 | 0.06% |
|
| 2023/09/25 | 20 | 312.55 | 28 | 310.89 | 309.50 | -8 | 23,198 | -0.03% |
|
| 2023/09/22 | 18 | 301.03 | 16 | 300.44 | 304.50 | 2 | 23,162 | 0.01% |
|
| 2023/09/21 | 26.3 | 302.37 | 12 | 303.08 | 298.00 | 14.3 | 23,315 | 0.06% |
|
| 2023/09/20 | 20.1 | 319.38 | 19 | 315.55 | 315.50 | 1.1 | 23,080 | 0.00% |
|
| 2023/09/19 | 25.1 | 334.51 | 17 | 329.47 | 322.50 | 8.1 | 23,122 | 0.04% |
|
| 2023/09/18 | 15 | 342.50 | 13 | 340.92 | 344.50 | 2 | 23,117 | 0.01% |
|
| 2023/09/15 | 35.3 | 352.26 | 20 | 353.68 | 338.00 | 15.3 | 23,086 | 0.07% |
|
| 2023/09/14 | 10 | 354.90 | 15.2 | 355.00 | 356.50 | -5.2 | 22,723 | -0.02% |
|
| 2023/09/13 | 5.2 | 333.54 | 7.1 | 339.13 | 348.00 | -1.9 | 22,482 | -0.01% |
|
| 2023/09/12 | 18.1 | 337.96 | 8 | 333.13 | 325.50 | 10.1 | 22,316 | 0.05% |
|
| 2023/09/11 | 21.2 | 352.74 | 14.1 | 352.50 | 346.50 | 7.1 | 22,193 | 0.03% |
|
| 2023/09/08 | 11.1 | 360.63 | 12.1 | 360.95 | 360.00 | -0.9 | 21,987 | 0.00% |
|
| 2023/09/07 | 12 | 366.67 | 12 | 368.62 | 369.50 | 0 | 21,976 | 0.00% |
|
| 2023/09/06 | 8 | 360.95 | 15.3 | 363.85 | 367.00 | -7.3 | 21,685 | -0.03% |
|
| 2023/09/05 | 5.1 | 344.77 | 11 | 351.73 | 357.00 | -5.9 | 21,301 | -0.03% |
|
| 2023/09/04 | 3.1 | 342.96 | 2 | 342.00 | 345.00 | 1.1 | 21,044 | 0.01% |
|
| 2023/09/01 | 16 | 344.34 | 10 | 347.35 | 335.00 | 6 | 20,849 | 0.03% |
|
| 2023/08/31 | 7 | 343.72 | 2 | 346.00 | 345.00 | 5 | 20,501 | 0.02% |
|
| 2023/08/30 | 12 | 348.25 | 13 | 348.69 | 342.00 | -1 | 20,321 | 0.00% |
|
| 2023/08/29 | 1 | 335.00 | 1 | 335.50 | 335.50 | 0 | 19,928 | 0.00% |
|
| 2023/08/28 | 8 | 328.63 | 8 | 332.31 | 335.00 | 0 | 19,742 | 0.00% |
|
| 2023/08/25 | 13 | 333.08 | 14 | 338.79 | 334.00 | -1 | 19,539 | -0.01% |
|
| 2023/08/24 | 16.8 | 342.55 | 11 | 342.68 | 333.00 | 5.8 | 19,248 | 0.03% |
|
| 2023/08/23 | 35.1 | 335.50 | 33.6 | 336.30 | 340.50 | 1.5 | 19,019 | 0.01% |
|
| 2023/08/22 | 6 | 344.58 | 4.1 | 346.13 | 341.00 | 1.9 | 18,776 | 0.01% |
|
| 2023/08/21 | 10 | 336.50 | 11.1 | 337.69 | 335.50 | -1.1 | 18,741 | -0.01% |
|
| 2023/08/18 | 14.2 | 342.29 | 13.7 | 339.83 | 328.00 | 0.5 | 18,462 | 0.00% |
|
| 2023/08/17 | 16.2 | 356.21 | 15 | 358.80 | 357.00 | 1.2 | 17,899 | 0.01% |
|
| 2023/08/16 | 9.6 | 334.05 | 8.1 | 335.37 | 341.00 | 1.6 | 17,419 | 0.01% |
|
| 2023/08/15 | 6 | 322.00 | 6.2 | 325.89 | 334.00 | -0.2 | 17,012 | 0.00% |
|
| 2023/08/14 | 7 | 300.64 | 9 | 301.39 | 304.00 | -2 | 16,725 | -0.01% |
|
| 2023/08/11 | 11 | 294.27 | 14 | 294.75 | 293.50 | -3 | 16,465 | -0.02% |
|
| 2023/08/10 | 2.2 | 280.57 | 1 | 280.00 | 280.00 | 1.2 | 16,235 | 0.01% |
|
| 2023/08/09 | 0.3 | 303.99 | 1 | 304.01 | 301.00 | -0.7 | 16,253 | 0.00% |
|
| 2023/08/08 | 1.1 | 288.41 | 2 | 295.50 | 295.50 | -0.9 | 16,287 | -0.01% |
|
| 2023/08/07 | 3.1 | 299.58 | 2.1 | 293.32 | 307.50 | 1 | 16,315 | 0.01% |
|
| 2023/08/04 | 3 | 276.65 | 2 | 277.50 | 281.50 | 1 | 16,299 | 0.01% |
|
| 2023/08/02 | 3.6 | 281.72 | 4 | 296.75 | 281.00 | -0.4 | 16,296 | 0.00% |
|
| 2023/08/01 | 7 | 312.50 | 0 | 0.00 | 312.00 | 7 | 16,305 | 0.04% |
|
| 2023/07/31 | 5.1 | 325.52 | 6.1 | 328.11 | 326.00 | -1 | 16,364 | -0.01% |
|
| 2023/07/28 | 1.1 | 322.73 | 0.5 | 319.50 | 319.50 | 0.6 | 16,321 | 0.00% |
|
| 2023/07/27 | 4.9 | 318.84 | 3 | 316.00 | 331.00 | 1.9 | 16,358 | 0.01% |
|
| 2023/07/26 | 5.2 | 342.69 | 2.1 | 340.00 | 340.00 | 3.1 | 16,321 | 0.02% |
|
| 2023/07/25 | 4.7 | 382.55 | 4 | 386.25 | 377.50 | 0.7 | 16,440 | 0.00% |
|
| 2023/07/24 | 23 | 386.91 | 17 | 385.74 | 377.50 | 6 | 16,601 | 0.04% |
|
| 2023/07/21 | 11 | 356.59 | 15.1 | 368.97 | 379.50 | -4.1 | 16,376 | -0.02% |
|
| 2023/07/20 | 4 | 335.63 | 9.2 | 336.01 | 345.00 | -5.2 | 15,962 | -0.03% |
|
| 2023/07/19 | 12.3 | 333.05 | 21.5 | 331.02 | 329.00 | -9.2 | 15,782 | -0.06% |
|
| 2023/07/18 | 11 | 320.64 | 4.4 | 321.93 | 314.00 | 6.6 | 15,305 | 0.04% |
|
| 2023/07/17 | 26.4 | 316.37 | 11 | 316.23 | 319.00 | 15.4 | 14,809 | 0.10% |
|
| 2023/07/14 | 27 | 287.17 | 32.1 | 289.03 | 295.00 | -5.1 | 14,264 | -0.04% |
|
| 2023/07/13 | 9.2 | 273.42 | 13 | 271.69 | 268.50 | -3.8 | 13,808 | -0.03% |
|
| 2023/07/12 | 9 | 260.56 | 9 | 260.67 | 260.50 | 0 | 13,253 | 0.00% |
|
| 2023/07/11 | 13.9 | 264.81 | 14.9 | 266.39 | 262.00 | -1 | 13,097 | -0.01% |
|
| 2023/07/10 | 7 | 251.50 | 4 | 250.25 | 253.50 | 3 | 12,812 | 0.02% |
|
| 2023/07/07 | 17 | 242.21 | 21 | 243.93 | 244.50 | -4 | 12,591 | -0.03% |
|
| 2023/07/06 | 20 | 259.24 | 20.1 | 258.73 | 253.50 | -0.1 | 12,163 | 0.00% |
|
| 2023/07/05 | 10 | 256.79 | 16.5 | 256.02 | 255.50 | -6.5 | 11,910 | -0.05% |
|
| 2023/07/04 | 7 | 238.57 | 32.6 | 244.86 | 250.50 | -25.6 | 11,417 | -0.22% |
|
| 2023/07/03 | 10.1 | 225.42 | 23.4 | 225.44 | 228.00 | -13.3 | 11,054 | -0.12% |
|
| 2023/06/30 | 17 | 209.00 | 20.1 | 210.27 | 211.00 | -3.1 | 10,835 | -0.03% |
|
| 2023/06/29 | 23 | 210.43 | 36.3 | 210.96 | 210.00 | -13.3 | 10,851 | -0.12% |
|
| 2023/06/28 | 5 | 201.00 | 105.5 | 201.27 | 201.00 | -100.5 | 10,717 | -0.94% |
大賣/
|
| 2023/06/27 | 35 | 203.33 | 37.1 | 203.65 | 198.00 | -2.1 | 11,051 | -0.02% |
|
| 2023/06/26 | 128 | 198.95 | 26 | 200.98 | 202.00 | 102 | 11,102 | 0.92% |
大買/鉅額交易
|
| 2023/06/21 | 3.6 | 195.18 | 7 | 197.64 | 199.00 | -3.4 | 11,496 | -0.03% |
|
| 2023/06/20 | 49.2 | 198.69 | 55 | 196.82 | 196.00 | -5.8 | 11,548 | -0.05% |
|
| 2023/06/19 | 10 | 196.86 | 15.2 | 196.93 | 196.50 | -5.2 | 11,706 | -0.04% |
|
| 2023/06/16 | 12 | 193.21 | 16.2 | 194.96 | 193.00 | -4.2 | 11,603 | -0.04% |
|
| 2023/06/15 | 6.3 | 190.78 | 6.2 | 190.39 | 190.00 | 0.1 | 11,553 | 0.00% |
|
| 2023/06/14 | 10.4 | 187.78 | 10 | 186.90 | 186.00 | 0.4 | 11,600 | 0.00% |
|
| 2023/06/13 | 10.1 | 184.29 | 13.3 | 185.45 | 187.50 | -3.2 | 11,641 | -0.03% |
|
| 2023/06/12 | 9 | 175.22 | 7 | 175.79 | 174.50 | 2 | 11,506 | 0.02% |
|
| 2023/06/09 | 12 | 171.38 | 20.1 | 172.59 | 173.50 | -8.1 | 11,537 | -0.07% |
|
| 2023/06/08 | 6 | 168.33 | 0.1 | 168.50 | 168.50 | 6 | 11,624 | 0.05% |
|
| 2023/06/07 | 0.2 | 171.00 | 0.1 | 171.44 | 172.00 | 0.1 | 11,779 | 0.00% |
|
| 2023/06/06 | 4.5 | 171.06 | 1 | 172.44 | 170.50 | 3.5 | 12,282 | 0.03% |
|
| 2023/06/05 | 2 | 173.00 | 2 | 173.00 | 173.00 | 0 | 12,355 | 0.00% |
|
| 2023/06/02 | 3.1 | 174.45 | 2 | 173.50 | 172.00 | 1.1 | 12,416 | 0.01% |
|
| 2023/06/01 | 3 | 171.17 | 2 | 171.00 | 173.00 | 1 | 12,476 | 0.01% |
|
| 2023/05/30 | 8.8 | 172.42 | 1 | 171.50 | 172.50 | 7.8 | 12,802 | 0.06% |
|
| 2023/05/29 | 7.1 | 174.00 | 16 | 174.03 | 173.50 | -8.9 | 12,820 | -0.07% |
|
| 2023/05/26 | 21.1 | 170.17 | 11 | 171.23 | 168.50 | 10.1 | 12,907 | 0.08% |
|
| 2023/05/25 | 16.4 | 172.45 | 17 | 171.85 | 170.50 | -0.7 | 13,281 | 0.00% |
|
| 2023/05/24 | 1 | 169.50 | 10 | 170.00 | 167.00 | -9 | 13,602 | -0.07% |
|
| 2023/05/23 | 10 | 172.50 | 2 | 171.50 | 171.00 | 8 | 13,714 | 0.06% |
|
| 2023/05/22 | 5 | 169.90 | 4 | 169.00 | 168.50 | 1 | 13,833 | 0.01% |
|
| 2023/05/19 | 12 | 172.00 | 13 | 170.54 | 172.00 | -1 | 13,863 | -0.01% |
|
| 2023/05/18 | 3 | 167.33 | 5.1 | 168.30 | 167.50 | -2.1 | 13,979 | -0.02% |
|
| 2023/05/17 | 1 | 166.50 | 4 | 165.25 | 166.50 | -3 | 14,073 | -0.02% |
|
| 2023/05/16 | 7 | 164.21 | 2 | 165.50 | 162.00 | 5 | 14,134 | 0.04% |
|
| 2023/05/15 | 5 | 163.60 | 0 | 0.00 | 164.50 | 5 | 14,162 | 0.04% |
|
| 2023/05/12 | 2.2 | 165.45 | 3 | 165.50 | 167.00 | -0.8 | 14,331 | -0.01% |
|
| 2023/05/11 | 3 | 167.67 | 10.1 | 165.04 | 164.50 | -7.1 | 14,585 | -0.05% |
|
| 2023/05/10 | 12 | 169.33 | 5 | 168.60 | 169.50 | 7 | 15,086 | 0.05% |
|
| 2023/05/09 | 5 | 167.10 | 0 | 0.00 | 168.00 | 5 | 15,223 | 0.03% |
|
| 2023/05/08 | 6 | 172.17 | 8 | 170.25 | 168.50 | -2 | 15,458 | -0.01% |
|
| 2023/05/05 | 0 | 0.00 | 5 | 169.60 | 170.00 | -5 | 16,178 | -0.03% |
|
| 2023/05/04 | 3 | 168.17 | 0 | 0.00 | 169.00 | 3 | 16,439 | 0.02% |
|
| 2023/05/03 | 5 | 167.80 | 2 | 166.25 | 166.00 | 3 | 16,616 | 0.02% |
|
| 2023/05/02 | 8 | 168.06 | 9.1 | 168.73 | 170.00 | -1.1 | 16,586 | -0.01% |
|
| 2023/04/28 | 3 | 163.33 | 2.1 | 163.10 | 164.00 | 0.9 | 16,619 | 0.01% |
|
| 2023/04/27 | 8 | 160.25 | 10 | 161.15 | 160.00 | -2 | 16,470 | -0.01% |
|
| 2023/04/26 | 33.3 | 160.68 | 35 | 158.91 | 158.50 | -1.7 | 16,309 | -0.01% |
|
| 2023/04/25 | 5.1 | 171.57 | 11 | 169.59 | 171.00 | -5.9 | 15,999 | -0.04% |
|
| 2023/04/24 | 8.2 | 180.29 | 4.2 | 178.34 | 177.00 | 4.1 | 15,830 | 0.03% |
|
| 2023/04/21 | 16.1 | 188.20 | 22 | 187.52 | 184.50 | -5.9 | 15,754 | -0.04% |
|
| 2023/04/20 | 12 | 188.33 | 8 | 189.75 | 191.00 | 4 | 15,770 | 0.03% |
|
| 2023/04/19 | 20.1 | 190.95 | 12.3 | 189.39 | 188.50 | 7.8 | 15,884 | 0.05% |
|
| 2023/04/18 | 10.2 | 193.98 | 20 | 193.38 | 191.50 | -9.9 | 15,912 | -0.06% |
|
| 2023/04/17 | 11.1 | 194.50 | 1 | 193.00 | 194.50 | 10.1 | 15,967 | 0.06% |
|
| 2023/04/14 | 4 | 194.00 | 2 | 193.75 | 194.50 | 2 | 16,057 | 0.01% |
|
| 2023/04/13 | 5.5 | 192.80 | 0 | 0.00 | 192.00 | 5.5 | 16,143 | 0.03% |
|
| 2023/04/12 | 11.1 | 196.17 | 11 | 197.05 | 196.50 | 0.1 | 16,172 | 0.00% |
|
| 2023/04/11 | 9 | 198.00 | 4 | 197.88 | 197.50 | 5 | 16,198 | 0.03% |
|
| 2023/04/10 | 22 | 200.41 | 12 | 200.88 | 199.50 | 10 | 16,385 | 0.06% |
|
| 2023/04/07 | 12 | 201.62 | 15 | 201.97 | 200.00 | -3 | 16,361 | -0.02% |
|
| 2023/04/06 | 11.1 | 196.44 | 10 | 196.75 | 201.00 | 1.1 | 16,255 | 0.01% |
|
| 2023/03/31 | 1.1 | 192.07 | 11 | 195.36 | 196.50 | -10 | 16,126 | -0.06% |
|
| 2023/03/30 | 20.5 | 190.02 | 18 | 191.00 | 193.00 | 2.5 | 16,015 | 0.02% |
|
| 2023/03/29 | 16 | 192.28 | 54 | 196.18 | 189.00 | -38 | 15,899 | -0.24% |
|
| 2023/03/28 | 93.4 | 196.88 | 22.1 | 198.41 | 195.50 | 71.3 | 15,737 | 0.45% |
|
| 2023/03/27 | 19.1 | 212.90 | 9 | 212.94 | 209.00 | 10.1 | 15,297 | 0.07% |
|
| 2023/03/24 | 19 | 212.32 | 49.3 | 212.45 | 215.50 | -30.3 | 15,057 | -0.20% |
|
| 2023/03/23 | 25 | 200.24 | 22.1 | 201.66 | 198.50 | 3 | 14,498 | 0.02% |
|
| 2023/03/22 | 11.1 | 198.41 | 19.1 | 197.69 | 200.50 | -8 | 14,533 | -0.06% |
|
| 2023/03/21 | 14.1 | 193.78 | 20 | 192.85 | 192.00 | -5.9 | 14,315 | -0.04% |
|
| 2023/03/20 | 13 | 195.42 | 19 | 193.87 | 191.00 | -6 | 14,384 | -0.04% |
|
| 2023/03/17 | 19 | 194.26 | 11 | 194.45 | 194.50 | 8 | 14,410 | 0.06% |
|
| 2023/03/16 | 25 | 188.52 | 33 | 188.73 | 188.00 | -8 | 14,186 | -0.06% |
|
| 2023/03/15 | 10 | 192.40 | 12 | 192.42 | 190.50 | -2 | 14,175 | -0.01% |
|
| 2023/03/14 | 6 | 186.17 | 10 | 186.55 | 187.50 | -4 | 14,093 | -0.03% |
|
| 2023/03/13 | 15 | 186.33 | 3 | 186.50 | 186.50 | 12 | 14,174 | 0.08% |
|
| 2023/03/10 | 11 | 187.95 | 2 | 191.75 | 187.00 | 9 | 14,176 | 0.06% |
|
| 2023/03/09 | 25 | 196.42 | 30 | 197.02 | 194.00 | -5 | 14,405 | -0.03% |
|
| 2023/03/08 | 12.1 | 188.16 | 9 | 186.56 | 191.00 | 3.1 | 13,983 | 0.02% |
|
| 2023/03/07 | 3.1 | 188.84 | 14 | 188.86 | 187.50 | -11 | 13,967 | -0.08% |
|
| 2023/03/06 | 13 | 191.42 | 2 | 190.25 | 189.50 | 11 | 13,998 | 0.08% |
|
| 2023/03/03 | 11 | 192.45 | 15 | 192.07 | 188.50 | -4 | 14,115 | -0.03% |
|
| 2023/03/02 | 11 | 186.59 | 12 | 186.38 | 186.00 | -1 | 14,220 | -0.01% |
|
| 2023/03/01 | 11 | 185.27 | 7 | 185.64 | 186.00 | 4 | 14,266 | 0.03% |
|
| 2023/02/24 | 16 | 189.84 | 18 | 189.28 | 185.50 | -2 | 14,319 | -0.01% |
|
| 2023/02/23 | 14 | 188.36 | 18.1 | 188.58 | 188.50 | -4 | 14,153 | -0.03% |
|
| 2023/02/22 | 26.7 | 186.72 | 18 | 183.36 | 181.00 | 8.7 | 14,009 | 0.06% |
|
| 2023/02/21 | 15 | 198.03 | 18 | 197.42 | 200.50 | -3 | 13,748 | -0.02% |
|
| 2023/02/20 | 22 | 196.80 | 16 | 196.22 | 195.00 | 6 | 13,831 | 0.04% |
|
| 2023/02/17 | 20 | 197.00 | 21 | 196.29 | 196.50 | -1 | 14,067 | -0.01% |
|
| 2023/02/16 | 13 | 197.27 | 7.1 | 196.27 | 200.50 | 5.9 | 14,445 | 0.04% |
|
| 2023/02/15 | 2 | 192.75 | 1 | 191.50 | 193.00 | 1 | 14,704 | 0.01% |
|
| 2023/02/14 | 16 | 195.06 | 17 | 195.62 | 192.00 | -1 | 14,749 | -0.01% |
|
| 2023/02/13 | 32 | 193.02 | 29 | 192.95 | 193.50 | 3 | 15,074 | 0.02% |
|
