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-高雄 券商分點個股進出
群益金鼎-高雄 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/11/21 | 0 | 0.00 | 2 | 226.00 | 226.00 | -2 | 4,423 | -0.05% |
|
| 2024/11/20 | 3 | 225.33 | 2 | 226.00 | 226.00 | 1 | 4,452 | 0.02% |
|
| 2024/11/19 | 1 | 217.00 | 1 | 218.00 | 223.50 | 0 | 4,462 | 0.00% |
|
| 2024/11/18 | 1 | 221.50 | 2 | 221.25 | 219.50 | -1 | 4,449 | -0.02% |
|
| 2024/11/15 | 2.4 | 223.71 | 5 | 223.40 | 226.00 | -2.6 | 4,458 | -0.06% |
|
| 2024/11/14 | 1 | 220.00 | 2 | 221.50 | 220.00 | -1 | 4,481 | -0.02% |
|
| 2024/11/13 | 5.1 | 224.49 | 1 | 224.50 | 222.00 | 4.1 | 4,483 | 0.09% |
|
| 2024/11/12 | 1 | 231.00 | 0 | 0.00 | 225.00 | 1 | 4,604 | 0.02% |
|
| 2024/11/11 | 1 | 232.00 | 0.2 | 231.00 | 234.00 | 0.8 | 4,637 | 0.02% |
|
| 2024/11/08 | 3.2 | 236.47 | 1 | 235.55 | 232.50 | 2.2 | 4,712 | 0.05% |
|
| 2024/11/07 | 7 | 239.50 | 2 | 239.00 | 238.50 | 5 | 4,781 | 0.10% |
|
| 2024/11/06 | 4 | 236.50 | 4.1 | 238.34 | 240.00 | -0.1 | 4,915 | 0.00% |
|
| 2024/11/05 | 4.1 | 229.93 | 5 | 230.90 | 231.00 | -0.9 | 4,971 | -0.02% |
|
| 2024/11/04 | 2 | 228.75 | 2 | 230.25 | 230.00 | 0 | 5,196 | 0.00% |
|
| 2024/11/01 | 3 | 226.68 | 2.2 | 228.24 | 229.50 | 0.9 | 5,181 | 0.02% |
|
| 2024/10/30 | 9.1 | 235.03 | 9 | 237.61 | 234.50 | 0.1 | 5,127 | 0.00% |
|
| 2024/10/29 | 7.1 | 237.02 | 1.1 | 241.72 | 242.00 | 6.1 | 4,972 | 0.12% |
|
| 2024/10/28 | 0.1 | 254.92 | 0.3 | 254.85 | 253.50 | -0.2 | 4,992 | 0.00% |
|
| 2024/10/25 | 3 | 255.00 | 2 | 253.75 | 254.50 | 1 | 5,161 | 0.02% |
|
| 2024/10/24 | 1 | 261.50 | 1 | 258.00 | 258.00 | 0 | 5,375 | 0.00% |
|
| 2024/10/22 | 0 | 0.00 | 2 | 270.00 | 270.50 | -2 | 5,590 | -0.04% |
|
| 2024/10/21 | 1 | 270.50 | 1 | 271.00 | 271.50 | 0 | 5,732 | 0.00% |
|
| 2024/10/18 | 2.1 | 263.32 | 0 | 0.00 | 260.00 | 2.1 | 5,841 | 0.04% |
|
| 2024/10/17 | 1 | 270.50 | 1 | 272.50 | 267.50 | 0 | 6,022 | 0.00% |
|
| 2024/10/16 | 3 | 269.34 | 3 | 269.67 | 268.50 | 0 | 6,168 | 0.00% |
|
| 2024/10/15 | 6.1 | 277.60 | 4 | 278.50 | 274.50 | 2.1 | 6,520 | 0.03% |
|
| 2024/10/14 | 5.2 | 270.79 | 7 | 270.93 | 274.00 | -1.9 | 6,527 | -0.03% |
|
| 2024/10/11 | 2 | 265.49 | 5 | 266.60 | 267.50 | -3 | 6,553 | -0.05% |
|
| 2024/10/09 | 2 | 265.50 | 2 | 266.97 | 259.00 | 0 | 6,577 | 0.00% |
|
| 2024/10/08 | 7 | 253.86 | 7 | 253.93 | 261.00 | 0 | 6,681 | 0.00% |
|
| 2024/10/07 | 1 | 263.00 | 1 | 262.50 | 264.00 | 0 | 6,849 | 0.00% |
|
| 2024/10/04 | 0 | 0.00 | 1 | 259.00 | 260.00 | -1 | 6,975 | -0.01% |
|
| 2024/10/01 | 3 | 264.82 | 0 | 0.00 | 262.00 | 3 | 7,153 | 0.04% |
|
| 2024/09/30 | 2 | 268.50 | 1 | 271.00 | 266.00 | 1 | 7,206 | 0.01% |
|
| 2024/09/27 | 6 | 271.50 | 8 | 271.69 | 268.00 | -2 | 7,371 | -0.03% |
|
| 2024/09/26 | 6 | 266.08 | 2 | 269.00 | 264.50 | 4 | 7,551 | 0.05% |
|
| 2024/09/25 | 6 | 267.83 | 8 | 267.75 | 266.00 | -2 | 7,646 | -0.03% |
|
| 2024/09/24 | 2 | 256.25 | 0 | 0.00 | 258.00 | 2 | 7,794 | 0.03% |
|
| 2024/09/23 | 3 | 262.50 | 2 | 263.50 | 262.50 | 1 | 7,969 | 0.01% |
|
| 2024/09/20 | 4 | 266.12 | 4 | 267.13 | 261.00 | 0 | 8,208 | 0.00% |
|
| 2024/09/19 | 3 | 262.00 | 5 | 263.40 | 264.50 | -2 | 8,278 | -0.02% |
|
| 2024/09/18 | 1 | 257.50 | 1 | 264.50 | 252.50 | 0 | 8,383 | 0.00% |
|
| 2024/09/16 | 1 | 262.50 | 1.3 | 264.39 | 262.00 | -0.3 | 8,443 | 0.00% |
|
| 2024/09/13 | 1 | 265.50 | 2 | 263.75 | 265.50 | -1 | 8,730 | -0.01% |
|
| 2024/09/12 | 2 | 265.24 | 2 | 266.25 | 265.50 | 0 | 8,906 | 0.00% |
|
| 2024/09/11 | 4 | 252.88 | 3 | 253.50 | 253.50 | 1 | 9,184 | 0.01% |
|
| 2024/09/10 | 7.1 | 262.59 | 6.1 | 258.06 | 254.50 | 1 | 9,423 | 0.01% |
|
| 2024/09/09 | 1 | 261.50 | 1 | 263.00 | 264.00 | 0 | 9,559 | 0.00% |
|
| 2024/09/06 | 3 | 263.67 | 6.1 | 265.15 | 264.50 | -3.1 | 9,658 | -0.03% |
|
| 2024/09/05 | 2 | 260.50 | 7 | 262.79 | 258.00 | -5 | 9,681 | -0.05% |
|
| 2024/09/04 | 6.1 | 268.26 | 6.1 | 271.80 | 265.00 | 0.1 | 9,674 | 0.00% |
|
| 2024/09/03 | 2.5 | 296.69 | 2.1 | 297.18 | 292.50 | 0.5 | 9,611 | 0.00% |
|
| 2024/09/02 | 1 | 304.45 | 2 | 300.75 | 298.50 | -1 | 9,640 | -0.01% |
|
| 2024/08/30 | 1 | 300.51 | 2 | 302.25 | 304.00 | -1 | 9,714 | -0.01% |
|
| 2024/08/29 | 12.1 | 299.51 | 14.1 | 295.69 | 302.50 | -2.1 | 9,892 | -0.02% |
|
| 2024/08/28 | 7.1 | 294.36 | 5 | 293.90 | 291.50 | 2.1 | 9,812 | 0.02% |
|
| 2024/08/27 | 3 | 297.17 | 3.1 | 294.42 | 297.50 | -0.1 | 9,873 | 0.00% |
|
| 2024/08/26 | 0 | 293.50 | 0 | 0.00 | 291.50 | 0 | 10,115 | 0.00% |
|
| 2024/08/23 | 4.1 | 294.40 | 4 | 295.00 | 297.00 | 0.1 | 10,345 | 0.00% |
|
| 2024/08/22 | 4 | 298.25 | 5.1 | 299.91 | 299.00 | -1.1 | 10,759 | -0.01% |
|
| 2024/08/21 | 3 | 295.00 | 3 | 295.50 | 292.50 | 0 | 10,777 | 0.00% |
|
| 2024/08/20 | 14.1 | 299.35 | 5.1 | 301.08 | 301.50 | 9 | 10,799 | 0.08% |
|
| 2024/08/19 | 4 | 297.38 | 2 | 295.25 | 294.50 | 2 | 10,769 | 0.02% |
|
| 2024/08/16 | 3 | 294.50 | 2 | 295.76 | 297.00 | 1 | 10,749 | 0.01% |
|
| 2024/08/15 | 2 | 292.00 | 3 | 292.17 | 292.00 | -1 | 10,713 | -0.01% |
|
| 2024/08/14 | 3 | 296.31 | 3 | 295.34 | 293.50 | 0 | 10,707 | 0.00% |
|
| 2024/08/13 | 3 | 282.84 | 9 | 280.50 | 285.00 | -6 | 10,571 | -0.06% |
|
| 2024/08/12 | 2 | 275.78 | 2 | 280.00 | 281.00 | 0 | 10,553 | 0.00% |
|
| 2024/08/09 | 5 | 271.70 | 3 | 273.00 | 265.00 | 2 | 10,579 | 0.02% |
|
| 2024/08/08 | 10 | 261.95 | 12 | 263.63 | 262.50 | -2 | 10,522 | -0.02% |
|
| 2024/08/07 | 1 | 244.50 | 6.4 | 247.52 | 261.00 | -5.4 | 10,371 | -0.05% |
|
| 2024/08/06 | 6.1 | 246.25 | 6.1 | 243.17 | 237.50 | 0 | 10,326 | 0.00% |
|
| 2024/08/05 | 1.2 | 264.25 | 0 | 0.00 | 258.50 | 1.2 | 10,134 | 0.01% |
|
| 2024/08/02 | 15.2 | 290.19 | 8.1 | 290.86 | 287.00 | 7.1 | 10,115 | 0.07% |
|
| 2024/08/01 | 1 | 305.97 | 1.1 | 302.62 | 303.50 | 0 | 10,108 | 0.00% |
|
| 2024/07/31 | 11.1 | 302.02 | 9 | 302.06 | 296.50 | 2.1 | 10,061 | 0.02% |
|
| 2024/07/30 | 16.2 | 291.36 | 21.1 | 292.93 | 308.00 | -4.9 | 9,928 | -0.05% |
|
| 2024/07/29 | 22.2 | 298.88 | 14.1 | 293.66 | 290.00 | 8.1 | 9,782 | 0.08% |
|
| 2024/07/26 | 1.2 | 319.29 | 0 | 0.00 | 318.50 | 1.2 | 9,569 | 0.01% |
|
| 2024/07/23 | 27.2 | 332.58 | 25.2 | 332.82 | 327.50 | 2 | 9,602 | 0.02% |
|
| 2024/07/22 | 21.2 | 321.28 | 20.1 | 322.54 | 318.50 | 1.2 | 9,751 | 0.01% |
|
| 2024/07/19 | 31.1 | 337.83 | 37.5 | 339.40 | 337.50 | -6.4 | 9,783 | -0.07% |
|
| 2024/07/18 | 5.2 | 331.41 | 3.4 | 333.93 | 332.00 | 1.9 | 9,801 | 0.02% |
|
| 2024/07/17 | 4 | 357.00 | 1 | 357.50 | 353.00 | 3 | 9,703 | 0.03% |
|
| 2024/07/16 | 24.3 | 357.21 | 29.3 | 357.88 | 358.50 | -5 | 9,690 | -0.05% |
|
| 2024/07/15 | 10 | 345.35 | 10 | 345.90 | 339.00 | 0 | 9,465 | 0.00% |
|
| 2024/07/12 | 11 | 341.63 | 10 | 343.05 | 343.00 | 1 | 9,472 | 0.01% |
|
| 2024/07/11 | 10.1 | 344.00 | 9 | 343.56 | 342.50 | 1.1 | 9,454 | 0.01% |
|
| 2024/07/10 | 11.1 | 349.89 | 9 | 348.72 | 346.50 | 2.1 | 9,538 | 0.02% |
|
| 2024/07/09 | 17.1 | 345.24 | 18.2 | 346.09 | 352.50 | -1.1 | 9,454 | -0.01% |
|
| 2024/07/08 | 7 | 342.64 | 6 | 343.58 | 343.50 | 1 | 9,353 | 0.01% |
|
| 2024/07/05 | 11 | 347.96 | 16 | 349.22 | 351.00 | -5 | 9,314 | -0.05% |
|
| 2024/07/04 | 8 | 341.00 | 9 | 343.94 | 341.00 | -1 | 9,178 | -0.01% |
|
| 2024/07/03 | 14 | 342.11 | 20 | 345.88 | 342.00 | -6 | 9,189 | -0.07% |
|
| 2024/07/02 | 23.1 | 343.19 | 26 | 343.36 | 343.00 | -2.9 | 9,053 | -0.03% |
|
| 2024/07/01 | 19 | 336.89 | 14.2 | 337.30 | 334.50 | 4.8 | 8,854 | 0.05% |
|
| 2024/06/28 | 16.1 | 337.40 | 16 | 338.66 | 336.00 | 0.1 | 8,773 | 0.00% |
|
| 2024/06/27 | 16.2 | 332.19 | 12 | 332.54 | 329.00 | 4.2 | 8,601 | 0.05% |
|
| 2024/06/26 | 19.1 | 327.02 | 29.1 | 325.57 | 328.50 | -10.1 | 8,461 | -0.12% |
|
| 2024/06/25 | 4.2 | 307.40 | 3 | 309.67 | 314.00 | 1.2 | 8,250 | 0.01% |
|
| 2024/06/24 | 18.1 | 320.55 | 10 | 314.85 | 310.50 | 8.1 | 8,166 | 0.10% |
|
| 2024/06/21 | 7.3 | 329.31 | 23.4 | 330.38 | 330.50 | -16.1 | 8,084 | -0.20% |
|
| 2024/06/20 | 4 | 334.88 | 10 | 336.70 | 335.00 | -6 | 8,080 | -0.07% |
|
| 2024/06/19 | 4.2 | 330.98 | 4.1 | 329.29 | 326.00 | 0.1 | 7,855 | 0.00% |
|
| 2024/06/18 | 37.1 | 327.75 | 29 | 327.00 | 326.00 | 8.1 | 7,723 | 0.10% |
|
| 2024/06/17 | 6.2 | 324.90 | 11.3 | 326.36 | 326.00 | -5.1 | 7,477 | -0.07% |
|
| 2024/06/14 | 24.1 | 314.33 | 36 | 315.81 | 316.50 | -11.9 | 7,285 | -0.16% |
|
| 2024/06/13 | 3 | 302.50 | 9 | 305.00 | 307.50 | -6 | 7,149 | -0.08% |
|
| 2024/06/12 | 19.1 | 299.69 | 15 | 300.30 | 298.00 | 4.1 | 7,137 | 0.06% |
|
| 2024/06/11 | 15.1 | 295.76 | 17 | 294.74 | 296.50 | -1.9 | 7,256 | -0.03% |
|
| 2024/06/07 | 18 | 302.39 | 14 | 302.07 | 301.00 | 4 | 7,269 | 0.06% |
|
| 2024/06/06 | 14.1 | 299.43 | 10 | 300.35 | 299.50 | 4.1 | 7,227 | 0.06% |
|
| 2024/06/05 | 17.1 | 298.88 | 8 | 299.38 | 298.00 | 9.1 | 7,250 | 0.13% |
|
| 2024/06/04 | 36.2 | 304.14 | 36 | 301.94 | 302.00 | 0.2 | 7,270 | 0.00% |
|
| 2024/06/03 | 21 | 296.76 | 20 | 298.18 | 296.50 | 1 | 7,214 | 0.01% |
|
| 2024/05/31 | 20.1 | 298.60 | 17 | 300.88 | 297.50 | 3.1 | 7,363 | 0.04% |
|
| 2024/05/30 | 21.1 | 302.22 | 29 | 303.64 | 302.00 | -8 | 7,407 | -0.11% |
|
| 2024/05/29 | 24.1 | 297.17 | 9.2 | 297.75 | 297.00 | 14.9 | 7,291 | 0.20% |
|
| 2024/05/28 | 46.4 | 294.70 | 57.4 | 291.94 | 304.00 | -11 | 7,264 | -0.15% |
|
| 2024/05/27 | 21 | 278.40 | 20 | 277.73 | 277.50 | 1 | 6,974 | 0.01% |
|
| 2024/05/24 | 12 | 276.54 | 12 | 272.92 | 275.50 | 0 | 7,073 | 0.00% |
|
| 2024/05/23 | 12 | 272.58 | 12 | 277.46 | 272.50 | 0 | 7,128 | 0.00% |
|
| 2024/05/22 | 16 | 277.50 | 18.1 | 277.85 | 277.50 | -2.1 | 7,314 | -0.03% |
|
| 2024/05/21 | 22 | 277.34 | 22 | 279.23 | 277.00 | 0 | 7,563 | 0.00% |
|
| 2024/05/20 | 21 | 279.69 | 26 | 277.90 | 280.50 | -5 | 8,079 | -0.06% |
|
| 2024/05/17 | 16.1 | 277.69 | 12 | 277.83 | 277.00 | 4.1 | 8,352 | 0.05% |
|
| 2024/05/16 | 24 | 278.04 | 27 | 278.65 | 278.50 | -3 | 8,603 | -0.03% |
|
| 2024/05/15 | 59.1 | 275.19 | 51 | 279.16 | 272.50 | 8.1 | 8,787 | 0.09% |
|
| 2024/05/14 | 23.1 | 277.89 | 24 | 275.21 | 279.00 | -0.9 | 9,059 | -0.01% |
|
| 2024/05/13 | 22 | 272.05 | 23 | 273.87 | 272.00 | -1 | 9,141 | -0.01% |
|
| 2024/05/10 | 19 | 272.89 | 23 | 277.85 | 273.00 | -4 | 9,396 | -0.04% |
|
| 2024/05/09 | 30 | 277.87 | 30 | 282.75 | 276.50 | 0 | 9,548 | 0.00% |
|
| 2024/05/08 | 18 | 281.97 | 18 | 281.58 | 282.00 | 0 | 9,612 | 0.00% |
|
| 2024/05/07 | 25.1 | 281.05 | 25 | 282.66 | 281.00 | 0.1 | 9,742 | 0.00% |
|
| 2024/05/06 | 18 | 286.14 | 17 | 291.44 | 285.00 | 1 | 9,809 | 0.01% |
|
| 2024/05/03 | 28 | 291.18 | 27 | 292.09 | 289.00 | 1 | 9,974 | 0.01% |
|
| 2024/05/02 | 38.1 | 289.33 | 39 | 290.28 | 288.50 | -0.9 | 10,181 | -0.01% |
|
| 2024/04/30 | 27 | 295.26 | 25 | 297.70 | 294.00 | 2 | 10,399 | 0.02% |
|
| 2024/04/29 | 33.1 | 299.27 | 30 | 299.67 | 297.50 | 3.1 | 10,499 | 0.03% |
|
| 2024/04/26 | 52.3 | 295.61 | 60.6 | 290.31 | 295.50 | -8.3 | 10,648 | -0.08% |
|
| 2024/04/25 | 27.7 | 281.64 | 24.1 | 285.19 | 279.00 | 3.6 | 10,729 | 0.03% |
|
| 2024/04/24 | 38.5 | 295.57 | 33 | 298.33 | 294.50 | 5.5 | 10,820 | 0.05% |
|
| 2024/04/23 | 18 | 290.19 | 18 | 290.58 | 295.00 | 0 | 11,021 | 0.00% |
|
| 2024/04/22 | 22.3 | 298.76 | 19 | 296.68 | 290.00 | 3.3 | 11,541 | 0.03% |
|
| 2024/04/19 | 27.2 | 314.40 | 20 | 310.00 | 306.00 | 7.2 | 11,660 | 0.06% |
|
| 2024/04/18 | 19 | 321.53 | 22.2 | 317.56 | 322.00 | -3.2 | 12,058 | -0.03% |
|
| 2024/04/17 | 32.3 | 315.30 | 31.5 | 317.48 | 314.00 | 0.8 | 12,758 | 0.01% |
|
| 2024/04/16 | 48.1 | 310.96 | 50 | 310.36 | 313.00 | -1.9 | 12,920 | -0.01% |
|
| 2024/04/15 | 29.2 | 313.18 | 29 | 316.72 | 312.50 | 0.2 | 13,093 | 0.00% |
|
| 2024/04/12 | 27.4 | 321.21 | 27 | 320.70 | 323.00 | 0.4 | 13,337 | 0.00% |
|
| 2024/04/11 | 33 | 323.29 | 29 | 322.95 | 318.50 | 4 | 13,637 | 0.03% |
|
| 2024/04/10 | 21.1 | 329.05 | 21 | 330.69 | 329.00 | 0.1 | 13,758 | 0.00% |
|
| 2024/04/09 | 39.1 | 331.65 | 35 | 334.40 | 329.00 | 4.1 | 14,098 | 0.03% |
|
| 2024/04/08 | 24.1 | 341.99 | 15 | 340.50 | 338.00 | 9.1 | 14,140 | 0.06% |
|
| 2024/04/03 | 31 | 343.00 | 33.2 | 342.13 | 345.00 | -2.2 | 14,171 | -0.02% |
|
| 2024/04/02 | 13.1 | 347.89 | 13 | 348.96 | 347.50 | 0 | 14,312 | 0.00% |
|
| 2024/04/01 | 18.1 | 349.71 | 21 | 348.79 | 349.00 | -2.9 | 14,392 | -0.02% |
|
| 2024/03/29 | 19 | 343.71 | 25 | 342.86 | 344.00 | -6 | 14,472 | -0.04% |
|
| 2024/03/28 | 24 | 337.73 | 21 | 338.31 | 334.50 | 3 | 14,504 | 0.02% |
|
| 2024/03/27 | 9 | 339.72 | 10 | 341.15 | 338.00 | -1 | 14,643 | -0.01% |
|
| 2024/03/26 | 32.1 | 344.72 | 26.1 | 341.07 | 339.50 | 6 | 14,942 | 0.04% |
|
| 2024/03/25 | 22.3 | 354.24 | 23.1 | 354.74 | 349.00 | -0.8 | 15,108 | -0.01% |
|
| 2024/03/22 | 21 | 351.00 | 22 | 351.30 | 351.50 | -1 | 15,234 | -0.01% |
|
| 2024/03/21 | 33.1 | 347.24 | 26 | 351.46 | 345.50 | 7.1 | 15,435 | 0.05% |
|
| 2024/03/20 | 36.1 | 349.34 | 36 | 351.65 | 347.50 | 0.1 | 15,647 | 0.00% |
|
| 2024/03/19 | 22.3 | 351.95 | 25 | 352.36 | 350.00 | -2.7 | 15,930 | -0.02% |