| 2023/02/10 | 10 | 194.00 | 5 | 193.00 | 193.50 | 5 | 15,370 | 0.03% |
|
| 2023/02/09 | 21 | 200.93 | 21.1 | 202.28 | 198.50 | -0.1 | 15,653 | 0.00% |
|
| 2023/02/08 | 23 | 197.81 | 51.3 | 198.84 | 199.00 | -28.2 | 15,573 | -0.18% |
|
| 2023/02/07 | 17.1 | 188.91 | 10 | 189.80 | 191.50 | 7.1 | 15,221 | 0.05% |
|
| 2023/02/06 | 55.1 | 192.89 | 49.2 | 189.58 | 190.00 | 5.9 | 15,323 | 0.04% |
|
| 2023/02/03 | 70.2 | 192.96 | 72 | 193.53 | 194.50 | -1.8 | 15,369 | -0.01% |
|
| 2023/02/02 | 9 | 181.28 | 13 | 181.73 | 184.00 | -4 | 14,907 | -0.03% |
|
| 2023/02/01 | 6.1 | 173.83 | 11 | 174.91 | 175.50 | -5 | 15,396 | -0.03% |
|
| 2023/01/31 | 4.2 | 168.79 | 2 | 169.50 | 169.50 | 2.2 | 15,627 | 0.01% |
|
| 2023/01/30 | 4 | 168.25 | 8 | 167.94 | 168.50 | -4 | 16,331 | -0.02% |
|
| 2023/01/16 | 0 | 0.00 | 2 | 160.00 | 159.50 | -2 | 17,567 | -0.01% |
|
| 2023/01/13 | 7 | 159.50 | 3 | 157.50 | 157.50 | 4 | 17,880 | 0.02% |
|
| 2023/01/12 | 2 | 160.50 | 5 | 159.70 | 160.00 | -3 | 18,323 | -0.02% |
|
| 2023/01/11 | 7 | 157.86 | 6 | 158.92 | 161.00 | 1 | 18,752 | 0.01% |
|
| 2023/01/10 | 3 | 159.17 | 7 | 159.57 | 160.00 | -4 | 19,182 | -0.02% |
|
| 2023/01/09 | 16 | 159.28 | 19 | 158.16 | 158.50 | -3 | 19,639 | -0.02% |
|
| 2023/01/06 | 6 | 149.25 | 4 | 149.50 | 151.00 | 2 | 19,950 | 0.01% |
|
| 2023/01/05 | 3 | 150.00 | 3 | 147.00 | 147.00 | 0 | 20,375 | 0.00% |
|
| 2023/01/04 | 4 | 147.38 | 16 | 147.44 | 149.00 | -12 | 20,876 | -0.06% |
|
| 2023/01/03 | 18 | 146.00 | 7 | 146.07 | 147.00 | 11 | 21,203 | 0.05% |
|
| 2022/12/30 | 14 | 144.46 | 11 | 145.86 | 142.50 | 3 | 21,448 | 0.01% |
|
| 2022/12/29 | 14 | 145.04 | 12 | 144.21 | 145.50 | 2 | 21,795 | 0.01% |
|
| 2022/12/28 | 77 | 146.84 | 81 | 145.54 | 145.00 | -4 | 22,145 | -0.02% |
|
| 2022/12/27 | 3 | 153.83 | 1 | 155.50 | 156.50 | 2 | 22,266 | 0.01% |
|
| 2022/12/26 | 3 | 156.17 | 4 | 155.25 | 152.00 | -1 | 22,770 | 0.00% |
|
| 2022/12/23 | 4 | 158.13 | 3 | 156.33 | 159.00 | 1 | 23,323 | 0.00% |
|
| 2022/12/22 | 7 | 160.79 | 5 | 159.70 | 158.00 | 2 | 23,747 | 0.01% |
|
| 2022/12/21 | 5 | 158.70 | 21 | 157.81 | 157.50 | -16 | 24,226 | -0.07% |
|
| 2022/12/20 | 21 | 160.67 | 26 | 160.94 | 156.00 | -5 | 24,661 | -0.02% |
|
| 2022/12/19 | 13 | 163.46 | 4 | 164.00 | 165.00 | 9 | 25,021 | 0.04% |
|
| 2022/12/16 | 2 | 165.50 | 7 | 165.57 | 165.00 | -5 | 25,528 | -0.02% |
|
| 2022/12/15 | 12 | 172.17 | 11 | 171.32 | 171.50 | 1 | 25,759 | 0.00% |
|
| 2022/12/14 | 15 | 169.67 | 24 | 168.17 | 173.00 | -9 | 25,800 | -0.03% |
|
| 2022/12/13 | 5 | 165.70 | 14 | 166.36 | 164.00 | -9 | 25,794 | -0.03% |
|
| 2022/12/12 | 14 | 163.82 | 5 | 163.90 | 164.00 | 9 | 25,943 | 0.03% |
|
| 2022/12/09 | 7 | 168.71 | 19 | 168.74 | 168.50 | -12 | 26,462 | -0.05% |
|
| 2022/12/08 | 15 | 168.67 | 13 | 169.19 | 167.00 | 2 | 26,667 | 0.01% |
|
| 2022/12/07 | 21 | 170.55 | 3 | 171.00 | 170.00 | 18 | 26,854 | 0.07% |
|
| 2022/12/06 | 9 | 178.33 | 6 | 177.83 | 175.50 | 3 | 26,928 | 0.01% |
|
| 2022/12/05 | 12 | 178.96 | 10 | 178.95 | 178.00 | 2 | 27,113 | 0.01% |
|
| 2022/12/02 | 14 | 176.96 | 12.1 | 176.88 | 176.50 | 2 | 27,347 | 0.01% |
|
| 2022/12/01 | 8 | 177.44 | 21.3 | 176.74 | 175.50 | -13.3 | 27,536 | -0.05% |
|
| 2022/11/30 | 3.2 | 168.17 | 4 | 168.63 | 168.50 | -0.8 | 27,497 | 0.00% |
|
| 2022/11/29 | 2.1 | 167.43 | 1 | 165.50 | 165.50 | 1.1 | 27,732 | 0.00% |
|
| 2022/11/28 | 1 | 167.50 | 11 | 165.27 | 168.50 | -10 | 28,144 | -0.04% |
|
| 2022/11/25 | 17.2 | 169.23 | 10.1 | 168.73 | 167.50 | 7.1 | 28,344 | 0.03% |
|
| 2022/11/24 | 30 | 169.93 | 34 | 171.76 | 172.00 | -4 | 28,350 | -0.01% |
|
| 2022/11/23 | 6 | 167.75 | 6 | 165.25 | 163.50 | 0 | 28,343 | 0.00% |
|
| 2022/11/22 | 4 | 161.75 | 9 | 162.67 | 166.50 | -5 | 28,707 | -0.02% |
|
| 2022/11/21 | 37 | 166.53 | 73 | 165.53 | 164.00 | -36 | 29,182 | -0.12% |
|
| 2022/11/18 | 65.1 | 170.18 | 16 | 171.72 | 166.00 | 49.1 | 29,702 | 0.17% |
|
| 2022/11/17 | 9.1 | 169.98 | 3 | 168.67 | 170.50 | 6.1 | 29,817 | 0.02% |
|
| 2022/11/16 | 13 | 166.23 | 14 | 166.32 | 167.00 | -1 | 30,017 | 0.00% |
|
| 2022/11/15 | 15 | 165.93 | 12 | 166.58 | 167.00 | 3 | 30,214 | 0.01% |
|
| 2022/11/14 | 17 | 159.35 | 22 | 161.20 | 163.50 | -5 | 30,634 | -0.02% |
|
| 2022/11/11 | 41 | 160.05 | 48.1 | 159.32 | 156.50 | -7.1 | 31,097 | -0.02% |
|
| 2022/11/10 | 15 | 150.43 | 2 | 151.00 | 150.50 | 13 | 30,971 | 0.04% |
|
| 2022/11/09 | 9 | 151.61 | 11 | 152.05 | 150.50 | -2 | 31,293 | -0.01% |
|
| 2022/11/08 | 10 | 151.70 | 8 | 149.38 | 147.00 | 2 | 31,812 | 0.01% |
|
| 2022/11/07 | 9 | 148.00 | 17 | 149.94 | 149.00 | -8 | 32,171 | -0.02% |
|
| 2022/11/04 | 4 | 143.88 | 4 | 142.25 | 142.50 | 0 | 31,967 | 0.00% |
|
| 2022/11/03 | 3 | 144.50 | 7 | 144.64 | 144.00 | -4 | 31,985 | -0.01% |
|
| 2022/11/02 | 27 | 146.17 | 17 | 146.06 | 145.50 | 10 | 32,066 | 0.03% |
|
| 2022/11/01 | 20 | 145.58 | 30 | 146.03 | 146.50 | -10 | 32,164 | -0.03% |
|
| 2022/10/31 | 24 | 143.10 | 16 | 142.88 | 142.00 | 8 | 32,256 | 0.02% |
|
| 2022/10/28 | 15 | 141.40 | 37 | 140.80 | 139.50 | -22 | 32,356 | -0.07% |
|
| 2022/10/27 | 9 | 135.89 | 9 | 136.78 | 138.00 | 0 | 31,865 | 0.00% |
|
| 2022/10/26 | 43 | 135.74 | 23 | 135.09 | 133.50 | 20 | 31,835 | 0.06% |
|
| 2022/10/25 | 44 | 133.99 | 41.1 | 134.77 | 139.50 | 3 | 31,506 | 0.01% |
|
| 2022/10/24 | 5 | 134.20 | 11 | 133.59 | 134.50 | -6 | 31,060 | -0.02% |
|
| 2022/10/21 | 5 | 125.00 | 4 | 122.75 | 122.50 | 1 | 31,495 | 0.00% |
|
| 2022/10/20 | 16.1 | 122.47 | 19.1 | 123.56 | 127.00 | -3 | 32,320 | -0.01% |
|
| 2022/10/19 | 20 | 130.90 | 22 | 130.64 | 125.00 | -2 | 32,200 | -0.01% |
|
| 2022/10/18 | 17 | 130.47 | 7 | 130.36 | 130.50 | 10 | 32,249 | 0.03% |
|
| 2022/10/17 | 73 | 129.44 | 75 | 130.91 | 131.50 | -2 | 32,783 | -0.01% |
|
| 2022/10/14 | 91 | 128.92 | 6.1 | 127.33 | 130.00 | 85 | 33,031 | 0.26% |
|
| 2022/10/13 | 6.1 | 123.31 | 8 | 122.19 | 118.50 | -2 | 33,153 | -0.01% |
|
| 2022/10/12 | 12.1 | 123.65 | 10 | 122.70 | 122.00 | 2.1 | 33,056 | 0.01% |
|
| 2022/10/11 | 19.1 | 128.06 | 32 | 129.13 | 127.00 | -13 | 33,018 | -0.04% |
|
| 2022/10/07 | 16.4 | 137.40 | 1 | 137.00 | 136.50 | 15.4 | 32,849 | 0.05% |
|
| 2022/10/06 | 15 | 136.60 | 22 | 139.30 | 140.00 | -7 | 32,872 | -0.02% |
|
| 2022/10/05 | 5 | 137.10 | 16 | 140.28 | 133.50 | -11 | 32,704 | -0.03% |
|
| 2022/10/04 | 17 | 137.65 | 5 | 139.80 | 137.50 | 12 | 32,381 | 0.04% |
|
| 2022/10/03 | 38 | 135.24 | 32 | 136.92 | 135.50 | 6 | 32,180 | 0.02% |
|
| 2022/09/30 | 44 | 132.82 | 55 | 130.48 | 134.00 | -11 | 32,572 | -0.03% |
|
| 2022/09/29 | 40 | 126.50 | 1 | 128.00 | 127.00 | 39 | 32,663 | 0.12% |
|
| 2022/09/28 | 17.1 | 132.97 | 17 | 133.41 | 127.50 | 0.1 | 32,739 | 0.00% |
|
| 2022/09/27 | 9 | 135.50 | 5 | 135.10 | 134.50 | 4 | 32,704 | 0.01% |
|
| 2022/09/26 | 27 | 139.91 | 28 | 141.05 | 136.00 | -1 | 32,637 | 0.00% |
|
| 2022/09/23 | 17.1 | 152.61 | 14 | 154.00 | 145.50 | 3.1 | 32,650 | 0.01% |
|
| 2022/09/22 | 18 | 151.14 | 83 | 154.45 | 156.00 | -65 | 32,479 | -0.20% |
|
| 2022/09/21 | 4 | 152.25 | 19 | 152.26 | 152.50 | -15 | 32,515 | -0.05% |
|
| 2022/09/20 | 14 | 152.36 | 3 | 152.99 | 152.00 | 11 | 32,776 | 0.03% |
|
| 2022/09/19 | 8 | 154.38 | 9 | 154.61 | 152.50 | -1 | 32,932 | 0.00% |
|
| 2022/09/16 | 22 | 156.02 | 21 | 155.50 | 153.50 | 1 | 33,125 | 0.00% |
|
| 2022/09/15 | 16 | 164.75 | 30 | 166.07 | 161.00 | -14 | 33,151 | -0.04% |
|
| 2022/09/14 | 18.3 | 169.54 | 5 | 170.10 | 169.50 | 13.3 | 33,183 | 0.04% |
|
| 2022/09/13 | 18 | 176.36 | 23 | 177.17 | 176.00 | -5 | 33,222 | -0.02% |
|
| 2022/09/12 | 9 | 177.00 | 23 | 178.63 | 173.00 | -14 | 33,278 | -0.04% |
|
| 2022/09/08 | 16 | 174.75 | 10 | 174.20 | 175.50 | 6 | 33,482 | 0.02% |
|
| 2022/09/07 | 20 | 174.40 | 21 | 172.76 | 176.00 | -1 | 33,488 | 0.00% |
|
| 2022/09/06 | 10 | 176.05 | 10.1 | 176.27 | 175.50 | -0.1 | 33,699 | 0.00% |
|
| 2022/09/05 | 9 | 183.77 | 7 | 183.71 | 179.50 | 2 | 33,603 | 0.01% |
|
| 2022/09/02 | 24 | 187.23 | 37 | 187.34 | 188.00 | -13 | 33,488 | -0.04% |
|
| 2022/09/01 | 26 | 183.77 | 23 | 182.83 | 181.00 | 3 | 33,293 | 0.01% |
|
| 2022/08/31 | 14.5 | 188.62 | 13 | 187.04 | 187.00 | 1.5 | 33,223 | 0.00% |
|
| 2022/08/30 | 27.1 | 190.08 | 11 | 189.32 | 188.50 | 16.1 | 33,343 | 0.05% |
|
| 2022/08/29 | 26 | 185.21 | 28 | 185.50 | 190.00 | -2 | 33,178 | -0.01% |
|
| 2022/08/26 | 22 | 197.30 | 17 | 196.53 | 191.00 | 5 | 33,079 | 0.02% |
|
| 2022/08/25 | 10 | 195.90 | 21.1 | 195.45 | 195.00 | -11.1 | 32,887 | -0.03% |
|
| 2022/08/24 | 24 | 191.04 | 19 | 187.58 | 186.00 | 5 | 32,679 | 0.02% |
|
| 2022/08/23 | 37 | 186.34 | 33 | 187.68 | 190.50 | 4 | 32,474 | 0.01% |
|
| 2022/08/22 | 22 | 190.66 | 20 | 191.43 | 186.00 | 2 | 32,316 | 0.01% |
|
| 2022/08/19 | 57.1 | 194.99 | 66 | 194.92 | 189.50 | -8.9 | 32,358 | -0.03% |
|
| 2022/08/18 | 50 | 182.25 | 52 | 186.55 | 189.00 | -2 | 31,931 | -0.01% |
|
| 2022/08/17 | 24 | 176.40 | 22 | 177.16 | 175.50 | 2 | 31,262 | 0.01% |
|
| 2022/08/16 | 69.1 | 178.35 | 68 | 176.15 | 175.50 | 1 | 31,269 | 0.00% |
|
| 2022/08/15 | 50 | 175.85 | 47 | 176.70 | 178.00 | 3 | 31,286 | 0.01% |
|
| 2022/08/12 | 32 | 160.91 | 49 | 161.89 | 170.50 | -17 | 30,694 | -0.06% |
|
| 2022/08/11 | 39 | 155.37 | 61 | 155.51 | 155.00 | -22 | 30,349 | -0.07% |
|
| 2022/08/10 | 26 | 150.15 | 19 | 150.21 | 149.00 | 7 | 30,681 | 0.02% |
|
| 2022/08/09 | 15 | 153.23 | 20 | 153.18 | 154.50 | -5 | 30,843 | -0.02% |
|
| 2022/08/08 | 31.1 | 156.02 | 10 | 155.70 | 154.50 | 21.1 | 31,057 | 0.07% |
|
| 2022/08/05 | 13 | 156.38 | 39.1 | 156.72 | 159.50 | -26.1 | 31,147 | -0.08% |
|
| 2022/08/04 | 23.1 | 147.61 | 31.3 | 147.87 | 149.00 | -8.3 | 31,240 | -0.03% |
|
| 2022/08/03 | 20 | 150.85 | 33 | 150.29 | 148.50 | -13 | 31,290 | -0.04% |
|
| 2022/08/02 | 28.1 | 149.69 | 29 | 150.09 | 151.50 | -0.9 | 31,482 | 0.00% |
|
| 2022/08/01 | 22.2 | 154.57 | 31 | 154.53 | 153.00 | -8.8 | 31,442 | -0.03% |
|
| 2022/07/29 | 65 | 157.23 | 43 | 157.98 | 156.00 | 22 | 31,376 | 0.07% |
|
| 2022/07/28 | 45 | 159.98 | 33 | 159.38 | 155.50 | 12 | 31,475 | 0.04% |
|
| 2022/07/27 | 54 | 164.98 | 16 | 166.44 | 163.00 | 38 | 30,798 | 0.12% |
|
| 2022/07/26 | 13 | 180.23 | 14 | 178.43 | 177.50 | -1 | 29,889 | 0.00% |
|
| 2022/07/25 | 40 | 179.48 | 40 | 179.09 | 181.50 | 0 | 29,826 | 0.00% |
|
| 2022/07/22 | 74 | 183.14 | 72 | 183.29 | 180.50 | 2 | 29,766 | 0.01% |
|
| 2022/07/21 | 40 | 174.11 | 47 | 170.15 | 179.00 | -7 | 29,265 | -0.02% |
|
| 2022/07/20 | 52 | 161.96 | 76 | 162.91 | 163.00 | -24 | 28,744 | -0.08% |
|
| 2022/07/19 | 27 | 157.31 | 30 | 157.85 | 154.00 | -3 | 28,522 | -0.01% |
|
| 2022/07/18 | 32 | 159.48 | 15 | 160.40 | 158.00 | 17 | 28,377 | 0.06% |
|
| 2022/07/15 | 7 | 152.14 | 26 | 153.31 | 152.50 | -19 | 28,062 | -0.07% |
|
| 2022/07/14 | 32 | 150.89 | 27 | 148.33 | 150.00 | 5 | 28,107 | 0.02% |
|
| 2022/07/13 | 59 | 153.70 | 31 | 152.00 | 146.50 | 28 | 27,985 | 0.10% |
|
| 2022/07/12 | 27 | 157.85 | 25 | 151.62 | 150.00 | 2 | 28,075 | 0.01% |
|
| 2022/07/11 | 19 | 166.42 | 13 | 165.73 | 162.00 | 6 | 28,455 | 0.02% |
|
| 2022/07/08 | 31 | 168.90 | 29 | 167.71 | 165.00 | 2 | 28,630 | 0.01% |
|
| 2022/07/07 | 45 | 166.28 | 45 | 165.74 | 174.00 | 0 | 28,007 | 0.00% |
|
| 2022/07/06 | 22 | 168.25 | 22 | 169.73 | 160.50 | 0 | 27,834 | 0.00% |
|
| 2022/07/05 | 46 | 172.25 | 50 | 171.78 | 174.00 | -4 | 27,750 | -0.01% |
|
| 2022/07/04 | 45 | 170.46 | 90 | 170.18 | 172.50 | -45 | 27,851 | -0.16% |
|
| 2022/07/01 | 22 | 180.07 | 31 | 181.35 | 172.00 | -9 | 27,944 | -0.03% |
|
| 2022/06/30 | 48 | 185.43 | 20 | 188.43 | 191.00 | 28 | 27,826 | 0.10% |
|
| 2022/06/29 | 45 | 192.60 | 22 | 189.18 | 194.50 | 23 | 27,816 | 0.08% |
|
| 2022/06/28 | 29 | 189.72 | 27 | 187.19 | 190.00 | 2 | 27,790 | 0.01% |
|
| 2022/06/27 | 19 | 197.63 | 8 | 199.00 | 198.00 | 11 | 28,067 | 0.04% |
|
| 2022/06/24 | 13 | 189.15 | 20 | 189.78 | 187.50 | -7 | 28,540 | -0.02% |
|
| 2022/06/23 | 28 | 188.95 | 20 | 188.58 | 190.00 | 8 | 28,676 | 0.03% |
|
| 2022/06/22 | 22 | 197.57 | 29 | 195.91 | 186.50 | -7 | 28,328 | -0.02% |
|
| 2022/06/21 | 32 | 206.11 | 33 | 204.42 | 207.00 | -1 | 28,133 | 0.00% |
|
| 2022/06/20 | 22 | 207.91 | 15 | 204.63 | 201.50 | 7 | 28,206 | 0.02% |
|
| 2022/06/17 | 46 | 208.96 | 36 | 210.50 | 209.00 | 10 | 28,277 | 0.04% |
|
| 2022/06/16 | 19 | 228.11 | 17 | 223.38 | 214.50 | 2 | 28,039 | 0.01% |
|
| 2022/06/15 | 18 | 231.31 | 27 | 231.48 | 228.50 | -9 | 28,074 | -0.03% |
|
| 2022/06/14 | 22 | 223.61 | 24 | 225.42 | 225.50 | -2 | 28,220 | -0.01% |
|
| 2022/06/13 | 18 | 219.83 | 18 | 220.45 | 226.00 | 0 | 28,523 | 0.00% |
|
| 2022/06/10 | 25 | 220.48 | 26.1 | 220.84 | 225.50 | -1.1 | 29,039 | 0.00% |
|
| 2022/06/09 | 21 | 222.62 | 11 | 224.23 | 224.00 | 10 | 29,291 | 0.03% |
|
| 2022/06/08 | 15 | 228.57 | 12 | 227.58 | 222.50 | 3 | 29,488 | 0.01% |
|
| 2022/06/07 | 13 | 227.96 | 22 | 226.41 | 228.50 | -9 | 30,017 | -0.03% |
|
| 2022/06/06 | 26 | 226.83 | 16 | 227.44 | 231.50 | 10 | 30,785 | 0.03% |
|
| 2022/06/02 | 16 | 231.69 | 28 | 231.09 | 226.00 | -12 | 31,348 | -0.04% |
|
| 2022/06/01 | 29 | 243.38 | 23 | 240.80 | 238.00 | 6 | 31,717 | 0.02% |
|
| 2022/05/31 | 16.1 | 237.62 | 8 | 238.81 | 240.50 | 8.1 | 31,931 | 0.03% |
|
| 2022/05/30 | 6 | 240.08 | 4 | 239.63 | 242.00 | 2 | 32,963 | 0.01% |
|
| 2022/05/27 | 24 | 239.81 | 27 | 237.87 | 231.00 | -3 | 33,710 | -0.01% |
|
| 2022/05/26 | 8 | 252.44 | 7 | 244.58 | 238.50 | 1 | 34,303 | 0.00% |
|
| 2022/05/25 | 3 | 252.67 | 7 | 253.21 | 255.00 | -4 | 34,805 | -0.01% |
|
| 2022/05/24 | 6 | 252.92 | 5 | 249.60 | 250.00 | 1 | 35,532 | 0.00% |
|
| 2022/05/23 | 24 | 270.79 | 17 | 263.24 | 257.50 | 7 | 36,322 | 0.02% |
|
| 2022/05/20 | 16 | 270.81 | 15 | 269.37 | 269.50 | 1 | 36,532 | 0.00% |
|
| 2022/05/19 | 26 | 261.79 | 17 | 263.71 | 269.50 | 9 | 36,484 | 0.02% |
|
| 2022/05/18 | 13 | 264.73 | 22 | 265.02 | 268.00 | -9 | 36,532 | -0.02% |
|
| 2022/05/17 | 28 | 254.43 | 27 | 252.56 | 255.00 | 1 | 36,520 | 0.00% |
|
| 2022/05/16 | 16 | 264.00 | 13 | 262.20 | 252.50 | 3 | 37,163 | 0.01% |
|
| 2022/05/13 | 51 | 261.88 | 50 | 261.32 | 257.00 | 1 | 37,394 | 0.00% |
|
| 2022/05/12 | 27 | 257.48 | 37 | 256.88 | 254.50 | -10 | 37,471 | -0.03% |
|
| 2022/05/11 | 77 | 250.06 | 75 | 253.50 | 257.50 | 2 | 37,788 | 0.01% |
|
| 2022/05/10 | 16 | 244.25 | 16 | 250.75 | 255.00 | 0 | 37,985 | 0.00% |
|
| 2022/05/09 | 20 | 259.63 | 13 | 250.77 | 246.50 | 7 | 38,497 | 0.02% |
|
| 2022/05/06 | 32 | 274.59 | 28 | 274.00 | 272.00 | 4 | 38,829 | 0.01% |
|
| 2022/05/05 | 12 | 277.29 | 20 | 282.25 | 286.00 | -8 | 38,763 | -0.02% |
|
| 2022/05/04 | 6 | 264.83 | 4 | 264.00 | 262.50 | 2 | 38,558 | 0.01% |
|
| 2022/05/03 | 8 | 264.38 | 8 | 264.56 | 264.50 | 0 | 38,787 | 0.00% |
|
| 2022/04/29 | 25 | 261.50 | 29 | 264.09 | 260.50 | -4 | 38,955 | -0.01% |
|
| 2022/04/28 | 37 | 257.57 | 39 | 257.06 | 260.00 | -2 | 38,880 | -0.01% |
|
| 2022/04/27 | 13 | 243.27 | 15 | 247.67 | 252.50 | -2 | 38,898 | -0.01% |
|
| 2022/04/26 | 11 | 249.91 | 11 | 245.09 | 242.50 | 0 | 38,817 | 0.00% |
|
| 2022/04/25 | 20 | 252.53 | 12 | 250.88 | 248.50 | 8 | 39,070 | 0.02% |
|
| 2022/04/22 | 13 | 265.50 | 9 | 265.33 | 267.50 | 4 | 39,245 | 0.01% |
|
| 2022/04/21 | 10 | 274.50 | 10 | 275.65 | 275.00 | 0 | 39,660 | 0.00% |
|
| 2022/04/20 | 13 | 267.88 | 13 | 269.54 | 276.50 | 0 | 39,824 | 0.00% |
|
| 2022/04/19 | 50 | 271.57 | 18.6 | 272.53 | 268.50 | 31.4 | 39,943 | 0.08% |
|
| 2022/04/18 | 19.1 | 264.40 | 19 | 264.34 | 272.50 | 0.1 | 40,018 | 0.00% |
|
| 2022/04/15 | 28 | 263.93 | 60 | 265.49 | 265.50 | -32 | 40,260 | -0.08% |
|
| 2022/04/14 | 13.1 | 283.58 | 10 | 283.25 | 281.50 | 3.1 | 40,341 | 0.01% |
|
| 2022/04/13 | 23 | 285.67 | 23 | 286.26 | 289.50 | 0 | 40,256 | 0.00% |
|
| 2022/04/12 | 19 | 283.73 | 19.2 | 284.12 | 281.50 | -0.1 | 40,177 | 0.00% |
|
| 2022/04/11 | 17.2 | 288.15 | 14 | 289.14 | 281.00 | 3.2 | 39,911 | 0.01% |
|
| 2022/04/08 | 45.4 | 300.32 | 48.6 | 299.46 | 301.50 | -3.2 | 39,727 | -0.01% |
|
| 2022/04/07 | 30.6 | 311.25 | 23 | 302.63 | 296.00 | 7.6 | 39,457 | 0.02% |
|
| 2022/04/06 | 13 | 312.27 | 16 | 314.28 | 317.00 | -3 | 39,182 | -0.01% |
|
| 2022/04/01 | 6 | 302.00 | 8 | 303.31 | 312.00 | -2 | 39,128 | -0.01% |
|
| 2022/03/31 | 14 | 311.00 | 13 | 308.12 | 305.50 | 1 | 39,374 | 0.00% |
|
| 2022/03/30 | 18 | 321.56 | 10 | 319.75 | 312.50 | 8 | 39,541 | 0.02% |
|
| 2022/03/29 | 15.2 | 316.38 | 24.1 | 319.09 | 322.50 | -8.9 | 39,675 | -0.02% |
|
| 2022/03/28 | 11 | 306.45 | 15 | 298.77 | 311.00 | -4 | 40,065 | -0.01% |
|
| 2022/03/25 | 17 | 294.38 | 19 | 294.92 | 296.00 | -2 | 40,418 | 0.00% |
|
| 2022/03/24 | 6 | 287.17 | 5 | 288.00 | 287.50 | 1 | 40,965 | 0.00% |
|
| 2022/03/23 | 15 | 292.70 | 18 | 290.83 | 284.00 | -3 | 42,365 | -0.01% |
|
| 2022/03/22 | 2 | 286.50 | 1 | 279.00 | 282.00 | 1 | 42,972 | 0.00% |
|
| 2022/03/21 | 13 | 279.65 | 91 | 278.69 | 274.50 | -78 | 43,100 | -0.18% |
|
| 2022/03/18 | 11 | 275.45 | 9 | 272.67 | 273.00 | 2 | 43,130 | 0.00% |
|
| 2022/03/17 | 81 | 268.77 | 40 | 272.33 | 275.00 | 41 | 42,942 | 0.10% |
|
| 2022/03/16 | 48 | 260.16 | 52 | 260.46 | 255.00 | -4 | 42,428 | -0.01% |
|
| 2022/03/15 | 39 | 275.60 | 40 | 272.11 | 260.50 | -1 | 42,269 | 0.00% |
|
| 2022/03/14 | 96 | 291.54 | 47 | 291.72 | 286.00 | 49 | 42,126 | 0.12% |
|
| 2022/03/11 | 21.1 | 281.10 | 31 | 282.69 | 287.00 | -9.9 | 41,766 | -0.02% |
|
| 2022/03/10 | 52 | 283.47 | 48 | 282.44 | 281.00 | 4 | 41,630 | 0.01% |
|
| 2022/03/09 | 41 | 285.23 | 40.6 | 286.34 | 275.00 | 0.4 | 41,146 | 0.00% |
|
| 2022/03/08 | 44.7 | 287.81 | 36 | 284.39 | 273.50 | 8.7 | 40,380 | 0.02% |
|
| 2022/03/07 | 40 | 283.58 | 41.1 | 284.37 | 287.50 | -1.1 | 39,594 | 0.00% |
|
| 2022/03/04 | 37 | 298.39 | 32 | 295.80 | 288.00 | 5 | 39,069 | 0.01% |
|
| 2022/03/03 | 68 | 316.94 | 64.1 | 316.68 | 312.00 | 3.9 | 38,732 | 0.01% |
|
| 2022/03/02 | 62 | 299.75 | 61.8 | 302.84 | 307.00 | 0.2 | 37,914 | 0.00% |
|
| 2022/03/01 | 46.8 | 284.47 | 47.2 | 285.02 | 299.50 | -0.4 | 37,091 | 0.00% |
|
| 2022/02/25 | 12.2 | 267.54 | 19.2 | 266.97 | 272.50 | -7.1 | 36,252 | -0.02% |
|
| 2022/02/24 | 37.7 | 247.35 | 48 | 246.80 | 248.00 | -10.3 | 35,583 | -0.03% |
|
| 2022/02/23 | 46 | 247.34 | 50 | 244.66 | 245.00 | -4 | 34,753 | -0.01% |
|
| 2022/02/22 | 61.1 | 238.67 | 58 | 237.03 | 233.50 | 3.1 | 33,923 | 0.01% |
|
| 2022/02/21 | 18 | 234.42 | 21 | 235.57 | 239.00 | -3 | 33,503 | -0.01% |
|
| 2022/02/18 | 23 | 232.98 | 21 | 234.57 | 238.50 | 2 | 33,774 | 0.01% |
|
| 2022/02/17 | 13 | 235.77 | 15 | 236.20 | 233.00 | -2 | 33,898 | -0.01% |
|
| 2022/02/16 | 33 | 243.94 | 82 | 247.37 | 243.00 | -49 | 33,682 | -0.15% |
|
| 2022/02/15 | 22 | 237.18 | 19 | 235.76 | 232.00 | 3 | 33,336 | 0.01% |
|
| 2022/02/14 | 18.1 | 233.73 | 15.1 | 237.29 | 231.00 | 3 | 33,092 | 0.01% |
|
| 2022/02/11 | 62 | 243.32 | 58 | 243.84 | 244.00 | 4 | 33,159 | 0.01% |
|
| 2022/02/10 | 33.1 | 239.35 | 28 | 239.68 | 234.00 | 5.1 | 32,875 | 0.02% |
|
| 2022/02/09 | 46.1 | 233.22 | 51 | 234.26 | 236.50 | -4.9 | 32,706 | -0.02% |
|
| 2022/02/08 | 15 | 219.20 | 20 | 217.90 | 224.00 | -5 | 32,424 | -0.02% |
|
| 2022/02/07 | 5 | 200.70 | 6 | 205.25 | 209.50 | -1 | 32,386 | 0.00% |
|
| 2022/01/26 | 42 | 205.52 | 41 | 204.28 | 199.50 | 1 | 32,810 | 0.00% |
|
| 2022/01/25 | 26 | 212.37 | 26 | 209.33 | 205.50 | 0 | 33,233 | 0.00% |
|
| 2022/01/24 | 49.1 | 210.99 | 45 | 209.59 | 213.50 | 4.1 | 33,695 | 0.01% |
|
| 2022/01/21 | 25 | 215.46 | 23.1 | 215.69 | 216.00 | 1.9 | 34,692 | 0.01% |
|
| 2022/01/20 | 19.1 | 216.24 | 41 | 217.18 | 219.00 | -22 | 35,430 | -0.06% |
|
| 2022/01/19 | 50 | 212.05 | 52 | 211.22 | 215.00 | -2 | 36,018 | -0.01% |
|
| 2022/01/18 | 40 | 216.14 | 39 | 215.86 | 209.00 | 1 | 36,701 | 0.00% |
|
| 2022/01/17 | 34.1 | 210.93 | 35 | 211.74 | 214.50 | -0.9 | 37,392 | 0.00% |
|
| 2022/01/14 | 29 | 199.71 | 35 | 202.67 | 213.00 | -6 | 37,851 | -0.02% |
|
| 2022/01/13 | 54 | 196.95 | 55 | 198.48 | 200.50 | -1 | 38,128 | 0.00% |
|
| 2022/01/12 | 42 | 200.94 | 43 | 199.71 | 200.50 | -1 | 38,678 | 0.00% |
|
| 2022/01/11 | 79 | 201.17 | 19 | 200.58 | 199.00 | 60 | 39,898 | 0.15% |
|
| 2022/01/10 | 29 | 207.33 | 27 | 206.82 | 207.00 | 2 | 40,656 | 0.00% |
|
| 2022/01/07 | 43 | 211.92 | 37 | 207.08 | 199.00 | 6 | 41,496 | 0.01% |
|
| 2022/01/06 | 14 | 208.61 | 4 | 212.00 | 211.00 | 10 | 41,693 | 0.02% |
|
| 2022/01/05 | 8 | 221.19 | 5 | 221.20 | 218.50 | 3 | 42,783 | 0.01% |
|
| 2022/01/04 | 10 | 228.30 | 8.6 | 224.23 | 221.00 | 1.4 | 44,346 | 0.00% |
|
| 2022/01/03 | 3 | 229.50 | 1 | 234.50 | 226.00 | 2 | 44,732 | 0.00% |
|
| 2021/12/30 | 21 | 233.38 | 22 | 234.23 | 239.00 | -1 | 44,982 | 0.00% |
|
| 2021/12/29 | 40 | 238.58 | 35 | 239.03 | 238.00 | 5 | 44,942 | 0.01% |
|
| 2021/12/28 | 19 | 240.55 | 20 | 239.75 | 245.50 | -1 | 45,334 | 0.00% |
|
| 2021/12/27 | 13 | 248.12 | 12 | 239.42 | 238.50 | 1 | 45,452 | 0.00% |
|
| 2021/12/24 | 51 | 248.11 | 58 | 248.34 | 249.00 | -7 | 45,182 | -0.02% |
|
| 2021/12/23 | 44 | 246.58 | 49 | 246.34 | 243.00 | -5 | 45,107 | -0.01% |
|
| 2021/12/22 | 69 | 243.51 | 60 | 241.58 | 243.00 | 9 | 44,945 | 0.02% |
|
| 2021/12/21 | 39 | 229.54 | 29 | 227.66 | 238.50 | 10 | 44,416 | 0.02% |
|
| 2021/12/20 | 36 | 228.92 | 32.1 | 227.66 | 217.00 | 3.9 | 43,896 | 0.01% |
|
| 2021/12/17 | 80 | 223.59 | 79 | 222.75 | 225.50 | 1 | 43,928 | 0.00% |
|
| 2021/12/16 | 47 | 208.05 | 65 | 208.59 | 217.50 | -18 | 42,868 | -0.04% |
|
| 2021/12/15 | 14 | 188.50 | 20.4 | 189.80 | 198.00 | -6.4 | 42,239 | -0.02% |
|
| 2021/12/14 | 21.2 | 187.91 | 17 | 191.06 | 180.00 | 4.2 | 42,330 | 0.01% |
|
| 2021/12/13 | 15 | 191.17 | 24 | 192.77 | 194.00 | -9 | 43,128 | -0.02% |
|
| 2021/12/10 | 22 | 187.50 | 22 | 188.93 | 187.50 | 0 | 43,465 | 0.00% |
|
| 2021/12/09 | 9.2 | 195.03 | 11 | 194.27 | 188.50 | -1.9 | 44,281 | 0.00% |
|
| 2021/12/08 | 10 | 184.40 | 29 | 189.09 | 194.50 | -19 | 44,790 | -0.04% |
|
| 2021/12/07 | 29 | 179.09 | 24 | 176.73 | 177.00 | 5 | 44,992 | 0.01% |
|
| 2021/12/06 | 5 | 181.40 | 0 | 0.00 | 178.50 | 5 | 45,320 | 0.01% |
|
| 2021/12/03 | 21 | 189.67 | 18 | 190.42 | 190.00 | 3 | 45,555 | 0.01% |
|
| 2021/12/02 | 3 | 188.33 | 1 | 186.00 | 184.50 | 2 | 45,714 | 0.00% |
|
| 2021/12/01 | 12 | 181.25 | 15 | 182.47 | 187.00 | -3 | 45,984 | -0.01% |
|
| 2021/11/30 | 9 | 187.72 | 12 | 188.38 | 186.00 | -3 | 46,512 | -0.01% |
|
| 2021/11/29 | 8 | 178.00 | 8 | 177.50 | 183.00 | 0 | 47,677 | 0.00% |
|
| 2021/11/26 | 20 | 177.98 | 21 | 177.38 | 182.00 | -1 | 48,042 | 0.00% |
|
| 2021/11/25 | 21 | 181.00 | 20 | 179.30 | 176.50 | 1 | 47,917 | 0.00% |
|
| 2021/11/24 | 19 | 179.68 | 6 | 179.50 | 179.00 | 13 | 47,883 | 0.03% |
|
| 2021/11/23 | 31 | 183.68 | 23 | 184.52 | 184.50 | 8 | 48,613 | 0.02% |
|
| 2021/11/22 | 16 | 189.00 | 14 | 188.89 | 190.00 | 2 | 48,686 | 0.00% |
|
| 2021/11/19 | 20 | 196.95 | 24 | 190.00 | 190.50 | -4 | 48,565 | -0.01% |
|
| 2021/11/18 | 25 | 200.40 | 24 | 198.29 | 196.00 | 1 | 48,409 | 0.00% |
|
| 2021/11/17 | 18 | 200.17 | 19 | 201.71 | 206.00 | -1 | 48,307 | 0.00% |
|
| 2021/11/16 | 24.1 | 202.11 | 23 | 197.46 | 193.50 | 1.1 | 47,897 | 0.00% |
|
| 2021/11/15 | 3 | 195.67 | 11 | 197.41 | 198.50 | -8 | 47,378 | -0.02% |
|
| 2021/11/12 | 12 | 198.04 | 9 | 197.72 | 189.00 | 3 | 47,110 | 0.01% |
|
| 2021/11/11 | 20 | 190.18 | 23 | 191.02 | 191.00 | -3 | 46,520 | -0.01% |
|
| 2021/11/10 | 43 | 185.88 | 42 | 187.69 | 194.00 | 1 | 46,153 | 0.00% |
|
| 2021/11/09 | 32 | 187.33 | 28 | 187.80 | 181.00 | 4 | 45,662 | 0.01% |
|
| 2021/11/08 | 14 | 183.82 | 13 | 184.58 | 181.00 | 1 | 45,141 | 0.00% |
|
| 2021/11/05 | 20 | 190.53 | 22 | 191.89 | 197.00 | -2 | 44,724 | 0.00% |
|
| 2021/11/04 | 27 | 194.22 | 26 | 194.40 | 190.50 | 1 | 44,059 | 0.00% |
|
| 2021/11/03 | 36.1 | 198.02 | 34 | 196.60 | 193.50 | 2.1 | 43,471 | 0.00% |
|