|
| 2024/03/18 | 27 | 356.29 | 32 | 356.78 | 359.00 | -5 | 16,292 | -0.03% |
|
| 2024/03/15 | 34.4 | 357.29 | 30 | 361.00 | 354.50 | 4.4 | 16,844 | 0.03% |
|
| 2024/03/14 | 28 | 358.68 | 27 | 348.43 | 362.00 | 1 | 16,946 | 0.01% |
|
| 2024/03/13 | 47.1 | 349.91 | 50 | 352.80 | 345.00 | -2.9 | 17,056 | -0.02% |
|
| 2024/03/12 | 24.1 | 363.30 | 27 | 366.78 | 361.50 | -2.9 | 17,194 | -0.02% |
|
| 2024/03/11 | 19 | 367.68 | 17 | 367.76 | 363.00 | 2 | 17,407 | 0.01% |
|
| 2024/03/08 | 30.4 | 368.21 | 27 | 371.44 | 362.50 | 3.4 | 17,626 | 0.02% |
|
| 2024/03/07 | 25.2 | 384.97 | 22 | 377.14 | 375.00 | 3.2 | 17,877 | 0.02% |
|
| 2024/03/06 | 13.7 | 387.61 | 11 | 388.24 | 392.00 | 2.7 | 18,100 | 0.02% |
|
| 2024/03/05 | 28.4 | 406.44 | 24.5 | 408.29 | 401.00 | 3.9 | 18,356 | 0.02% |
|
| 2024/03/04 | 17.2 | 405.17 | 17.2 | 408.21 | 403.00 | -0.1 | 18,934 | 0.00% |
|
| 2024/03/01 | 32.1 | 398.95 | 39.5 | 397.82 | 398.50 | -7.4 | 19,232 | -0.04% |
|
| 2024/02/29 | 15.2 | 386.37 | 18 | 385.08 | 387.00 | -2.9 | 19,198 | -0.01% |
|
| 2024/02/27 | 43.1 | 383.03 | 37 | 383.62 | 382.00 | 6.1 | 19,253 | 0.03% |
|
| 2024/02/26 | 27.2 | 380.47 | 23 | 381.83 | 380.00 | 4.2 | 19,419 | 0.02% |
|
| 2024/02/23 | 36.9 | 387.12 | 37.5 | 387.13 | 386.00 | -0.7 | 19,620 | 0.00% |
|
| 2024/02/22 | 46.4 | 384.77 | 43 | 388.02 | 382.00 | 3.4 | 19,604 | 0.02% |
|
| 2024/02/21 | 41.9 | 383.07 | 48 | 388.95 | 380.00 | -6.1 | 19,883 | -0.03% |
|
| 2024/02/20 | 44.4 | 409.15 | 32 | 410.22 | 400.00 | 12.4 | 19,888 | 0.06% |
|
| 2024/02/19 | 30.7 | 424.20 | 22.1 | 426.61 | 415.00 | 8.7 | 19,708 | 0.04% |
|
| 2024/02/16 | 27.8 | 447.13 | 28.6 | 450.50 | 441.50 | -0.7 | 19,710 | 0.00% |
|
| 2024/02/15 | 27 | 449.47 | 31.3 | 446.47 | 455.00 | -4.3 | 19,626 | -0.02% |
|
| 2024/02/05 | 22.6 | 420.75 | 22 | 422.48 | 418.00 | 0.6 | 19,452 | 0.00% |
|
| 2024/02/02 | 40.6 | 425.57 | 41 | 425.16 | 421.00 | -0.4 | 19,498 | 0.00% |
|
| 2024/02/01 | 30.2 | 418.62 | 26 | 417.43 | 411.00 | 4.2 | 19,353 | 0.02% |
|
| 2024/01/31 | 24 | 421.48 | 20 | 420.80 | 416.50 | 4 | 19,344 | 0.02% |
|
| 2024/01/30 | 24.3 | 426.90 | 27 | 425.22 | 430.00 | -2.7 | 19,350 | -0.01% |
|
| 2024/01/29 | 34 | 420.24 | 31.2 | 421.10 | 420.50 | 2.8 | 19,371 | 0.01% |
|
| 2024/01/26 | 26.2 | 428.98 | 21.3 | 427.41 | 422.00 | 4.9 | 19,472 | 0.03% |
|
| 2024/01/25 | 36 | 435.03 | 37.1 | 434.86 | 439.50 | -1.1 | 19,553 | -0.01% |
|
| 2024/01/24 | 28.4 | 427.28 | 32.3 | 428.82 | 429.00 | -3.9 | 19,605 | -0.02% |
|
| 2024/01/23 | 24 | 442.10 | 18 | 443.39 | 437.00 | 6 | 19,739 | 0.03% |
|
| 2024/01/22 | 26 | 442.83 | 30.1 | 444.29 | 448.00 | -4.1 | 19,787 | -0.02% |
|
| 2024/01/19 | 20 | 434.87 | 23 | 436.09 | 430.00 | -3 | 19,771 | -0.02% |
|
| 2024/01/18 | 24 | 421.69 | 22 | 423.93 | 423.50 | 2 | 19,624 | 0.01% |
|
| 2024/01/17 | 28.1 | 431.69 | 28 | 433.34 | 428.00 | 0.1 | 19,804 | 0.00% |
|
| 2024/01/16 | 51.1 | 428.15 | 50.5 | 428.50 | 429.50 | 0.5 | 19,718 | 0.00% |
|
| 2024/01/15 | 25 | 418.03 | 23 | 417.70 | 411.50 | 2 | 19,409 | 0.01% |
|
| 2024/01/12 | 37 | 421.33 | 32.3 | 422.80 | 421.50 | 4.7 | 19,403 | 0.02% |
|
| 2024/01/11 | 37.5 | 404.28 | 50.7 | 407.33 | 422.50 | -13.2 | 19,203 | -0.07% |
|
| 2024/01/10 | 15 | 379.67 | 24 | 381.83 | 387.00 | -9 | 18,815 | -0.05% |
|
| 2024/01/09 | 34 | 378.31 | 23 | 380.53 | 375.50 | 11 | 19,198 | 0.06% |
|
| 2024/01/08 | 18.2 | 383.34 | 17.5 | 382.57 | 377.00 | 0.7 | 19,208 | 0.00% |
|
| 2024/01/05 | 13 | 379.24 | 37.3 | 378.82 | 384.00 | -24.2 | 19,186 | -0.13% |
|
| 2024/01/04 | 20.1 | 371.38 | 19.1 | 369.63 | 372.00 | 1.1 | 19,117 | 0.01% |
|
| 2024/01/03 | 20.6 | 369.85 | 37.2 | 366.80 | 373.00 | -16.6 | 19,381 | -0.09% |
|
| 2024/01/02 | 16 | 355.50 | 16 | 356.56 | 360.00 | 0 | 19,188 | 0.00% |
|
| 2023/12/29 | 10 | 354.65 | 13 | 355.65 | 357.00 | -3 | 19,396 | -0.02% |
|
| 2023/12/28 | 21.6 | 360.15 | 15 | 357.17 | 354.50 | 6.6 | 19,425 | 0.03% |
|
| 2023/12/27 | 12.3 | 361.54 | 8 | 362.81 | 362.50 | 4.3 | 19,385 | 0.02% |
|
| 2023/12/26 | 12 | 362.46 | 16 | 361.66 | 361.00 | -4 | 19,483 | -0.02% |
|
| 2023/12/25 | 12 | 356.96 | 8 | 357.50 | 357.00 | 4 | 19,539 | 0.02% |
|
| 2023/12/22 | 11 | 356.41 | 16 | 357.22 | 358.00 | -5 | 19,741 | -0.03% |
|
| 2023/12/21 | 23.7 | 351.42 | 19 | 352.86 | 350.50 | 4.7 | 19,791 | 0.02% |
|
| 2023/12/20 | 15.1 | 370.88 | 11 | 370.32 | 365.50 | 4.1 | 19,736 | 0.02% |
|
| 2023/12/19 | 23 | 369.89 | 23.1 | 370.65 | 373.50 | -0.1 | 19,880 | 0.00% |
|
| 2023/12/18 | 31.1 | 369.18 | 34.1 | 369.99 | 367.00 | -3 | 20,079 | -0.01% |
|
| 2023/12/15 | 20.3 | 369.86 | 9 | 369.61 | 361.00 | 11.3 | 20,106 | 0.06% |
|
| 2023/12/14 | 52.1 | 372.03 | 42 | 370.39 | 369.00 | 10.1 | 20,167 | 0.05% |
|
| 2023/12/13 | 29.1 | 372.33 | 19.4 | 373.73 | 368.00 | 9.7 | 20,049 | 0.05% |
|
| 2023/12/12 | 22.5 | 376.20 | 42.1 | 378.81 | 382.50 | -19.7 | 20,136 | -0.10% |
|
| 2023/12/11 | 14 | 366.15 | 12 | 365.46 | 361.50 | 2 | 19,961 | 0.01% |
|
| 2023/12/08 | 10 | 364.45 | 17 | 367.56 | 370.00 | -7 | 20,159 | -0.03% |
|
| 2023/12/07 | 19 | 360.13 | 18 | 360.92 | 357.50 | 1 | 20,283 | 0.00% |
|
| 2023/12/06 | 33.1 | 368.23 | 15 | 368.90 | 361.50 | 18.1 | 20,444 | 0.09% |
|
| 2023/12/05 | 35.1 | 372.91 | 29 | 363.78 | 363.50 | 6.1 | 20,557 | 0.03% |
|
| 2023/12/04 | 33.1 | 386.38 | 28 | 384.45 | 380.00 | 5.1 | 20,635 | 0.02% |
|
| 2023/12/01 | 22.1 | 385.60 | 24.3 | 387.45 | 391.00 | -2.3 | 20,733 | -0.01% |
|
| 2023/11/30 | 44 | 380.78 | 43.1 | 382.40 | 385.50 | 0.9 | 20,695 | 0.00% |
|
| 2023/11/29 | 51.2 | 370.72 | 54.4 | 367.19 | 380.00 | -3.3 | 20,458 | -0.02% |
|
| 2023/11/28 | 23 | 353.30 | 48.4 | 348.75 | 361.00 | -25.4 | 20,092 | -0.13% |
|
| 2023/11/27 | 25.1 | 336.99 | 3 | 335.86 | 331.00 | 22 | 19,840 | 0.11% |
|
| 2023/11/24 | 12 | 339.63 | 33 | 341.68 | 344.00 | -21 | 20,119 | -0.10% |
|
| 2023/11/23 | 40.4 | 337.41 | 23 | 336.78 | 336.00 | 17.4 | 20,142 | 0.09% |
|
| 2023/11/22 | 27.1 | 349.00 | 27.1 | 349.39 | 346.00 | 0 | 20,082 | 0.00% |
|
| 2023/11/21 | 21 | 346.36 | 19 | 346.37 | 342.50 | 2 | 20,170 | 0.01% |
|
| 2023/11/20 | 50.1 | 351.63 | 36.1 | 352.63 | 345.00 | 13.9 | 20,428 | 0.07% |
|
| 2023/11/17 | 20.1 | 337.67 | 45.3 | 338.56 | 351.00 | -25.2 | 20,281 | -0.12% |
|
| 2023/11/16 | 16 | 319.09 | 15 | 320.20 | 319.50 | 1 | 20,030 | 0.00% |
|
| 2023/11/15 | 37.2 | 334.42 | 23 | 330.83 | 320.50 | 14.2 | 20,265 | 0.07% |
|
| 2023/11/14 | 25 | 336.16 | 22 | 336.50 | 331.00 | 3 | 20,648 | 0.01% |
|
| 2023/11/13 | 22 | 333.16 | 30.2 | 334.15 | 334.00 | -8.2 | 21,080 | -0.04% |
|
| 2023/11/10 | 28.1 | 331.95 | 32 | 332.20 | 323.50 | -4 | 21,400 | -0.02% |
|
| 2023/11/09 | 18 | 330.92 | 17 | 331.68 | 333.50 | 1 | 21,561 | 0.00% |
|
| 2023/11/08 | 17 | 331.06 | 20.2 | 332.61 | 335.50 | -3.1 | 21,750 | -0.01% |
|
| 2023/11/07 | 14 | 326.89 | 15 | 328.07 | 328.50 | -1 | 21,883 | 0.00% |
|
| 2023/11/06 | 14 | 329.68 | 15 | 330.93 | 332.00 | -1 | 21,808 | 0.00% |
|
| 2023/11/03 | 31 | 325.48 | 20.1 | 325.70 | 322.00 | 11 | 21,652 | 0.05% |
|
| 2023/11/02 | 19 | 315.42 | 23.4 | 317.08 | 324.00 | -4.4 | 21,438 | -0.02% |
|
| 2023/11/01 | 28.3 | 304.21 | 32 | 304.22 | 302.50 | -3.8 | 21,213 | -0.02% |
|
| 2023/10/31 | 44.2 | 321.83 | 35 | 319.01 | 302.00 | 9.2 | 21,011 | 0.04% |
|
| 2023/10/30 | 13 | 318.31 | 21 | 319.10 | 326.00 | -8 | 20,706 | -0.04% |
|
| 2023/10/27 | 33 | 314.32 | 28 | 311.41 | 308.50 | 5 | 20,545 | 0.02% |
|
| 2023/10/26 | 25 | 320.34 | 26 | 321.46 | 318.00 | -1 | 20,428 | 0.00% |
|
| 2023/10/25 | 45.4 | 330.51 | 36 | 329.24 | 325.00 | 9.4 | 20,272 | 0.05% |
|
| 2023/10/24 | 21.1 | 335.89 | 23.1 | 338.83 | 339.50 | -2 | 20,005 | -0.01% |
|
| 2023/10/23 | 26.1 | 335.19 | 20.1 | 336.80 | 338.50 | 6 | 19,784 | 0.03% |
|
| 2023/10/20 | 19.1 | 334.49 | 19.1 | 336.53 | 334.50 | 0 | 19,531 | 0.00% |
|
| 2023/10/19 | 19.1 | 343.02 | 25.1 | 340.94 | 343.00 | -6 | 19,944 | -0.03% |
|
| 2023/10/18 | 12.1 | 350.57 | 11.1 | 351.48 | 351.00 | 1 | 20,269 | 0.00% |
|
| 2023/10/17 | 21 | 357.90 | 17.1 | 356.84 | 352.50 | 3.9 | 20,249 | 0.02% |
|
| 2023/10/16 | 23 | 341.48 | 24.1 | 345.01 | 350.00 | -1.1 | 20,262 | -0.01% |
|
| 2023/10/13 | 17 | 336.79 | 15 | 338.80 | 343.00 | 2 | 20,547 | 0.01% |
|
| 2023/10/12 | 12.2 | 339.13 | 18.1 | 339.94 | 345.00 | -6 | 20,918 | -0.03% |
|
| 2023/10/11 | 30 | 335.15 | 38.5 | 335.45 | 331.00 | -8.5 | 21,100 | -0.04% |
|
| 2023/10/06 | 12 | 318.21 | 15 | 319.43 | 323.00 | -3 | 21,221 | -0.01% |
|
| 2023/10/05 | 17 | 315.12 | 27.1 | 313.66 | 321.00 | -10.1 | 21,269 | -0.05% |
|
| 2023/10/04 | 8 | 300.75 | 19 | 301.26 | 303.00 | -11 | 21,347 | -0.05% |
|
| 2023/10/03 | 11 | 309.00 | 9 | 309.33 | 304.00 | 2 | 21,588 | 0.01% |
|
| 2023/10/02 | 20 | 312.75 | 14 | 315.07 | 312.50 | 6 | 21,981 | 0.03% |
|
| 2023/09/28 | 17 | 308.38 | 13 | 309.62 | 306.00 | 4 | 22,153 | 0.02% |
|
| 2023/09/27 | 27.1 | 301.42 | 38 | 301.22 | 306.00 | -10.9 | 22,691 | -0.05% |
|
| 2023/09/26 | 18.1 | 306.52 | 9 | 310.44 | 303.00 | 9.1 | 22,997 | 0.04% |
|
| 2023/09/25 | 23 | 312.11 | 18 | 311.61 | 309.50 | 5 | 23,198 | 0.02% |
|
| 2023/09/22 | 15 | 298.60 | 24 | 300.48 | 304.50 | -9 | 23,162 | -0.04% |
|
| 2023/09/21 | 25.1 | 303.47 | 23 | 299.74 | 298.00 | 2.1 | 23,315 | 0.01% |
|
| 2023/09/20 | 13.2 | 320.35 | 10 | 316.60 | 315.50 | 3.2 | 23,080 | 0.01% |
|
| 2023/09/19 | 30.1 | 332.76 | 21 | 328.62 | 322.50 | 9.1 | 23,122 | 0.04% |
|
| 2023/09/18 | 23 | 342.83 | 25.1 | 339.89 | 344.50 | -2.1 | 23,117 | -0.01% |
|
| 2023/09/15 | 42.1 | 350.18 | 33.5 | 346.13 | 338.00 | 8.6 | 23,086 | 0.04% |
|
| 2023/09/14 | 54.2 | 355.56 | 51.1 | 356.11 | 356.50 | 3.1 | 22,723 | 0.01% |
|
| 2023/09/13 | 20.4 | 335.54 | 29 | 335.63 | 348.00 | -8.6 | 22,482 | -0.04% |
|
| 2023/09/12 | 46.7 | 341.07 | 36 | 332.31 | 325.50 | 10.7 | 22,316 | 0.05% |
|
| 2023/09/11 | 40.1 | 355.95 | 36.6 | 350.83 | 346.50 | 3.5 | 22,193 | 0.02% |
|
| 2023/09/08 | 38 | 360.62 | 35.8 | 361.10 | 360.00 | 2.2 | 21,987 | 0.01% |
|
| 2023/09/07 | 28 | 363.97 | 35.4 | 365.37 | 369.50 | -7.3 | 21,976 | -0.03% |
|
| 2023/09/06 | 38.1 | 358.39 | 39.4 | 363.50 | 367.00 | -1.3 | 21,685 | -0.01% |
|
| 2023/09/05 | 24.2 | 347.56 | 39.3 | 351.82 | 357.00 | -15.1 | 21,301 | -0.07% |
|
| 2023/09/04 | 22.3 | 341.04 | 32 | 340.47 | 345.00 | -9.7 | 21,044 | -0.05% |
|
| 2023/09/01 | 38 | 346.74 | 33.1 | 348.20 | 335.00 | 4.9 | 20,849 | 0.02% |
|
| 2023/08/31 | 21 | 343.95 | 33 | 344.32 | 345.00 | -12 | 20,501 | -0.06% |
|
| 2023/08/30 | 28.2 | 347.01 | 32.5 | 347.18 | 342.00 | -4.2 | 20,321 | -0.02% |
|
| 2023/08/29 | 42.4 | 335.95 | 37 | 337.88 | 335.50 | 5.4 | 19,928 | 0.03% |
|
| 2023/08/28 | 28 | 329.70 | 30 | 332.78 | 335.00 | -2 | 19,742 | -0.01% |
|
| 2023/08/25 | 20.4 | 336.87 | 18 | 336.83 | 334.00 | 2.4 | 19,539 | 0.01% |
|
| 2023/08/24 | 17.5 | 338.76 | 12.1 | 339.20 | 333.00 | 5.5 | 19,248 | 0.03% |
|
| 2023/08/23 | 26.2 | 334.98 | 29 | 334.34 | 340.50 | -2.8 | 19,019 | -0.01% |
|
| 2023/08/22 | 37.2 | 346.93 | 19 | 346.42 | 341.00 | 18.2 | 18,776 | 0.10% |
|
| 2023/08/21 | 32 | 337.88 | 36.1 | 338.93 | 335.50 | -4.1 | 18,741 | -0.02% |
|
| 2023/08/18 | 35.5 | 351.04 | 14 | 347.00 | 328.00 | 21.5 | 18,462 | 0.12% |
|
| 2023/08/17 | 27.1 | 352.23 | 34 | 352.55 | 357.00 | -7 | 17,899 | -0.04% |
|
| 2023/08/16 | 48.1 | 335.07 | 31 | 336.44 | 341.00 | 17.1 | 17,419 | 0.10% |
|
| 2023/08/15 | 10 | 322.25 | 12 | 325.54 | 334.00 | -2 | 17,012 | -0.01% |
|
| 2023/08/14 | 31 | 301.05 | 34 | 301.78 | 304.00 | -3 | 16,725 | -0.02% |
|
| 2023/08/11 | 18 | 295.50 | 20.1 | 295.73 | 293.50 | -2.1 | 16,465 | -0.01% |
|
| 2023/08/10 | 5.1 | 285.77 | 0.1 | 279.25 | 280.00 | 5 | 16,235 | 0.03% |
|
| 2023/08/09 | 9 | 301.22 | 6 | 303.25 | 301.00 | 3 | 16,253 | 0.02% |
|
| 2023/08/08 | 5 | 293.80 | 6 | 299.97 | 295.50 | -1 | 16,287 | -0.01% |
|
| 2023/08/07 | 4.1 | 303.50 | 5 | 295.80 | 307.50 | -0.9 | 16,315 | -0.01% |
|
| 2023/08/04 | 5 | 274.20 | 5 | 279.20 | 281.50 | 0 | 16,299 | 0.00% |
|
| 2023/08/02 | 5 | 283.90 | 0 | 0.00 | 281.00 | 5 | 16,296 | 0.03% |
|
| 2023/08/01 | 2 | 320.75 | 1 | 327.00 | 312.00 | 1 | 16,305 | 0.01% |
|
| 2023/07/31 | 5 | 321.70 | 12 | 326.21 | 326.00 | -7 | 16,364 | -0.04% |
|
| 2023/07/28 | 2 | 318.50 | 5 | 318.20 | 319.50 | -3 | 16,321 | -0.02% |
|
| 2023/07/27 | 7.1 | 322.82 | 9 | 325.33 | 331.00 | -2 | 16,358 | -0.01% |
|
| 2023/07/26 | 2 | 343.00 | 1.1 | 340.00 | 340.00 | 0.9 | 16,321 | 0.01% |
|
| 2023/07/25 | 5 | 382.19 | 10 | 383.45 | 377.50 | -5 | 16,440 | -0.03% |
|
| 2023/07/24 | 33.2 | 385.10 | 26.1 | 384.51 | 377.50 | 7.1 | 16,601 | 0.04% |
|
| 2023/07/21 | 26 | 361.10 | 27.4 | 365.12 | 379.50 | -1.4 | 16,376 | -0.01% |
|
| 2023/07/20 | 16 | 330.70 | 25 | 333.58 | 345.00 | -9 | 15,962 | -0.06% |
|
| 2023/07/19 | 32.3 | 332.37 | 31 | 330.33 | 329.00 | 1.3 | 15,782 | 0.01% |
|