| 2021/11/02 | 21 | 206.21 | 21 | 207.21 | 205.50 | 0 | 43,072 | 0.00% |
|
| 2021/11/01 | 23 | 212.15 | 20 | 213.15 | 210.00 | 3 | 42,405 | 0.01% |
|
| 2021/10/29 | 35 | 206.20 | 30 | 205.70 | 201.00 | 5 | 41,622 | 0.01% |
|
| 2021/10/28 | 21 | 188.98 | 32.3 | 192.10 | 196.50 | -11.3 | 40,311 | -0.03% |
|
| 2021/10/27 | 46 | 168.37 | 65 | 172.99 | 179.00 | -19 | 39,421 | -0.05% |
|
| 2021/10/26 | 46 | 174.07 | 42 | 173.54 | 163.00 | 4 | 38,611 | 0.01% |
|
| 2021/10/25 | 44 | 171.32 | 41 | 170.88 | 176.00 | 3 | 37,727 | 0.01% |
|
| 2021/10/22 | 47 | 158.14 | 57.1 | 159.78 | 166.50 | -10.1 | 36,525 | -0.03% |
|
| 2021/10/21 | 38 | 155.08 | 35 | 154.21 | 151.50 | 3 | 35,522 | 0.01% |
|
| 2021/10/20 | 37 | 151.32 | 29 | 150.43 | 153.50 | 8 | 34,614 | 0.02% |
|
| 2021/10/19 | 65 | 147.10 | 79 | 147.63 | 147.50 | -14 | 33,683 | -0.04% |
|
| 2021/10/18 | 61 | 141.51 | 47 | 141.22 | 141.00 | 14 | 32,110 | 0.04% |
|
| 2021/10/15 | 75 | 134.73 | 96 | 135.40 | 143.00 | -21 | 31,001 | -0.07% |
|
| 2021/10/14 | 29 | 133.53 | 28 | 130.68 | 130.00 | 1 | 29,551 | 0.00% |
|
| 2021/10/13 | 59 | 134.84 | 58 | 134.41 | 131.50 | 1 | 28,779 | 0.00% |
|
| 2021/10/12 | 61 | 131.11 | 43.3 | 131.11 | 133.00 | 17.7 | 27,418 | 0.06% |
|
| 2021/10/08 | 9 | 126.50 | 26 | 128.27 | 130.00 | -17 | 25,623 | -0.07% |
|
| 2021/10/07 | 0 | 0.00 | 17 | 115.85 | 118.50 | -17 | 25,160 | -0.07% |
|
| 2021/10/06 | 43 | 109.01 | 42 | 108.83 | 108.00 | 1 | 25,003 | 0.00% |
|
| 2021/10/05 | 53 | 105.92 | 84 | 106.20 | 112.00 | -31 | 25,354 | -0.12% |
|
| 2021/10/04 | 73 | 110.62 | 48 | 110.50 | 109.00 | 25 | 25,273 | 0.10% |
|
| 2021/10/01 | 41 | 108.38 | 44 | 109.17 | 107.50 | -3 | 25,585 | -0.01% |
|
| 2021/09/30 | 14 | 114.89 | 11 | 114.73 | 115.00 | 3 | 25,583 | 0.01% |
|
| 2021/09/29 | 61 | 114.27 | 47.1 | 115.20 | 115.00 | 13.9 | 25,693 | 0.05% |
|
| 2021/09/28 | 22 | 117.98 | 27.1 | 117.90 | 120.50 | -5.1 | 25,254 | -0.02% |
|
| 2021/09/27 | 14 | 116.39 | 11 | 118.00 | 114.50 | 3 | 24,602 | 0.01% |
|
| 2021/09/24 | 54 | 118.61 | 58 | 118.67 | 118.00 | -4 | 24,250 | -0.02% |
|
| 2021/09/23 | 23.2 | 114.11 | 40 | 113.44 | 115.50 | -16.9 | 23,388 | -0.07% |
|
| 2021/09/22 | 33 | 109.48 | 35 | 107.83 | 106.00 | -2 | 23,034 | -0.01% |
|
| 2021/09/17 | 35 | 112.17 | 41 | 113.32 | 114.00 | -6 | 22,693 | -0.03% |
|
| 2021/09/16 | 60 | 114.69 | 49 | 114.82 | 112.50 | 11 | 22,132 | 0.05% |
|
| 2021/09/15 | 45 | 111.67 | 43 | 111.51 | 111.50 | 2 | 21,085 | 0.01% |
|
| 2021/09/14 | 39 | 111.33 | 49 | 111.26 | 115.00 | -10 | 20,608 | -0.05% |
|
| 2021/09/13 | 53.3 | 110.60 | 56 | 110.69 | 109.00 | -2.7 | 19,661 | -0.01% |
|
| 2021/09/10 | 42 | 104.90 | 46 | 105.97 | 110.50 | -4 | 18,802 | -0.02% |
|
| 2021/09/09 | 26 | 100.37 | 27 | 100.69 | 100.50 | -1 | 18,216 | -0.01% |
|
| 2021/09/08 | 14 | 95.36 | 14 | 96.06 | 93.40 | 0 | 17,894 | 0.00% |
|
| 2021/09/07 | 34 | 102.99 | 26 | 102.22 | 98.30 | 8 | 17,543 | 0.05% |
|
| 2021/09/06 | 24 | 111.92 | 30 | 111.35 | 109.00 | -6 | 17,535 | -0.03% |
|
| 2021/09/03 | 55 | 111.00 | 59 | 110.45 | 110.00 | -4 | 17,809 | -0.02% |
|
| 2021/09/02 | 84 | 111.19 | 54 | 111.32 | 109.00 | 30 | 17,265 | 0.17% |
|
| 2021/09/01 | 28 | 104.02 | 31.5 | 106.00 | 109.00 | -3.5 | 15,914 | -0.02% |
|
| 2021/08/31 | 17 | 99.08 | 12 | 98.68 | 99.20 | 5 | 15,298 | 0.03% |
|
| 2021/08/30 | 14 | 104.21 | 14 | 103.21 | 103.00 | 0 | 15,046 | 0.00% |
|
| 2021/08/27 | 28 | 106.89 | 52 | 106.73 | 103.50 | -24 | 15,000 | -0.16% |
|
| 2021/08/26 | 15 | 98.19 | 9 | 103.00 | 104.00 | 6 | 14,197 | 0.04% |
|
| 2021/08/25 | 8 | 95.36 | 18 | 95.73 | 94.80 | -10 | 14,015 | -0.07% |
|
| 2021/08/24 | 17 | 95.89 | 19 | 96.25 | 94.30 | -2 | 14,283 | -0.01% |
|
| 2021/08/23 | 17 | 95.04 | 4 | 94.70 | 94.40 | 13 | 14,264 | 0.09% |
|
| 2021/08/20 | 13 | 88.99 | 10 | 90.04 | 90.90 | 3 | 14,185 | 0.02% |
|
| 2021/08/19 | 1 | 89.40 | 0 | 0.00 | 86.20 | 1 | 14,118 | 0.01% |
|
| 2021/08/18 | 10 | 87.40 | 1 | 88.20 | 89.80 | 9 | 14,353 | 0.06% |
|
| 2021/08/17 | 2 | 89.80 | 2 | 91.70 | 86.70 | 0 | 14,560 | 0.00% |
|
| 2021/08/16 | 0 | 0.00 | 1 | 92.00 | 92.40 | -1 | 14,540 | -0.01% |
|
| 2021/08/13 | 1 | 94.30 | 20 | 91.32 | 92.10 | -19 | 14,543 | -0.13% |
|
| 2021/08/12 | 1 | 96.40 | 0 | 0.00 | 95.40 | 1 | 14,571 | 0.01% |
|
| 2021/08/11 | 29 | 98.33 | 30 | 96.51 | 97.10 | -1 | 14,663 | -0.01% |
|
| 2021/08/10 | 22 | 99.16 | 20 | 97.93 | 97.30 | 2 | 14,664 | 0.01% |
|
| 2021/08/09 | 24 | 98.90 | 2 | 98.25 | 98.80 | 22 | 14,657 | 0.15% |
|
| 2021/08/06 | 17.5 | 98.98 | 15 | 99.91 | 99.30 | 2.5 | 14,668 | 0.02% |
|
| 2021/08/05 | 2 | 108.25 | 1.3 | 107.54 | 106.00 | 0.7 | 14,479 | 0.00% |
|
| 2021/08/04 | 3 | 115.67 | 1.4 | 108.69 | 108.50 | 1.7 | 14,651 | 0.01% |
|
| 2021/08/03 | 5 | 110.50 | 9.1 | 109.72 | 114.50 | -4.1 | 14,710 | -0.03% |
|
| 2021/08/02 | 8.1 | 110.56 | 5 | 109.80 | 112.00 | 3.1 | 14,752 | 0.02% |
|
| 2021/07/30 | 3 | 113.17 | 6 | 113.17 | 112.50 | -3 | 14,891 | -0.02% |
|
| 2021/07/29 | 7 | 107.86 | 3 | 108.33 | 108.00 | 4 | 14,903 | 0.03% |
|
| 2021/07/28 | 1 | 105.00 | 1 | 105.00 | 105.00 | 0 | 15,093 | 0.00% |
|
| 2021/07/27 | 0.3 | 122.00 | 1 | 118.00 | 116.50 | -0.7 | 15,783 | 0.00% |
|
| 2021/07/26 | 1 | 119.00 | 3.1 | 120.35 | 121.50 | -2.1 | 16,255 | -0.01% |
|
| 2021/07/23 | 2 | 112.00 | 13 | 110.46 | 112.50 | -11 | 17,371 | -0.06% |
|
| 2021/07/22 | 2.3 | 118.50 | 3 | 117.17 | 118.50 | -0.8 | 18,178 | 0.00% |
|
| 2021/07/21 | 0 | 0.00 | 5 | 110.00 | 110.00 | -5 | 18,336 | -0.03% |
|
| 2021/07/20 | 1 | 110.04 | 6 | 111.92 | 111.50 | -5 | 18,661 | -0.03% |
|
| 2021/07/19 | 3 | 115.50 | 4 | 114.63 | 118.00 | -1 | 18,678 | -0.01% |
|
| 2021/07/16 | 0 | 0.00 | 2 | 110.00 | 109.00 | -2 | 18,767 | -0.01% |
|
| 2021/07/15 | 5 | 106.80 | 4 | 108.25 | 109.00 | 1 | 18,898 | 0.01% |
|
| 2021/07/14 | 7 | 112.64 | 7 | 112.21 | 114.00 | 0 | 18,999 | 0.00% |
|
| 2021/07/13 | 20.1 | 114.95 | 21.1 | 113.01 | 111.00 | -1.1 | 18,915 | -0.01% |
|
| 2021/07/12 | 85 | 109.03 | 87.9 | 109.55 | 110.50 | -2.9 | 18,689 | -0.02% |
|
| 2021/07/09 | 19 | 102.02 | 31 | 103.10 | 106.50 | -12 | 18,206 | -0.07% |
|
| 2021/07/08 | 61 | 94.96 | 66.1 | 95.43 | 97.10 | -5.1 | 18,020 | -0.03% |
|
| 2021/07/07 | 1.1 | 91.80 | 45.5 | 91.59 | 91.80 | -44.5 | 17,495 | -0.25% |
|
| 2021/07/06 | 14 | 85.26 | 10 | 84.51 | 83.50 | 4 | 17,327 | 0.02% |
|
| 2021/07/05 | 23 | 80.51 | 8 | 84.33 | 85.40 | 15 | 17,067 | 0.09% |
|
| 2021/07/02 | 6 | 77.05 | 9 | 76.82 | 77.70 | -3 | 16,992 | -0.02% |
|
| 2021/07/01 | 3.1 | 74.80 | 1 | 73.90 | 74.00 | 2.1 | 17,167 | 0.01% |
|
| 2021/06/30 | 11.1 | 75.46 | 9 | 75.38 | 76.10 | 2.1 | 17,153 | 0.01% |
|
| 2021/06/29 | 19.1 | 77.57 | 18 | 77.68 | 75.50 | 1.1 | 17,130 | 0.01% |
|
| 2021/06/28 | 12.1 | 75.89 | 1 | 76.30 | 76.30 | 11.1 | 16,934 | 0.07% |
|
| 2021/06/25 | 1.2 | 75.92 | 15 | 76.40 | 75.60 | -13.8 | 16,899 | -0.08% |
|
| 2021/06/24 | 2 | 77.30 | 0 | 0.00 | 76.70 | 2 | 16,852 | 0.01% |
|
| 2021/06/23 | 19 | 77.17 | 27 | 77.23 | 76.70 | -8 | 16,816 | -0.05% |
|
| 2021/06/22 | 16 | 75.35 | 43 | 75.69 | 74.80 | -27 | 16,677 | -0.16% |
|
| 2021/06/21 | 27 | 75.00 | 0 | 0.00 | 75.20 | 27 | 16,606 | 0.16% |
|
| 2021/06/18 | 3.1 | 77.55 | 2 | 76.40 | 76.30 | 1.1 | 16,489 | 0.01% |
|
| 2021/06/17 | 13 | 77.34 | 7 | 77.37 | 77.60 | 6 | 16,286 | 0.04% |
|
| 2021/06/16 | 7 | 76.11 | 8 | 76.16 | 75.10 | -1 | 16,105 | -0.01% |
|
| 2021/06/15 | 46 | 77.54 | 12 | 77.23 | 78.10 | 34 | 15,932 | 0.21% |
|
| 2021/06/11 | 3 | 77.63 | 41 | 77.84 | 78.10 | -38 | 15,368 | -0.25% |
|
| 2021/06/10 | 15 | 70.92 | 16 | 71.27 | 71.00 | -1 | 14,589 | -0.01% |
|
| 2021/06/09 | 22 | 71.32 | 3 | 70.53 | 69.80 | 19 | 14,417 | 0.13% |
|
| 2021/06/08 | 0 | 0.00 | 4 | 70.75 | 71.40 | -4 | 14,302 | -0.03% |
|
| 2021/06/07 | 5 | 69.84 | 11 | 70.60 | 71.10 | -6 | 14,221 | -0.04% |
|
| 2021/06/04 | 10 | 69.65 | 2 | 70.65 | 69.10 | 8 | 14,091 | 0.06% |
|
| 2021/06/03 | 7 | 70.30 | 8 | 70.80 | 70.80 | -1 | 13,914 | -0.01% |
|
| 2021/06/02 | 4 | 69.83 | 9 | 69.21 | 69.00 | -5 | 13,719 | -0.04% |
|
| 2021/06/01 | 12 | 70.07 | 12 | 70.77 | 69.40 | 0 | 13,598 | 0.00% |
|
| 2021/05/31 | 7 | 68.59 | 8 | 68.03 | 68.40 | -1 | 13,283 | -0.01% |
|
| 2021/05/28 | 7 | 67.63 | 8.5 | 67.87 | 67.50 | -1.5 | 13,129 | -0.01% |
|
| 2021/05/27 | 29 | 66.02 | 9 | 65.76 | 65.60 | 20 | 13,009 | 0.15% |
|
| 2021/05/26 | 15 | 66.93 | 14.1 | 67.00 | 66.30 | 1 | 12,918 | 0.01% |
|
| 2021/05/25 | 6 | 65.67 | 23.6 | 66.32 | 67.50 | -17.6 | 12,631 | -0.14% |
|
| 2021/05/24 | 7 | 61.39 | 11 | 60.19 | 61.40 | -4 | 12,312 | -0.03% |
|
| 2021/05/21 | 8.5 | 60.06 | 1 | 60.60 | 59.80 | 7.5 | 12,295 | 0.06% |
|
| 2021/05/20 | 6.1 | 59.96 | 6 | 60.63 | 58.80 | 0.1 | 12,298 | 0.00% |
|
| 2021/05/19 | 15 | 59.62 | 15 | 58.37 | 58.20 | 0 | 12,244 | 0.00% |
|
| 2021/05/18 | 9 | 56.59 | 6 | 56.90 | 58.50 | 3 | 12,109 | 0.02% |
|
| 2021/05/17 | 14 | 54.02 | 1 | 54.80 | 53.20 | 13 | 12,039 | 0.11% |
|
| 2021/05/14 | 3 | 59.13 | 19 | 60.40 | 57.60 | -16 | 11,963 | -0.13% |
|
| 2021/05/13 | 26 | 61.63 | 8 | 60.59 | 59.50 | 18 | 11,838 | 0.15% |
|
| 2021/05/12 | 18 | 59.87 | 19 | 60.45 | 59.40 | -1 | 11,728 | -0.01% |
|
| 2021/05/11 | 3 | 63.80 | 83 | 62.66 | 63.30 | -80 | 11,444 | -0.70% |
|
| 2021/05/10 | 43 | 66.84 | 2 | 66.65 | 66.90 | 41 | 11,262 | 0.36% |
|
| 2021/05/07 | 15 | 69.44 | 9 | 69.21 | 68.00 | 6 | 11,214 | 0.05% |
|
| 2021/05/06 | 7 | 67.51 | 8 | 67.94 | 67.00 | -1 | 11,047 | -0.01% |
|
| 2021/05/05 | 33 | 68.23 | 100 | 67.65 | 66.50 | -67 | 10,896 | -0.61% |
|
| 2021/05/04 | 61 | 70.23 | 12 | 69.25 | 73.80 | 49 | 10,606 | 0.46% |
|
| 2021/05/03 | 3 | 70.27 | 3 | 71.37 | 69.80 | 0 | 10,416 | 0.00% |
|
| 2021/04/29 | 41 | 72.65 | 195 | 72.82 | 74.50 | -154 | 10,415 | -1.48% |
大賣/鉅額交易
|
| 2021/04/28 | 53 | 63.77 | 46 | 66.72 | 67.80 | 7 | 9,319 | 0.08% |
|
| 2021/04/27 | 65 | 61.52 | 71 | 61.81 | 61.70 | -6 | 8,510 | -0.07% |
|
| 2021/04/26 | 81 | 60.72 | 30 | 61.68 | 62.60 | 51 | 8,303 | 0.61% |
|
| 2021/04/23 | 3 | 58.10 | 42 | 58.71 | 58.80 | -39 | 7,967 | -0.49% |
|
| 2021/04/22 | 29 | 58.72 | 28 | 57.28 | 56.50 | 1 | 8,021 | 0.01% |
|
| 2021/04/21 | 55 | 60.37 | 47 | 58.72 | 58.70 | 8 | 7,949 | 0.10% |
|
| 2021/04/20 | 10 | 59.03 | 21 | 59.58 | 61.00 | -11 | 7,961 | -0.14% |
|
| 2021/04/19 | 51 | 60.53 | 49 | 59.24 | 59.00 | 2 | 7,977 | 0.03% |
|
| 2021/04/16 | 59 | 59.10 | 52 | 59.51 | 59.50 | 7 | 7,882 | 0.09% |
|
| 2021/04/15 | 24 | 57.00 | 7 | 57.90 | 59.30 | 17 | 7,719 | 0.22% |
|
| 2021/04/14 | 53 | 58.38 | 20 | 58.38 | 56.40 | 33 | 7,561 | 0.44% |
|
| 2021/04/13 | 45 | 57.30 | 9 | 59.00 | 57.90 | 36 | 7,244 | 0.50% |
|
| 2021/04/12 | 51 | 58.82 | 13.3 | 58.26 | 56.90 | 37.7 | 6,962 | 0.54% |
|
| 2021/04/09 | 22 | 57.99 | 38 | 58.89 | 57.50 | -16 | 6,837 | -0.23% |
|
| 2021/04/08 | 2 | 56.70 | 12.5 | 56.52 | 57.20 | -10.5 | 6,536 | -0.16% |
|
| 2021/04/07 | 12 | 55.53 | 18 | 56.09 | 57.40 | -6 | 6,373 | -0.09% |
|
| 2021/04/06 | 1 | 53.80 | 6 | 53.43 | 53.40 | -5 | 6,225 | -0.08% |
|
| 2021/04/01 | 3 | 52.40 | 5 | 52.78 | 53.00 | -2 | 6,271 | -0.03% |
|
| 2021/03/31 | 12 | 53.04 | 18 | 52.54 | 52.10 | -6 | 6,248 | -0.10% |
|
| 2021/03/30 | 18 | 52.00 | 21 | 51.62 | 52.40 | -3 | 6,224 | -0.05% |
|
| 2021/03/29 | 6 | 51.90 | 0 | 0.00 | 51.90 | 6 | 6,285 | 0.10% |
|
| 2021/03/26 | 2 | 52.15 | 1 | 51.60 | 52.10 | 1 | 6,383 | 0.02% |
|
| 2021/03/25 | 10 | 50.50 | 1 | 50.70 | 50.40 | 9 | 6,379 | 0.14% |
|
| 2021/03/22 | 0 | 0.00 | 1 | 51.40 | 51.40 | -1 | 6,455 | -0.02% |
|
| 2021/03/19 | 3 | 50.77 | 0 | 0.00 | 51.00 | 3 | 6,639 | 0.05% |
|
| 2021/03/18 | 2.1 | 51.96 | 3 | 52.60 | 51.90 | -1 | 6,650 | -0.01% |
|
| 2021/03/17 | 2 | 51.90 | 0 | 0.00 | 51.90 | 2 | 6,711 | 0.03% |
|
| 2021/03/16 | 2 | 52.05 | 0 | 0.00 | 51.90 | 2 | 6,770 | 0.03% |
|
| 2021/03/15 | 0 | 0.00 | 4 | 51.70 | 51.60 | -4 | 6,891 | -0.06% |
|
| 2021/03/11 | 1 | 51.00 | 3 | 50.90 | 51.00 | -2 | 7,576 | -0.03% |