| 2023/07/18 | 26 | 319.78 | 20.1 | 320.46 | 314.00 | 6 | 15,305 | 0.04% |
|
| 2023/07/17 | 41 | 315.15 | 166 | 321.39 | 319.00 | -125 | 14,809 | -0.84% |
大賣/鉅額交易
|
| 2023/07/14 | 26 | 284.85 | 157.4 | 285.96 | 295.00 | -131.4 | 14,264 | -0.92% |
大賣/鉅額交易
|
| 2023/07/13 | 28.1 | 275.45 | 37.3 | 273.34 | 268.50 | -9.2 | 13,808 | -0.07% |
|
| 2023/07/12 | 17 | 260.68 | 16.9 | 261.85 | 260.50 | 0.1 | 13,253 | 0.00% |
|
| 2023/07/11 | 25.1 | 264.27 | 23.2 | 262.97 | 262.00 | 1.9 | 13,097 | 0.01% |
|
| 2023/07/10 | 21 | 251.93 | 21 | 252.88 | 253.50 | 0 | 12,812 | 0.00% |
|
| 2023/07/07 | 21.5 | 244.66 | 22 | 244.14 | 244.50 | -0.5 | 12,591 | 0.00% |
|
| 2023/07/06 | 28 | 257.18 | 20.1 | 257.94 | 253.50 | 8 | 12,163 | 0.07% |
|
| 2023/07/05 | 31 | 255.53 | 33.1 | 257.10 | 255.50 | -2.1 | 11,910 | -0.02% |
|
| 2023/07/04 | 19.1 | 241.66 | 27.1 | 240.95 | 250.50 | -8.1 | 11,417 | -0.07% |
|
| 2023/07/03 | 9 | 226.44 | 16.5 | 224.09 | 228.00 | -7.5 | 11,054 | -0.07% |
|
| 2023/06/30 | 7 | 210.43 | 12 | 211.71 | 211.00 | -5 | 10,835 | -0.05% |
|
| 2023/06/29 | 19 | 210.08 | 23 | 210.83 | 210.00 | -4 | 10,851 | -0.04% |
|
| 2023/06/28 | 5 | 202.30 | 4 | 201.38 | 201.00 | 1 | 10,717 | 0.01% |
|
| 2023/06/27 | 17.1 | 201.06 | 25.1 | 203.50 | 198.00 | -8.1 | 11,051 | -0.07% |
|
| 2023/06/26 | 12 | 201.63 | 12.1 | 202.51 | 202.00 | -0.1 | 11,102 | 0.00% |
|
| 2023/06/21 | 7 | 194.50 | 14.4 | 196.26 | 199.00 | -7.4 | 11,496 | -0.06% |
|
| 2023/06/20 | 16.1 | 199.11 | 11.1 | 197.79 | 196.00 | 5 | 11,548 | 0.04% |
|
| 2023/06/19 | 13 | 196.88 | 8 | 196.88 | 196.50 | 5 | 11,706 | 0.04% |
|
| 2023/06/16 | 9.1 | 191.65 | 10.5 | 193.22 | 193.00 | -1.4 | 11,603 | -0.01% |
|
| 2023/06/15 | 5.1 | 190.40 | 13.1 | 190.87 | 190.00 | -8.1 | 11,553 | -0.07% |
|
| 2023/06/14 | 10.1 | 187.95 | 89 | 187.80 | 186.00 | -79 | 11,600 | -0.68% |
|
| 2023/06/13 | 3.2 | 186.58 | 11 | 187.41 | 187.50 | -7.8 | 11,641 | -0.07% |
|
| 2023/06/12 | 1 | 176.00 | 8 | 175.63 | 174.50 | -7 | 11,506 | -0.06% |
|
| 2023/06/09 | 2.2 | 173.68 | 3 | 172.00 | 173.50 | -0.8 | 11,537 | -0.01% |
|
| 2023/06/08 | 5.1 | 168.70 | 3 | 168.67 | 168.50 | 2.1 | 11,624 | 0.02% |
|
| 2023/06/07 | 2 | 170.75 | 3 | 171.33 | 172.00 | -1 | 11,779 | -0.01% |
|
| 2023/06/06 | 2 | 170.75 | 7 | 171.29 | 170.50 | -5 | 12,282 | -0.04% |
|
| 2023/06/05 | 1 | 172.50 | 1 | 173.50 | 173.00 | 0 | 12,355 | 0.00% |
|
| 2023/06/02 | 6.2 | 173.50 | 1 | 172.00 | 172.00 | 5.2 | 12,416 | 0.04% |
|
| 2023/06/01 | 3 | 171.67 | 4 | 172.13 | 173.00 | -1 | 12,476 | -0.01% |
|
| 2023/05/31 | 4.1 | 171.51 | 4.1 | 171.89 | 171.50 | 0 | 12,750 | 0.00% |
|
| 2023/05/30 | 2.5 | 171.30 | 3 | 171.83 | 172.50 | -0.5 | 12,802 | 0.00% |
|
| 2023/05/29 | 4.5 | 174.22 | 7 | 174.21 | 173.50 | -2.5 | 12,820 | -0.02% |
|
| 2023/05/26 | 11.2 | 172.38 | 4.1 | 171.15 | 168.50 | 7.1 | 12,907 | 0.05% |
|
| 2023/05/25 | 12 | 172.63 | 10.3 | 173.97 | 170.50 | 1.7 | 13,281 | 0.01% |
|
| 2023/05/24 | 30.2 | 167.31 | 4 | 167.00 | 167.00 | 26.2 | 13,602 | 0.19% |
|
| 2023/05/23 | 7.2 | 170.74 | 8 | 170.69 | 171.00 | -0.8 | 13,714 | -0.01% |
|
| 2023/05/22 | 5 | 169.40 | 2 | 171.50 | 168.50 | 3 | 13,833 | 0.02% |
|
| 2023/05/19 | 7.1 | 170.67 | 11 | 171.09 | 172.00 | -3.9 | 13,863 | -0.03% |
|
| 2023/05/18 | 4 | 167.50 | 1 | 168.50 | 167.50 | 3 | 13,979 | 0.02% |
|
| 2023/05/17 | 1 | 165.50 | 6 | 165.33 | 166.50 | -5 | 14,073 | -0.04% |
|
| 2023/05/16 | 55 | 163.26 | 3 | 165.00 | 162.00 | 52 | 14,134 | 0.37% |
|
| 2023/05/15 | 3 | 163.00 | 4 | 163.38 | 164.50 | -1 | 14,162 | -0.01% |
|
| 2023/05/12 | 3 | 166.33 | 5 | 167.50 | 167.00 | -2 | 14,331 | -0.01% |
|
| 2023/05/11 | 6 | 168.08 | 1 | 170.50 | 164.50 | 5 | 14,585 | 0.03% |
|
| 2023/05/10 | 3.1 | 169.17 | 4 | 169.50 | 169.50 | -1 | 15,086 | -0.01% |
|
| 2023/05/09 | 7 | 167.21 | 7 | 168.36 | 168.00 | 0 | 15,223 | 0.00% |
|
| 2023/05/08 | 7.2 | 171.21 | 3.2 | 172.18 | 168.50 | 4.1 | 15,458 | 0.03% |
|
| 2023/05/05 | 6.1 | 169.02 | 6 | 169.92 | 170.00 | 0.1 | 16,178 | 0.00% |
|
| 2023/05/04 | 4 | 167.50 | 8 | 168.13 | 169.00 | -4 | 16,439 | -0.02% |
|
| 2023/05/03 | 10 | 166.55 | 4 | 167.13 | 166.00 | 6 | 16,616 | 0.04% |
|
| 2023/05/02 | 1.2 | 169.25 | 3 | 168.83 | 170.00 | -1.8 | 16,586 | -0.01% |
|
| 2023/04/28 | 14 | 164.25 | 12 | 164.38 | 164.00 | 2 | 16,619 | 0.01% |
|
| 2023/04/27 | 9 | 161.78 | 11 | 160.64 | 160.00 | -2 | 16,470 | -0.01% |
|
| 2023/04/26 | 181.3 | 159.86 | 11 | 158.23 | 158.50 | 170.3 | 16,309 | 1.04% |
大買/鉅額交易
|
| 2023/04/25 | 6 | 173.17 | 13 | 171.62 | 171.00 | -7 | 15,999 | -0.04% |
|
| 2023/04/24 | 25 | 177.98 | 8 | 182.44 | 177.00 | 17 | 15,830 | 0.11% |
|
| 2023/04/21 | 9 | 187.61 | 6 | 188.50 | 184.50 | 3 | 15,754 | 0.02% |
|
| 2023/04/20 | 2 | 189.00 | 6 | 190.00 | 191.00 | -4 | 15,770 | -0.03% |
|
| 2023/04/19 | 9 | 190.39 | 2 | 192.75 | 188.50 | 7 | 15,884 | 0.04% |
|
| 2023/04/18 | 5 | 194.10 | 2 | 196.00 | 191.50 | 3 | 15,912 | 0.02% |
|
| 2023/04/17 | 4 | 193.38 | 2 | 194.00 | 194.50 | 2 | 15,967 | 0.01% |
|
| 2023/04/14 | 4 | 193.38 | 6 | 194.00 | 194.50 | -2 | 16,057 | -0.01% |
|
| 2023/04/13 | 11 | 193.14 | 6.3 | 191.97 | 192.00 | 4.7 | 16,143 | 0.03% |
|
| 2023/04/12 | 10 | 195.95 | 13 | 196.42 | 196.50 | -3 | 16,172 | -0.02% |
|
| 2023/04/11 | 5 | 197.50 | 3 | 197.67 | 197.50 | 2 | 16,198 | 0.01% |
|
| 2023/04/10 | 9 | 200.11 | 8 | 200.75 | 199.50 | 1 | 16,385 | 0.01% |
|
| 2023/04/07 | 13 | 201.54 | 7 | 201.86 | 200.00 | 6 | 16,361 | 0.04% |
|
| 2023/04/06 | 4 | 195.63 | 6.1 | 197.07 | 201.00 | -2.1 | 16,255 | -0.01% |
|
| 2023/03/31 | 9 | 194.06 | 18 | 193.78 | 196.50 | -9 | 16,126 | -0.06% |
|
| 2023/03/30 | 7.1 | 191.42 | 6 | 191.50 | 193.00 | 1.1 | 16,015 | 0.01% |
|
| 2023/03/29 | 77.1 | 189.45 | 12 | 192.88 | 189.00 | 65.1 | 15,899 | 0.41% |
|
| 2023/03/28 | 71 | 198.99 | 44.9 | 199.22 | 195.50 | 26.2 | 15,737 | 0.17% |
|
| 2023/03/27 | 23.1 | 213.95 | 5 | 211.70 | 209.00 | 18.1 | 15,297 | 0.12% |
|
| 2023/03/24 | 22 | 213.09 | 37.1 | 214.66 | 215.50 | -15.1 | 15,057 | -0.10% |
|
| 2023/03/23 | 6.6 | 200.22 | 6 | 200.17 | 198.50 | 0.6 | 14,498 | 0.00% |
|
| 2023/03/22 | 10 | 199.15 | 16.1 | 197.96 | 200.50 | -6.1 | 14,533 | -0.04% |
|
| 2023/03/21 | 7 | 192.93 | 8 | 194.00 | 192.00 | -1 | 14,315 | -0.01% |
|
| 2023/03/20 | 10 | 195.00 | 3 | 194.67 | 191.00 | 7 | 14,384 | 0.05% |
|
| 2023/03/17 | 2.5 | 193.90 | 5 | 193.20 | 194.50 | -2.5 | 14,410 | -0.02% |
|
| 2023/03/16 | 12 | 187.00 | 10 | 187.10 | 188.00 | 2 | 14,186 | 0.01% |
|
| 2023/03/15 | 4 | 192.88 | 8 | 192.00 | 190.50 | -4 | 14,175 | -0.03% |
|
| 2023/03/14 | 4 | 186.25 | 5 | 187.30 | 187.50 | -1 | 14,093 | -0.01% |
|
| 2023/03/13 | 9 | 184.33 | 10 | 186.05 | 186.50 | -1 | 14,174 | -0.01% |
|
| 2023/03/10 | 11 | 189.09 | 6 | 186.00 | 187.00 | 5 | 14,176 | 0.04% |
|
| 2023/03/09 | 15 | 197.67 | 19 | 197.79 | 194.00 | -4 | 14,405 | -0.03% |
|
| 2023/03/08 | 2 | 188.25 | 16 | 189.72 | 191.00 | -14 | 13,983 | -0.10% |
|
| 2023/03/07 | 6 | 188.33 | 6 | 188.42 | 187.50 | 0 | 13,967 | 0.00% |
|
| 2023/03/06 | 18 | 190.08 | 4 | 191.00 | 189.50 | 14 | 13,998 | 0.10% |
|
| 2023/03/03 | 8.1 | 191.80 | 8.5 | 192.09 | 188.50 | -0.4 | 14,115 | 0.00% |
|
| 2023/03/02 | 3 | 186.00 | 4 | 186.50 | 186.00 | -1 | 14,220 | -0.01% |
|
| 2023/03/01 | 6.5 | 185.69 | 6 | 185.50 | 186.00 | 0.5 | 14,266 | 0.00% |
|
| 2023/02/24 | 17 | 188.76 | 15 | 189.67 | 185.50 | 2 | 14,319 | 0.01% |
|
| 2023/02/23 | 14 | 185.79 | 21 | 187.55 | 188.50 | -7 | 14,153 | -0.05% |
|
| 2023/02/22 | 30 | 186.77 | 11.1 | 186.47 | 181.00 | 18.9 | 14,009 | 0.14% |
|
| 2023/02/21 | 23 | 195.28 | 29 | 196.29 | 200.50 | -6 | 13,748 | -0.04% |
|
| 2023/02/20 | 12 | 198.42 | 5 | 198.10 | 195.00 | 7 | 13,831 | 0.05% |
|
| 2023/02/17 | 9 | 196.89 | 9 | 197.17 | 196.50 | 0 | 14,067 | 0.00% |
|
| 2023/02/16 | 10 | 196.65 | 8.1 | 197.78 | 200.50 | 1.9 | 14,445 | 0.01% |
|
| 2023/02/15 | 11 | 191.50 | 10 | 192.55 | 193.00 | 1 | 14,704 | 0.01% |
|
| 2023/02/14 | 7 | 194.93 | 3 | 196.00 | 192.00 | 4 | 14,749 | 0.03% |
|
| 2023/02/13 | 26 | 192.44 | 28 | 192.00 | 193.50 | -2 | 15,074 | -0.01% |
|
| 2023/02/10 | 11 | 195.59 | 9 | 194.33 | 193.50 | 2 | 15,370 | 0.01% |
|
| 2023/02/09 | 12 | 200.95 | 15 | 200.03 | 198.50 | -3 | 15,653 | -0.02% |
|
| 2023/02/08 | 20 | 199.15 | 25.2 | 200.00 | 199.00 | -5.2 | 15,573 | -0.03% |
|
| 2023/02/07 | 12 | 188.96 | 14.4 | 189.66 | 191.50 | -2.4 | 15,221 | -0.02% |
|
| 2023/02/06 | 25 | 191.78 | 16 | 192.88 | 190.00 | 9 | 15,323 | 0.06% |
|
| 2023/02/03 | 18 | 194.06 | 23.4 | 191.29 | 194.50 | -5.4 | 15,369 | -0.04% |
|
| 2023/02/02 | 19 | 181.03 | 21 | 180.40 | 184.00 | -2 | 14,907 | -0.01% |
|
| 2023/02/01 | 9 | 174.72 | 10.1 | 172.57 | 175.50 | -1.1 | 15,396 | -0.01% |
|
| 2023/01/31 | 6 | 169.00 | 4 | 169.38 | 169.50 | 2 | 15,627 | 0.01% |
|
| 2023/01/30 | 5 | 167.90 | 6 | 167.25 | 168.50 | -1 | 16,331 | -0.01% |
|
| 2023/01/17 | 4 | 159.25 | 6 | 159.50 | 160.00 | -2 | 17,101 | -0.01% |
|
| 2023/01/16 | 8 | 159.38 | 8 | 159.63 | 159.50 | 0 | 17,567 | 0.00% |
|
| 2023/01/13 | 9 | 158.56 | 4 | 160.63 | 157.50 | 5 | 17,880 | 0.03% |
|
| 2023/01/12 | 5 | 160.20 | 5 | 160.30 | 160.00 | 0 | 18,323 | 0.00% |
|
| 2023/01/11 | 9 | 158.56 | 10.3 | 159.04 | 161.00 | -1.3 | 18,752 | -0.01% |
|
| 2023/01/10 | 13.2 | 158.63 | 16 | 158.75 | 160.00 | -2.9 | 19,182 | -0.01% |
|
| 2023/01/09 | 10 | 157.65 | 7.2 | 157.24 | 158.50 | 2.8 | 19,639 | 0.01% |
|
| 2023/01/06 | 7 | 149.57 | 8 | 149.63 | 151.00 | -1 | 19,950 | -0.01% |
|
| 2023/01/05 | 7.3 | 147.90 | 4 | 148.00 | 147.00 | 3.3 | 20,375 | 0.02% |
|
| 2023/01/04 | 7 | 147.29 | 12 | 147.79 | 149.00 | -5 | 20,876 | -0.02% |
|
| 2023/01/03 | 8 | 144.44 | 12 | 144.46 | 147.00 | -4 | 21,203 | -0.02% |
|
| 2022/12/30 | 9 | 145.67 | 6 | 146.08 | 142.50 | 3 | 21,448 | 0.01% |
|
| 2022/12/29 | 10 | 145.45 | 13 | 144.35 | 145.50 | -3 | 21,795 | -0.01% |
|
| 2022/12/28 | 14.2 | 147.25 | 10 | 145.45 | 145.00 | 4.2 | 22,145 | 0.02% |
|
| 2022/12/27 | 8 | 153.81 | 9 | 154.78 | 156.50 | -1 | 22,266 | 0.00% |
|
| 2022/12/26 | 8.1 | 154.91 | 9 | 154.72 | 152.00 | -0.9 | 22,770 | 0.00% |
|
| 2022/12/23 | 5 | 157.30 | 7 | 157.43 | 159.00 | -2 | 23,323 | -0.01% |
|
| 2022/12/22 | 4 | 159.38 | 4 | 160.25 | 158.00 | 0 | 23,747 | 0.00% |
|
| 2022/12/21 | 5 | 159.20 | 5 | 159.10 | 157.50 | 0 | 24,226 | 0.00% |
|
| 2022/12/20 | 16.1 | 162.92 | 15 | 161.93 | 156.00 | 1.1 | 24,661 | 0.00% |
|
| 2022/12/19 | 6 | 164.33 | 5 | 163.00 | 165.00 | 1 | 25,021 | 0.00% |
|
| 2022/12/16 | 2 | 164.75 | 1 | 166.50 | 165.00 | 1 | 25,528 | 0.00% |
|
| 2022/12/15 | 10 | 171.15 | 7 | 172.00 | 171.50 | 3 | 25,759 | 0.01% |
|
| 2022/12/14 | 4 | 172.63 | 10 | 168.65 | 173.00 | -6 | 25,800 | -0.02% |
|
| 2022/12/13 | 5 | 166.00 | 5 | 167.00 | 164.00 | 0 | 25,794 | 0.00% |
|
| 2022/12/12 | 11 | 163.59 | 9.5 | 163.61 | 164.00 | 1.5 | 25,943 | 0.01% |
|
| 2022/12/09 | 11 | 169.45 | 15 | 169.77 | 168.50 | -4 | 26,462 | -0.02% |
|
| 2022/12/08 | 9 | 168.67 | 10 | 169.35 | 167.00 | -1 | 26,667 | 0.00% |
|
| 2022/12/07 | 20 | 171.23 | 17 | 172.77 | 170.00 | 3 | 26,854 | 0.01% |
|
| 2022/12/06 | 8 | 176.25 | 4 | 177.00 | 175.50 | 4 | 26,928 | 0.01% |
|
| 2022/12/05 | 10 | 179.90 | 11 | 180.32 | 178.00 | -1 | 27,113 | 0.00% |
|
| 2022/12/02 | 6 | 177.17 | 5 | 177.30 | 176.50 | 1 | 27,347 | 0.00% |
|
| 2022/12/01 | 43 | 179.80 | 39 | 178.99 | 175.50 | 4 | 27,536 | 0.01% |
|
| 2022/11/30 | 4 | 167.13 | 8 | 168.38 | 168.50 | -4 | 27,497 | -0.01% |
|
| 2022/11/29 | 10 | 166.45 | 7 | 166.50 | 165.50 | 3 | 27,732 | 0.01% |
|
| 2022/11/28 | 3 | 166.67 | 4 | 167.88 | 168.50 | -1 | 28,144 | 0.00% |
|
| 2022/11/25 | 15.1 | 170.17 | 7 | 170.00 | 167.50 | 8.1 | 28,344 | 0.03% |
|
| 2022/11/24 | 15 | 170.27 | 16 | 168.63 | 172.00 | -1 | 28,350 | 0.00% |
|
| 2022/11/23 | 8 | 166.38 | 6 | 166.42 | 163.50 | 2 | 28,343 | 0.01% |
|
| 2022/11/22 | 11.1 | 163.14 | 18 | 162.92 | 166.50 | -6.9 | 28,707 | -0.02% |
|
| 2022/11/21 | 4 | 166.50 | 4 | 167.00 | 164.00 | 0 | 29,182 | 0.00% |
|
| 2022/11/18 | 31 | 170.23 | 23 | 169.37 | 166.00 | 8 | 29,702 | 0.03% |
|
| 2022/11/17 | 8.2 | 167.74 | 8 | 167.38 | 170.50 | 0.2 | 29,817 | 0.00% |
|
| 2022/11/16 | 9.2 | 166.01 | 9 | 166.50 | 167.00 | 0.2 | 30,017 | 0.00% |
|
| 2022/11/15 | 27 | 165.69 | 31 | 165.74 | 167.00 | -4 | 30,214 | -0.01% |
|
| 2022/11/14 | 13 | 161.31 | 21.1 | 160.82 | 163.50 | -8.1 | 30,634 | -0.03% |
|
| 2022/11/11 | 32 | 159.99 | 29 | 159.02 | 156.50 | 3 | 31,097 | 0.01% |
|
| 2022/11/10 | 9 | 150.22 | 5 | 150.60 | 150.50 | 4 | 30,971 | 0.01% |
|
| 2022/11/09 | 22.1 | 150.51 | 24 | 151.10 | 150.50 | -1.9 | 31,293 | -0.01% |
|
| 2022/11/08 | 21 | 151.50 | 17 | 150.50 | 147.00 | 4 | 31,812 | 0.01% |
|
| 2022/11/07 | 25 | 149.34 | 30 | 149.25 | 149.00 | -5 | 32,171 | -0.02% |
|
| 2022/11/04 | 5 | 143.40 | 2.1 | 143.24 | 142.50 | 3 | 31,967 | 0.01% |
|
| 2022/11/03 | 4.1 | 144.38 | 6.2 | 144.59 | 144.00 | -2.1 | 31,985 | -0.01% |