|
| 2021/03/10 | 0 | 0.00 | 1 | 50.10 | 50.10 | -1 | 8,052 | -0.01% |
|
| 2021/03/09 | 11 | 48.89 | 0 | 0.00 | 49.50 | 11 | 8,093 | 0.14% |
|
| 2021/03/08 | 1 | 50.30 | 0 | 0.00 | 49.95 | 1 | 8,096 | 0.01% |
|
| 2021/03/05 | 9 | 50.16 | 1 | 50.20 | 49.95 | 8 | 8,098 | 0.10% |
|
| 2021/03/04 | 15 | 50.96 | 0 | 0.00 | 50.90 | 15 | 8,126 | 0.18% |
|
| 2021/03/03 | 9.2 | 51.23 | 0 | 0.00 | 51.90 | 9.2 | 8,098 | 0.11% |
|
| 2021/03/02 | 4 | 52.75 | 0 | 0.00 | 52.10 | 4 | 8,061 | 0.05% |
|
| 2021/02/26 | 1 | 53.70 | 3 | 53.00 | 53.00 | -2 | 8,057 | -0.02% |
|
| 2021/02/25 | 6 | 53.68 | 2 | 53.45 | 53.40 | 4 | 8,060 | 0.05% |
|
| 2021/02/24 | 17 | 55.05 | 11 | 53.98 | 53.90 | 6 | 8,146 | 0.07% |
|
| 2021/02/23 | 19.1 | 55.46 | 13 | 55.86 | 55.40 | 6.1 | 8,135 | 0.07% |
|
| 2021/02/22 | 34 | 56.82 | 18 | 56.86 | 57.30 | 16 | 8,151 | 0.20% |
|
| 2021/02/19 | 1 | 54.98 | 8 | 55.04 | 55.90 | -7 | 8,006 | -0.09% |
|
| 2021/02/05 | 4.1 | 52.02 | 0 | 0.00 | 51.80 | 4.1 | 7,883 | 0.05% |
|
| 2021/02/04 | 1 | 52.70 | 1 | 52.60 | 52.20 | 0 | 7,859 | 0.00% |
|
| 2021/02/03 | 8 | 53.89 | 11 | 53.26 | 53.30 | -3 | 7,823 | -0.04% |
|
| 2021/02/02 | 8 | 52.83 | 6 | 52.90 | 52.90 | 2 | 7,771 | 0.03% |
|
| 2021/02/01 | 6.1 | 51.63 | 4 | 51.40 | 51.40 | 2.1 | 7,737 | 0.03% |
|
| 2021/01/29 | 11 | 54.52 | 10 | 52.27 | 52.20 | 1 | 7,685 | 0.01% |
|
| 2021/01/28 | 4 | 53.78 | 14 | 53.17 | 53.40 | -10 | 7,537 | -0.13% |
|
| 2021/01/27 | 16 | 52.75 | 67.4 | 52.13 | 52.50 | -51.4 | 7,391 | -0.70% |
|
| 2021/01/26 | 11.1 | 52.48 | 3 | 52.30 | 51.10 | 8.1 | 7,215 | 0.11% |
|
| 2021/01/25 | 67.3 | 55.66 | 9 | 55.52 | 54.10 | 58.3 | 7,011 | 0.83% |
|
| 2021/01/22 | 18 | 54.94 | 45.9 | 56.29 | 57.90 | -27.9 | 6,417 | -0.43% |
|
| 2021/01/21 | 1 | 53.20 | 127 | 52.65 | 52.70 | -126 | 5,889 | -2.14% |
大賣/鉅額交易
|
| 2021/01/20 | 6 | 52.67 | 5 | 50.30 | 51.00 | 1 | 5,790 | 0.02% |
|
| 2021/01/19 | 14 | 53.08 | 3 | 53.33 | 53.00 | 11 | 5,727 | 0.19% |
|
| 2021/01/18 | 0.2 | 52.10 | 5 | 53.30 | 52.40 | -4.9 | 5,755 | -0.08% |
|
| 2021/01/15 | 52 | 53.96 | 50 | 53.68 | 53.40 | 2 | 5,758 | 0.03% |
|
| 2021/01/14 | 2 | 53.30 | 4.1 | 53.95 | 54.00 | -2.1 | 5,626 | -0.04% |
|
| 2021/01/13 | 51 | 53.10 | 31 | 53.46 | 54.00 | 20 | 5,539 | 0.36% |
|
| 2021/01/12 | 51 | 52.44 | 52 | 52.02 | 52.00 | -1 | 5,405 | -0.02% |
|
| 2021/01/11 | 10 | 50.11 | 11.2 | 51.38 | 51.60 | -1.2 | 5,245 | -0.02% |
|
| 2021/01/08 | 5 | 48.65 | 0 | 0.00 | 48.75 | 5 | 5,169 | 0.10% |
|
| 2021/01/07 | 1 | 49.75 | 0 | 0.00 | 49.75 | 1 | 5,113 | 0.02% |
|
| 2021/01/06 | 5 | 50.59 | 8.3 | 49.35 | 49.30 | -3.3 | 5,073 | -0.07% |
|
| 2021/01/05 | 2 | 51.25 | 1 | 51.40 | 51.50 | 1 | 4,950 | 0.02% |
|
| 2021/01/04 | 4 | 50.83 | 6 | 50.77 | 52.20 | -2 | 4,891 | -0.04% |
|
| 2020/12/31 | 22 | 51.81 | 26 | 50.92 | 50.90 | -4 | 4,803 | -0.08% |
|
| 2020/12/30 | 5 | 51.76 | 3 | 51.47 | 51.50 | 2 | 4,777 | 0.04% |
|
| 2020/12/29 | 64 | 52.43 | 62 | 51.54 | 51.90 | 2 | 4,740 | 0.04% |
|
| 2020/12/28 | 3 | 50.27 | 3.4 | 50.65 | 51.80 | -0.4 | 4,581 | -0.01% |
|
| 2020/12/25 | 2 | 50.40 | 0 | 0.00 | 50.70 | 2 | 4,467 | 0.04% |
|
| 2020/12/23 | 27 | 51.05 | 6 | 51.22 | 51.20 | 21 | 4,403 | 0.48% |
|
| 2020/12/22 | 0 | 0.00 | 9 | 51.11 | 49.65 | -9 | 4,331 | -0.21% |
|
| 2020/12/21 | 12 | 48.69 | 1.1 | 49.21 | 49.20 | 10.9 | 4,222 | 0.26% |
|
| 2020/12/18 | 7 | 50.19 | 0 | 0.00 | 49.95 | 7 | 4,176 | 0.17% |
|
| 2020/12/17 | 7 | 50.84 | 0 | 0.00 | 49.80 | 7 | 4,147 | 0.17% |
|
| 2020/12/16 | 0 | 0.00 | 10 | 50.80 | 50.50 | -10 | 4,107 | -0.24% |
|
| 2020/12/15 | 60 | 52.09 | 59 | 50.50 | 50.40 | 1 | 4,083 | 0.02% |
|
| 2020/12/11 | 2 | 51.65 | 2.1 | 51.66 | 49.50 | -0.1 | 3,852 | 0.00% |
|
| 2020/12/10 | 23 | 51.65 | 24 | 50.53 | 50.70 | -1 | 3,835 | -0.03% |
|
| 2020/12/09 | 2 | 51.50 | 5 | 51.58 | 51.70 | -3 | 3,743 | -0.08% |
|
| 2020/12/08 | 12 | 53.58 | 10 | 52.97 | 52.70 | 2 | 3,599 | 0.06% |
|
| 2020/12/07 | 78.1 | 54.78 | 67 | 55.10 | 55.40 | 11.1 | 3,438 | 0.32% |
|
| 2020/12/04 | 84 | 51.25 | 28 | 52.53 | 53.40 | 56 | 2,870 | 1.95% |
|
| 2020/12/03 | 0 | 0.00 | 2 | 49.08 | 48.55 | -2 | 2,374 | -0.08% |
|
| 2020/12/02 | 1 | 48.20 | 1 | 49.10 | 48.50 | 0 | 2,332 | 0.00% |
|
| 2020/12/01 | 0 | 0.00 | 2 | 47.50 | 48.00 | -2 | 2,300 | -0.09% |
|
| 2020/11/30 | 10 | 47.48 | 13 | 47.87 | 47.95 | -3 | 2,292 | -0.13% |
|
| 2020/11/27 | 4 | 47.06 | 0 | 0.00 | 47.05 | 4 | 2,241 | 0.18% |
|
| 2020/11/24 | 1 | 47.20 | 1 | 46.90 | 47.00 | 0 | 2,210 | 0.00% |
|
| 2020/11/23 | 8 | 47.01 | 13 | 47.49 | 47.65 | -5 | 2,171 | -0.23% |
|
| 2020/11/20 | 1 | 46.00 | 2 | 44.68 | 46.05 | -1 | 2,028 | -0.05% |
|
| 2020/11/19 | 10 | 46.55 | 9 | 45.36 | 45.35 | 1 | 1,985 | 0.05% |
|
| 2020/11/17 | 6 | 45.43 | 5 | 45.38 | 45.35 | 1 | 1,872 | 0.05% |
|
| 2020/11/16 | 3 | 45.05 | 3 | 44.95 | 45.15 | 0 | 1,890 | 0.00% |
|
| 2020/11/13 | 1 | 44.35 | 0 | 0.00 | 44.35 | 1 | 1,879 | 0.05% |
|
| 2020/11/11 | 1 | 43.70 | 0 | 0.00 | 43.70 | 1 | 1,877 | 0.05% |
|
| 2020/11/10 | 1 | 43.85 | 2 | 43.88 | 43.85 | -1 | 1,890 | -0.05% |
|
| 2020/11/09 | 0 | 0.00 | 8 | 43.47 | 43.60 | -8 | 1,877 | -0.43% |
|
| 2020/11/06 | 1 | 42.50 | 4 | 42.74 | 42.50 | -3 | 1,872 | -0.16% |
|
| 2020/11/05 | 0 | 0.00 | 15 | 42.28 | 42.30 | -15 | 1,880 | -0.80% |
|
| 2020/11/04 | 2 | 41.30 | 3 | 41.42 | 41.75 | -1 | 1,924 | -0.05% |
|
| 2020/11/03 | 8 | 41.22 | 1 | 41.60 | 41.25 | 7 | 1,959 | 0.36% |
|
| 2020/11/02 | 4 | 40.90 | 1 | 40.80 | 40.80 | 3 | 2,007 | 0.15% |
|
| 2020/10/30 | 1 | 42.05 | 0 | 0.00 | 41.65 | 1 | 2,050 | 0.05% |
|
| 2020/10/29 | 8 | 41.54 | 1 | 42.00 | 42.00 | 7 | 2,087 | 0.34% |
|
| 2020/10/28 | 3 | 42.93 | 0 | 0.00 | 42.80 | 3 | 2,080 | 0.14% |
|
| 2020/10/27 | 5 | 43.34 | 2 | 43.35 | 43.40 | 3 | 2,133 | 0.14% |
|
| 2020/10/26 | 2 | 43.08 | 1 | 43.40 | 43.35 | 1 | 2,166 | 0.05% |
|
| 2020/10/23 | 3 | 43.60 | 1 | 43.90 | 44.10 | 2 | 2,143 | 0.09% |
|
| 2020/10/22 | 3 | 43.30 | 1 | 42.95 | 43.00 | 2 | 2,260 | 0.09% |
|
| 2020/10/21 | 0 | 0.00 | 1 | 43.50 | 43.05 | -1 | 2,425 | -0.04% |
|
| 2020/10/20 | 6 | 43.53 | 3 | 43.57 | 43.05 | 3 | 2,688 | 0.11% |
|
| 2020/10/19 | 4 | 42.49 | 4 | 43.43 | 44.15 | 0 | 2,701 | 0.00% |
|
| 2020/10/16 | 0 | 0.00 | 20 | 42.85 | 42.25 | -20 | 2,745 | -0.73% |
|
| 2020/10/14 | 0 | 0.00 | 1 | 43.10 | 43.35 | -1 | 2,935 | -0.03% |
|
| 2020/10/08 | 2 | 44.30 | 0 | 0.00 | 44.20 | 2 | 3,078 | 0.06% |
|
| 2020/10/06 | 0 | 0.00 | 0 | 44.50 | 44.50 | 0 | 3,167 | 0.00% |
|
| 2020/09/28 | 0 | 0.00 | 3 | 44.10 | 44.05 | -3 | 3,909 | -0.08% |
|
| 2020/09/24 | 3 | 43.50 | 0 | 0.00 | 43.00 | 3 | 4,699 | 0.06% |
|
| 2020/09/22 | 3 | 43.60 | 3 | 44.63 | 44.30 | 0 | 5,186 | 0.00% |
|
| 2020/09/16 | 11 | 45.40 | 8 | 45.52 | 45.05 | 3 | 6,332 | 0.05% |
|
| 2020/09/15 | 9 | 45.34 | 21 | 44.94 | 45.40 | -12 | 6,368 | -0.19% |
|
| 2020/09/14 | 2 | 43.90 | 1 | 44.00 | 44.00 | 1 | 6,492 | 0.02% |
|
| 2020/09/11 | 1 | 42.85 | 0 | 0.00 | 42.90 | 1 | 6,519 | 0.02% |
|
| 2020/09/10 | 1 | 43.35 | 0 | 0.00 | 43.35 | 1 | 6,535 | 0.02% |
|
| 2020/09/09 | 0 | 0.00 | 1 | 43.70 | 43.45 | -1 | 6,563 | -0.02% |
|
| 2020/09/07 | 22 | 44.20 | 10 | 44.58 | 43.55 | 12 | 6,638 | 0.18% |
|
| 2020/09/04 | 10 | 43.59 | 0 | 0.00 | 43.95 | 10 | 6,670 | 0.15% |
|
| 2020/09/03 | 4 | 44.85 | 3 | 45.23 | 44.40 | 1 | 6,680 | 0.01% |
|
| 2020/09/01 | 1 | 44.70 | 2.1 | 44.71 | 44.95 | -1.1 | 6,706 | -0.02% |
|
| 2020/08/28 | 2 | 43.80 | 0 | 0.00 | 43.95 | 2 | 6,715 | 0.03% |
|
| 2020/08/27 | 2 | 44.10 | 2 | 44.70 | 44.20 | 0 | 6,759 | 0.00% |
|
| 2020/08/25 | 1 | 44.35 | 6 | 44.27 | 44.40 | -5 | 6,849 | -0.07% |
|
| 2020/08/21 | 4 | 42.74 | 6 | 43.40 | 43.50 | -2 | 6,903 | -0.03% |
|
| 2020/08/20 | 13 | 43.45 | 2 | 43.18 | 42.40 | 11 | 6,915 | 0.16% |
|
| 2020/08/19 | 10 | 45.15 | 3 | 45.10 | 45.20 | 7 | 6,871 | 0.10% |
|
| 2020/08/17 | 1 | 46.80 | 1 | 47.10 | 47.00 | 0 | 6,914 | 0.00% |
|
| 2020/08/14 | 1 | 46.30 | 5 | 46.40 | 47.00 | -4 | 6,979 | -0.06% |
|
| 2020/08/13 | 0 | 0.00 | 1 | 46.75 | 46.25 | -1 | 6,979 | -0.01% |
|
| 2020/08/12 | 2 | 46.65 | 1 | 46.60 | 46.60 | 1 | 6,993 | 0.01% |
|
| 2020/08/11 | 1 | 47.30 | 0 | 0.00 | 47.30 | 1 | 6,969 | 0.01% |
|
| 2020/08/10 | 0 | 0.00 | 4 | 47.34 | 47.25 | -4 | 6,966 | -0.06% |
|
| 2020/08/07 | 2 | 48.20 | 0 | 0.00 | 48.45 | 2 | 6,937 | 0.03% |
|
| 2020/08/06 | 0 | 0.00 | 1 | 48.05 | 47.70 | -1 | 6,923 | -0.01% |
|
| 2020/08/05 | 1 | 48.50 | 1 | 48.30 | 48.60 | 0 | 6,887 | 0.00% |
|
| 2020/08/04 | 1 | 47.55 | 1 | 47.40 | 47.80 | 0 | 6,835 | 0.00% |
|
| 2020/08/03 | 2 | 47.10 | 0 | 0.00 | 47.10 | 2 | 6,806 | 0.03% |
|
| 2020/07/31 | 12 | 46.96 | 2 | 47.05 | 47.05 | 10 | 6,820 | 0.15% |
|
| 2020/07/30 | 2 | 47.40 | 1 | 47.30 | 47.80 | 1 | 6,752 | 0.01% |
|
| 2020/07/29 | 1 | 46.45 | 7 | 47.00 | 46.95 | -6 | 6,725 | -0.09% |
|
| 2020/07/28 | 2 | 47.53 | 15 | 47.24 | 46.20 | -13 | 6,658 | -0.20% |
|
| 2020/07/27 | 9 | 50.33 | 4 | 49.34 | 49.15 | 5 | 6,524 | 0.08% |
|
| 2020/07/24 | 13 | 53.54 | 8 | 53.64 | 52.10 | 5 | 6,354 | 0.08% |
|
| 2020/07/23 | 1 | 52.10 | 2 | 52.65 | 52.90 | -1 | 6,085 | -0.02% |
|
| 2020/07/22 | 11 | 52.25 | 2 | 52.20 | 52.50 | 9 | 6,034 | 0.15% |
|
| 2020/07/21 | 26 | 51.87 | 9 | 51.97 | 53.00 | 17 | 6,100 | 0.28% |
|
| 2020/07/20 | 1 | 49.30 | 2 | 49.55 | 50.80 | -1 | 6,105 | -0.02% |
|
| 2020/07/17 | 0 | 0.00 | 1 | 48.75 | 48.95 | -1 | 6,066 | -0.02% |
|
| 2020/07/16 | 1 | 50.60 | 0 | 0.00 | 50.10 | 1 | 6,051 | 0.02% |
|
| 2020/07/15 | 2 | 51.35 | 1 | 52.10 | 50.10 | 1 | 6,025 | 0.02% |
|
| 2020/07/14 | 7 | 51.26 | 16 | 51.24 | 51.00 | -9 | 6,004 | -0.15% |
|
| 2020/07/13 | 11 | 50.65 | 15 | 51.23 | 51.60 | -4 | 5,971 | -0.07% |
|
| 2020/07/10 | 0 | 0.00 | 10 | 50.90 | 50.80 | -10 | 5,933 | -0.17% |
|
| 2020/07/09 | 16 | 53.09 | 10 | 52.65 | 52.60 | 6 | 5,837 | 0.10% |
|
| 2020/07/08 | 5 | 53.72 | 9 | 53.49 | 54.00 | -4 | 5,663 | -0.07% |
|
| 2020/07/07 | 9 | 51.89 | 7 | 52.84 | 51.50 | 2 | 5,429 | 0.04% |
|
| 2020/07/06 | 15 | 53.96 | 14 | 54.79 | 54.00 | 1 | 5,261 | 0.02% |
|
| 2020/07/03 | 12 | 53.27 | 36 | 53.67 | 52.80 | -24 | 5,033 | -0.48% |
|
| 2020/07/02 | 18 | 49.22 | 20 | 49.54 | 51.30 | -2 | 4,544 | -0.04% |
|
| 2020/07/01 | 11 | 47.04 | 1 | 47.65 | 47.75 | 10 | 4,233 | 0.24% |
|
| 2020/06/30 | 20 | 47.48 | 6 | 47.61 | 46.40 | 14 | 4,065 | 0.34% |
|
| 2020/06/29 | 1 | 46.40 | 21 | 46.16 | 46.50 | -20 | 3,795 | -0.53% |
|
| 2020/06/24 | 18 | 45.26 | 13 | 45.13 | 44.80 | 5 | 3,484 | 0.14% |
|
| 2020/06/23 | 7 | 43.46 | 13 | 43.20 | 43.35 | -6 | 3,083 | -0.19% |
|
| 2020/06/22 | 4 | 42.70 | 4 | 42.19 | 42.70 | 0 | 2,987 | 0.00% |
|
| 2020/06/19 | 4 | 41.86 | 5 | 42.44 | 41.00 | -1 | 2,984 | -0.03% |
|
| 2020/06/18 | 1 | 41.70 | 0 | 0.00 | 41.80 | 1 | 2,809 | 0.04% |
|
| 2020/06/17 | 5 | 41.70 | 0.1 | 41.70 | 41.70 | 4.9 | 2,797 | 0.17% |
|
| 2020/06/16 | 1 | 42.00 | 2 | 41.90 | 41.90 | -1 | 2,819 | -0.04% |
|
| 2020/06/12 | 18 | 41.46 | 1 | 41.20 | 41.65 | 17 | 2,889 | 0.59% |
|
| 2020/06/11 | 1 | 44.15 | 10 | 43.25 | 42.80 | -9 | 2,908 | -0.31% |
|
| 2020/06/10 | 2 | 44.50 | 0 | 0.00 | 44.20 | 2 | 2,951 | 0.07% |
|
| 2020/06/09 | 5 | 44.24 | 9 | 44.65 | 44.35 | -4 | 2,993 | -0.13% |
|
| 2020/06/08 | 7 | 44.85 | 0 | 0.00 | 44.90 | 7 | 3,017 | 0.23% |
|
| 2020/06/05 | 6 | 44.85 | 2 | 44.90 | 44.90 | 4 | 2,992 | 0.13% |
|
| 2020/06/04 | 4 | 45.43 | 0 | 0.00 | 45.00 | 4 | 3,007 | 0.13% |
|
| 2020/06/03 | 15 | 44.35 | 4 | 45.08 | 45.05 | 11 | 3,010 | 0.37% |
|
| 2020/06/02 | 5 | 44.60 | 1 | 45.15 | 44.40 | 4 | 2,974 | 0.13% |
|
| 2020/06/01 | 0 | 0.00 | 1 | 44.70 | 45.10 | -1 | 2,948 | -0.03% |
|
| 2020/05/27 | 0 | 0.00 | 4 | 43.90 | 43.85 | -4 | 2,902 | -0.14% |
|
| 2020/05/26 | 7 | 43.46 | 0 | 0.00 | 43.20 | 7 | 2,910 | 0.24% |
|
| 2020/05/25 | 1 | 44.10 | 0 | 0.00 | 43.70 | 1 | 2,915 | 0.03% |
|
| 2020/05/22 | 1 | 44.70 | 0 | 0.00 | 43.60 | 1 | 2,934 | 0.03% |
|
| 2020/05/21 | 5 | 43.85 | 2 | 43.95 | 43.95 | 3 | 2,875 | 0.10% |