|
| 2022/11/02 | 11 | 146.05 | 13 | 146.08 | 145.50 | -2 | 32,066 | -0.01% |
|
| 2022/11/01 | 16.2 | 144.14 | 17.1 | 145.18 | 146.50 | -1 | 32,164 | 0.00% |
|
| 2022/10/31 | 24.1 | 142.65 | 26.3 | 143.42 | 142.00 | -2.2 | 32,256 | -0.01% |
|
| 2022/10/28 | 21.3 | 141.48 | 16.1 | 141.27 | 139.50 | 5.2 | 32,356 | 0.02% |
|
| 2022/10/27 | 5.1 | 136.80 | 15.1 | 135.88 | 138.00 | -10 | 31,865 | -0.03% |
|
| 2022/10/26 | 29 | 135.50 | 18 | 136.36 | 133.50 | 11 | 31,835 | 0.03% |
|
| 2022/10/25 | 33 | 135.85 | 31.1 | 133.39 | 139.50 | 1.9 | 31,506 | 0.01% |
|
| 2022/10/24 | 23 | 134.20 | 37 | 132.69 | 134.50 | -14 | 31,060 | -0.05% |
|
| 2022/10/21 | 20 | 124.37 | 14 | 125.54 | 122.50 | 6 | 31,495 | 0.02% |
|
| 2022/10/20 | 18 | 123.78 | 26 | 124.71 | 127.00 | -8 | 32,320 | -0.02% |
|
| 2022/10/19 | 71 | 129.04 | 58 | 128.92 | 125.00 | 13 | 32,200 | 0.04% |
|
| 2022/10/18 | 31.2 | 132.47 | 24 | 130.33 | 130.50 | 7.2 | 32,249 | 0.02% |
|
| 2022/10/17 | 29 | 127.26 | 30 | 128.02 | 131.50 | -1 | 32,783 | 0.00% |
|
| 2022/10/14 | 14 | 127.64 | 23 | 125.37 | 130.00 | -9 | 33,031 | -0.03% |
|
| 2022/10/13 | 31 | 123.08 | 28 | 122.91 | 118.50 | 3 | 33,153 | 0.01% |
|
| 2022/10/12 | 16 | 123.06 | 15 | 123.87 | 122.00 | 1 | 33,056 | 0.00% |
|
| 2022/10/11 | 9 | 127.06 | 7 | 127.86 | 127.00 | 2 | 33,018 | 0.01% |
|
| 2022/10/07 | 15 | 137.40 | 10 | 137.70 | 136.50 | 5 | 32,849 | 0.02% |
|
| 2022/10/06 | 22 | 136.43 | 32 | 137.42 | 140.00 | -10 | 32,872 | -0.03% |
|
| 2022/10/05 | 23 | 138.39 | 12.5 | 140.06 | 133.50 | 10.5 | 32,704 | 0.03% |
|
| 2022/10/04 | 10 | 138.15 | 13 | 138.08 | 137.50 | -3 | 32,381 | -0.01% |
|
| 2022/10/03 | 21.5 | 136.28 | 17 | 137.06 | 135.50 | 4.5 | 32,180 | 0.01% |
|
| 2022/09/30 | 13 | 129.69 | 24 | 131.00 | 134.00 | -11 | 32,572 | -0.03% |
|
| 2022/09/29 | 11 | 130.77 | 15 | 130.37 | 127.00 | -4 | 32,663 | -0.01% |
|
| 2022/09/28 | 17 | 131.94 | 17 | 132.62 | 127.50 | 0 | 32,739 | 0.00% |
|
| 2022/09/27 | 22 | 134.43 | 21 | 134.86 | 134.50 | 1 | 32,704 | 0.00% |
|
| 2022/09/26 | 21 | 138.07 | 23 | 138.48 | 136.00 | -2 | 32,637 | -0.01% |
|
| 2022/09/23 | 15 | 152.16 | 10 | 151.15 | 145.50 | 5 | 32,650 | 0.02% |
|
| 2022/09/22 | 6 | 152.17 | 5 | 152.50 | 156.00 | 1 | 32,479 | 0.00% |
|
| 2022/09/21 | 5 | 152.40 | 5 | 153.00 | 152.50 | 0 | 32,515 | 0.00% |
|
| 2022/09/20 | 5 | 152.00 | 6 | 153.00 | 152.00 | -1 | 32,776 | 0.00% |
|
| 2022/09/19 | 9 | 153.56 | 9 | 154.00 | 152.50 | 0 | 32,932 | 0.00% |
|
| 2022/09/16 | 26 | 156.27 | 26 | 157.17 | 153.50 | 0 | 33,125 | 0.00% |
|
| 2022/09/15 | 13.1 | 168.19 | 9 | 163.72 | 161.00 | 4.1 | 33,151 | 0.01% |
|
| 2022/09/14 | 4 | 169.13 | 8 | 169.63 | 169.50 | -4 | 33,183 | -0.01% |
|
| 2022/09/13 | 5 | 175.20 | 11 | 175.41 | 176.00 | -6 | 33,222 | -0.02% |
|
| 2022/09/12 | 16 | 176.84 | 11 | 176.95 | 173.00 | 5 | 33,278 | 0.02% |
|
| 2022/09/08 | 15 | 174.97 | 12 | 175.21 | 175.50 | 3 | 33,482 | 0.01% |
|
| 2022/09/07 | 18 | 174.14 | 10 | 175.86 | 176.00 | 8 | 33,488 | 0.02% |
|
| 2022/09/06 | 14 | 176.65 | 19 | 176.63 | 175.50 | -5 | 33,699 | -0.01% |
|
| 2022/09/05 | 11 | 183.86 | 10 | 182.85 | 179.50 | 1 | 33,603 | 0.00% |
|
| 2022/09/02 | 19.1 | 187.72 | 36 | 186.85 | 188.00 | -16.9 | 33,488 | -0.05% |
|
| 2022/09/01 | 24 | 183.71 | 9 | 181.83 | 181.00 | 15 | 33,293 | 0.05% |
|
| 2022/08/31 | 21.1 | 188.12 | 18 | 188.42 | 187.00 | 3.1 | 33,223 | 0.01% |
|
| 2022/08/30 | 19 | 189.74 | 18 | 189.72 | 188.50 | 1 | 33,343 | 0.00% |
|
| 2022/08/29 | 7 | 185.64 | 10 | 187.50 | 190.00 | -3 | 33,178 | -0.01% |
|
| 2022/08/26 | 12 | 197.46 | 6 | 198.08 | 191.00 | 6 | 33,079 | 0.02% |
|
| 2022/08/25 | 11 | 195.41 | 17 | 195.29 | 195.00 | -6 | 32,887 | -0.02% |
|
| 2022/08/24 | 14 | 188.07 | 10 | 188.90 | 186.00 | 4 | 32,679 | 0.01% |
|
| 2022/08/23 | 21 | 186.24 | 21 | 187.40 | 190.50 | 0 | 32,474 | 0.00% |
|
| 2022/08/22 | 22 | 190.14 | 17 | 191.76 | 186.00 | 5 | 32,316 | 0.02% |
|
| 2022/08/19 | 24 | 193.08 | 19 | 195.74 | 189.50 | 5 | 32,358 | 0.02% |
|
| 2022/08/18 | 24 | 180.54 | 31.1 | 179.91 | 189.00 | -7.1 | 31,931 | -0.02% |
|
| 2022/08/17 | 27.1 | 176.44 | 21 | 176.45 | 175.50 | 6.1 | 31,262 | 0.02% |
|
| 2022/08/16 | 18.1 | 177.08 | 18 | 177.25 | 175.50 | 0.1 | 31,269 | 0.00% |
|
| 2022/08/15 | 17 | 176.24 | 19 | 177.26 | 178.00 | -2 | 31,286 | -0.01% |
|
| 2022/08/12 | 40 | 164.84 | 46 | 165.23 | 170.50 | -6 | 30,694 | -0.02% |
|
| 2022/08/11 | 10 | 154.95 | 10 | 155.05 | 155.00 | 0 | 30,349 | 0.00% |
|
| 2022/08/10 | 15 | 149.70 | 16 | 149.91 | 149.00 | -1 | 30,681 | 0.00% |
|
| 2022/08/09 | 9 | 153.56 | 10 | 154.60 | 154.50 | -1 | 30,843 | 0.00% |
|
| 2022/08/08 | 18 | 155.83 | 15 | 157.03 | 154.50 | 3 | 31,057 | 0.01% |
|
| 2022/08/05 | 15 | 157.50 | 24 | 155.90 | 159.50 | -9 | 31,147 | -0.03% |
|
| 2022/08/04 | 26 | 146.44 | 26 | 146.94 | 149.00 | 0 | 31,240 | 0.00% |
|
| 2022/08/03 | 10 | 150.15 | 6 | 151.08 | 148.50 | 4 | 31,290 | 0.01% |
|
| 2022/08/02 | 23 | 149.24 | 31 | 149.58 | 151.50 | -8 | 31,482 | -0.03% |
|
| 2022/08/01 | 10 | 154.35 | 7.4 | 155.89 | 153.00 | 2.6 | 31,442 | 0.01% |
|
| 2022/07/29 | 21 | 157.90 | 23 | 158.52 | 156.00 | -2 | 31,376 | -0.01% |
|
| 2022/07/28 | 29 | 159.10 | 26 | 158.87 | 155.50 | 3 | 31,475 | 0.01% |
|
| 2022/07/27 | 31 | 165.91 | 20 | 166.35 | 163.00 | 11 | 30,798 | 0.04% |
|
| 2022/07/26 | 18 | 178.53 | 17 | 179.15 | 177.50 | 1 | 29,889 | 0.00% |
|
| 2022/07/25 | 20 | 179.15 | 22 | 179.61 | 181.50 | -2 | 29,826 | -0.01% |
|
| 2022/07/22 | 39 | 184.37 | 39 | 184.99 | 180.50 | 0 | 29,766 | 0.00% |
|
| 2022/07/21 | 25 | 170.48 | 30 | 169.68 | 179.00 | -5 | 29,265 | -0.02% |
|
| 2022/07/20 | 23 | 162.22 | 28.2 | 161.85 | 163.00 | -5.2 | 28,744 | -0.02% |
|
| 2022/07/19 | 16 | 156.38 | 12 | 156.88 | 154.00 | 4 | 28,522 | 0.01% |
|
| 2022/07/18 | 12 | 159.17 | 15 | 158.87 | 158.00 | -3 | 28,377 | -0.01% |
|
| 2022/07/15 | 19 | 152.71 | 14 | 152.36 | 152.50 | 5 | 28,062 | 0.02% |
|
| 2022/07/14 | 17 | 150.29 | 28 | 149.57 | 150.00 | -11 | 28,107 | -0.04% |
|
| 2022/07/13 | 17 | 154.03 | 8 | 156.19 | 146.50 | 9 | 27,985 | 0.03% |
|
| 2022/07/12 | 11.2 | 158.11 | 11 | 154.41 | 150.00 | 0.2 | 28,075 | 0.00% |
|
| 2022/07/11 | 9 | 165.67 | 7 | 166.64 | 162.00 | 2 | 28,455 | 0.01% |
|
| 2022/07/08 | 48 | 168.92 | 45 | 168.18 | 165.00 | 3 | 28,630 | 0.01% |
|
| 2022/07/07 | 18 | 166.94 | 21 | 167.00 | 174.00 | -3 | 28,007 | -0.01% |
|
| 2022/07/06 | 9 | 165.22 | 3 | 167.67 | 160.50 | 6 | 27,834 | 0.02% |
|
| 2022/07/05 | 11 | 170.09 | 11 | 174.05 | 174.00 | 0 | 27,750 | 0.00% |
|
| 2022/07/04 | 34 | 170.69 | 42 | 172.02 | 172.50 | -8 | 27,851 | -0.03% |
|
| 2022/07/01 | 21 | 185.57 | 8 | 185.38 | 172.00 | 13 | 27,944 | 0.05% |
|
| 2022/06/30 | 37 | 189.65 | 41 | 187.73 | 191.00 | -4 | 27,826 | -0.01% |
|
| 2022/06/29 | 27 | 192.31 | 35 | 191.16 | 194.50 | -8 | 27,816 | -0.03% |
|
| 2022/06/28 | 23 | 188.52 | 16 | 187.84 | 190.00 | 7 | 27,790 | 0.03% |
|
| 2022/06/27 | 15 | 197.77 | 33.5 | 197.64 | 198.00 | -18.5 | 28,067 | -0.07% |
|
| 2022/06/24 | 45 | 188.23 | 42 | 188.80 | 187.50 | 3 | 28,540 | 0.01% |
|
| 2022/06/23 | 21 | 189.21 | 24 | 190.75 | 190.00 | -3 | 28,676 | -0.01% |
|
| 2022/06/22 | 40 | 198.09 | 23 | 192.13 | 186.50 | 17 | 28,328 | 0.06% |
|
| 2022/06/21 | 18 | 203.44 | 22 | 204.50 | 207.00 | -4 | 28,133 | -0.01% |
|
| 2022/06/20 | 17 | 205.59 | 18 | 205.39 | 201.50 | -1 | 28,206 | 0.00% |
|
| 2022/06/17 | 17 | 209.18 | 21 | 210.48 | 209.00 | -4 | 28,277 | -0.01% |
|
| 2022/06/16 | 16 | 229.22 | 9 | 226.33 | 214.50 | 7 | 28,039 | 0.02% |
|
| 2022/06/15 | 13 | 229.69 | 19.2 | 231.79 | 228.50 | -6.2 | 28,074 | -0.02% |
|
| 2022/06/14 | 19.2 | 223.98 | 17 | 224.68 | 225.50 | 2.2 | 28,220 | 0.01% |
|
| 2022/06/13 | 8.1 | 221.93 | 19 | 222.71 | 226.00 | -11 | 28,523 | -0.04% |
|
| 2022/06/10 | 12 | 221.37 | 19 | 222.08 | 225.50 | -7 | 29,039 | -0.02% |
|
| 2022/06/09 | 16 | 222.63 | 16.5 | 223.82 | 224.00 | -0.4 | 29,291 | 0.00% |
|
| 2022/06/08 | 19 | 226.45 | 12 | 228.50 | 222.50 | 7 | 29,488 | 0.02% |
|
| 2022/06/07 | 15 | 227.33 | 10 | 228.25 | 228.50 | 5 | 30,017 | 0.02% |
|
| 2022/06/06 | 15 | 227.70 | 26.1 | 228.11 | 231.50 | -11.1 | 30,785 | -0.04% |
|
| 2022/06/02 | 26.2 | 231.21 | 18 | 228.44 | 226.00 | 8.2 | 31,348 | 0.03% |
|
| 2022/06/01 | 23 | 241.22 | 20 | 241.25 | 238.00 | 3 | 31,717 | 0.01% |
|
| 2022/05/31 | 26 | 236.88 | 27 | 237.35 | 240.50 | -1 | 31,931 | 0.00% |
|
| 2022/05/30 | 12 | 239.50 | 20.3 | 240.37 | 242.00 | -8.3 | 32,963 | -0.03% |
|
| 2022/05/27 | 29.6 | 238.96 | 16.1 | 240.21 | 231.00 | 13.5 | 33,710 | 0.04% |
|
| 2022/05/26 | 14.4 | 248.91 | 5 | 253.00 | 238.50 | 9.4 | 34,303 | 0.03% |
|
| 2022/05/25 | 14 | 252.68 | 18.1 | 253.59 | 255.00 | -4.1 | 34,805 | -0.01% |
|
| 2022/05/24 | 16.2 | 254.29 | 17 | 253.82 | 250.00 | -0.9 | 35,532 | 0.00% |
|
| 2022/05/23 | 16.1 | 266.94 | 12 | 268.38 | 257.50 | 4.1 | 36,322 | 0.01% |
|
| 2022/05/20 | 12 | 269.17 | 10 | 269.35 | 269.50 | 2 | 36,532 | 0.01% |
|
| 2022/05/19 | 4 | 264.89 | 3 | 266.17 | 269.50 | 1 | 36,484 | 0.00% |
|
| 2022/05/18 | 8 | 265.31 | 18.5 | 264.93 | 268.00 | -10.5 | 36,532 | -0.03% |
|
| 2022/05/17 | 11 | 253.05 | 9 | 253.61 | 255.00 | 2 | 36,520 | 0.01% |
|
| 2022/05/16 | 10.3 | 259.11 | 7 | 264.21 | 252.50 | 3.3 | 37,163 | 0.01% |
|
| 2022/05/13 | 9 | 261.61 | 10 | 260.20 | 257.00 | -1 | 37,394 | 0.00% |
|
| 2022/05/12 | 30 | 257.65 | 27.1 | 254.95 | 254.50 | 2.9 | 37,471 | 0.01% |
|
| 2022/05/11 | 14 | 250.00 | 20.1 | 252.50 | 257.50 | -6.1 | 37,788 | -0.02% |
|
| 2022/05/10 | 8.1 | 247.95 | 15.1 | 244.60 | 255.00 | -7 | 37,985 | -0.02% |
|
| 2022/05/09 | 15.5 | 256.93 | 11 | 252.05 | 246.50 | 4.5 | 38,497 | 0.01% |
|
| 2022/05/06 | 12 | 275.00 | 1 | 275.48 | 272.00 | 11 | 38,829 | 0.03% |
|
| 2022/05/05 | 0.1 | 282.90 | 10 | 275.75 | 286.00 | -9.9 | 38,763 | -0.03% |
|
| 2022/05/04 | 8 | 264.56 | 7 | 264.36 | 262.50 | 1 | 38,558 | 0.00% |
|
| 2022/05/03 | 9.2 | 264.29 | 10 | 264.90 | 264.50 | -0.8 | 38,787 | 0.00% |
|
| 2022/04/29 | 11 | 263.23 | 5 | 265.00 | 260.50 | 6 | 38,955 | 0.02% |
|
| 2022/04/28 | 10 | 256.25 | 13 | 255.34 | 260.00 | -3 | 38,880 | -0.01% |
|
| 2022/04/27 | 16 | 243.72 | 20 | 243.45 | 252.50 | -4 | 38,898 | -0.01% |
|
| 2022/04/26 | 17 | 247.06 | 17 | 247.10 | 242.50 | 0 | 38,817 | 0.00% |
|
| 2022/04/25 | 13 | 252.04 | 19 | 251.39 | 248.50 | -6 | 39,070 | -0.02% |
|
| 2022/04/22 | 21 | 265.02 | 15 | 266.13 | 267.50 | 6 | 39,245 | 0.02% |
|
| 2022/04/21 | 21 | 275.48 | 15 | 276.73 | 275.00 | 6 | 39,660 | 0.02% |
|
| 2022/04/20 | 10 | 270.20 | 14 | 271.86 | 276.50 | -4 | 39,824 | -0.01% |
|
| 2022/04/19 | 19 | 271.89 | 16 | 272.88 | 268.50 | 3 | 39,943 | 0.01% |
|
| 2022/04/18 | 8 | 264.19 | 17 | 266.79 | 272.50 | -9 | 40,018 | -0.02% |
|
| 2022/04/15 | 28 | 264.27 | 25 | 264.30 | 265.50 | 3 | 40,260 | 0.01% |
|
| 2022/04/14 | 29 | 283.66 | 27 | 284.48 | 281.50 | 2 | 40,341 | 0.00% |
|
| 2022/04/13 | 12 | 286.46 | 10 | 287.90 | 289.50 | 2 | 40,256 | 0.00% |
|
| 2022/04/12 | 15 | 280.70 | 18 | 282.03 | 281.50 | -3 | 40,177 | -0.01% |
|
| 2022/04/11 | 21 | 292.02 | 10 | 291.00 | 281.00 | 11 | 39,911 | 0.03% |
|
| 2022/04/08 | 24.1 | 298.71 | 26 | 299.42 | 301.50 | -1.9 | 39,727 | 0.00% |
|
| 2022/04/07 | 26 | 308.12 | 19 | 308.45 | 296.00 | 7 | 39,457 | 0.02% |
|
| 2022/04/06 | 6 | 311.58 | 12.1 | 314.13 | 317.00 | -6.1 | 39,182 | -0.02% |
|
| 2022/04/01 | 3.1 | 299.36 | 9 | 302.67 | 312.00 | -5.9 | 39,128 | -0.02% |
|
| 2022/03/31 | 11 | 309.94 | 8 | 311.06 | 305.50 | 3 | 39,374 | 0.01% |
|
| 2022/03/30 | 20 | 318.88 | 15 | 321.19 | 312.50 | 5 | 39,541 | 0.01% |
|
| 2022/03/29 | 17.1 | 317.01 | 19.1 | 317.37 | 322.50 | -2 | 39,675 | 0.00% |
|
| 2022/03/28 | 4.1 | 297.21 | 15 | 302.70 | 311.00 | -10.9 | 40,065 | -0.03% |
|
| 2022/03/25 | 18.1 | 293.42 | 19 | 293.76 | 296.00 | -0.9 | 40,418 | 0.00% |
|
| 2022/03/24 | 13 | 286.77 | 14 | 285.97 | 287.50 | -1 | 40,965 | 0.00% |
|
| 2022/03/23 | 24 | 291.83 | 15 | 292.50 | 284.00 | 9 | 42,365 | 0.02% |
|
| 2022/03/22 | 15 | 285.07 | 14 | 286.25 | 282.00 | 1 | 42,972 | 0.00% |
|
| 2022/03/21 | 8 | 278.56 | 8.2 | 278.96 | 274.50 | -0.2 | 43,100 | 0.00% |
|
| 2022/03/18 | 16 | 272.19 | 12 | 274.96 | 273.00 | 4 | 43,130 | 0.01% |
|
| 2022/03/17 | 7 | 274.43 | 10.3 | 274.53 | 275.00 | -3.3 | 42,942 | -0.01% |
|
| 2022/03/16 | 19.1 | 258.11 | 20.2 | 262.80 | 255.00 | -1.1 | 42,428 | 0.00% |
|
| 2022/03/15 | 23.5 | 276.50 | 16.2 | 271.96 | 260.50 | 7.3 | 42,269 | 0.02% |
|
| 2022/03/14 | 16 | 290.28 | 17.1 | 289.33 | 286.00 | -1.1 | 42,126 | 0.00% |
|
| 2022/03/11 | 22 | 282.75 | 24 | 282.67 | 287.00 | -2 | 41,766 | 0.00% |
|
| 2022/03/10 | 43.1 | 286.13 | 42.1 | 286.83 | 281.00 | 1 | 41,630 | 0.00% |
|
| 2022/03/09 | 21 | 285.05 | 16 | 286.72 | 275.00 | 5 | 41,146 | 0.01% |
|
| 2022/03/08 | 37 | 288.77 | 32 | 284.49 | 273.50 | 5 | 40,380 | 0.01% |