|
| 2020/05/20 | 0 | 0.00 | 2 | 42.48 | 42.30 | -2 | 2,828 | -0.07% |
|
| 2020/05/19 | 1 | 42.35 | 0 | 0.00 | 41.95 | 1 | 2,832 | 0.04% |
|
| 2020/05/15 | 0 | 0.00 | 10 | 42.85 | 41.35 | -10 | 2,838 | -0.35% |
|
| 2020/05/14 | 3 | 42.45 | 0 | 0.00 | 42.10 | 3 | 2,851 | 0.11% |
|
| 2020/05/13 | 0 | 0.00 | 6 | 43.63 | 43.70 | -6 | 2,869 | -0.21% |
|
| 2020/05/12 | 5 | 42.43 | 2 | 42.93 | 42.40 | 3 | 2,915 | 0.10% |
|
| 2020/05/11 | 0 | 0.00 | 2 | 43.50 | 43.35 | -2 | 2,927 | -0.07% |
|
| 2020/05/08 | 0 | 0.00 | 1 | 43.85 | 43.05 | -1 | 2,945 | -0.03% |
|
| 2020/05/07 | 20 | 43.30 | 36 | 43.57 | 43.55 | -16 | 2,940 | -0.54% |
|
| 2020/05/06 | 1 | 42.95 | 0 | 0.00 | 42.60 | 1 | 2,932 | 0.03% |
|
| 2020/05/05 | 10 | 42.32 | 0 | 0.00 | 42.80 | 10 | 2,964 | 0.34% |
|
| 2020/05/04 | 5 | 42.61 | 15 | 42.60 | 42.60 | -10 | 2,988 | -0.33% |
|
| 2020/04/30 | 39 | 43.44 | 16 | 43.26 | 43.35 | 23 | 3,014 | 0.76% |
|
| 2020/04/29 | 3 | 43.20 | 0 | 0.00 | 43.20 | 3 | 3,039 | 0.10% |
|
| 2020/04/28 | 0 | 0.00 | 2 | 43.00 | 42.95 | -2 | 3,127 | -0.06% |
|
| 2020/04/27 | 2 | 43.08 | 1 | 42.90 | 42.80 | 1 | 3,171 | 0.03% |
|
| 2020/04/24 | 19 | 42.74 | 3 | 42.97 | 42.55 | 16 | 3,160 | 0.51% |
|
| 2020/04/23 | 0 | 0.00 | 13 | 44.90 | 45.30 | -13 | 3,036 | -0.43% |
|
| 2020/04/21 | 0 | 0.00 | 9 | 42.30 | 41.80 | -9 | 2,950 | -0.31% |
|
| 2020/04/20 | 0 | 0.00 | 3 | 42.60 | 43.00 | -3 | 3,053 | -0.10% |
|
| 2020/04/17 | 4 | 42.15 | 3 | 42.03 | 42.05 | 1 | 3,103 | 0.03% |
|
| 2020/04/16 | 4 | 41.68 | 2 | 41.20 | 41.60 | 2 | 3,147 | 0.06% |
|
| 2020/04/15 | 0 | 0.00 | 1 | 41.50 | 41.80 | -1 | 3,291 | -0.03% |
|
| 2020/04/14 | 1 | 40.30 | 0 | 0.00 | 41.00 | 1 | 3,368 | 0.03% |
|
| 2020/04/13 | 0 | 0.00 | 2 | 39.93 | 39.80 | -2 | 3,432 | -0.06% |
|
| 2020/04/09 | 2 | 40.28 | 2 | 40.58 | 40.35 | 0 | 3,753 | 0.00% |
|
| 2020/04/08 | 2 | 40.73 | 5 | 39.68 | 41.20 | -3 | 3,905 | -0.08% |
|
| 2020/04/07 | 0 | 0.00 | 7 | 38.66 | 38.80 | -7 | 3,875 | -0.18% |
|
| 2020/04/06 | 0 | 0.00 | 12 | 37.36 | 37.45 | -12 | 3,842 | -0.31% |
|
| 2020/04/01 | 5 | 36.20 | 0 | 0.00 | 36.65 | 5 | 3,824 | 0.13% |
|
| 2020/03/31 | 5 | 36.55 | 2 | 37.18 | 36.30 | 3 | 3,870 | 0.08% |
|
| 2020/03/30 | 2 | 35.05 | 0 | 0.00 | 36.70 | 2 | 3,875 | 0.05% |
|
| 2020/03/27 | 2 | 36.40 | 3 | 37.37 | 36.20 | -1 | 3,858 | -0.03% |
|
| 2020/03/25 | 1 | 35.60 | 8 | 36.24 | 36.40 | -7 | 3,837 | -0.18% |
|
| 2020/03/24 | 1 | 34.05 | 6 | 33.89 | 34.10 | -5 | 3,804 | -0.13% |
|
| 2020/03/23 | 3 | 31.17 | 6 | 30.69 | 32.15 | -3 | 3,791 | -0.08% |
|
| 2020/03/20 | 0 | 0.00 | 6 | 31.97 | 32.05 | -6 | 3,796 | -0.16% |
|
| 2020/03/19 | 12 | 29.86 | 0 | 0.00 | 29.15 | 12 | 3,801 | 0.32% |
|
| 2020/03/17 | 12 | 31.55 | 13 | 31.85 | 32.95 | -1 | 3,806 | -0.03% |
|
| 2020/03/16 | 10 | 33.80 | 6 | 34.53 | 32.70 | 4 | 3,763 | 0.11% |
|
| 2020/03/13 | 5 | 34.55 | 2 | 34.55 | 34.55 | 3 | 3,676 | 0.08% |
|
| 2020/03/12 | 28 | 40.11 | 0 | 0.00 | 38.35 | 28 | 3,623 | 0.77% |
|
| 2020/03/11 | 0 | 0.00 | 1 | 44.00 | 42.35 | -1 | 3,576 | -0.03% |
|
| 2020/03/10 | 2 | 42.88 | 10 | 42.20 | 43.80 | -8 | 3,586 | -0.22% |
|
| 2020/03/06 | 1 | 45.35 | 0 | 0.00 | 45.05 | 1 | 3,566 | 0.03% |
|
| 2020/03/05 | 1 | 46.00 | 10 | 45.75 | 45.90 | -9 | 3,598 | -0.25% |
|
| 2020/03/04 | 0 | 0.00 | 11 | 45.04 | 45.05 | -11 | 3,633 | -0.30% |
|
| 2020/03/03 | 21 | 46.01 | 0 | 0.00 | 45.55 | 21 | 3,623 | 0.58% |
|
| 2020/03/02 | 3 | 42.97 | 5 | 44.62 | 45.00 | -2 | 3,613 | -0.06% |
|
| 2020/02/27 | 3 | 44.17 | 1 | 45.80 | 44.05 | 2 | 3,588 | 0.06% |
|
| 2020/02/26 | 1 | 46.00 | 1 | 45.90 | 45.60 | 0 | 3,576 | 0.00% |
|
| 2020/02/25 | 2 | 46.10 | 0 | 0.00 | 46.10 | 2 | 3,569 | 0.06% |
|
| 2020/02/24 | 1 | 46.90 | 0 | 0.00 | 46.80 | 1 | 3,538 | 0.03% |
|
| 2020/02/21 | 1 | 47.65 | 0 | 0.00 | 47.65 | 1 | 3,525 | 0.03% |
|
| 2020/02/19 | 3 | 48.70 | 1 | 48.90 | 48.60 | 2 | 3,494 | 0.06% |
|
| 2020/02/18 | 1 | 48.20 | 0 | 0.00 | 48.90 | 1 | 3,514 | 0.03% |
|
| 2020/02/17 | 1 | 48.45 | 11 | 48.55 | 48.45 | -10 | 3,503 | -0.29% |
|
| 2020/02/14 | 17 | 49.43 | 13 | 49.52 | 49.50 | 4 | 3,488 | 0.11% |
|
| 2020/02/13 | 11 | 50.09 | 1 | 50.00 | 50.00 | 10 | 3,453 | 0.29% |
|
| 2020/02/12 | 2 | 49.05 | 3 | 48.65 | 49.25 | -1 | 3,412 | -0.03% |
|
| 2020/02/11 | 3 | 47.88 | 3 | 47.57 | 48.05 | 0 | 3,445 | 0.00% |
|
| 2020/02/10 | 2 | 46.60 | 0 | 0.00 | 46.65 | 2 | 3,439 | 0.06% |
|
| 2020/02/06 | 3 | 48.25 | 0 | 0.00 | 48.30 | 3 | 3,450 | 0.09% |
|
| 2020/02/04 | 10 | 47.28 | 12 | 47.59 | 48.00 | -2 | 3,428 | -0.06% |
|
| 2020/02/03 | 4 | 46.64 | 15 | 45.83 | 46.60 | -11 | 3,452 | -0.32% |
|
| 2020/01/31 | 4 | 49.74 | 9 | 52.19 | 49.45 | -5 | 3,488 | -0.14% |
|
| 2020/01/30 | 14 | 52.68 | 1 | 54.40 | 52.10 | 13 | 3,523 | 0.37% |
|
| 2020/01/20 | 11 | 58.27 | 18 | 58.03 | 57.80 | -7 | 3,613 | -0.19% |
|
| 2020/01/17 | 13 | 58.97 | 0 | 0.00 | 58.80 | 13 | 3,640 | 0.36% |
|
| 2020/01/16 | 2 | 59.25 | 21 | 59.67 | 59.10 | -19 | 3,717 | -0.51% |
|
| 2020/01/15 | 0 | 0.00 | 4 | 59.08 | 58.90 | -4 | 3,685 | -0.11% |
|
| 2020/01/14 | 16 | 59.46 | 12 | 60.68 | 59.40 | 4 | 3,670 | 0.11% |
|
| 2020/01/13 | 14 | 58.36 | 21 | 59.00 | 59.50 | -7 | 3,550 | -0.20% |
|
| 2020/01/10 | 17 | 58.32 | 20 | 58.72 | 58.60 | -3 | 3,536 | -0.08% |
|
| 2020/01/09 | 14 | 57.42 | 12 | 57.76 | 58.30 | 2 | 3,463 | 0.06% |
|
| 2020/01/08 | 33 | 56.22 | 22 | 56.69 | 55.70 | 11 | 3,326 | 0.33% |
|
| 2020/01/07 | 3 | 56.80 | 1 | 56.80 | 56.10 | 2 | 3,239 | 0.06% |
|
| 2020/01/06 | 6 | 57.05 | 0 | 0.00 | 56.60 | 6 | 3,189 | 0.19% |
|
| 2020/01/03 | 15 | 59.83 | 19 | 60.79 | 59.00 | -4 | 3,236 | -0.12% |
|
| 2020/01/02 | 0 | 0.00 | 10 | 58.79 | 59.20 | -10 | 3,036 | -0.33% |
|
| 2019/12/31 | 1 | 56.30 | 1 | 56.50 | 56.30 | 0 | 2,891 | 0.00% |
|
| 2019/12/27 | 2 | 56.60 | 1 | 56.60 | 56.50 | 1 | 3,048 | 0.03% |
|
| 2019/12/26 | 2 | 57.30 | 3 | 57.27 | 56.70 | -1 | 3,070 | -0.03% |
|
| 2019/12/25 | 1 | 55.70 | 3 | 56.50 | 56.50 | -2 | 3,056 | -0.07% |
|
| 2019/12/24 | 6 | 55.52 | 8 | 55.10 | 55.20 | -2 | 3,088 | -0.06% |
|
| 2019/12/23 | 5 | 55.56 | 1 | 55.40 | 55.40 | 4 | 3,116 | 0.13% |
|
| 2019/12/20 | 0 | 0.00 | 13 | 56.68 | 56.50 | -13 | 3,169 | -0.41% |
|
| 2019/12/19 | 1 | 56.70 | 0 | 0.00 | 56.70 | 1 | 3,245 | 0.03% |
|
| 2019/12/18 | 1 | 56.50 | 6 | 56.60 | 56.20 | -5 | 3,316 | -0.15% |
|
| 2019/12/17 | 0 | 0.00 | 2 | 56.45 | 56.70 | -2 | 3,756 | -0.05% |
|
| 2019/12/16 | 7.1 | 55.99 | 2 | 55.50 | 56.20 | 5.1 | 4,080 | 0.12% |
|
| 2019/12/13 | 3 | 55.03 | 2 | 55.25 | 55.10 | 1 | 4,112 | 0.02% |
|
| 2019/12/12 | 12 | 56.92 | 18 | 55.84 | 55.80 | -6 | 4,110 | -0.15% |
|
| 2019/12/11 | 3 | 54.70 | 4 | 55.10 | 55.00 | -1 | 4,047 | -0.02% |
|
| 2019/12/10 | 2 | 54.30 | 0 | 0.00 | 54.40 | 2 | 4,054 | 0.05% |
|
| 2019/12/09 | 1 | 54.50 | 6 | 54.50 | 54.30 | -5 | 4,101 | -0.12% |
|
| 2019/12/06 | 0 | 0.00 | 5 | 53.80 | 53.90 | -5 | 4,137 | -0.12% |
|
| 2019/12/05 | 1 | 54.00 | 6 | 54.28 | 54.20 | -5 | 4,223 | -0.12% |
|
| 2019/12/04 | 3 | 52.70 | 0 | 0.00 | 52.70 | 3 | 4,295 | 0.07% |
|
| 2019/12/03 | 14 | 53.02 | 5 | 53.58 | 53.20 | 9 | 4,334 | 0.21% |
|
| 2019/12/02 | 6 | 53.88 | 0 | 0.00 | 53.60 | 6 | 4,322 | 0.14% |
|
| 2019/11/29 | 2 | 55.50 | 1 | 56.70 | 55.50 | 1 | 4,310 | 0.02% |
|
| 2019/11/28 | 0 | 0.00 | 5 | 55.80 | 56.00 | -5 | 4,278 | -0.12% |
|
| 2019/11/27 | 1 | 56.10 | 0 | 0.00 | 56.10 | 1 | 4,348 | 0.02% |
|
| 2019/11/26 | 3 | 56.07 | 2 | 56.55 | 56.50 | 1 | 4,448 | 0.02% |
|
| 2019/11/20 | 1 | 55.40 | 0 | 0.00 | 55.50 | 1 | 4,564 | 0.02% |
|
| 2019/11/19 | 2 | 55.20 | 1 | 55.20 | 55.10 | 1 | 4,634 | 0.02% |
|
| 2019/11/18 | 1 | 55.20 | 1 | 55.20 | 55.20 | 0 | 4,737 | 0.00% |
|
| 2019/11/15 | 3 | 54.83 | 1 | 55.20 | 55.10 | 2 | 4,998 | 0.04% |
|
| 2019/11/14 | 0 | 0.00 | 3 | 54.23 | 54.20 | -3 | 5,063 | -0.06% |
|
| 2019/11/13 | 9 | 55.32 | 0 | 0.00 | 55.40 | 9 | 5,266 | 0.17% |
|
| 2019/11/11 | 1 | 54.60 | 0 | 0.00 | 54.10 | 1 | 5,362 | 0.02% |
|
| 2019/11/08 | 2 | 55.90 | 7 | 56.04 | 55.90 | -5 | 5,378 | -0.09% |
|
| 2019/11/07 | 2 | 57.70 | 0 | 0.00 | 57.40 | 2 | 5,381 | 0.04% |
|
| 2019/11/06 | 0 | 0.00 | 3 | 58.20 | 58.20 | -3 | 5,429 | -0.06% |
|
| 2019/11/05 | 8 | 58.74 | 1 | 58.60 | 58.70 | 7 | 5,471 | 0.13% |
|
| 2019/11/04 | 0 | 0.00 | 3 | 58.00 | 58.00 | -3 | 5,545 | -0.05% |
|
| 2019/11/01 | 4 | 57.43 | 1 | 57.80 | 57.40 | 3 | 5,587 | 0.05% |
|
| 2019/10/31 | 1 | 58.40 | 1 | 58.10 | 58.00 | 0 | 5,631 | 0.00% |
|
| 2019/10/30 | 2 | 60.30 | 0 | 0.00 | 59.50 | 2 | 5,631 | 0.04% |
|
| 2019/10/29 | 7 | 60.30 | 6 | 60.45 | 60.00 | 1 | 5,586 | 0.02% |
|
| 2019/10/28 | 6 | 60.78 | 9 | 60.48 | 60.60 | -3 | 5,596 | -0.05% |
|
| 2019/10/25 | 0 | 0.00 | 10 | 58.20 | 58.50 | -10 | 5,523 | -0.18% |
|
| 2019/10/24 | 2 | 58.55 | 2 | 58.90 | 59.00 | 0 | 5,619 | 0.00% |
|
| 2019/10/23 | 11 | 56.92 | 1 | 57.10 | 56.80 | 10 | 5,903 | 0.17% |
|
| 2019/10/22 | 1 | 57.00 | 4 | 56.70 | 56.70 | -3 | 6,112 | -0.05% |
|
| 2019/10/21 | 0 | 0.00 | 2 | 56.35 | 56.70 | -2 | 6,112 | -0.03% |
|
| 2019/10/18 | 1 | 55.60 | 1 | 57.00 | 55.60 | 0 | 6,120 | 0.00% |
|
| 2019/10/16 | 1 | 55.70 | 0 | 0.00 | 55.20 | 1 | 6,171 | 0.02% |
|
| 2019/10/15 | 0 | 0.00 | 2 | 55.90 | 55.70 | -2 | 6,166 | -0.03% |
|
| 2019/10/14 | 2 | 55.80 | 6 | 56.08 | 55.80 | -4 | 6,180 | -0.06% |
|
| 2019/10/09 | 21 | 55.96 | 0 | 0.00 | 55.20 | 21 | 6,182 | 0.34% |
|
| 2019/10/08 | 8 | 58.43 | 2 | 58.40 | 58.10 | 6 | 6,080 | 0.10% |
|
| 2019/10/07 | 0 | 0.00 | 7 | 58.87 | 58.70 | -7 | 6,174 | -0.11% |
|
| 2019/10/04 | 9 | 58.87 | 3 | 59.10 | 58.20 | 6 | 6,210 | 0.10% |
|
| 2019/10/03 | 4 | 57.38 | 1 | 57.80 | 57.50 | 3 | 6,118 | 0.05% |
|
| 2019/10/02 | 3 | 58.00 | 0 | 0.00 | 58.50 | 3 | 6,113 | 0.05% |
|
| 2019/10/01 | 0 | 0.00 | 1 | 58.40 | 58.30 | -1 | 6,158 | -0.02% |
|
| 2019/09/27 | 4 | 57.85 | 1 | 57.90 | 57.80 | 3 | 6,240 | 0.05% |
|
| 2019/09/26 | 1 | 59.00 | 0 | 0.00 | 59.40 | 1 | 6,322 | 0.02% |
|
| 2019/09/24 | 3 | 59.73 | 2 | 60.05 | 59.20 | 1 | 6,395 | 0.02% |
|
| 2019/09/23 | 3 | 60.60 | 2 | 61.35 | 61.30 | 1 | 6,301 | 0.02% |
|
| 2019/09/20 | 29 | 63.12 | 26 | 62.77 | 60.80 | 3 | 6,224 | 0.05% |
|
| 2019/09/19 | 2 | 60.50 | 15 | 60.34 | 61.60 | -13 | 5,795 | -0.22% |
|
| 2019/09/18 | 2 | 58.30 | 0 | 0.00 | 57.50 | 2 | 5,619 | 0.04% |
|
| 2019/09/17 | 0 | 0.00 | 1 | 57.50 | 58.20 | -1 | 5,619 | -0.02% |
|
| 2019/09/16 | 0 | 0.00 | 3 | 57.57 | 57.60 | -3 | 5,640 | -0.05% |
|
| 2019/09/12 | 3 | 58.60 | 0 | 0.00 | 58.20 | 3 | 5,644 | 0.05% |
|
| 2019/09/11 | 1 | 58.50 | 2 | 59.00 | 58.70 | -1 | 5,630 | -0.02% |
|
| 2019/09/10 | 2 | 58.25 | 1 | 57.90 | 58.00 | 1 | 5,584 | 0.02% |
|
| 2019/09/09 | 9 | 59.33 | 5 | 58.26 | 58.00 | 4 | 5,544 | 0.07% |
|
| 2019/09/06 | 1 | 58.80 | 8 | 58.83 | 59.00 | -7 | 5,454 | -0.13% |
|
| 2019/09/05 | 9 | 57.57 | 1 | 57.50 | 58.00 | 8 | 5,382 | 0.15% |
|
| 2019/09/04 | 3 | 56.80 | 1 | 57.10 | 57.10 | 2 | 5,354 | 0.04% |
|
| 2019/09/03 | 1 | 57.50 | 0 | 0.00 | 56.50 | 1 | 5,439 | 0.02% |
|
| 2019/09/02 | 0 | 0.00 | 8 | 56.90 | 57.40 | -8 | 5,441 | -0.15% |
|
| 2019/08/30 | 5 | 57.00 | 4 | 57.18 | 56.80 | 1 | 5,419 | 0.02% |
|
| 2019/08/29 | 1 | 57.20 | 13 | 56.46 | 57.00 | -12 | 5,340 | -0.22% |
|
| 2019/08/28 | 1 | 56.40 | 0 | 0.00 | 55.50 | 1 | 5,235 | 0.02% |
|
| 2019/08/27 | 1 | 54.70 | 0 | 0.00 | 54.30 | 1 | 5,189 | 0.02% |
|
| 2019/08/26 | 14 | 55.25 | 6 | 54.23 | 53.90 | 8 | 5,174 | 0.15% |
|
| 2019/08/23 | 3 | 56.60 | 3 | 56.90 | 56.90 | 0 | 5,128 | 0.00% |
|
| 2019/08/22 | 7 | 56.80 | 3 | 57.03 | 56.40 | 4 | 5,109 | 0.08% |
|
| 2019/08/21 | 4 | 57.08 | 2 | 57.70 | 57.20 | 2 | 5,041 | 0.04% |
|
| 2019/08/20 | 8 | 58.40 | 9 | 59.14 | 58.10 | -1 | 4,947 | -0.02% |
|
| 2019/08/19 | 1 | 55.30 | 5 | 55.58 | 56.10 | -4 | 4,697 | -0.09% |
|
| 2019/08/16 | 7 | 54.47 | 9 | 55.40 | 54.10 | -2 | 4,616 | -0.04% |
|
| 2019/08/15 | 0 | 0.00 | 0.3 | 53.40 | 52.80 | -0.3 | 4,413 | -0.01% |