|
| 2022/03/07 | 13.2 | 283.09 | 13 | 285.38 | 287.50 | 0.2 | 39,594 | 0.00% |
|
| 2022/03/04 | 24 | 298.35 | 23 | 299.26 | 288.00 | 1 | 39,069 | 0.00% |
|
| 2022/03/03 | 31.1 | 315.76 | 30 | 317.71 | 312.00 | 1.1 | 38,732 | 0.00% |
|
| 2022/03/02 | 27 | 302.60 | 26 | 299.29 | 307.00 | 1 | 37,914 | 0.00% |
|
| 2022/03/01 | 25 | 286.76 | 28.1 | 284.98 | 299.50 | -3 | 37,091 | -0.01% |
|
| 2022/02/25 | 14 | 265.54 | 29.1 | 265.69 | 272.50 | -15.1 | 36,252 | -0.04% |
|
| 2022/02/24 | 22.1 | 245.53 | 32 | 246.62 | 248.00 | -9.9 | 35,583 | -0.03% |
|
| 2022/02/23 | 35 | 244.93 | 35.1 | 244.89 | 245.00 | -0.1 | 34,753 | 0.00% |
|
| 2022/02/22 | 15.1 | 238.90 | 17 | 239.93 | 233.50 | -1.9 | 33,923 | -0.01% |
|
| 2022/02/21 | 23 | 234.78 | 21.1 | 236.27 | 239.00 | 1.9 | 33,503 | 0.01% |
|
| 2022/02/18 | 14 | 234.11 | 13 | 234.58 | 238.50 | 1 | 33,774 | 0.00% |
|
| 2022/02/17 | 13 | 236.88 | 8 | 238.81 | 233.00 | 5 | 33,898 | 0.01% |
|
| 2022/02/16 | 30 | 244.72 | 44 | 247.76 | 243.00 | -14 | 33,682 | -0.04% |
|
| 2022/02/15 | 21 | 238.10 | 20 | 236.13 | 232.00 | 1 | 33,336 | 0.00% |
|
| 2022/02/14 | 26 | 231.17 | 23 | 230.70 | 231.00 | 3 | 33,092 | 0.01% |
|
| 2022/02/11 | 42.1 | 245.38 | 46 | 244.16 | 244.00 | -3.9 | 33,159 | -0.01% |
|
| 2022/02/10 | 26 | 238.10 | 22 | 240.95 | 234.00 | 4 | 32,875 | 0.01% |
|
| 2022/02/09 | 14 | 235.43 | 18.1 | 231.80 | 236.50 | -4.1 | 32,706 | -0.01% |
|
| 2022/02/08 | 21.1 | 216.07 | 14.2 | 217.81 | 224.00 | 6.9 | 32,424 | 0.02% |
|
| 2022/02/07 | 9 | 200.28 | 12 | 203.88 | 209.50 | -3 | 32,386 | -0.01% |
|
| 2022/01/26 | 14.2 | 204.50 | 14 | 204.32 | 199.50 | 0.2 | 32,810 | 0.00% |
|
| 2022/01/25 | 7 | 209.50 | 11 | 209.86 | 205.50 | -4 | 33,233 | -0.01% |
|
| 2022/01/24 | 15 | 210.90 | 14 | 212.75 | 213.50 | 1 | 33,695 | 0.00% |
|
| 2022/01/21 | 22 | 215.00 | 25.1 | 216.14 | 216.00 | -3.1 | 34,692 | -0.01% |
|
| 2022/01/20 | 8 | 216.00 | 9 | 216.72 | 219.00 | -1 | 35,430 | 0.00% |
|
| 2022/01/19 | 14 | 211.29 | 13 | 212.77 | 215.00 | 1 | 36,018 | 0.00% |
|
| 2022/01/18 | 16.1 | 213.96 | 17 | 216.03 | 209.00 | -0.9 | 36,701 | 0.00% |
|
| 2022/01/17 | 14 | 210.79 | 8 | 212.63 | 214.50 | 6 | 37,392 | 0.02% |
|
| 2022/01/14 | 15.1 | 204.23 | 20 | 203.45 | 213.00 | -4.9 | 37,851 | -0.01% |
|
| 2022/01/13 | 18 | 196.08 | 20 | 197.90 | 200.50 | -2 | 38,128 | -0.01% |
|
| 2022/01/12 | 7.2 | 199.40 | 11 | 201.45 | 200.50 | -3.9 | 38,678 | -0.01% |
|
| 2022/01/11 | 8 | 201.19 | 6 | 204.08 | 199.00 | 2 | 39,898 | 0.01% |
|
| 2022/01/10 | 17 | 212.06 | 19 | 209.97 | 207.00 | -2 | 40,656 | 0.00% |
|
| 2022/01/07 | 11 | 207.73 | 8 | 206.50 | 199.00 | 3 | 41,496 | 0.01% |
|
| 2022/01/06 | 3 | 212.17 | 1 | 212.00 | 211.00 | 2 | 41,693 | 0.00% |
|
| 2022/01/05 | 1 | 218.50 | 3 | 221.50 | 218.50 | -2 | 42,783 | 0.00% |
|
| 2022/01/04 | 9 | 227.44 | 2 | 226.25 | 221.00 | 7 | 44,346 | 0.02% |
|
| 2022/01/03 | 11 | 230.82 | 4 | 227.00 | 226.00 | 7 | 44,732 | 0.02% |
|
| 2021/12/30 | 7 | 236.43 | 10.1 | 236.83 | 239.00 | -3.1 | 44,982 | -0.01% |
|
| 2021/12/29 | 33 | 239.12 | 26.1 | 238.89 | 238.00 | 7 | 44,942 | 0.02% |
|
| 2021/12/28 | 11.1 | 238.84 | 16 | 241.56 | 245.50 | -5 | 45,334 | -0.01% |
|
| 2021/12/27 | 21 | 248.29 | 9.1 | 250.65 | 238.50 | 12 | 45,452 | 0.03% |
|
| 2021/12/24 | 9.1 | 246.95 | 13 | 247.58 | 249.00 | -4 | 45,182 | -0.01% |
|
| 2021/12/23 | 22.2 | 245.85 | 21.2 | 247.62 | 243.00 | 0.9 | 45,107 | 0.00% |
|
| 2021/12/22 | 35 | 242.79 | 22 | 243.35 | 243.00 | 13 | 44,945 | 0.03% |
|
| 2021/12/21 | 28 | 229.14 | 33.2 | 227.54 | 238.50 | -5.2 | 44,416 | -0.01% |
|
| 2021/12/20 | 23.1 | 227.43 | 16.3 | 224.11 | 217.00 | 6.7 | 43,896 | 0.02% |
|
| 2021/12/17 | 38.1 | 222.70 | 63.3 | 222.42 | 225.50 | -25.2 | 43,928 | -0.06% |
|
| 2021/12/16 | 11.2 | 207.96 | 20.5 | 212.06 | 217.50 | -9.3 | 42,868 | -0.02% |
|
| 2021/12/15 | 16 | 190.13 | 44 | 191.61 | 198.00 | -28 | 42,239 | -0.07% |
|
| 2021/12/14 | 22 | 185.43 | 10.1 | 184.05 | 180.00 | 11.9 | 42,330 | 0.03% |
|
| 2021/12/13 | 5.1 | 192.10 | 5 | 192.20 | 194.00 | 0.1 | 43,128 | 0.00% |
|
| 2021/12/10 | 8.2 | 187.41 | 10 | 189.20 | 187.50 | -1.8 | 43,465 | 0.00% |
|
| 2021/12/09 | 20.1 | 192.15 | 6 | 193.50 | 188.50 | 14.1 | 44,281 | 0.03% |
|
| 2021/12/08 | 8 | 188.31 | 29.9 | 189.30 | 194.50 | -21.9 | 44,790 | -0.05% |
|
| 2021/12/07 | 4.1 | 176.90 | 7 | 178.21 | 177.00 | -2.9 | 44,992 | -0.01% |
|
| 2021/12/06 | 9.1 | 180.66 | 7.4 | 178.61 | 178.50 | 1.7 | 45,320 | 0.00% |
|
| 2021/12/03 | 20.3 | 189.70 | 17.1 | 189.88 | 190.00 | 3.2 | 45,555 | 0.01% |
|
| 2021/12/02 | 11.1 | 184.36 | 4 | 185.00 | 184.50 | 7.1 | 45,714 | 0.02% |
|
| 2021/12/01 | 4 | 180.00 | 10 | 183.55 | 187.00 | -6 | 45,984 | -0.01% |
|
| 2021/11/30 | 11.1 | 186.56 | 16 | 187.56 | 186.00 | -4.9 | 46,512 | -0.01% |
|
| 2021/11/29 | 10 | 177.05 | 11 | 179.14 | 183.00 | -1 | 47,677 | 0.00% |
|
| 2021/11/26 | 20 | 178.25 | 23 | 179.17 | 182.00 | -3 | 48,042 | -0.01% |
|
| 2021/11/25 | 3 | 179.67 | 4 | 180.25 | 176.50 | -1 | 47,917 | 0.00% |
|
| 2021/11/24 | 11 | 179.18 | 7 | 179.29 | 179.00 | 4 | 47,883 | 0.01% |
|
| 2021/11/23 | 14.1 | 182.72 | 12 | 184.38 | 184.50 | 2.1 | 48,613 | 0.00% |
|
| 2021/11/22 | 5 | 187.70 | 3.1 | 189.61 | 190.00 | 1.9 | 48,686 | 0.00% |
|
| 2021/11/19 | 10 | 193.60 | 13 | 194.85 | 190.50 | -3 | 48,565 | -0.01% |
|
| 2021/11/18 | 12 | 198.54 | 7 | 197.43 | 196.00 | 5 | 48,409 | 0.01% |
|
| 2021/11/17 | 25 | 202.10 | 35 | 202.67 | 206.00 | -10 | 48,307 | -0.02% |
|
| 2021/11/16 | 18 | 198.44 | 14 | 199.61 | 193.50 | 4 | 47,897 | 0.01% |
|
| 2021/11/15 | 10 | 195.95 | 13 | 196.69 | 198.50 | -3 | 47,378 | -0.01% |
|
| 2021/11/12 | 15.1 | 196.39 | 9.1 | 198.38 | 189.00 | 6 | 47,110 | 0.01% |
|
| 2021/11/11 | 39 | 188.62 | 29 | 189.83 | 191.00 | 10 | 46,520 | 0.02% |
|
| 2021/11/10 | 9 | 187.11 | 24.1 | 188.67 | 194.00 | -15.1 | 46,153 | -0.03% |
|
| 2021/11/09 | 30 | 186.62 | 29 | 184.79 | 181.00 | 1 | 45,662 | 0.00% |
|
| 2021/11/08 | 43.1 | 187.01 | 36.2 | 185.80 | 181.00 | 6.9 | 45,141 | 0.02% |
|
| 2021/11/05 | 54 | 190.31 | 53 | 186.00 | 197.00 | 1 | 44,724 | 0.00% |
|
| 2021/11/04 | 21 | 193.83 | 18 | 193.47 | 190.50 | 3 | 44,059 | 0.01% |
|
| 2021/11/03 | 62 | 194.82 | 64 | 195.72 | 193.50 | -2 | 43,471 | 0.00% |
|
| 2021/11/02 | 26.2 | 206.88 | 29 | 206.16 | 205.50 | -2.8 | 43,072 | -0.01% |
|
| 2021/11/01 | 28.1 | 211.65 | 22 | 211.59 | 210.00 | 6.1 | 42,405 | 0.01% |
|
| 2021/10/29 | 47.4 | 204.99 | 46 | 204.41 | 201.00 | 1.4 | 41,622 | 0.00% |
|
| 2021/10/28 | 20 | 189.65 | 30 | 192.97 | 196.50 | -10 | 40,311 | -0.02% |
|
| 2021/10/27 | 30 | 170.93 | 41.2 | 174.29 | 179.00 | -11.2 | 39,421 | -0.03% |
|
| 2021/10/26 | 33.1 | 171.92 | 11.1 | 171.50 | 163.00 | 22 | 38,611 | 0.06% |
|
| 2021/10/25 | 38.1 | 172.06 | 43 | 171.77 | 176.00 | -4.9 | 37,727 | -0.01% |
|
| 2021/10/22 | 33 | 161.48 | 67.7 | 161.55 | 166.50 | -34.7 | 36,525 | -0.10% |
|
| 2021/10/21 | 39 | 153.71 | 25.1 | 154.36 | 151.50 | 13.9 | 35,522 | 0.04% |
|
| 2021/10/20 | 24.2 | 150.52 | 30 | 150.73 | 153.50 | -5.8 | 34,614 | -0.02% |
|
| 2021/10/19 | 61 | 147.83 | 72 | 148.28 | 147.50 | -11 | 33,683 | -0.03% |
|
| 2021/10/18 | 32 | 140.80 | 28 | 142.46 | 141.00 | 4 | 32,110 | 0.01% |
|
| 2021/10/15 | 24 | 134.52 | 30.2 | 135.31 | 143.00 | -6.2 | 31,001 | -0.02% |
|
| 2021/10/14 | 37 | 133.73 | 44.1 | 130.12 | 130.00 | -7.1 | 29,551 | -0.02% |
|
| 2021/10/13 | 66.2 | 134.30 | 101 | 135.34 | 131.50 | -34.8 | 28,779 | -0.12% |
大賣/
|
| 2021/10/12 | 90 | 131.30 | 56.1 | 130.65 | 133.00 | 34 | 27,418 | 0.12% |
|
| 2021/10/08 | 17 | 124.21 | 26 | 128.46 | 130.00 | -9 | 25,623 | -0.04% |
|
| 2021/10/07 | 5 | 115.30 | 21 | 115.57 | 118.50 | -16 | 25,160 | -0.06% |
|
| 2021/10/06 | 18 | 110.31 | 9 | 109.33 | 108.00 | 9 | 25,003 | 0.04% |
|
| 2021/10/05 | 29 | 105.93 | 48 | 106.45 | 112.00 | -19 | 25,354 | -0.07% |
|
| 2021/10/04 | 27 | 111.20 | 45 | 110.53 | 109.00 | -18 | 25,273 | -0.07% |
|
| 2021/10/01 | 21 | 110.74 | 31.3 | 110.49 | 107.50 | -10.3 | 25,585 | -0.04% |
|
| 2021/09/30 | 35 | 115.23 | 12.1 | 115.24 | 115.00 | 22.9 | 25,583 | 0.09% |
|
| 2021/09/29 | 80.3 | 116.46 | 90.2 | 114.54 | 115.00 | -9.9 | 25,693 | -0.04% |
|
| 2021/09/28 | 22.2 | 117.75 | 30.3 | 118.25 | 120.50 | -8.1 | 25,254 | -0.03% |
|
| 2021/09/27 | 14 | 117.14 | 6.1 | 116.87 | 114.50 | 7.9 | 24,602 | 0.03% |
|
| 2021/09/24 | 41 | 119.09 | 45 | 119.44 | 118.00 | -4 | 24,250 | -0.02% |
|
| 2021/09/23 | 23 | 114.17 | 27.1 | 113.52 | 115.50 | -4.1 | 23,388 | -0.02% |
|
| 2021/09/22 | 17 | 108.35 | 10 | 109.40 | 106.00 | 7 | 23,034 | 0.03% |
|
| 2021/09/17 | 53.1 | 112.50 | 53.6 | 113.02 | 114.00 | -0.5 | 22,693 | 0.00% |
|
| 2021/09/16 | 61.3 | 115.48 | 48 | 115.91 | 112.50 | 13.3 | 22,132 | 0.06% |
|
| 2021/09/15 | 45 | 111.84 | 42.1 | 111.07 | 111.50 | 2.9 | 21,085 | 0.01% |
|
| 2021/09/14 | 36.2 | 111.36 | 45 | 110.47 | 115.00 | -8.8 | 20,608 | -0.04% |
|
| 2021/09/13 | 64 | 111.41 | 35.1 | 111.48 | 109.00 | 28.9 | 19,661 | 0.15% |
|
| 2021/09/10 | 18 | 102.37 | 20 | 107.78 | 110.50 | -2 | 18,802 | -0.01% |
|
| 2021/09/09 | 20 | 98.96 | 21.4 | 99.23 | 100.50 | -1.4 | 18,216 | -0.01% |
|
| 2021/09/08 | 23 | 97.25 | 27.6 | 96.62 | 93.40 | -4.6 | 17,894 | -0.03% |
|
| 2021/09/07 | 22.6 | 99.77 | 28.8 | 103.50 | 98.30 | -6.3 | 17,543 | -0.04% |
|
| 2021/09/06 | 20.3 | 112.00 | 24 | 111.50 | 109.00 | -3.7 | 17,535 | -0.02% |
|
| 2021/09/03 | 27 | 110.35 | 33 | 110.41 | 110.00 | -6 | 17,809 | -0.03% |
|
| 2021/09/02 | 67.2 | 111.51 | 59 | 111.66 | 109.00 | 8.2 | 17,265 | 0.05% |
|
| 2021/09/01 | 33 | 103.17 | 34 | 104.31 | 109.00 | -1 | 15,914 | -0.01% |
|
| 2021/08/31 | 28 | 99.99 | 16 | 99.59 | 99.20 | 12 | 15,298 | 0.08% |
|
| 2021/08/30 | 14 | 103.93 | 13 | 102.96 | 103.00 | 1 | 15,046 | 0.01% |
|
| 2021/08/27 | 95.3 | 105.93 | 67 | 106.21 | 103.50 | 28.3 | 15,000 | 0.19% |
|
| 2021/08/26 | 6 | 103.58 | 17 | 102.48 | 104.00 | -11 | 14,197 | -0.08% |
|
| 2021/08/25 | 6 | 95.22 | 5 | 95.78 | 94.80 | 1 | 14,015 | 0.01% |
|
| 2021/08/24 | 14 | 95.56 | 14.2 | 96.84 | 94.30 | -0.2 | 14,283 | 0.00% |
|
| 2021/08/23 | 16 | 94.28 | 6 | 94.85 | 94.40 | 10 | 14,264 | 0.07% |
|
| 2021/08/20 | 8 | 90.81 | 23 | 88.98 | 90.90 | -15 | 14,185 | -0.11% |
|
| 2021/08/19 | 8 | 88.53 | 9.1 | 89.51 | 86.20 | -1.1 | 14,118 | -0.01% |
|
| 2021/08/18 | 10 | 86.61 | 9.1 | 87.11 | 89.80 | 0.9 | 14,353 | 0.01% |
|
| 2021/08/17 | 3.1 | 91.19 | 1 | 91.50 | 86.70 | 2.1 | 14,560 | 0.01% |
|
| 2021/08/16 | 3 | 90.23 | 3 | 91.63 | 92.40 | 0 | 14,540 | 0.00% |
|
| 2021/08/13 | 1 | 91.90 | 4 | 93.25 | 92.10 | -3 | 14,543 | -0.02% |
|
| 2021/08/12 | 2 | 95.35 | 0 | 0.00 | 95.40 | 2 | 14,571 | 0.01% |
|
| 2021/08/11 | 2 | 96.10 | 4 | 98.10 | 97.10 | -2 | 14,663 | -0.01% |
|
| 2021/08/10 | 7 | 98.73 | 6 | 99.12 | 97.30 | 1 | 14,664 | 0.01% |
|
| 2021/08/09 | 2 | 98.80 | 1 | 98.60 | 98.80 | 1 | 14,657 | 0.01% |
|
| 2021/08/06 | 12.2 | 99.40 | 8.1 | 99.61 | 99.30 | 4.1 | 14,668 | 0.03% |
|
| 2021/08/05 | 10 | 107.40 | 10 | 106.35 | 106.00 | 0 | 14,479 | 0.00% |
|
| 2021/08/04 | 15.5 | 111.59 | 3 | 114.17 | 108.50 | 12.5 | 14,651 | 0.09% |
|
| 2021/08/03 | 0 | 0.00 | 5 | 112.80 | 114.50 | -5 | 14,710 | -0.03% |
|
| 2021/08/02 | 8.1 | 110.81 | 3 | 114.33 | 112.00 | 5.1 | 14,752 | 0.03% |
|
| 2021/07/30 | 11 | 112.86 | 13 | 113.23 | 112.50 | -2 | 14,891 | -0.01% |
|
| 2021/07/29 | 9 | 107.28 | 38.1 | 105.26 | 108.00 | -29.1 | 14,903 | -0.20% |
|
| 2021/07/28 | 8 | 106.99 | 1 | 107.50 | 105.00 | 7 | 15,093 | 0.05% |
|
| 2021/07/27 | 6 | 119.50 | 2 | 120.75 | 116.50 | 4 | 15,783 | 0.03% |
|
| 2021/07/26 | 15 | 118.00 | 23.1 | 120.65 | 121.50 | -8.1 | 16,255 | -0.05% |
|
| 2021/07/23 | 10.1 | 113.74 | 2 | 111.75 | 112.50 | 8.1 | 17,371 | 0.05% |
|
| 2021/07/22 | 36.2 | 115.11 | 17 | 116.53 | 118.50 | 19.2 | 18,178 | 0.11% |
|
| 2021/07/21 | 1 | 109.50 | 0.2 | 109.67 | 110.00 | 0.9 | 18,336 | 0.00% |
|
| 2021/07/20 | 3 | 111.00 | 0 | 0.00 | 111.50 | 3 | 18,661 | 0.02% |
|
| 2021/07/19 | 15.2 | 114.36 | 6 | 114.83 | 118.00 | 9.2 | 18,678 | 0.05% |
|
| 2021/07/16 | 1 | 111.00 | 1 | 108.00 | 109.00 | 0 | 18,767 | 0.00% |
|
| 2021/07/15 | 5 | 108.10 | 0.1 | 104.00 | 109.00 | 5 | 18,898 | 0.03% |
|
| 2021/07/14 | 2.2 | 114.59 | 5 | 111.10 | 114.00 | -2.8 | 18,999 | -0.01% |
|
| 2021/07/13 | 3 | 112.00 | 6.7 | 114.63 | 111.00 | -3.7 | 18,915 | -0.02% |
|
| 2021/07/12 | 28 | 111.46 | 26.2 | 111.41 | 110.50 | 1.8 | 18,689 | 0.01% |
|
| 2021/07/09 | 24.1 | 104.45 | 29.6 | 103.36 | 106.50 | -5.5 | 18,206 | -0.03% |
|
| 2021/07/08 | 37 | 94.04 | 33.2 | 94.80 | 97.10 | 3.9 | 18,020 | 0.02% |
|
| 2021/07/07 | 26 | 88.47 | 34.5 | 89.72 | 91.80 | -8.5 | 17,495 | -0.05% |
|
| 2021/07/06 | 12 | 83.12 | 12 | 83.78 | 83.50 | 0 | 17,327 | 0.00% |
|
| 2021/07/05 | 2 | 83.60 | 11 | 84.23 | 85.40 | -9 | 17,067 | -0.05% |
|
| 2021/07/02 | 4 | 76.85 | 13 | 76.38 | 77.70 | -9 | 16,992 | -0.05% |
|
| 2021/07/01 | 13 | 76.05 | 1 | 74.30 | 74.00 | 12 | 17,167 | 0.07% |
|
| 2021/06/30 | 3 | 75.43 | 13 | 75.75 | 76.10 | -10 | 17,153 | -0.06% |
|
| 2021/06/29 | 18 | 77.53 | 17 | 77.92 | 75.50 | 1 | 17,130 | 0.01% |
|
| 2021/06/28 | 2 | 76.20 | 9 | 75.60 | 76.30 | -7 | 16,934 | -0.04% |
|
| 2021/06/25 | 10 | 76.57 | 9 | 76.54 | 75.60 | 1 | 16,899 | 0.01% |
|
| 2021/06/24 | 7 | 76.84 | 2 | 77.05 | 76.70 | 5 | 16,852 | 0.03% |
|
| 2021/06/23 | 8 | 77.25 | 11 | 76.78 | 76.70 | -3 | 16,816 | -0.02% |
|
| 2021/06/22 | 4 | 75.38 | 4 | 75.80 | 74.80 | 0 | 16,677 | 0.00% |
|
| 2021/06/21 | 2 | 75.15 | 2 | 76.15 | 75.20 | 0 | 16,606 | 0.00% |
|
| 2021/06/18 | 7 | 77.84 | 5 | 77.70 | 76.30 | 2 | 16,489 | 0.01% |
|
| 2021/06/17 | 2 | 76.30 | 5 | 76.98 | 77.60 | -3 | 16,286 | -0.02% |
|
| 2021/06/16 | 10 | 76.71 | 1 | 77.40 | 75.10 | 9 | 16,105 | 0.06% |
|
| 2021/06/15 | 19 | 77.08 | 9 | 77.27 | 78.10 | 10 | 15,932 | 0.06% |
|
| 2021/06/11 | 8 | 77.41 | 19 | 77.89 | 78.10 | -11 | 15,368 | -0.07% |
|
| 2021/06/10 | 9 | 71.39 | 6 | 71.27 | 71.00 | 3 | 14,589 | 0.02% |
|
| 2021/06/09 | 8 | 71.21 | 4 | 71.33 | 69.80 | 4 | 14,417 | 0.03% |
|
| 2021/06/08 | 3 | 70.73 | 46 | 70.89 | 71.40 | -43 | 14,302 | -0.30% |
|
| 2021/06/07 | 2 | 68.80 | 11 | 70.31 | 71.10 | -9 | 14,221 | -0.06% |
|
| 2021/06/04 | 11 | 70.71 | 13 | 69.89 | 69.10 | -2 | 14,091 | -0.01% |
|
| 2021/06/03 | 2 | 70.15 | 10 | 70.40 | 70.80 | -8 | 13,914 | -0.06% |
|
| 2021/06/02 | 2 | 69.30 | 13 | 68.62 | 69.00 | -11 | 13,719 | -0.08% |
|
| 2021/06/01 | 26 | 70.27 | 19.2 | 70.37 | 69.40 | 6.8 | 13,598 | 0.05% |
|
| 2021/05/31 | 4 | 68.03 | 8.2 | 68.24 | 68.40 | -4.2 | 13,283 | -0.03% |
|
| 2021/05/28 | 7 | 67.20 | 4 | 67.50 | 67.50 | 3 | 13,129 | 0.02% |
|
| 2021/05/27 | 4 | 66.13 | 0 | 0.00 | 65.60 | 4 | 13,009 | 0.03% |
|
| 2021/05/26 | 11 | 67.00 | 12 | 66.84 | 66.30 | -1 | 12,918 | -0.01% |
|
| 2021/05/25 | 12 | 65.33 | 10 | 66.38 | 67.50 | 2 | 12,631 | 0.02% |
|
| 2021/05/24 | 2 | 59.80 | 5 | 60.72 | 61.40 | -3 | 12,312 | -0.02% |
|
| 2021/05/21 | 3 | 61.13 | 3 | 60.37 | 59.80 | 0 | 12,295 | 0.00% |
|
| 2021/05/20 | 5 | 59.86 | 5 | 60.10 | 58.80 | 0 | 12,298 | 0.00% |
|
| 2021/05/18 | 1 | 58.10 | 0 | 0.00 | 58.50 | 1 | 12,109 | 0.01% |
|
| 2021/05/17 | 0 | 0.00 | 1 | 53.60 | 53.20 | -1 | 12,039 | -0.01% |
|
| 2021/05/14 | 5 | 59.16 | 1 | 62.30 | 57.60 | 4 | 11,963 | 0.03% |
|
| 2021/05/13 | 5 | 60.16 | 2 | 61.15 | 59.50 | 3 | 11,838 | 0.03% |
|
| 2021/05/12 | 9 | 61.94 | 8 | 61.63 | 59.40 | 1 | 11,728 | 0.01% |
|
| 2021/05/11 | 1 | 63.10 | 2 | 62.95 | 63.30 | -1 | 11,444 | -0.01% |
|
| 2021/05/07 | 7.2 | 69.10 | 4 | 69.60 | 68.00 | 3.2 | 11,214 | 0.03% |
|
| 2021/05/06 | 7 | 67.51 | 16.9 | 67.35 | 67.00 | -9.9 | 11,047 | -0.09% |
|
| 2021/05/05 | 24 | 69.85 | 4 | 70.70 | 66.50 | 20 | 10,896 | 0.18% |
|
| 2021/05/04 | 34 | 71.27 | 24 | 72.08 | 73.80 | 10 | 10,606 | 0.09% |
|
| 2021/05/03 | 6 | 69.85 | 15 | 71.34 | 69.80 | -9 | 10,416 | -0.09% |
|
| 2021/04/29 | 33 | 72.50 | 34 | 73.54 | 74.50 | -1 | 10,415 | -0.01% |
|
| 2021/04/28 | 16 | 66.28 | 52 | 67.44 | 67.80 | -36 | 9,319 | -0.39% |
|
| 2021/04/27 | 7 | 61.33 | 10.1 | 61.49 | 61.70 | -3.1 | 8,510 | -0.04% |
|
| 2021/04/26 | 13 | 61.97 | 12 | 62.87 | 62.60 | 1 | 8,303 | 0.01% |
|
| 2021/04/23 | 2 | 58.75 | 2 | 58.10 | 58.80 | 0 | 7,967 | 0.00% |
|
| 2021/04/22 | 2 | 58.00 | 10 | 58.59 | 56.50 | -8 | 8,021 | -0.10% |
|
| 2021/04/21 | 12 | 59.33 | 1 | 59.00 | 58.70 | 11 | 7,949 | 0.14% |
|
| 2021/04/20 | 4 | 60.28 | 9 | 60.29 | 61.00 | -5 | 7,961 | -0.06% |
|
| 2021/04/19 | 8 | 59.75 | 0 | 0.00 | 59.00 | 8 | 7,977 | 0.10% |
|
| 2021/04/16 | 2 | 59.05 | 2 | 59.45 | 59.50 | 0 | 7,882 | 0.00% |
|
| 2021/04/15 | 4 | 57.45 | 13.1 | 58.23 | 59.30 | -9.1 | 7,719 | -0.12% |
|
| 2021/04/14 | 12 | 57.65 | 10 | 57.87 | 56.40 | 2 | 7,561 | 0.03% |
|
| 2021/04/13 | 4 | 59.30 | 20 | 57.19 | 57.90 | -16 | 7,244 | -0.22% |
|
| 2021/04/12 | 1 | 58.60 | 5.1 | 58.49 | 56.90 | -4.1 | 6,962 | -0.06% |
|
| 2021/04/09 | 5 | 59.26 | 22 | 58.58 | 57.50 | -17 | 6,837 | -0.25% |
|
| 2021/04/08 | 2 | 56.65 | 4 | 57.00 | 57.20 | -2 | 6,536 | -0.03% |
|
| 2021/04/07 | 5 | 55.96 | 20 | 56.10 | 57.40 | -15 | 6,373 | -0.24% |
|
| 2021/04/06 | 3 | 53.47 | 3 | 53.70 | 53.40 | 0 | 6,225 | 0.00% |
|
| 2021/04/01 | 0 | 0.00 | 7 | 52.81 | 53.00 | -7 | 6,271 | -0.11% |
|
| 2021/03/31 | 3 | 52.73 | 3 | 52.73 | 52.10 | 0 | 6,248 | 0.00% |
|
| 2021/03/30 | 2 | 52.30 | 1 | 52.30 | 52.40 | 1 | 6,224 | 0.02% |
|
| 2021/03/26 | 1 | 51.70 | 3 | 51.63 | 52.10 | -2 | 6,383 | -0.03% |
|
| 2021/03/25 | 1 | 50.50 | 0 | 0.00 | 50.40 | 1 | 6,379 | 0.02% |
|
| 2021/03/23 | 2 | 51.30 | 0 | 0.00 | 51.10 | 2 | 6,429 | 0.03% |
|
| 2021/03/19 | 3 | 51.00 | 0 | 0.00 | 51.00 | 3 | 6,639 | 0.05% |
|
| 2021/03/18 | 3 | 51.67 | 2 | 52.20 | 51.90 | 1 | 6,650 | 0.02% |
|
| 2021/03/17 | 2 | 51.80 | 0 | 0.00 | 51.90 | 2 | 6,711 | 0.03% |
|
| 2021/03/16 | 1 | 52.20 | 1 | 52.70 | 51.90 | 0 | 6,770 | 0.00% |
|
| 2021/03/12 | 0 | 0.00 | 1 | 50.90 | 51.00 | -1 | 7,027 | -0.01% |
|
| 2021/03/11 | 0 | 0.00 | 1 | 50.20 | 51.00 | -1 | 7,576 | -0.01% |
|
| 2021/03/10 | 0 | 0.00 | 1 | 50.10 | 50.10 | -1 | 8,052 | -0.01% |
|
| 2021/03/09 | 2 | 49.85 | 0 | 0.00 | 49.50 | 2 | 8,093 | 0.02% |
|
| 2021/03/08 | 2 | 50.65 | 1 | 49.95 | 49.95 | 1 | 8,096 | 0.01% |
|
| 2021/03/04 | 1 | 51.30 | 0 | 0.00 | 50.90 | 1 | 8,126 | 0.01% |
|
| 2021/03/03 | 7 | 51.17 | 0 | 0.00 | 51.90 | 7 | 8,098 | 0.09% |
|
| 2021/03/02 | 18.1 | 52.96 | 1 | 52.10 | 52.10 | 17.1 | 8,061 | 0.21% |
|
| 2021/02/26 | 5 | 53.04 | 7 | 53.04 | 53.00 | -2 | 8,057 | -0.02% |
|
| 2021/02/25 | 4 | 53.83 | 3 | 54.03 | 53.40 | 1 | 8,060 | 0.01% |
|
| 2021/02/24 | 5 | 54.66 | 1.2 | 54.07 | 53.90 | 3.8 | 8,146 | 0.05% |
|
| 2021/02/23 | 7 | 55.51 | 0 | 0.00 | 55.40 | 7 | 8,135 | 0.09% |
|
| 2021/02/22 | 2 | 54.90 | 8 | 55.61 | 57.30 | -6 | 8,151 | -0.07% |
|
| 2021/02/19 | 1 | 54.30 | 6 | 55.45 | 55.90 | -5 | 8,006 | -0.06% |
|
| 2021/02/18 | 3 | 53.00 | 3 | 53.60 | 54.00 | 0 | 7,934 | 0.00% |
|
| 2021/02/17 | 3 | 53.33 | 0 | 0.00 | 53.20 | 3 | 7,932 | 0.04% |
|
| 2021/02/05 | 0 | 0.00 | 1 | 52.00 | 51.80 | -1 | 7,883 | -0.01% |
|
| 2021/02/04 | 0 | 0.00 | 20 | 53.50 | 52.20 | -20 | 7,859 | -0.25% |
|
| 2021/02/03 | 1 | 53.60 | 0 | 0.00 | 53.30 | 1 | 7,823 | 0.01% |
|
| 2021/02/02 | 4 | 52.68 | 2 | 52.10 | 52.90 | 2 | 7,771 | 0.03% |
|
| 2021/02/01 | 1 | 52.50 | 1 | 51.90 | 51.40 | 0 | 7,737 | 0.00% |
|
| 2021/01/29 | 3 | 54.70 | 4 | 54.45 | 52.20 | -1 | 7,685 | -0.01% |
|
| 2021/01/28 | 3 | 53.70 | 7 | 53.70 | 53.40 | -4 | 7,537 | -0.05% |
|
| 2021/01/27 | 4 | 52.83 | 9 | 52.52 | 52.50 | -5 | 7,391 | -0.07% |
|
| 2021/01/26 | 8 | 51.88 | 2 | 53.55 | 51.10 | 6 | 7,215 | 0.08% |
|
| 2021/01/25 | 25 | 55.40 | 5 | 55.16 | 54.10 | 20 | 7,011 | 0.29% |
|
| 2021/01/22 | 7 | 55.09 | 38 | 57.17 | 57.90 | -31 | 6,417 | -0.48% |
|
| 2021/01/21 | 3 | 52.60 | 1 | 52.70 | 52.70 | 2 | 5,889 | 0.03% |
|
| 2021/01/20 | 0 | 0.00 | 1 | 50.80 | 51.00 | -1 | 5,790 | -0.02% |
|
| 2021/01/19 | 22 | 52.88 | 3 | 54.00 | 53.00 | 19 | 5,727 | 0.33% |
|
| 2021/01/18 | 2 | 52.20 | 0 | 0.00 | 52.40 | 2 | 5,755 | 0.03% |
|
| 2021/01/15 | 3 | 54.00 | 2 | 53.10 | 53.40 | 1 | 5,758 | 0.02% |
|
| 2021/01/14 | 3 | 53.77 | 2 | 53.90 | 54.00 | 1 | 5,626 | 0.02% |
|
| 2021/01/13 | 2 | 53.70 | 32 | 53.84 | 54.00 | -30 | 5,539 | -0.54% |
|
| 2021/01/12 | 4 | 51.83 | 5 | 51.84 | 52.00 | -1 | 5,405 | -0.02% |
|
| 2021/01/11 | 0 | 0.00 | 16 | 51.33 | 51.60 | -16 | 5,245 | -0.31% |
|
| 2021/01/08 | 4 | 49.70 | 7 | 48.75 | 48.75 | -3 | 5,169 | -0.06% |
|
| 2021/01/07 | 2 | 49.95 | 2 | 50.10 | 49.75 | 0 | 5,113 | 0.00% |
|
| 2021/01/06 | 17 | 50.81 | 0 | 0.00 | 49.30 | 17 | 5,073 | 0.34% |
|
| 2021/01/05 | 23 | 51.09 | 1.9 | 51.67 | 51.50 | 21.1 | 4,950 | 0.43% |
|
| 2021/01/04 | 4 | 51.23 | 7 | 51.93 | 52.20 | -3 | 4,891 | -0.06% |
|
| 2020/12/31 | 2 | 51.60 | 1 | 51.80 | 50.90 | 1 | 4,803 | 0.02% |
|
| 2020/12/29 | 8 | 52.03 | 11 | 51.91 | 51.90 | -3 | 4,740 | -0.06% |
|
| 2020/12/28 | 4 | 50.58 | 1 | 51.00 | 51.80 | 3 | 4,581 | 0.07% |
|
| 2020/12/25 | 4 | 50.70 | 1 | 51.00 | 50.70 | 3 | 4,467 | 0.07% |
|
| 2020/12/24 | 2 | 51.00 | 2 | 51.10 | 51.00 | 0 | 4,432 | 0.00% |
|
| 2020/12/23 | 2 | 50.90 | 2 | 51.30 | 51.20 | 0 | 4,403 | 0.00% |
|
| 2020/12/22 | 7 | 51.04 | 13 | 51.13 | 49.65 | -6 | 4,331 | -0.14% |
|
| 2020/12/21 | 3 | 48.80 | 3 | 49.20 | 49.20 | 0 | 4,222 | 0.00% |
|
| 2020/12/18 | 1 | 49.90 | 1 | 50.50 | 49.95 | 0 | 4,176 | 0.00% |
|
| 2020/12/17 | 1 | 49.75 | 2 | 49.80 | 49.80 | -1 | 4,147 | -0.02% |
|
| 2020/12/15 | 57 | 51.29 | 48 | 50.38 | 50.40 | 9 | 4,083 | 0.22% |
|
| 2020/12/14 | 4 | 50.26 | 3 | 50.10 | 50.50 | 1 | 3,880 | 0.03% |
|
| 2020/12/11 | 1 | 49.20 | 1 | 51.70 | 49.50 | 0 | 3,852 | 0.00% |
|
| 2020/12/10 | 2 | 50.70 | 15 | 50.53 | 50.70 | -13 | 3,835 | -0.34% |
|
| 2020/12/09 | 2 | 51.65 | 2 | 51.40 | 51.70 | 0 | 3,743 | 0.00% |
|
| 2020/12/08 | 10 | 53.15 | 18 | 53.18 | 52.70 | -8 | 3,599 | -0.22% |
|
| 2020/12/07 | 91 | 54.92 | 90 | 55.03 | 55.40 | 1 | 3,438 | 0.03% |
|
| 2020/12/04 | 30 | 52.68 | 19.1 | 52.25 | 53.40 | 10.9 | 2,870 | 0.38% |
|
| 2020/12/03 | 1 | 49.45 | 1 | 49.45 | 48.55 | 0 | 2,374 | 0.00% |
|
| 2020/12/02 | 1 | 48.65 | 2 | 48.85 | 48.50 | -1 | 2,332 | -0.04% |
|
| 2020/12/01 | 1 | 47.95 | 4 | 47.60 | 48.00 | -3 | 2,300 | -0.13% |
|
| 2020/11/30 | 2 | 48.03 | 1 | 48.05 | 47.95 | 1 | 2,292 | 0.04% |
|
| 2020/11/27 | 1 | 47.10 | 1 | 47.30 | 47.05 | 0 | 2,241 | 0.00% |
|
| 2020/11/26 | 0 | 0.00 | 1 | 46.50 | 46.60 | -1 | 2,249 | -0.04% |
|
| 2020/11/25 | 1 | 45.95 | 0 | 0.00 | 46.05 | 1 | 2,250 | 0.04% |
|
| 2020/11/24 | 1 | 46.75 | 5 | 47.00 | 47.00 | -4 | 2,210 | -0.18% |
|
| 2020/11/23 | 9 | 47.18 | 16 | 47.19 | 47.65 | -7 | 2,171 | -0.32% |
|
| 2020/11/20 | 5 | 46.05 | 0 | 0.00 | 46.05 | 5 | 2,028 | 0.25% |
|
| 2020/11/19 | 1 | 46.30 | 6 | 45.30 | 45.35 | -5 | 1,985 | -0.25% |
|
| 2020/11/17 | 3 | 45.43 | 1 | 45.30 | 45.35 | 2 | 1,872 | 0.11% |
|
| 2020/11/16 | 0 | 0.00 | 5 | 44.80 | 45.15 | -5 | 1,890 | -0.26% |
|
| 2020/11/13 | 0 | 0.00 | 2 | 44.00 | 44.35 | -2 | 1,879 | -0.11% |
|
| 2020/11/12 | 7 | 44.06 | 0 | 0.00 | 43.80 | 7 | 1,883 | 0.37% |
|
| 2020/11/10 | 0 | 0.00 | 5 | 43.80 | 43.85 | -5 | 1,890 | -0.26% |
|
| 2020/11/09 | 1 | 43.35 | 1 | 43.55 | 43.60 | 0 | 1,877 | 0.00% |
|
| 2020/11/06 | 0 | 0.00 | 1 | 42.70 | 42.50 | -1 | 1,872 | -0.05% |
|
| 2020/11/05 | 0 | 0.00 | 1 | 42.40 | 42.30 | -1 | 1,880 | -0.05% |
|
| 2020/10/29 | 1 | 41.70 | 0 | 0.00 | 42.00 | 1 | 2,087 | 0.05% |
|
| 2020/10/28 | 1 | 42.80 | 2 | 42.80 | 42.80 | -1 | 2,080 | -0.05% |
|
| 2020/10/27 | 1 | 43.10 | 0 | 0.00 | 43.40 | 1 | 2,133 | 0.05% |
|
| 2020/10/26 | 10 | 43.41 | 9 | 43.38 | 43.35 | 1 | 2,166 | 0.05% |
|
| 2020/10/23 | 0 | 0.00 | 4 | 43.69 | 44.10 | -4 | 2,143 | -0.19% |
|
| 2020/10/22 | 1 | 42.85 | 1 | 43.05 | 43.00 | 0 | 2,260 | 0.00% |
|
| 2020/10/21 | 1 | 43.00 | 5 | 43.05 | 43.05 | -4 | 2,425 | -0.16% |
|
| 2020/10/20 | 9 | 43.69 | 1 | 42.90 | 43.05 | 8 | 2,688 | 0.30% |
|
| 2020/10/07 | 1 | 44.60 | 2 | 44.90 | 44.95 | -1 | 3,109 | -0.03% |
|
| 2020/10/06 | 5 | 44.70 | 3.4 | 44.51 | 44.50 | 1.6 | 3,167 | 0.05% |
|
| 2020/09/30 | 0 | 0.00 | 1 | 43.50 | 43.85 | -1 | 3,455 | -0.03% |
|
| 2020/09/28 | 1 | 42.40 | 1 | 43.10 | 44.05 | 0 | 3,909 | 0.00% |
|
| 2020/09/24 | 1 | 43.30 | 0 | 0.00 | 43.00 | 1 | 4,699 | 0.02% |
|
| 2020/09/21 | 1 | 44.90 | 0 | 0.00 | 44.90 | 1 | 5,464 | 0.02% |
|
| 2020/09/18 | 10 | 45.70 | 0 | 0.00 | 45.65 | 10 | 5,792 | 0.17% |
|
| 2020/09/17 | 0 | 0.00 | 1 | 45.35 | 45.40 | -1 | 6,221 | -0.02% |
|
| 2020/09/16 | 0 | 0.00 | 10 | 45.10 | 45.05 | -10 | 6,332 | -0.16% |
|
| 2020/09/15 | 4.2 | 45.43 | 4 | 45.61 | 45.40 | 0.2 | 6,368 | 0.00% |
|
| 2020/09/09 | 2 | 43.40 | 0 | 0.00 | 43.45 | 2 | 6,563 | 0.03% |
|
| 2020/09/08 | 1 | 43.70 | 1 | 43.90 | 43.85 | 0 | 6,580 | 0.00% |
|
| 2020/09/07 | 1 | 44.00 | 3 | 44.32 | 43.55 | -2 | 6,638 | -0.03% |
|
| 2020/09/04 | 4 | 43.46 | 2 | 43.93 | 43.95 | 2 | 6,670 | 0.03% |
|
| 2020/09/03 | 2 | 44.78 | 2 | 45.25 | 44.40 | 0 | 6,680 | 0.00% |
|
| 2020/09/01 | 2 | 44.85 | 2 | 44.33 | 44.95 | 0 | 6,706 | 0.00% |
|
| 2020/08/31 | 1 | 43.40 | 0 | 0.00 | 43.40 | 1 | 6,698 | 0.01% |
|
| 2020/08/28 | 1 | 43.75 | 1 | 44.00 | 43.95 | 0 | 6,715 | 0.00% |
|
| 2020/08/27 | 1 | 44.60 | 0 | 0.00 | 44.20 | 1 | 6,759 | 0.01% |
|
| 2020/08/26 | 1 | 44.10 | 1 | 44.40 | 44.50 | 0 | 6,789 | 0.00% |
|
| 2020/08/25 | 0 | 0.00 | 6 | 44.65 | 44.40 | -6 | 6,849 | -0.09% |
|
| 2020/08/24 | 11 | 43.58 | 0 | 0.00 | 43.40 | 11 | 6,875 | 0.16% |
|
| 2020/08/21 | 0 | 0.00 | 2 | 43.50 | 43.50 | -2 | 6,903 | -0.03% |
|
| 2020/08/20 | 4 | 42.05 | 2 | 43.35 | 42.40 | 2 | 6,915 | 0.03% |
|
| 2020/08/18 | 3 | 46.32 | 0 | 0.00 | 46.30 | 3 | 6,847 | 0.04% |
|