|
| 2019/08/14 | 6 | 53.55 | 0 | 0.00 | 52.40 | 6 | 4,405 | 0.14% |
|
| 2019/08/13 | 0 | 0.00 | 1 | 53.20 | 53.50 | -1 | 4,355 | -0.02% |
|
| 2019/08/12 | 3 | 55.37 | 4 | 56.03 | 55.30 | -1 | 4,337 | -0.02% |
|
| 2019/08/08 | 12 | 55.54 | 9 | 54.73 | 55.70 | 3 | 4,286 | 0.07% |
|
| 2019/08/06 | 1 | 54.40 | 0 | 0.00 | 55.00 | 1 | 4,193 | 0.02% |
|
| 2019/08/05 | 7 | 57.76 | 5 | 56.90 | 56.60 | 2 | 4,101 | 0.05% |
|
| 2019/08/02 | 2 | 59.75 | 6 | 60.25 | 59.00 | -4 | 4,055 | -0.10% |
|
| 2019/08/01 | 5 | 61.90 | 0 | 0.00 | 61.30 | 5 | 4,025 | 0.12% |
|
| 2019/07/31 | 2 | 61.15 | 6 | 61.57 | 62.90 | -4 | 3,997 | -0.10% |
|
| 2019/07/30 | 4 | 62.48 | 2 | 64.60 | 60.40 | 2 | 3,974 | 0.05% |
|
| 2019/07/29 | 4 | 62.35 | 3 | 62.83 | 63.40 | 1 | 3,861 | 0.03% |
|
| 2019/07/26 | 6 | 62.83 | 6 | 62.93 | 63.50 | 0 | 3,813 | 0.00% |
|
| 2019/07/25 | 17 | 62.76 | 13 | 63.30 | 61.50 | 4 | 3,734 | 0.11% |
|
| 2019/07/24 | 5 | 57.30 | 15.6 | 59.55 | 60.70 | -10.6 | 3,387 | -0.31% |
|
| 2019/07/23 | 1 | 55.70 | 1 | 55.00 | 55.20 | 0 | 3,258 | 0.00% |
|
| 2019/07/22 | 0 | 0.00 | 1 | 54.60 | 56.10 | -1 | 3,287 | -0.03% |
|
| 2019/07/19 | 0 | 0.00 | 2 | 54.60 | 54.00 | -2 | 3,404 | -0.06% |
|
| 2019/07/18 | 2 | 54.80 | 1 | 54.90 | 53.20 | 1 | 3,432 | 0.03% |
|
| 2019/07/17 | 2 | 55.40 | 1 | 55.50 | 56.00 | 1 | 3,407 | 0.03% |
|
| 2019/07/16 | 6 | 55.42 | 7 | 55.03 | 55.40 | -1 | 3,466 | -0.03% |
|
| 2019/07/15 | 3 | 56.43 | 2 | 57.10 | 55.90 | 1 | 3,586 | 0.03% |
|
| 2019/07/12 | 1 | 56.10 | 2 | 56.45 | 56.40 | -1 | 3,660 | -0.03% |
|
| 2019/07/11 | 5 | 56.92 | 6 | 57.60 | 56.80 | -1 | 3,642 | -0.03% |
|
| 2019/07/10 | 4 | 54.10 | 1 | 55.00 | 55.30 | 3 | 3,519 | 0.09% |
|
| 2019/07/09 | 1 | 52.20 | 4 | 53.40 | 54.00 | -3 | 3,451 | -0.09% |
|
| 2019/07/08 | 1 | 53.00 | 1 | 52.90 | 52.20 | 0 | 3,411 | 0.00% |
|
| 2019/07/05 | 1 | 54.00 | 2 | 54.30 | 54.50 | -1 | 3,418 | -0.03% |
|
| 2019/07/04 | 3 | 52.53 | 2 | 52.00 | 53.70 | 1 | 3,400 | 0.03% |
|
| 2019/07/03 | 5 | 51.98 | 4 | 52.98 | 51.10 | 1 | 3,368 | 0.03% |
|
| 2019/07/02 | 7 | 51.03 | 5 | 51.28 | 52.00 | 2 | 3,268 | 0.06% |
|
| 2019/07/01 | 0 | 0.00 | 30 | 50.48 | 50.70 | -30 | 3,203 | -0.94% |
|
| 2019/06/28 | 6 | 48.17 | 0 | 0.00 | 48.30 | 6 | 3,202 | 0.19% |
|
| 2019/06/27 | 14 | 48.52 | 0 | 0.00 | 48.60 | 14 | 3,217 | 0.44% |
|
| 2019/06/26 | 6 | 48.47 | 0 | 0.00 | 48.45 | 6 | 3,205 | 0.19% |
|
| 2019/06/25 | 2 | 49.10 | 11 | 50.93 | 48.35 | -9 | 3,182 | -0.28% |
|
| 2019/06/24 | 2 | 48.90 | 5 | 49.15 | 49.75 | -3 | 3,017 | -0.10% |
|
| 2019/06/21 | 2 | 48.08 | 13 | 48.65 | 47.35 | -11 | 2,962 | -0.37% |
|
| 2019/06/20 | 0 | 0.00 | 1 | 48.45 | 48.40 | -1 | 2,927 | -0.03% |
|
| 2019/06/19 | 1 | 47.00 | 0 | 0.00 | 47.75 | 1 | 2,928 | 0.03% |
|
| 2019/06/18 | 2 | 46.50 | 0 | 0.00 | 46.50 | 2 | 2,944 | 0.07% |
|
| 2019/06/17 | 0 | 0.00 | 2 | 47.45 | 46.80 | -2 | 2,986 | -0.07% |
|
| 2019/06/14 | 2 | 47.03 | 0 | 0.00 | 46.85 | 2 | 3,038 | 0.07% |
|
| 2019/06/11 | 2 | 46.38 | 9 | 47.97 | 48.55 | -7 | 3,006 | -0.23% |
|
| 2019/06/10 | 3 | 45.60 | 0 | 0.00 | 44.70 | 3 | 2,927 | 0.10% |
|
| 2019/06/03 | 0 | 0.00 | 10 | 44.48 | 44.45 | -10 | 2,948 | -0.34% |
|
| 2019/05/31 | 0 | 0.00 | 2 | 44.23 | 43.90 | -2 | 2,969 | -0.07% |
|
| 2019/05/30 | 1 | 44.15 | 0 | 0.00 | 44.20 | 1 | 2,979 | 0.03% |
|
| 2019/05/29 | 3 | 43.15 | 1 | 43.30 | 43.50 | 2 | 3,005 | 0.07% |
|
| 2019/05/28 | 0 | 0.00 | 1 | 41.85 | 42.80 | -1 | 3,041 | -0.03% |
|
| 2019/05/27 | 1 | 40.75 | 0 | 0.00 | 41.25 | 1 | 3,089 | 0.03% |
|
| 2019/05/23 | 1 | 43.05 | 1 | 42.35 | 42.35 | 0 | 3,106 | 0.00% |
|
| 2019/05/21 | 3 | 42.77 | 3 | 43.18 | 43.15 | 0 | 3,483 | 0.00% |
|
| 2019/05/20 | 3 | 44.42 | 0 | 0.00 | 43.90 | 3 | 3,605 | 0.08% |
|
| 2019/05/13 | 10 | 45.55 | 0 | 0.00 | 45.85 | 10 | 3,687 | 0.27% |
|
| 2019/05/09 | 3 | 47.15 | 2 | 48.15 | 46.65 | 1 | 3,687 | 0.03% |
|
| 2019/05/08 | 2 | 48.65 | 0 | 0.00 | 48.60 | 2 | 3,657 | 0.05% |
|
| 2019/05/07 | 17 | 50.14 | 7 | 49.60 | 49.60 | 10 | 3,653 | 0.27% |
|
| 2019/05/06 | 2 | 49.65 | 3 | 49.92 | 49.95 | -1 | 3,669 | -0.03% |
|
| 2019/05/03 | 1 | 50.40 | 1 | 51.40 | 51.40 | 0 | 3,649 | 0.00% |
|
| 2019/05/02 | 2 | 51.10 | 2 | 51.00 | 50.70 | 0 | 3,654 | 0.00% |
|
| 2019/04/30 | 0 | 0.00 | 1 | 50.60 | 50.90 | -1 | 3,629 | -0.03% |
|
| 2019/04/29 | 2 | 51.40 | 7 | 50.15 | 49.55 | -5 | 3,696 | -0.14% |
|
| 2019/04/26 | 3 | 49.83 | 2 | 50.15 | 50.50 | 1 | 3,621 | 0.03% |
|
| 2019/04/25 | 4 | 50.25 | 37 | 50.51 | 50.60 | -33 | 3,583 | -0.92% |
|
| 2019/04/24 | 12 | 49.02 | 2 | 49.35 | 48.60 | 10 | 3,463 | 0.29% |
|
| 2019/04/23 | 21 | 47.97 | 6 | 48.28 | 47.85 | 15 | 3,476 | 0.43% |
|
| 2019/04/22 | 1 | 49.40 | 1 | 49.45 | 49.05 | 0 | 3,485 | 0.00% |
|
| 2019/04/19 | 43 | 49.52 | 22 | 49.36 | 49.80 | 21 | 3,458 | 0.61% |
|
| 2019/04/18 | 1 | 47.55 | 10 | 48.51 | 47.75 | -9 | 3,312 | -0.27% |
|
| 2019/04/17 | 2 | 47.18 | 2 | 47.35 | 47.15 | 0 | 3,229 | 0.00% |
|
| 2019/04/16 | 22 | 47.38 | 12 | 47.17 | 47.05 | 10 | 3,235 | 0.31% |
|
| 2019/04/15 | 0 | 0.00 | 1 | 46.50 | 47.15 | -1 | 3,240 | -0.03% |
|
| 2019/04/12 | 2 | 46.03 | 6 | 45.90 | 45.80 | -4 | 3,260 | -0.12% |
|
| 2019/04/11 | 0 | 0.00 | 4 | 47.83 | 46.65 | -4 | 3,285 | -0.12% |
|
| 2019/04/10 | 13 | 47.05 | 15 | 47.53 | 47.40 | -2 | 3,284 | -0.06% |
|
| 2019/04/09 | 11 | 47.35 | 8 | 47.39 | 46.70 | 3 | 3,271 | 0.09% |
|
| 2019/04/08 | 1 | 46.00 | 0 | 0.00 | 45.85 | 1 | 3,231 | 0.03% |
|
| 2019/04/03 | 0 | 0.00 | 1 | 45.90 | 45.60 | -1 | 3,397 | -0.03% |
|
| 2019/04/02 | 1 | 45.10 | 5 | 45.46 | 45.80 | -4 | 3,448 | -0.12% |
|
| 2019/04/01 | 6 | 44.70 | 0 | 0.00 | 44.45 | 6 | 3,397 | 0.18% |
|
| 2019/03/29 | 2 | 44.20 | 0 | 0.00 | 44.55 | 2 | 3,373 | 0.06% |
|
| 2019/03/27 | 2 | 44.35 | 0 | 0.00 | 44.00 | 2 | 3,437 | 0.06% |
|
| 2019/03/26 | 2 | 44.35 | 1 | 44.15 | 44.10 | 1 | 3,439 | 0.03% |
|
| 2019/03/25 | 1 | 44.50 | 1 | 44.10 | 44.10 | 0 | 3,434 | 0.00% |
|
| 2019/03/22 | 2 | 46.15 | 0 | 0.00 | 45.80 | 2 | 3,436 | 0.06% |
|
| 2019/03/21 | 3 | 45.62 | 1 | 45.80 | 45.80 | 2 | 3,419 | 0.06% |
|
| 2019/03/20 | 1 | 46.65 | 1 | 47.20 | 46.25 | 0 | 3,405 | 0.00% |
|
| 2019/03/19 | 1 | 46.00 | 6 | 46.11 | 46.40 | -5 | 3,401 | -0.15% |
|
| 2019/03/18 | 0 | 0.00 | 2 | 45.05 | 44.85 | -2 | 3,357 | -0.06% |
|
| 2019/03/15 | 1 | 44.40 | 0 | 0.00 | 44.85 | 1 | 3,355 | 0.03% |
|
| 2019/03/13 | 2 | 44.50 | 2 | 44.70 | 44.65 | 0 | 3,399 | 0.00% |
|
| 2019/03/12 | 3 | 44.00 | 0 | 0.00 | 43.80 | 3 | 3,412 | 0.09% |
|
| 2019/03/11 | 0 | 0.00 | 1 | 44.50 | 43.75 | -1 | 3,458 | -0.03% |
|
| 2019/03/08 | 1 | 43.10 | 4 | 43.46 | 43.80 | -3 | 3,525 | -0.09% |
|
| 2019/03/07 | 3 | 43.93 | 0 | 0.00 | 43.90 | 3 | 3,573 | 0.08% |
|
| 2019/03/06 | 0 | 0.00 | 1 | 45.25 | 44.20 | -1 | 3,639 | -0.03% |
|
| 2019/03/05 | 11 | 45.26 | 11 | 45.03 | 44.85 | 0 | 3,708 | 0.00% |
|
| 2019/03/04 | 4 | 45.24 | 0 | 0.00 | 44.90 | 4 | 3,854 | 0.10% |
|
| 2019/02/27 | 2 | 45.95 | 8 | 46.04 | 45.95 | -6 | 3,874 | -0.15% |
|
| 2019/02/26 | 6 | 49.33 | 1 | 48.80 | 48.00 | 5 | 3,834 | 0.13% |
|
| 2019/02/25 | 1 | 47.85 | 1 | 47.80 | 47.85 | 0 | 3,907 | 0.00% |
|
| 2019/02/22 | 4 | 48.79 | 0 | 0.00 | 48.00 | 4 | 3,955 | 0.10% |
|
| 2019/02/21 | 1 | 48.15 | 2 | 48.23 | 48.65 | -1 | 4,044 | -0.02% |
|
| 2019/02/20 | 3 | 49.62 | 5 | 50.76 | 48.30 | -2 | 4,041 | -0.05% |
|
| 2019/02/19 | 1 | 45.50 | 5 | 48.25 | 48.85 | -4 | 3,713 | -0.11% |
|
| 2019/02/14 | 0 | 0.00 | 2 | 43.98 | 43.70 | -2 | 3,512 | -0.06% |
|
| 2019/02/13 | 1 | 43.65 | 0 | 0.00 | 43.00 | 1 | 3,482 | 0.03% |
|
| 2019/01/30 | 1 | 43.10 | 46 | 43.52 | 43.00 | -45 | 3,451 | -1.30% |
|
| 2019/01/29 | 1 | 43.90 | 2 | 43.75 | 43.35 | -1 | 3,481 | -0.03% |
|
| 2019/01/28 | 46 | 44.51 | 0 | 0.00 | 44.40 | 46 | 3,505 | 1.31% |
|
| 2019/01/25 | 7 | 44.28 | 3 | 44.25 | 44.10 | 4 | 3,574 | 0.11% |
|
| 2019/01/24 | 0 | 0.00 | 2 | 43.50 | 43.65 | -2 | 3,590 | -0.06% |
|
| 2019/01/23 | 37 | 43.99 | 35 | 43.38 | 43.15 | 2 | 3,634 | 0.06% |
|
| 2019/01/22 | 5 | 43.65 | 4 | 43.48 | 43.35 | 1 | 3,669 | 0.03% |
|
| 2019/01/21 | 7 | 44.12 | 21 | 43.72 | 44.50 | -14 | 3,757 | -0.37% |
|
| 2019/01/18 | 4 | 42.20 | 4 | 42.34 | 42.20 | 0 | 3,761 | 0.00% |
|
| 2019/01/17 | 5 | 42.70 | 10 | 42.79 | 42.25 | -5 | 3,816 | -0.13% |
|
| 2019/01/16 | 6 | 43.12 | 0 | 0.00 | 43.00 | 6 | 3,925 | 0.15% |
|
| 2019/01/15 | 7 | 43.44 | 5 | 43.12 | 43.20 | 2 | 3,927 | 0.05% |
|
| 2019/01/14 | 10 | 42.66 | 11 | 42.93 | 43.30 | -1 | 3,847 | -0.03% |
|
| 2019/01/11 | 0 | 0.00 | 1 | 42.00 | 41.75 | -1 | 3,839 | -0.03% |
|
| 2019/01/10 | 10 | 42.10 | 12 | 41.66 | 41.60 | -2 | 3,810 | -0.05% |
|
| 2019/01/09 | 10 | 41.85 | 10 | 42.00 | 42.00 | 0 | 3,830 | 0.00% |
|
| 2019/01/08 | 0 | 0.00 | 1 | 41.40 | 41.10 | -1 | 3,839 | -0.03% |
|
| 2019/01/07 | 1 | 40.40 | 0 | 0.00 | 40.10 | 1 | 3,844 | 0.03% |
|
| 2019/01/04 | 0 | 0.00 | 2 | 39.30 | 39.10 | -2 | 3,894 | -0.05% |
|
| 2019/01/03 | 3 | 41.27 | 0 | 0.00 | 40.65 | 3 | 3,914 | 0.08% |
|
| 2019/01/02 | 3 | 42.78 | 1 | 44.00 | 42.60 | 2 | 3,940 | 0.05% |
|
| 2018/12/28 | 1 | 41.65 | 6 | 42.33 | 42.30 | -5 | 3,955 | -0.13% |
|
| 2018/12/27 | 2 | 41.83 | 0 | 0.00 | 41.40 | 2 | 4,015 | 0.05% |
|
| 2018/12/26 | 7 | 43.63 | 3 | 45.10 | 41.00 | 4 | 4,045 | 0.10% |
|
| 2018/12/25 | 14 | 42.18 | 18 | 41.88 | 42.25 | -4 | 3,913 | -0.10% |
|
| 2018/12/24 | 6 | 39.30 | 7 | 40.25 | 41.20 | -1 | 3,875 | -0.03% |
|
| 2018/12/21 | 4 | 39.65 | 0 | 0.00 | 39.10 | 4 | 3,897 | 0.10% |
|
| 2018/12/20 | 1 | 39.85 | 0 | 0.00 | 40.30 | 1 | 3,893 | 0.03% |
|
| 2018/12/14 | 0 | 0.00 | 1 | 40.45 | 40.45 | -1 | 4,155 | -0.02% |
|
| 2018/12/12 | 0 | 0.00 | 2 | 41.05 | 41.50 | -2 | 4,166 | -0.05% |
|
| 2018/12/11 | 0 | 0.00 | 1 | 40.05 | 40.65 | -1 | 4,169 | -0.02% |
|
| 2018/12/07 | 2 | 39.90 | 0 | 0.00 | 39.90 | 2 | 4,211 | 0.05% |
|
| 2018/12/06 | 2 | 39.00 | 0 | 0.00 | 39.50 | 2 | 4,326 | 0.05% |
|
| 2018/12/05 | 0 | 0.00 | 2 | 41.00 | 40.85 | -2 | 4,361 | -0.05% |
|
| 2018/12/04 | 6 | 42.29 | 0 | 0.00 | 41.80 | 6 | 4,542 | 0.13% |
|
| 2018/12/03 | 1 | 42.10 | 1 | 41.85 | 42.00 | 0 | 4,711 | 0.00% |
|
| 2018/11/30 | 0 | 0.00 | 3 | 41.25 | 40.90 | -3 | 4,696 | -0.06% |
|
| 2018/11/29 | 15 | 41.57 | 3 | 41.93 | 41.00 | 12 | 4,804 | 0.25% |
|
| 2018/11/28 | 0 | 0.00 | 1 | 40.00 | 40.15 | -1 | 5,009 | -0.02% |
|
| 2018/11/27 | 10 | 38.20 | 16 | 38.81 | 39.10 | -6 | 5,358 | -0.11% |
|
| 2018/11/26 | 1 | 37.60 | 9 | 36.94 | 37.00 | -8 | 5,392 | -0.15% |
|
| 2018/11/22 | 9 | 36.31 | 10 | 36.75 | 36.10 | -1 | 5,414 | -0.02% |
|
| 2018/11/21 | 5 | 35.70 | 0 | 0.00 | 36.95 | 5 | 5,308 | 0.09% |
|
| 2018/11/20 | 7 | 36.69 | 2 | 36.40 | 36.25 | 5 | 5,245 | 0.10% |
|
| 2018/11/19 | 0 | 0.00 | 1 | 37.25 | 37.25 | -1 | 5,169 | -0.02% |
|
| 2018/11/16 | 16 | 33.78 | 15 | 34.24 | 33.90 | 1 | 5,164 | 0.02% |
|
| 2018/11/15 | 1 | 31.90 | 1 | 32.75 | 33.25 | 0 | 5,152 | 0.00% |
|
| 2018/11/13 | 1 | 31.55 | 4 | 32.18 | 32.90 | -3 | 5,203 | -0.06% |
|
| 2018/11/12 | 2 | 32.75 | 0 | 0.00 | 32.60 | 2 | 5,232 | 0.04% |
|
| 2018/11/09 | 1 | 32.80 | 0 | 0.00 | 33.40 | 1 | 5,285 | 0.02% |
|
| 2018/11/08 | 0 | 0.00 | 1 | 34.05 | 33.20 | -1 | 5,324 | -0.02% |
|
| 2018/11/07 | 0 | 0.00 | 2 | 33.50 | 33.40 | -2 | 5,364 | -0.04% |
|
| 2018/11/06 | 3 | 32.13 | 0 | 0.00 | 32.00 | 3 | 5,405 | 0.06% |
|
| 2018/11/05 | 0 | 0.00 | 1 | 33.10 | 33.70 | -1 | 5,394 | -0.02% |
|
| 2018/11/02 | 2 | 34.18 | 8 | 34.17 | 33.75 | -6 | 5,406 | -0.11% |
|
| 2018/11/01 | 0 | 0.00 | 2 | 32.95 | 32.80 | -2 | 5,375 | -0.04% |
|
| 2018/10/31 | 6 | 31.98 | 6 | 32.05 | 32.00 | 0 | 5,331 | 0.00% |
|
| 2018/10/30 | 2 | 28.65 | 8 | 29.09 | 30.40 | -6 | 5,274 | -0.11% |
|
| 2018/10/29 | 22 | 30.44 | 22 | 29.69 | 29.60 | 0 | 5,226 | 0.00% |
|
| 2018/10/26 | 3 | 32.00 | 3 | 31.45 | 29.80 | 0 | 5,098 | 0.00% |
|
| 2018/10/25 | 11 | 32.72 | 3 | 32.95 | 32.40 | 8 | 5,023 | 0.16% |
|
| 2018/10/24 | 12 | 36.80 | 3 | 37.07 | 36.00 | 9 | 5,014 | 0.18% |