| 2020/08/17 | 0 | 0.00 | 1 | 47.20 | 47.00 | -1 | 6,914 | -0.01% |
|
| 2020/08/13 | 0 | 0.00 | 6 | 47.03 | 46.25 | -6 | 6,979 | -0.09% |
|
| 2020/08/12 | 6 | 46.55 | 1 | 46.65 | 46.60 | 5 | 6,993 | 0.07% |
|
| 2020/08/11 | 0 | 0.00 | 1 | 47.70 | 47.30 | -1 | 6,969 | -0.01% |
|
| 2020/08/10 | 5 | 48.06 | 1 | 48.45 | 47.25 | 4 | 6,966 | 0.06% |
|
| 2020/08/07 | 0 | 0.00 | 1 | 48.40 | 48.45 | -1 | 6,937 | -0.01% |
|
| 2020/08/06 | 4 | 47.98 | 1 | 47.70 | 47.70 | 3 | 6,923 | 0.04% |
|
| 2020/08/05 | 3 | 48.48 | 2 | 48.60 | 48.60 | 1 | 6,887 | 0.01% |
|
| 2020/08/04 | 0 | 0.00 | 8 | 47.40 | 47.80 | -8 | 6,835 | -0.12% |
|
| 2020/08/03 | 1 | 47.10 | 1 | 47.10 | 47.10 | 0 | 6,806 | 0.00% |
|
| 2020/07/31 | 1 | 46.80 | 0 | 0.00 | 47.05 | 1 | 6,820 | 0.01% |
|
| 2020/07/30 | 1 | 47.95 | 1 | 47.35 | 47.80 | 0 | 6,752 | 0.00% |
|
| 2020/07/29 | 1 | 46.95 | 0 | 0.00 | 46.95 | 1 | 6,725 | 0.01% |
|
| 2020/07/28 | 6.1 | 47.60 | 1 | 47.60 | 46.20 | 5.1 | 6,658 | 0.08% |
|
| 2020/07/24 | 5 | 54.30 | 3 | 53.13 | 52.10 | 2 | 6,354 | 0.03% |
|
| 2020/07/23 | 1 | 52.50 | 3 | 52.80 | 52.90 | -2 | 6,085 | -0.03% |
|
| 2020/07/22 | 5 | 52.02 | 4 | 52.45 | 52.50 | 1 | 6,034 | 0.02% |
|
| 2020/07/21 | 5 | 52.16 | 2 | 52.20 | 53.00 | 3 | 6,100 | 0.05% |
|
| 2020/07/17 | 0.1 | 48.95 | 0 | 0.00 | 48.95 | 0.1 | 6,066 | 0.00% |
|
| 2020/07/16 | 1 | 50.50 | 1 | 50.50 | 50.10 | 0 | 6,051 | 0.00% |
|
| 2020/07/15 | 1 | 51.70 | 0 | 0.00 | 50.10 | 1 | 6,025 | 0.02% |
|
| 2020/07/14 | 2 | 51.30 | 0 | 0.00 | 51.00 | 2 | 6,004 | 0.03% |
|
| 2020/07/13 | 2 | 50.45 | 3 | 50.87 | 51.60 | -1 | 5,971 | -0.02% |
|
| 2020/07/09 | 0.1 | 52.60 | 17 | 52.98 | 52.60 | -16.9 | 5,837 | -0.29% |
|
| 2020/07/08 | 8 | 52.58 | 11 | 52.65 | 54.00 | -3 | 5,663 | -0.05% |
|
| 2020/07/07 | 14 | 51.78 | 6 | 52.55 | 51.50 | 8 | 5,429 | 0.15% |
|
| 2020/07/06 | 24 | 54.58 | 56 | 53.81 | 54.00 | -32 | 5,261 | -0.61% |
|
| 2020/07/03 | 49 | 54.05 | 4 | 54.93 | 52.80 | 45 | 5,033 | 0.89% |
|
| 2020/07/02 | 4 | 48.83 | 12 | 49.22 | 51.30 | -8 | 4,544 | -0.18% |
|
| 2020/07/01 | 6 | 47.44 | 6 | 47.75 | 47.75 | 0 | 4,233 | 0.00% |
|
| 2020/06/30 | 3 | 48.07 | 2 | 47.18 | 46.40 | 1 | 4,065 | 0.02% |
|
| 2020/06/29 | 23 | 46.93 | 27 | 46.76 | 46.50 | -4 | 3,795 | -0.11% |
|
| 2020/06/24 | 8 | 44.43 | 7 | 45.56 | 44.80 | 1 | 3,484 | 0.03% |
|
| 2020/06/23 | 1 | 42.00 | 8 | 42.36 | 43.35 | -7 | 3,083 | -0.23% |
|
| 2020/06/22 | 1 | 42.60 | 2 | 42.25 | 42.70 | -1 | 2,987 | -0.03% |
|
| 2020/06/19 | 1 | 41.00 | 1 | 42.45 | 41.00 | 0 | 2,984 | 0.00% |
|
| 2020/06/17 | 1 | 41.70 | 0 | 0.00 | 41.70 | 1 | 2,797 | 0.04% |
|
| 2020/06/16 | 5 | 41.80 | 0 | 0.00 | 41.90 | 5 | 2,819 | 0.18% |
|
| 2020/06/12 | 3 | 41.15 | 1 | 41.30 | 41.65 | 2 | 2,889 | 0.07% |
|
| 2020/06/11 | 2 | 43.38 | 0 | 0.00 | 42.80 | 2 | 2,908 | 0.07% |
|
| 2020/06/09 | 2 | 44.40 | 0 | 0.00 | 44.35 | 2 | 2,993 | 0.07% |
|
| 2020/06/08 | 0 | 0.00 | 1 | 44.90 | 44.90 | -1 | 3,017 | -0.03% |
|
| 2020/06/05 | 2 | 44.70 | 0 | 0.00 | 44.90 | 2 | 2,992 | 0.07% |
|
| 2020/06/04 | 0 | 0.00 | 2 | 44.90 | 45.00 | -2 | 3,007 | -0.07% |
|
| 2020/06/01 | 2 | 45.10 | 8 | 44.75 | 45.10 | -6 | 2,948 | -0.20% |
|
| 2020/05/29 | 1 | 44.00 | 1 | 43.25 | 43.60 | 0 | 2,905 | 0.00% |
|
| 2020/05/28 | 0 | 0.00 | 2 | 44.75 | 43.35 | -2 | 2,887 | -0.07% |
|
| 2020/05/27 | 9 | 44.11 | 3 | 43.85 | 43.85 | 6 | 2,902 | 0.21% |
|
| 2020/05/26 | 2 | 43.55 | 0 | 0.00 | 43.20 | 2 | 2,910 | 0.07% |
|
| 2020/05/22 | 3 | 44.13 | 0 | 0.00 | 43.60 | 3 | 2,934 | 0.10% |
|
| 2020/05/21 | 0 | 0.00 | 25 | 43.57 | 43.95 | -25 | 2,875 | -0.87% |
|
| 2020/05/20 | 1 | 42.85 | 1 | 42.25 | 42.30 | 0 | 2,828 | 0.00% |
|
| 2020/05/19 | 0 | 0.00 | 2 | 41.40 | 41.95 | -2 | 2,832 | -0.07% |
|
| 2020/05/18 | 1 | 40.95 | 0 | 0.00 | 40.50 | 1 | 2,819 | 0.04% |
|
| 2020/05/15 | 1 | 41.50 | 0 | 0.00 | 41.35 | 1 | 2,838 | 0.04% |
|
| 2020/05/14 | 12 | 42.95 | 3 | 43.02 | 42.10 | 9 | 2,851 | 0.32% |
|
| 2020/05/13 | 8 | 42.81 | 6 | 43.20 | 43.70 | 2 | 2,869 | 0.07% |
|
| 2020/05/12 | 1 | 42.45 | 3 | 42.50 | 42.40 | -2 | 2,915 | -0.07% |
|
| 2020/05/11 | 3 | 43.50 | 10 | 43.40 | 43.35 | -7 | 2,927 | -0.24% |
|
| 2020/05/08 | 10 | 43.63 | 0 | 0.00 | 43.05 | 10 | 2,945 | 0.34% |
|
| 2020/05/07 | 11 | 43.55 | 1 | 43.60 | 43.55 | 10 | 2,940 | 0.34% |
|
| 2020/05/04 | 0 | 0.00 | 5 | 42.65 | 42.60 | -5 | 2,988 | -0.17% |
|
| 2020/04/29 | 0 | 0.00 | 0.6 | 43.20 | 43.20 | -0.6 | 3,039 | -0.02% |
|
| 2020/04/28 | 0 | 0.00 | 2 | 42.78 | 42.95 | -2 | 3,127 | -0.06% |
|
| 2020/04/27 | 1 | 42.80 | 0 | 0.00 | 42.80 | 1 | 3,171 | 0.03% |
|
| 2020/04/24 | 6 | 42.63 | 5 | 42.59 | 42.55 | 1 | 3,160 | 0.03% |
|
| 2020/04/23 | 3 | 45.88 | 2 | 45.20 | 45.30 | 1 | 3,036 | 0.03% |
|
| 2020/04/22 | 0 | 0.00 | 1 | 42.65 | 42.65 | -1 | 2,927 | -0.03% |
|
| 2020/04/21 | 4 | 43.15 | 0 | 0.00 | 41.80 | 4 | 2,950 | 0.14% |
|
| 2020/04/20 | 1 | 42.50 | 0 | 0.00 | 43.00 | 1 | 3,053 | 0.03% |
|
| 2020/04/17 | 4 | 42.24 | 0 | 0.00 | 42.05 | 4 | 3,103 | 0.13% |
|
| 2020/04/16 | 0 | 0.00 | 1 | 42.00 | 41.60 | -1 | 3,147 | -0.03% |
|
| 2020/04/15 | 1 | 40.70 | 0 | 0.00 | 41.80 | 1 | 3,291 | 0.03% |
|
| 2020/04/14 | 2 | 40.75 | 1 | 41.00 | 41.00 | 1 | 3,368 | 0.03% |
|
| 2020/04/13 | 1 | 39.85 | 0 | 0.00 | 39.80 | 1 | 3,432 | 0.03% |
|
| 2020/04/09 | 4 | 40.28 | 8 | 40.36 | 40.35 | -4 | 3,753 | -0.11% |
|
| 2020/04/08 | 0 | 0.00 | 2 | 39.63 | 41.20 | -2 | 3,905 | -0.05% |
|
| 2020/04/07 | 2 | 38.75 | 1 | 38.70 | 38.80 | 1 | 3,875 | 0.03% |
|
| 2020/04/06 | 2 | 37.45 | 1 | 36.65 | 37.45 | 1 | 3,842 | 0.03% |
|
| 2020/04/01 | 1 | 36.65 | 0 | 0.00 | 36.65 | 1 | 3,824 | 0.03% |
|
| 2020/03/31 | 4 | 36.30 | 0 | 0.00 | 36.30 | 4 | 3,870 | 0.10% |
|
| 2020/03/30 | 0 | 0.00 | 2 | 35.25 | 36.70 | -2 | 3,875 | -0.05% |
|
| 2020/03/25 | 0 | 0.00 | 5 | 36.19 | 36.40 | -5 | 3,837 | -0.13% |
|
| 2020/03/24 | 2 | 34.00 | 0 | 0.00 | 34.10 | 2 | 3,804 | 0.05% |
|
| 2020/03/20 | 3 | 32.00 | 1 | 32.05 | 32.05 | 2 | 3,796 | 0.05% |
|
| 2020/03/19 | 0 | 0.00 | 3 | 30.62 | 29.15 | -3 | 3,801 | -0.08% |
|
| 2020/03/18 | 3 | 32.47 | 2 | 32.40 | 32.35 | 1 | 3,768 | 0.03% |
|
| 2020/03/17 | 0 | 0.00 | 2 | 32.35 | 32.95 | -2 | 3,806 | -0.05% |
|
| 2020/03/16 | 3 | 34.67 | 0 | 0.00 | 32.70 | 3 | 3,763 | 0.08% |
|
| 2020/03/13 | 2 | 34.55 | 0 | 0.00 | 34.55 | 2 | 3,676 | 0.05% |
|
| 2020/03/12 | 1 | 39.05 | 0 | 0.00 | 38.35 | 1 | 3,623 | 0.03% |
|
| 2020/03/11 | 1 | 43.60 | 0 | 0.00 | 42.35 | 1 | 3,576 | 0.03% |
|
| 2020/03/09 | 0 | 0.00 | 5 | 43.50 | 42.80 | -5 | 3,570 | -0.14% |
|
| 2020/03/06 | 1 | 45.20 | 0 | 0.00 | 45.05 | 1 | 3,566 | 0.03% |
|
| 2020/03/04 | 0 | 0.00 | 1 | 45.05 | 45.05 | -1 | 3,633 | -0.03% |
|
| 2020/03/03 | 1 | 46.00 | 2 | 45.75 | 45.55 | -1 | 3,623 | -0.03% |
|
| 2020/02/25 | 4 | 46.00 | 2 | 45.60 | 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 | 3 | 47.88 | 1 | 48.05 | 47.65 | 2 | 3,525 | 0.06% |
|
| 2020/02/20 | 1 | 48.70 | 0 | 0.00 | 48.15 | 1 | 3,499 | 0.03% |
|
| 2020/02/19 | 2 | 48.80 | 0 | 0.00 | 48.60 | 2 | 3,494 | 0.06% |
|
| 2020/02/18 | 1 | 48.25 | 0 | 0.00 | 48.90 | 1 | 3,514 | 0.03% |
|
| 2020/02/13 | 2 | 50.20 | 4 | 50.11 | 50.00 | -2 | 3,453 | -0.06% |
|
| 2020/02/11 | 5 | 47.85 | 0 | 0.00 | 48.05 | 5 | 3,445 | 0.15% |
|
| 2020/02/10 | 1 | 46.90 | 1 | 46.60 | 46.65 | 0 | 3,439 | 0.00% |
|
| 2020/02/07 | 1 | 46.95 | 5 | 47.58 | 47.15 | -4 | 3,447 | -0.12% |
|
| 2020/02/06 | 4 | 48.38 | 0 | 0.00 | 48.30 | 4 | 3,450 | 0.12% |
|
| 2020/02/05 | 2 | 47.35 | 2 | 47.43 | 47.00 | 0 | 3,439 | 0.00% |
|
| 2020/02/04 | 4 | 47.78 | 0 | 0.00 | 48.00 | 4 | 3,428 | 0.12% |
|
| 2020/02/03 | 1 | 45.85 | 3 | 46.65 | 46.60 | -2 | 3,452 | -0.06% |
|
| 2020/01/31 | 3 | 50.33 | 1 | 50.90 | 49.45 | 2 | 3,488 | 0.06% |
|
| 2020/01/30 | 1 | 52.10 | 0 | 0.00 | 52.10 | 1 | 3,523 | 0.03% |
|
| 2020/01/16 | 2 | 59.70 | 1 | 59.40 | 59.10 | 1 | 3,717 | 0.03% |
|
| 2020/01/15 | 0 | 0.00 | 1 | 59.00 | 58.90 | -1 | 3,685 | -0.03% |
|
| 2020/01/14 | 0 | 0.00 | 21 | 60.22 | 59.40 | -21 | 3,670 | -0.57% |
|
| 2020/01/13 | 11 | 59.42 | 3 | 59.07 | 59.50 | 8 | 3,550 | 0.23% |
|
| 2020/01/10 | 10 | 59.00 | 0 | 0.00 | 58.60 | 10 | 3,536 | 0.28% |
|
| 2020/01/09 | 3 | 57.43 | 4 | 57.90 | 58.30 | -1 | 3,463 | -0.03% |
|
| 2020/01/08 | 8 | 56.03 | 5 | 56.30 | 55.70 | 3 | 3,326 | 0.09% |
|
| 2020/01/06 | 1 | 56.60 | 3 | 58.30 | 56.60 | -2 | 3,189 | -0.06% |
|
| 2020/01/03 | 11 | 60.77 | 23 | 59.70 | 59.00 | -12 | 3,236 | -0.37% |
|
| 2020/01/02 | 6 | 59.52 | 10 | 58.73 | 59.20 | -4 | 3,036 | -0.13% |
|
| 2019/12/31 | 1 | 56.40 | 0 | 0.00 | 56.30 | 1 | 2,891 | 0.03% |
|
| 2019/12/30 | 1 | 56.90 | 0 | 0.00 | 56.60 | 1 | 3,005 | 0.03% |
|
| 2019/12/26 | 1 | 57.00 | 0 | 0.00 | 56.70 | 1 | 3,070 | 0.03% |
|
| 2019/12/25 | 1 | 56.50 | 0 | 0.00 | 56.50 | 1 | 3,056 | 0.03% |
|
| 2019/12/19 | 0 | 0.00 | 1 | 57.00 | 56.70 | -1 | 3,245 | -0.03% |
|
| 2019/12/17 | 0 | 0.00 | 2 | 56.55 | 56.70 | -2 | 3,756 | -0.05% |
|
| 2019/12/16 | 0 | 0.00 | 2 | 56.25 | 56.20 | -2 | 4,080 | -0.05% |
|
| 2019/12/13 | 3 | 55.53 | 3 | 54.70 | 55.10 | 0 | 4,112 | 0.00% |
|
| 2019/12/12 | 8 | 56.30 | 4 | 56.38 | 55.80 | 4 | 4,110 | 0.10% |
|
| 2019/12/11 | 2 | 54.90 | 4 | 54.93 | 55.00 | -2 | 4,047 | -0.05% |
|
| 2019/12/06 | 1 | 53.70 | 0 | 0.00 | 53.90 | 1 | 4,137 | 0.02% |
|
| 2019/12/05 | 0 | 0.00 | 1 | 53.80 | 54.20 | -1 | 4,223 | -0.02% |
|
| 2019/12/04 | 1 | 52.70 | 0 | 0.00 | 52.70 | 1 | 4,295 | 0.02% |
|
| 2019/12/03 | 2 | 53.50 | 1 | 52.90 | 53.20 | 1 | 4,334 | 0.02% |
|
| 2019/11/29 | 3 | 56.07 | 3 | 56.73 | 55.50 | 0 | 4,310 | 0.00% |
|
| 2019/11/28 | 0 | 0.00 | 1 | 56.30 | 56.00 | -1 | 4,278 | -0.02% |
|
| 2019/11/26 | 1 | 56.20 | 0 | 0.00 | 56.50 | 1 | 4,448 | 0.02% |
|
| 2019/11/25 | 1 | 55.90 | 0 | 0.00 | 55.70 | 1 | 4,482 | 0.02% |
|
| 2019/11/22 | 3 | 55.17 | 1 | 55.70 | 55.00 | 2 | 4,476 | 0.04% |
|
| 2019/11/20 | 1 | 55.00 | 0 | 0.00 | 55.50 | 1 | 4,564 | 0.02% |
|
| 2019/11/19 | 0 | 0.00 | 2 | 55.20 | 55.10 | -2 | 4,634 | -0.04% |
|
| 2019/11/18 | 3 | 55.77 | 2 | 55.20 | 55.20 | 1 | 4,737 | 0.02% |
|
| 2019/11/15 | 2 | 55.00 | 2 | 55.30 | 55.10 | 0 | 4,998 | 0.00% |
|
| 2019/11/14 | 2 | 54.30 | 1 | 55.30 | 54.20 | 1 | 5,063 | 0.02% |
|
| 2019/11/13 | 2 | 55.20 | 3 | 54.87 | 55.40 | -1 | 5,266 | -0.02% |
|
| 2019/11/11 | 2 | 54.60 | 2 | 55.20 | 54.10 | 0 | 5,362 | 0.00% |
|
| 2019/11/08 | 0 | 0.00 | 8 | 56.00 | 55.90 | -8 | 5,378 | -0.15% |
|
| 2019/11/07 | 2 | 57.20 | 0 | 0.00 | 57.40 | 2 | 5,381 | 0.04% |
|
| 2019/11/06 | 0 | 0.00 | 1 | 58.30 | 58.20 | -1 | 5,429 | -0.02% |
|
| 2019/11/05 | 1 | 58.90 | 1 | 58.60 | 58.70 | 0 | 5,471 | 0.00% |
|
| 2019/11/04 | 2 | 58.05 | 1 | 58.10 | 58.00 | 1 | 5,545 | 0.02% |
|
| 2019/11/01 | 2 | 57.50 | 0 | 0.00 | 57.40 | 2 | 5,587 | 0.04% |
|
| 2019/10/31 | 2 | 58.80 | 3 | 59.00 | 58.00 | -1 | 5,631 | -0.02% |
|
| 2019/10/30 | 8 | 60.40 | 5 | 60.04 | 59.50 | 3 | 5,631 | 0.05% |
|
| 2019/10/29 | 16 | 61.02 | 6 | 60.47 | 60.00 | 10 | 5,586 | 0.18% |
|
| 2019/10/28 | 10 | 60.04 | 12 | 60.17 | 60.60 | -2 | 5,596 | -0.04% |
|
| 2019/10/25 | 11 | 58.97 | 0 | 0.00 | 58.50 | 11 | 5,523 | 0.20% |
|
| 2019/10/24 | 3 | 58.87 | 5 | 59.00 | 59.00 | -2 | 5,619 | -0.04% |
|
| 2019/10/23 | 3 | 57.00 | 0 | 0.00 | 56.80 | 3 | 5,903 | 0.05% |
|
| 2019/10/22 | 2 | 56.80 | 0 | 0.00 | 56.70 | 2 | 6,112 | 0.03% |
|
| 2019/10/21 | 3 | 56.50 | 0 | 0.00 | 56.70 | 3 | 6,112 | 0.05% |
|
| 2019/10/15 | 2 | 55.60 | 2 | 55.80 | 55.70 | 0 | 6,166 | 0.00% |
|
| 2019/10/14 | 0 | 0.00 | 2 | 56.40 | 55.80 | -2 | 6,180 | -0.03% |
|
| 2019/10/09 | 10 | 56.53 | 8 | 55.35 | 55.20 | 2 | 6,182 | 0.03% |
|
| 2019/10/08 | 2 | 58.90 | 1 | 58.10 | 58.10 | 1 | 6,080 | 0.02% |
|
| 2019/10/07 | 1 | 58.60 | 1 | 58.70 | 58.70 | 0 | 6,174 | 0.00% |
|
| 2019/10/04 | 16 | 58.89 | 9 | 58.88 | 58.20 | 7 | 6,210 | 0.11% |
|
| 2019/10/03 | 11 | 57.61 | 10 | 57.51 | 57.50 | 1 | 6,118 | 0.02% |
|
| 2019/10/02 | 7 | 57.93 | 5 | 58.18 | 58.50 | 2 | 6,113 | 0.03% |
|
| 2019/10/01 | 3 | 58.43 | 3 | 58.23 | 58.30 | 0 | 6,158 | 0.00% |
|
| 2019/09/27 | 8 | 58.16 | 6 | 57.80 | 57.80 | 2 | 6,240 | 0.03% |
|
| 2019/09/26 | 2 | 59.90 | 4 | 59.08 | 59.40 | -2 | 6,322 | -0.03% |
|
| 2019/09/25 | 7 | 59.33 | 6 | 59.75 | 59.60 | 1 | 6,379 | 0.02% |
|
| 2019/09/24 | 20 | 60.00 | 0 | 0.00 | 59.20 | 20 | 6,395 | 0.31% |
|
| 2019/09/23 | 2 | 60.80 | 7 | 60.69 | 61.30 | -5 | 6,301 | -0.08% |
|
| 2019/09/20 | 31 | 62.39 | 22 | 62.21 | 60.80 | 9 | 6,224 | 0.14% |
|
| 2019/09/19 | 15 | 59.69 | 22 | 60.40 | 61.60 | -7 | 5,795 | -0.12% |
|
| 2019/09/18 | 2 | 57.85 | 2 | 57.90 | 57.50 | 0 | 5,619 | 0.00% |
|
| 2019/09/16 | 2 | 57.55 | 3 | 57.27 | 57.60 | -1 | 5,640 | -0.02% |
|
| 2019/09/12 | 4 | 58.78 | 0 | 0.00 | 58.20 | 4 | 5,644 | 0.07% |
|
| 2019/09/11 | 3 | 58.47 | 2 | 58.90 | 58.70 | 1 | 5,630 | 0.02% |
|
| 2019/09/10 | 2 | 58.45 | 2 | 58.30 | 58.00 | 0 | 5,584 | 0.00% |
|
| 2019/09/09 | 4 | 58.85 | 4 | 58.53 | 58.00 | 0 | 5,544 | 0.00% |