|
| 2018/10/23 | 3 | 39.57 | 3 | 38.97 | 39.00 | 0 | 4,968 | 0.00% |
|
| 2018/10/19 | 2 | 39.98 | 0 | 0.00 | 40.80 | 2 | 4,962 | 0.04% |
|
| 2018/10/18 | 2 | 42.10 | 2 | 42.15 | 42.30 | 0 | 4,942 | 0.00% |
|
| 2018/10/17 | 0 | 0.00 | 1 | 42.10 | 41.65 | -1 | 4,936 | -0.02% |
|
| 2018/10/12 | 2 | 39.45 | 3 | 39.22 | 39.60 | -1 | 5,006 | -0.02% |
|
| 2018/10/11 | 3 | 38.87 | 11 | 38.88 | 38.70 | -8 | 4,972 | -0.16% |
|
| 2018/10/09 | 7 | 44.12 | 7 | 44.17 | 43.00 | 0 | 4,970 | 0.00% |
|
| 2018/10/08 | 2 | 45.65 | 22 | 45.51 | 45.70 | -20 | 4,961 | -0.40% |
|
| 2018/10/05 | 2 | 44.75 | 12 | 45.79 | 45.00 | -10 | 5,005 | -0.20% |
|
| 2018/10/04 | 2 | 49.35 | 3 | 49.10 | 48.65 | -1 | 4,925 | -0.02% |
|
| 2018/10/03 | 4 | 52.28 | 11 | 51.04 | 50.50 | -7 | 4,879 | -0.14% |
|
| 2018/10/02 | 4 | 53.70 | 10 | 53.00 | 53.20 | -6 | 4,850 | -0.12% |
|
| 2018/10/01 | 1 | 55.10 | 2 | 55.10 | 55.00 | -1 | 4,825 | -0.02% |
|
| 2018/09/28 | 2 | 54.85 | 1 | 55.00 | 54.50 | 1 | 4,841 | 0.02% |
|
| 2018/09/27 | 7 | 55.81 | 1 | 55.50 | 55.20 | 6 | 4,844 | 0.12% |
|
| 2018/09/26 | 1 | 57.10 | 0 | 0.00 | 56.90 | 1 | 4,878 | 0.02% |
|
| 2018/09/25 | 1 | 57.20 | 0 | 0.00 | 57.90 | 1 | 4,866 | 0.02% |
|
| 2018/09/21 | 5 | 58.26 | 28 | 57.90 | 58.50 | -23 | 4,855 | -0.47% |
|
| 2018/09/20 | 15 | 60.59 | 2 | 63.40 | 60.20 | 13 | 4,731 | 0.27% |
|
| 2018/09/18 | 1 | 66.90 | 7 | 67.44 | 67.50 | -6 | 4,608 | -0.13% |
|
| 2018/09/17 | 2 | 67.00 | 7 | 66.96 | 67.90 | -5 | 4,587 | -0.11% |
|
| 2018/09/14 | 11 | 65.08 | 1 | 65.80 | 65.60 | 10 | 4,546 | 0.22% |
|
| 2018/09/12 | 3 | 65.90 | 1 | 66.00 | 64.70 | 2 | 4,494 | 0.04% |
|
| 2018/09/11 | 5 | 67.84 | 5 | 66.96 | 68.40 | 0 | 4,384 | 0.00% |
|
| 2018/09/10 | 0 | 0.00 | 1 | 70.50 | 70.50 | -1 | 4,312 | -0.02% |
|
| 2018/09/07 | 1 | 68.40 | 4 | 69.48 | 69.90 | -3 | 4,199 | -0.07% |
|
| 2018/09/06 | 7 | 67.97 | 3 | 67.90 | 67.80 | 4 | 3,989 | 0.10% |
|
| 2018/09/05 | 17 | 69.59 | 3 | 69.17 | 68.50 | 14 | 3,943 | 0.36% |
|
| 2018/09/04 | 22 | 70.73 | 4 | 71.80 | 67.50 | 18 | 3,797 | 0.47% |
|
| 2018/09/03 | 7 | 72.80 | 15 | 70.82 | 69.50 | -8 | 3,528 | -0.23% |
|
| 2018/08/31 | 1 | 68.20 | 18 | 70.47 | 71.60 | -17 | 3,104 | -0.55% |
|
| 2018/08/29 | 0 | 0.00 | 3 | 63.67 | 64.40 | -3 | 2,955 | -0.10% |
|
| 2018/08/28 | 3 | 62.43 | 0 | 0.00 | 62.00 | 3 | 2,993 | 0.10% |
|
| 2018/08/24 | 0 | 0.00 | 2 | 63.70 | 64.00 | -2 | 3,033 | -0.07% |
|
| 2018/08/23 | 0 | 0.00 | 6 | 64.03 | 64.20 | -6 | 3,006 | -0.20% |
|
| 2018/08/21 | 0 | 0.00 | 1 | 63.10 | 63.00 | -1 | 2,969 | -0.03% |
|
| 2018/08/20 | 5 | 62.90 | 1 | 63.00 | 63.00 | 4 | 2,982 | 0.13% |
|
| 2018/08/16 | 0 | 0.00 | 4 | 62.05 | 62.50 | -4 | 3,013 | -0.13% |
|
| 2018/08/14 | 1 | 58.00 | 3 | 58.83 | 61.00 | -2 | 2,934 | -0.07% |
|
| 2018/08/13 | 4 | 58.28 | 2 | 59.65 | 60.10 | 2 | 2,889 | 0.07% |
|
| 2018/08/10 | 0 | 0.00 | 1 | 60.00 | 60.10 | -1 | 2,842 | -0.04% |
|
| 2018/08/08 | 2 | 60.90 | 9 | 61.34 | 61.50 | -7 | 2,780 | -0.25% |
|
| 2018/08/07 | 0 | 0.00 | 1 | 59.00 | 58.90 | -1 | 2,726 | -0.04% |
|
| 2018/08/03 | 7 | 59.89 | 1 | 58.90 | 58.90 | 6 | 2,777 | 0.22% |
|
| 2018/08/02 | 1 | 60.00 | 5 | 59.86 | 59.90 | -4 | 2,774 | -0.14% |
|
| 2018/08/01 | 0 | 0.00 | 2 | 60.75 | 60.70 | -2 | 2,802 | -0.07% |
|
| 2018/07/31 | 2 | 59.70 | 0 | 0.00 | 60.00 | 2 | 2,849 | 0.07% |
|
| 2018/07/30 | 8 | 62.15 | 2 | 61.70 | 61.80 | 6 | 2,872 | 0.21% |
|
| 2018/07/26 | 4 | 64.83 | 2 | 64.20 | 64.20 | 2 | 2,901 | 0.07% |
|
| 2018/07/25 | 0 | 0.00 | 1 | 67.40 | 65.00 | -1 | 3,045 | -0.03% |
|
| 2018/07/23 | 1 | 67.60 | 1 | 66.10 | 66.70 | 0 | 3,327 | 0.00% |
|
| 2018/07/20 | 23 | 67.02 | 15 | 66.95 | 67.30 | 8 | 3,361 | 0.24% |
|
| 2018/07/19 | 11 | 65.53 | 10 | 65.78 | 65.00 | 1 | 3,421 | 0.03% |
|
| 2018/07/18 | 3 | 65.33 | 5 | 66.52 | 66.40 | -2 | 3,464 | -0.06% |
|
| 2018/07/17 | 10 | 67.20 | 10 | 67.00 | 66.50 | 0 | 3,454 | 0.00% |
|
| 2018/07/13 | 4 | 65.80 | 8 | 66.33 | 67.10 | -4 | 3,460 | -0.12% |
|
| 2018/07/11 | 0 | 0.00 | 1 | 64.30 | 63.40 | -1 | 3,414 | -0.03% |
|
| 2018/07/10 | 0 | 0.00 | 1 | 63.50 | 63.40 | -1 | 3,429 | -0.03% |
|
| 2018/07/06 | 2 | 62.75 | 3 | 63.33 | 61.60 | -1 | 3,455 | -0.03% |
|
| 2018/07/05 | 1 | 63.10 | 10 | 63.23 | 62.70 | -9 | 3,588 | -0.25% |
|
| 2018/07/04 | 0 | 0.00 | 7 | 62.86 | 62.90 | -7 | 3,656 | -0.19% |
|
| 2018/06/22 | 0 | 0.00 | 2.1 | 61.31 | 61.10 | -2.1 | 3,733 | -0.06% |
|
| 2018/06/21 | 0 | 0.00 | 4 | 61.15 | 62.40 | -4 | 3,779 | -0.11% |
|
| 2018/06/20 | 1 | 60.70 | 0 | 0.00 | 60.40 | 1 | 3,866 | 0.03% |
|
| 2018/06/14 | 1 | 62.00 | 0 | 0.00 | 61.80 | 1 | 4,076 | 0.02% |
|
| 2018/06/13 | 1 | 63.50 | 0 | 0.00 | 62.00 | 1 | 4,232 | 0.02% |
|
| 2018/06/12 | 4 | 62.05 | 0 | 0.00 | 61.60 | 4 | 4,273 | 0.09% |
|
| 2018/06/11 | 2 | 62.40 | 0 | 0.00 | 62.50 | 2 | 4,307 | 0.05% |
|
| 2018/06/08 | 0 | 0.00 | 3 | 64.17 | 63.50 | -3 | 4,410 | -0.07% |
|
| 2018/06/07 | 12 | 65.16 | 10 | 64.20 | 64.20 | 2 | 4,605 | 0.04% |
|
| 2018/06/06 | 5.1 | 64.39 | 1 | 65.00 | 64.00 | 4.1 | 4,744 | 0.09% |
|
| 2018/06/05 | 12 | 65.67 | 15 | 65.16 | 64.60 | -3 | 4,821 | -0.06% |
|
| 2018/06/01 | 1 | 64.60 | 5 | 65.20 | 64.30 | -4 | 5,148 | -0.08% |
|
| 2018/05/30 | 5 | 62.46 | 0 | 0.00 | 62.30 | 5 | 6,196 | 0.08% |
|
| 2018/05/29 | 2 | 64.05 | 0 | 0.00 | 63.80 | 2 | 6,348 | 0.03% |
|
| 2018/05/28 | 1 | 64.80 | 0 | 0.00 | 64.00 | 1 | 6,402 | 0.02% |
|
| 2018/05/25 | 3 | 63.87 | 10 | 65.43 | 66.10 | -7 | 6,506 | -0.11% |
|
| 2018/05/24 | 2 | 62.15 | 3 | 62.23 | 63.00 | -1 | 6,547 | -0.02% |
|
| 2018/05/23 | 2 | 61.60 | 0 | 0.00 | 61.20 | 2 | 6,644 | 0.03% |
|
| 2018/05/22 | 6 | 63.27 | 6 | 62.42 | 62.80 | 0 | 6,739 | 0.00% |
|
| 2018/05/21 | 0 | 0.00 | 2 | 63.35 | 63.00 | -2 | 6,948 | -0.03% |
|
| 2018/05/18 | 6 | 62.85 | 0 | 0.00 | 62.50 | 6 | 7,111 | 0.08% |
|
| 2018/05/17 | 4 | 64.93 | 0 | 0.00 | 64.50 | 4 | 7,297 | 0.05% |
|
| 2018/05/16 | 1 | 65.20 | 5 | 65.50 | 66.00 | -4 | 7,551 | -0.05% |
|
| 2018/05/15 | 1 | 66.00 | 0 | 0.00 | 65.90 | 1 | 7,680 | 0.01% |
|
| 2018/05/14 | 2 | 65.90 | 21 | 66.32 | 66.50 | -19 | 7,920 | -0.24% |
|
| 2018/05/11 | 6 | 66.60 | 19 | 66.88 | 65.50 | -13 | 8,085 | -0.16% |
|
| 2018/05/10 | 0 | 0.00 | 1 | 67.10 | 67.50 | -1 | 8,198 | -0.01% |
|
| 2018/05/09 | 4 | 66.13 | 1 | 65.60 | 66.30 | 3 | 8,402 | 0.04% |
|
| 2018/05/08 | 49 | 66.78 | 39.6 | 66.68 | 67.40 | 9.4 | 8,699 | 0.11% |
|
| 2018/05/07 | 1 | 68.80 | 10 | 68.60 | 68.10 | -9 | 8,877 | -0.10% |
|
| 2018/05/04 | 26 | 67.48 | 4 | 67.35 | 66.50 | 22 | 9,589 | 0.23% |
|
| 2018/05/03 | 14 | 66.74 | 16 | 67.29 | 68.40 | -2 | 10,151 | -0.02% |
|
| 2018/05/02 | 3 | 67.60 | 8 | 67.83 | 66.60 | -5 | 10,875 | -0.05% |
|
| 2018/04/30 | 9 | 65.63 | 60 | 65.13 | 67.00 | -51 | 11,082 | -0.46% |
|
| 2018/04/27 | 31 | 60.20 | 32 | 58.58 | 62.00 | -1 | 10,952 | -0.01% |
|
| 2018/04/26 | 0 | 0.00 | 9 | 60.16 | 59.70 | -9 | 10,891 | -0.08% |
|
| 2018/04/25 | 71 | 59.95 | 14 | 60.41 | 60.00 | 57 | 10,922 | 0.52% |
|
| 2018/04/24 | 5 | 65.02 | 3 | 65.23 | 65.10 | 2 | 10,906 | 0.02% |
|
| 2018/04/23 | 1 | 66.40 | 1 | 66.30 | 67.00 | 0 | 10,954 | 0.00% |
|
| 2018/04/20 | 1 | 67.90 | 2 | 68.15 | 67.10 | -1 | 11,109 | -0.01% |
|
| 2018/04/19 | 1 | 65.70 | 9 | 68.23 | 68.80 | -8 | 11,216 | -0.07% |
|
| 2018/04/18 | 5 | 64.80 | 1 | 65.90 | 65.20 | 4 | 11,206 | 0.04% |
|
| 2018/04/17 | 1 | 66.80 | 0 | 0.00 | 66.40 | 1 | 11,212 | 0.01% |
|
| 2018/04/16 | 1 | 66.50 | 3 | 67.13 | 66.80 | -2 | 11,251 | -0.02% |
|
| 2018/04/13 | 0 | 0.00 | 2 | 65.40 | 65.00 | -2 | 11,315 | -0.02% |
|
| 2018/04/12 | 10 | 66.09 | 14 | 65.59 | 66.00 | -4 | 11,398 | -0.04% |
|
| 2018/04/11 | 15 | 66.91 | 7 | 67.64 | 65.70 | 8 | 11,398 | 0.07% |
|
| 2018/04/10 | 32 | 72.33 | 34 | 71.24 | 70.00 | -2 | 11,276 | -0.02% |
|
| 2018/04/09 | 0 | 0.00 | 10 | 70.20 | 70.20 | -10 | 11,241 | -0.09% |
|
| 2018/04/03 | 10 | 69.50 | 5 | 69.80 | 70.10 | 5 | 11,266 | 0.04% |
|
| 2018/03/31 | 5 | 69.40 | 0 | 0.00 | 69.40 | 5 | 11,250 | 0.04% |
|
| 2018/03/30 | 17 | 70.06 | 11 | 70.54 | 69.70 | 6 | 11,285 | 0.05% |
|
| 2018/03/29 | 0 | 0.00 | 2 | 69.20 | 69.40 | -2 | 11,386 | -0.02% |
|
| 2018/03/28 | 20 | 69.26 | 12 | 70.09 | 69.30 | 8 | 11,411 | 0.07% |
|
| 2018/03/27 | 0 | 0.00 | 1 | 71.50 | 70.90 | -1 | 11,389 | -0.01% |
|
| 2018/03/26 | 1 | 69.70 | 0 | 0.00 | 69.50 | 1 | 11,401 | 0.01% |
|
| 2018/03/23 | 25 | 69.67 | 23 | 69.70 | 71.00 | 2 | 11,432 | 0.02% |
|
| 2018/03/22 | 9 | 72.54 | 2 | 72.45 | 72.00 | 7 | 11,569 | 0.06% |
|
| 2018/03/21 | 7 | 75.93 | 1 | 74.30 | 73.50 | 6 | 11,517 | 0.05% |
|
| 2018/03/20 | 4 | 74.08 | 3 | 74.47 | 74.00 | 1 | 11,444 | 0.01% |
|
| 2018/03/19 | 8 | 73.59 | 14 | 73.77 | 73.80 | -6 | 11,444 | -0.05% |
|
| 2018/03/16 | 6 | 71.83 | 0 | 0.00 | 71.70 | 6 | 11,405 | 0.05% |
|
| 2018/03/14 | 2 | 71.65 | 2 | 72.30 | 72.60 | 0 | 11,486 | 0.00% |
|
| 2018/03/13 | 10 | 72.69 | 13 | 72.25 | 73.20 | -3 | 11,526 | -0.03% |
|
| 2018/03/12 | 4 | 69.48 | 2 | 69.45 | 69.10 | 2 | 11,502 | 0.02% |
|
| 2018/03/09 | 5 | 71.98 | 14 | 72.53 | 71.00 | -9 | 11,640 | -0.08% |
|
| 2018/03/08 | 12 | 75.42 | 14 | 75.67 | 74.60 | -2 | 11,780 | -0.02% |
|
| 2018/03/07 | 16 | 76.03 | 10 | 75.25 | 73.80 | 6 | 11,676 | 0.05% |
|
| 2018/03/06 | 40 | 77.96 | 29 | 78.43 | 77.50 | 11 | 11,716 | 0.09% |
|
| 2018/03/05 | 10 | 73.65 | 16 | 74.11 | 75.40 | -6 | 11,460 | -0.05% |
|
| 2018/03/02 | 4 | 68.18 | 12 | 68.22 | 68.60 | -8 | 11,349 | -0.07% |
|
| 2018/03/01 | 9 | 66.92 | 0 | 0.00 | 66.70 | 9 | 11,392 | 0.08% |
|
| 2018/02/27 | 7 | 66.93 | 2 | 68.15 | 67.90 | 5 | 11,572 | 0.04% |
|
| 2018/02/26 | 3 | 66.43 | 0 | 0.00 | 66.20 | 3 | 11,445 | 0.03% |
|
| 2018/02/23 | 21 | 71.11 | 20 | 69.92 | 68.60 | 1 | 11,346 | 0.01% |
|
| 2018/02/22 | 8 | 69.34 | 2 | 69.20 | 68.80 | 6 | 11,322 | 0.05% |
|
| 2018/02/21 | 28 | 70.60 | 16 | 70.58 | 71.10 | 12 | 11,333 | 0.11% |
|
| 2018/02/12 | 42 | 68.89 | 1 | 66.50 | 66.20 | 41 | 11,211 | 0.37% |
|
| 2018/02/09 | 8 | 65.69 | 10 | 66.72 | 68.20 | -2 | 11,239 | -0.02% |
|
| 2018/02/08 | 16 | 72.69 | 14 | 70.19 | 69.10 | 2 | 11,150 | 0.02% |
|
| 2018/02/07 | 0 | 0.00 | 4 | 71.55 | 74.90 | -4 | 10,986 | -0.04% |
|
| 2018/02/06 | 5 | 67.90 | 2 | 68.20 | 68.10 | 3 | 10,953 | 0.03% |
|
| 2018/02/05 | 4 | 75.08 | 7 | 74.60 | 74.00 | -3 | 10,852 | -0.03% |
|
| 2018/02/02 | 20 | 79.15 | 20 | 78.95 | 78.10 | 0 | 10,763 | 0.00% |
|
| 2018/02/01 | 13 | 81.35 | 4 | 79.70 | 77.90 | 9 | 10,709 | 0.08% |
|
| 2018/01/31 | 3 | 79.13 | 8 | 78.96 | 81.80 | -5 | 10,660 | -0.05% |
|
| 2018/01/30 | 10 | 81.38 | 8 | 80.48 | 79.80 | 2 | 10,623 | 0.02% |
|
| 2018/01/29 | 29 | 81.00 | 25 | 80.85 | 82.80 | 4 | 10,536 | 0.04% |
|
| 2018/01/26 | 20 | 72.03 | 37.1 | 74.20 | 75.90 | -17.1 | 9,824 | -0.17% |
|
| 2018/01/25 | 40 | 70.10 | 41 | 70.56 | 69.00 | -1 | 9,269 | -0.01% |
|
| 2018/01/24 | 17 | 66.62 | 18 | 68.03 | 68.30 | -1 | 8,504 | -0.01% |
|
| 2018/01/23 | 2 | 62.95 | 1 | 64.10 | 62.10 | 1 | 8,168 | 0.01% |
|
| 2018/01/19 | 0 | 0.00 | 2 | 62.90 | 61.70 | -2 | 8,102 | -0.02% |
|
| 2018/01/18 | 0 | 0.00 | 5 | 63.84 | 63.50 | -5 | 8,028 | -0.06% |
|
| 2018/01/17 | 2 | 62.70 | 0 | 0.00 | 62.70 | 2 | 7,988 | 0.03% |
|
| 2018/01/16 | 13 | 62.51 | 9 | 62.67 | 63.50 | 4 | 7,915 | 0.05% |
|
| 2018/01/15 | 6 | 60.25 | 79 | 60.79 | 60.80 | -73 | 7,863 | -0.93% |
|
| 2018/01/12 | 6 | 56.25 | 5 | 56.54 | 57.20 | 1 | 7,865 | 0.01% |
|
| 2018/01/11 | 47 | 55.46 | 0 | 0.00 | 54.70 | 47 | 7,853 | 0.60% |
|
| 2018/01/10 | 32 | 56.31 | 0 | 0.00 | 56.00 | 32 | 7,798 | 0.41% |
|
| 2018/01/09 | 7 | 58.36 | 2 | 58.50 | 58.30 | 5 | 7,737 | 0.06% |
|
| 2018/01/08 | 1 | 60.40 | 2 | 58.85 | 60.00 | -1 | 7,653 | -0.01% |
|
| 2018/01/04 | 2 | 59.50 | 3 | 59.73 | 59.70 | -1 | 7,531 | -0.01% |
|
| 2018/01/03 | 10 | 58.50 | 16 | 59.78 | 60.30 | -6 | 7,503 | -0.08% |
|
| 2018/01/02 | 20 | 55.52 | 21 | 55.79 | 57.30 | -1 | 7,443 | -0.01% |
|