|
| 2019/09/06 | 4 | 58.48 | 3.3 | 58.82 | 59.00 | 0.7 | 5,454 | 0.01% |
|
| 2019/09/05 | 0 | 0.00 | 1 | 57.80 | 58.00 | -1 | 5,382 | -0.02% |
|
| 2019/09/04 | 0 | 0.00 | 1 | 57.30 | 57.10 | -1 | 5,354 | -0.02% |
|
| 2019/09/03 | 3 | 56.73 | 1 | 58.00 | 56.50 | 2 | 5,439 | 0.04% |
|
| 2019/09/02 | 1 | 57.20 | 0 | 0.00 | 57.40 | 1 | 5,441 | 0.02% |
|
| 2019/08/30 | 1 | 57.10 | 1 | 57.10 | 56.80 | 0 | 5,419 | 0.00% |
|
| 2019/08/29 | 4 | 56.93 | 5 | 56.78 | 57.00 | -1 | 5,340 | -0.02% |
|
| 2019/08/28 | 1 | 55.50 | 1 | 55.10 | 55.50 | 0 | 5,235 | 0.00% |
|
| 2019/08/27 | 0 | 0.00 | 1 | 54.60 | 54.30 | -1 | 5,189 | -0.02% |
|
| 2019/08/26 | 1 | 54.20 | 1 | 54.90 | 53.90 | 0 | 5,174 | 0.00% |
|
| 2019/08/23 | 2 | 57.20 | 1 | 55.90 | 56.90 | 1 | 5,128 | 0.02% |
|
| 2019/08/22 | 3 | 56.47 | 3 | 55.97 | 56.40 | 0 | 5,109 | 0.00% |
|
| 2019/08/21 | 2.3 | 57.68 | 3 | 57.80 | 57.20 | -0.7 | 5,041 | -0.01% |
|
| 2019/08/20 | 10 | 58.89 | 6 | 58.78 | 58.10 | 4 | 4,947 | 0.08% |
|
| 2019/08/19 | 2 | 55.95 | 8 | 55.91 | 56.10 | -6 | 4,697 | -0.13% |
|
| 2019/08/16 | 9 | 55.06 | 6.3 | 54.56 | 54.10 | 2.7 | 4,616 | 0.06% |
|
| 2019/08/15 | 4 | 53.03 | 0 | 0.00 | 52.80 | 4 | 4,413 | 0.09% |
|
| 2019/08/14 | 2 | 53.35 | 1 | 52.40 | 52.40 | 1 | 4,405 | 0.02% |
|
| 2019/08/13 | 2 | 53.80 | 1 | 54.60 | 53.50 | 1 | 4,355 | 0.02% |
|
| 2019/08/12 | 0 | 0.00 | 1 | 55.60 | 55.30 | -1 | 4,337 | -0.02% |
|
| 2019/08/08 | 2 | 54.85 | 1 | 55.20 | 55.70 | 1 | 4,286 | 0.02% |
|
| 2019/08/07 | 2 | 56.05 | 1 | 54.00 | 54.00 | 1 | 4,232 | 0.02% |
|
| 2019/08/06 | 1 | 54.90 | 1 | 54.90 | 55.00 | 0 | 4,193 | 0.00% |
|
| 2019/08/05 | 2 | 59.10 | 1 | 56.60 | 56.60 | 1 | 4,101 | 0.02% |
|
| 2019/08/01 | 1 | 61.50 | 0.6 | 61.30 | 61.30 | 0.4 | 4,025 | 0.01% |
|
| 2019/07/31 | 0 | 0.00 | 2 | 62.35 | 62.90 | -2 | 3,997 | -0.05% |
|
| 2019/07/30 | 3 | 60.87 | 4 | 61.43 | 60.40 | -1 | 3,974 | -0.03% |
|
| 2019/07/29 | 4 | 62.88 | 2 | 63.00 | 63.40 | 2 | 3,861 | 0.05% |
|
| 2019/07/26 | 0 | 0.00 | 2 | 62.55 | 63.50 | -2 | 3,813 | -0.05% |
|
| 2019/07/25 | 13 | 62.21 | 10 | 62.53 | 61.50 | 3 | 3,734 | 0.08% |
|
| 2019/07/24 | 14 | 60.00 | 17 | 59.09 | 60.70 | -3 | 3,387 | -0.09% |
|
| 2019/07/23 | 3 | 55.33 | 1 | 55.20 | 55.20 | 2 | 3,258 | 0.06% |
|
| 2019/07/22 | 0 | 0.00 | 3 | 54.50 | 56.10 | -3 | 3,287 | -0.09% |
|
| 2019/07/19 | 0 | 0.00 | 1 | 54.10 | 54.00 | -1 | 3,404 | -0.03% |
|
| 2019/07/18 | 2 | 54.50 | 0 | 0.00 | 53.20 | 2 | 3,432 | 0.06% |
|
| 2019/07/11 | 4 | 56.98 | 3 | 56.83 | 56.80 | 1 | 3,642 | 0.03% |
|
| 2019/07/10 | 1 | 54.80 | 4 | 54.30 | 55.30 | -3 | 3,519 | -0.09% |
|
| 2019/07/09 | 0 | 0.00 | 1 | 53.70 | 54.00 | -1 | 3,451 | -0.03% |
|
| 2019/07/08 | 3 | 52.77 | 0 | 0.00 | 52.20 | 3 | 3,411 | 0.09% |
|
| 2019/07/04 | 1 | 53.10 | 1 | 53.60 | 53.70 | 0 | 3,400 | 0.00% |
|
| 2019/07/03 | 4 | 53.80 | 3 | 52.03 | 51.10 | 1 | 3,368 | 0.03% |
|
| 2019/07/02 | 1 | 50.20 | 7 | 51.79 | 52.00 | -6 | 3,268 | -0.18% |
|
| 2019/07/01 | 1 | 49.05 | 3 | 50.10 | 50.70 | -2 | 3,203 | -0.06% |
|
| 2019/06/27 | 2 | 48.65 | 1 | 48.50 | 48.60 | 1 | 3,217 | 0.03% |
|
| 2019/06/25 | 1 | 49.75 | 2 | 50.25 | 48.35 | -1 | 3,182 | -0.03% |
|
| 2019/06/24 | 2 | 49.73 | 0 | 0.00 | 49.75 | 2 | 3,017 | 0.07% |
|
| 2019/06/21 | 3 | 49.00 | 0 | 0.00 | 47.35 | 3 | 2,962 | 0.10% |
|
| 2019/06/19 | 1 | 47.25 | 2 | 47.25 | 47.75 | -1 | 2,928 | -0.03% |
|
| 2019/06/17 | 1 | 46.80 | 1 | 47.50 | 46.80 | 0 | 2,986 | 0.00% |
|
| 2019/06/14 | 0 | 0.00 | 2 | 47.35 | 46.85 | -2 | 3,038 | -0.07% |
|
| 2019/06/13 | 2 | 46.95 | 0 | 0.00 | 47.05 | 2 | 3,039 | 0.07% |
|
| 2019/06/12 | 2 | 48.28 | 1 | 48.20 | 48.00 | 1 | 3,022 | 0.03% |
|
| 2019/06/11 | 7 | 48.06 | 20 | 46.91 | 48.55 | -13 | 3,006 | -0.43% |
|
| 2019/06/10 | 0 | 0.00 | 4 | 44.90 | 44.70 | -4 | 2,927 | -0.14% |
|
| 2019/06/04 | 1 | 43.90 | 0 | 0.00 | 43.70 | 1 | 2,933 | 0.03% |
|
| 2019/06/03 | 0 | 0.00 | 1 | 44.25 | 44.45 | -1 | 2,948 | -0.03% |
|
| 2019/05/31 | 1 | 44.35 | 0 | 0.00 | 43.90 | 1 | 2,969 | 0.03% |
|
| 2019/05/29 | 1 | 42.75 | 4 | 43.43 | 43.50 | -3 | 3,005 | -0.10% |
|
| 2019/05/28 | 0 | 0.00 | 2 | 42.25 | 42.80 | -2 | 3,041 | -0.07% |
|
| 2019/05/24 | 3 | 41.83 | 0 | 0.00 | 41.75 | 3 | 3,106 | 0.10% |
|
| 2019/05/23 | 1 | 43.45 | 0 | 0.00 | 42.35 | 1 | 3,106 | 0.03% |
|
| 2019/05/22 | 0 | 0.00 | 1 | 44.20 | 44.15 | -1 | 3,132 | -0.03% |
|
| 2019/05/21 | 2 | 42.78 | 0 | 0.00 | 43.15 | 2 | 3,483 | 0.06% |
|
| 2019/05/20 | 0 | 0.00 | 1 | 45.05 | 43.90 | -1 | 3,605 | -0.03% |
|
| 2019/05/17 | 4 | 44.93 | 1 | 44.80 | 44.35 | 3 | 3,633 | 0.08% |
|
| 2019/05/16 | 15 | 46.89 | 16 | 46.60 | 45.45 | -1 | 3,627 | -0.03% |
|
| 2019/05/15 | 0 | 0.00 | 1 | 46.50 | 46.65 | -1 | 3,650 | -0.03% |
|
| 2019/05/14 | 1 | 45.15 | 0 | 0.00 | 45.50 | 1 | 3,673 | 0.03% |
|
| 2019/05/13 | 0 | 0.00 | 10 | 46.50 | 45.85 | -10 | 3,687 | -0.27% |
|
| 2019/05/10 | 1 | 46.65 | 1 | 47.80 | 46.90 | 0 | 3,692 | 0.00% |
|
| 2019/05/09 | 1 | 47.10 | 5 | 46.80 | 46.65 | -4 | 3,687 | -0.11% |
|
| 2019/05/08 | 3 | 48.72 | 0 | 0.00 | 48.60 | 3 | 3,657 | 0.08% |
|
| 2019/05/07 | 0 | 0.00 | 2 | 50.90 | 49.60 | -2 | 3,653 | -0.05% |
|
| 2019/05/02 | 1 | 51.30 | 3 | 51.20 | 50.70 | -2 | 3,654 | -0.05% |
|
| 2019/04/30 | 2 | 50.13 | 23 | 50.00 | 50.90 | -21 | 3,629 | -0.58% |
|
| 2019/04/29 | 0 | 0.00 | 3 | 50.47 | 49.55 | -3 | 3,696 | -0.08% |
|
| 2019/04/26 | 0 | 0.00 | 3 | 49.75 | 50.50 | -3 | 3,621 | -0.08% |
|
| 2019/04/25 | 2 | 49.80 | 3 | 50.50 | 50.60 | -1 | 3,583 | -0.03% |
|
| 2019/04/24 | 1 | 48.50 | 34 | 48.99 | 48.60 | -33 | 3,463 | -0.95% |
|
| 2019/04/23 | 1 | 47.85 | 8 | 47.96 | 47.85 | -7 | 3,476 | -0.20% |
|
| 2019/04/22 | 1 | 49.20 | 2 | 50.18 | 49.05 | -1 | 3,485 | -0.03% |
|
| 2019/04/19 | 13 | 49.11 | 3 | 49.17 | 49.80 | 10 | 3,458 | 0.29% |
|
| 2019/04/18 | 7 | 47.93 | 4 | 47.66 | 47.75 | 3 | 3,312 | 0.09% |
|
| 2019/04/17 | 1 | 47.70 | 0 | 0.00 | 47.15 | 1 | 3,229 | 0.03% |
|
| 2019/04/15 | 0 | 0.00 | 4 | 46.80 | 47.15 | -4 | 3,240 | -0.12% |
|
| 2019/04/12 | 10 | 45.85 | 0 | 0.00 | 45.80 | 10 | 3,260 | 0.31% |
|
| 2019/04/11 | 3 | 47.80 | 2 | 47.80 | 46.65 | 1 | 3,285 | 0.03% |
|
| 2019/04/10 | 1 | 46.80 | 2 | 47.25 | 47.40 | -1 | 3,284 | -0.03% |
|
| 2019/04/09 | 4 | 46.99 | 4 | 46.83 | 46.70 | 0 | 3,271 | 0.00% |
|
| 2019/04/08 | 2 | 46.00 | 1 | 46.30 | 45.85 | 1 | 3,231 | 0.03% |
|
| 2019/04/03 | 2 | 46.28 | 7 | 45.81 | 45.60 | -5 | 3,397 | -0.15% |
|
| 2019/04/02 | 8 | 45.83 | 4 | 46.01 | 45.80 | 4 | 3,448 | 0.12% |
|
| 2019/04/01 | 1 | 44.55 | 2 | 45.23 | 44.45 | -1 | 3,397 | -0.03% |
|
| 2019/03/29 | 0 | 0.00 | 1 | 44.60 | 44.55 | -1 | 3,373 | -0.03% |
|
| 2019/03/28 | 0 | 0.00 | 2 | 44.43 | 44.20 | -2 | 3,423 | -0.06% |
|
| 2019/03/27 | 8 | 43.95 | 1 | 43.95 | 44.00 | 7 | 3,437 | 0.20% |
|
| 2019/03/26 | 6 | 44.20 | 1 | 44.15 | 44.10 | 5 | 3,439 | 0.15% |
|
| 2019/03/25 | 12 | 44.59 | 0 | 0.00 | 44.10 | 12 | 3,434 | 0.35% |
|
| 2019/03/21 | 3 | 45.57 | 0 | 0.00 | 45.80 | 3 | 3,419 | 0.09% |
|
| 2019/03/20 | 1 | 46.25 | 0 | 0.00 | 46.25 | 1 | 3,405 | 0.03% |
|
| 2019/03/19 | 3 | 46.02 | 7 | 46.12 | 46.40 | -4 | 3,401 | -0.12% |
|
| 2019/03/18 | 5 | 44.85 | 1 | 45.20 | 44.85 | 4 | 3,357 | 0.12% |
|
| 2019/03/15 | 3 | 44.28 | 1 | 44.85 | 44.85 | 2 | 3,355 | 0.06% |
|
| 2019/03/14 | 1 | 44.10 | 0 | 0.00 | 44.00 | 1 | 3,365 | 0.03% |
|
| 2019/03/13 | 3 | 44.30 | 0 | 0.00 | 44.65 | 3 | 3,399 | 0.09% |
|
| 2019/03/11 | 0 | 0.00 | 5 | 43.90 | 43.75 | -5 | 3,458 | -0.14% |
|
| 2019/03/06 | 12 | 44.47 | 0 | 0.00 | 44.20 | 12 | 3,639 | 0.33% |
|
| 2019/03/05 | 1 | 45.20 | 1 | 45.45 | 44.85 | 0 | 3,708 | 0.00% |
|
| 2019/03/04 | 3 | 45.08 | 0 | 0.00 | 44.90 | 3 | 3,854 | 0.08% |
|
| 2019/02/27 | 7 | 46.79 | 2 | 46.10 | 45.95 | 5 | 3,874 | 0.13% |
|
| 2019/02/26 | 6 | 48.88 | 1 | 48.35 | 48.00 | 5 | 3,834 | 0.13% |
|
| 2019/02/25 | 5 | 47.70 | 1 | 47.90 | 47.85 | 4 | 3,907 | 0.10% |
|
| 2019/02/22 | 0.1 | 48.00 | 1 | 48.60 | 48.00 | -0.9 | 3,955 | -0.02% |
|
| 2019/02/21 | 0 | 0.00 | 1 | 48.40 | 48.65 | -1 | 4,044 | -0.02% |
|
| 2019/02/20 | 40 | 50.01 | 14.3 | 50.45 | 48.30 | 25.7 | 4,041 | 0.64% |
|
| 2019/02/19 | 2 | 47.83 | 6 | 46.68 | 48.85 | -4 | 3,713 | -0.11% |
|
| 2019/02/18 | 3 | 44.50 | 1 | 44.25 | 44.45 | 2 | 3,564 | 0.06% |
|
| 2019/02/15 | 1 | 43.95 | 0 | 0.00 | 43.30 | 1 | 3,522 | 0.03% |
|
| 2019/02/14 | 1 | 43.90 | 4 | 43.90 | 43.70 | -3 | 3,512 | -0.09% |
|
| 2019/02/13 | 2 | 43.10 | 0 | 0.00 | 43.00 | 2 | 3,482 | 0.06% |
|
| 2019/02/12 | 3 | 43.10 | 0 | 0.00 | 43.35 | 3 | 3,456 | 0.09% |
|
| 2019/02/11 | 1 | 42.95 | 1 | 43.70 | 43.70 | 0 | 3,445 | 0.00% |
|
| 2019/01/30 | 1 | 43.05 | 0 | 0.00 | 43.00 | 1 | 3,451 | 0.03% |
|
| 2019/01/29 | 0 | 0.00 | 2 | 43.25 | 43.35 | -2 | 3,481 | -0.06% |
|
| 2019/01/28 | 2 | 44.40 | 1 | 44.85 | 44.40 | 1 | 3,505 | 0.03% |
|
| 2019/01/25 | 1 | 44.15 | 2 | 44.40 | 44.10 | -1 | 3,574 | -0.03% |
|
| 2019/01/24 | 2 | 43.60 | 2 | 43.53 | 43.65 | 0 | 3,590 | 0.00% |
|
| 2019/01/23 | 3 | 43.90 | 4 | 43.89 | 43.15 | -1 | 3,634 | -0.03% |
|
| 2019/01/21 | 0 | 0.00 | 1 | 43.35 | 44.50 | -1 | 3,757 | -0.03% |
|
| 2019/01/17 | 1 | 42.45 | 1 | 43.40 | 42.25 | 0 | 3,816 | 0.00% |
|
| 2019/01/16 | 1 | 43.15 | 3 | 42.98 | 43.00 | -2 | 3,925 | -0.05% |
|
| 2019/01/15 | 7 | 43.12 | 2 | 42.95 | 43.20 | 5 | 3,927 | 0.13% |
|
| 2019/01/14 | 0 | 0.00 | 2 | 43.00 | 43.30 | -2 | 3,847 | -0.05% |
|
| 2019/01/11 | 3 | 42.13 | 3 | 42.17 | 41.75 | 0 | 3,839 | 0.00% |
|
| 2019/01/10 | 0 | 0.00 | 1 | 42.35 | 41.60 | -1 | 3,810 | -0.03% |
|
| 2019/01/09 | 2 | 41.90 | 0 | 0.00 | 42.00 | 2 | 3,830 | 0.05% |
|
| 2019/01/04 | 0 | 0.00 | 1 | 39.25 | 39.10 | -1 | 3,894 | -0.03% |
|
| 2019/01/03 | 2 | 40.83 | 0 | 0.00 | 40.65 | 2 | 3,914 | 0.05% |
|
| 2019/01/02 | 2 | 43.05 | 0 | 0.00 | 42.60 | 2 | 3,940 | 0.05% |
|
| 2018/12/28 | 1 | 42.35 | 1 | 42.80 | 42.30 | 0 | 3,955 | 0.00% |
|
| 2018/12/27 | 1 | 42.15 | 3 | 41.70 | 41.40 | -2 | 4,015 | -0.05% |
|
| 2018/12/26 | 4 | 43.88 | 4 | 43.05 | 41.00 | 0 | 4,045 | 0.00% |
|
| 2018/12/25 | 1 | 42.20 | 1 | 42.00 | 42.25 | 0 | 3,913 | 0.00% |
|
| 2018/12/24 | 0 | 0.00 | 1 | 40.30 | 41.20 | -1 | 3,875 | -0.03% |
|
| 2018/12/21 | 2 | 40.20 | 1 | 39.55 | 39.10 | 1 | 3,897 | 0.03% |
|
| 2018/12/19 | 0 | 0.00 | 1 | 39.75 | 40.15 | -1 | 3,897 | -0.03% |
|
| 2018/12/18 | 0 | 0.00 | 1 | 40.60 | 40.30 | -1 | 3,914 | -0.03% |
|
| 2018/12/17 | 1 | 40.65 | 0 | 0.00 | 41.45 | 1 | 4,058 | 0.02% |
|
| 2018/12/13 | 0 | 0.00 | 1 | 41.45 | 40.60 | -1 | 4,160 | -0.02% |
|
| 2018/12/12 | 0 | 0.00 | 3 | 41.55 | 41.50 | -3 | 4,166 | -0.07% |
|
| 2018/12/11 | 0 | 0.00 | 2 | 39.83 | 40.65 | -2 | 4,169 | -0.05% |
|
| 2018/12/10 | 1 | 38.90 | 0 | 0.00 | 38.75 | 1 | 4,183 | 0.02% |
|
| 2018/12/06 | 2 | 39.40 | 0 | 0.00 | 39.50 | 2 | 4,326 | 0.05% |
|
| 2018/12/05 | 1 | 40.65 | 0 | 0.00 | 40.85 | 1 | 4,361 | 0.02% |
|
| 2018/12/04 | 1 | 42.50 | 34 | 42.06 | 41.80 | -33 | 4,542 | -0.73% |
|
| 2018/12/03 | 21 | 42.78 | 39 | 41.77 | 42.00 | -18 | 4,711 | -0.38% |
|
| 2018/11/30 | 3 | 41.10 | 1 | 40.60 | 40.90 | 2 | 4,696 | 0.04% |
|
| 2018/11/29 | 0 | 0.00 | 1 | 41.90 | 41.00 | -1 | 4,804 | -0.02% |
|
| 2018/11/28 | 5 | 39.59 | 2 | 40.15 | 40.15 | 3 | 5,009 | 0.06% |
|
| 2018/11/27 | 21 | 38.29 | 7 | 38.22 | 39.10 | 14 | 5,358 | 0.26% |
|
| 2018/11/26 | 3 | 36.83 | 1 | 37.00 | 37.00 | 2 | 5,392 | 0.04% |
|
| 2018/11/22 | 20 | 37.45 | 0 | 0.00 | 36.10 | 20 | 5,414 | 0.37% |
|
| 2018/11/21 | 4 | 36.90 | 0 | 0.00 | 36.95 | 4 | 5,308 | 0.08% |
|
| 2018/11/20 | 3 | 36.57 | 0 | 0.00 | 36.25 | 3 | 5,245 | 0.06% |
|
| 2018/11/19 | 0 | 0.00 | 1 | 35.30 | 37.25 | -1 | 5,169 | -0.02% |
|
| 2018/11/16 | 1 | 33.95 | 1 | 34.45 | 33.90 | 0 | 5,164 | 0.00% |
|
| 2018/11/15 | 4 | 31.99 | 7 | 32.61 | 33.25 | -3 | 5,152 | -0.06% |
|
| 2018/11/14 | 0 | 0.00 | 3 | 32.40 | 32.35 | -3 | 5,172 | -0.06% |
|
| 2018/11/13 | 1 | 31.80 | 1 | 32.25 | 32.90 | 0 | 5,203 | 0.00% |
|
| 2018/11/08 | 4 | 33.95 | 0 | 0.00 | 33.20 | 4 | 5,324 | 0.08% |
|
| 2018/11/07 | 1 | 33.00 | 2 | 33.03 | 33.40 | -1 | 5,364 | -0.02% |
|
| 2018/11/06 | 3 | 32.50 | 1 | 34.40 | 32.00 | 2 | 5,405 | 0.04% |
|
| 2018/11/05 | 0 | 0.00 | 7 | 33.47 | 33.70 | -7 | 5,394 | -0.13% |
|
| 2018/11/02 | 2 | 33.98 | 6 | 34.22 | 33.75 | -4 | 5,406 | -0.07% |
|
| 2018/11/01 | 1 | 32.85 | 0 | 0.00 | 32.80 | 1 | 5,375 | 0.02% |
|
| 2018/10/31 | 0 | 0.00 | 6 | 31.12 | 32.00 | -6 | 5,331 | -0.11% |
|
| 2018/10/30 | 7 | 30.26 | 4 | 29.78 | 30.40 | 3 | 5,274 | 0.06% |
|
| 2018/10/29 | 4 | 29.79 | 2 | 30.28 | 29.60 | 2 | 5,226 | 0.04% |
|
| 2018/10/26 | 7 | 31.44 | 0 | 0.00 | 29.80 | 7 | 5,098 | 0.14% |
|
| 2018/10/25 | 4 | 32.88 | 1 | 32.40 | 32.40 | 3 | 5,023 | 0.06% |
|
| 2018/10/24 | 4 | 36.94 | 0 | 0.00 | 36.00 | 4 | 5,014 | 0.08% |
|
| 2018/10/23 | 1 | 39.25 | 0 | 0.00 | 39.00 | 1 | 4,968 | 0.02% |
|
| 2018/10/22 | 1 | 41.10 | 1 | 41.25 | 41.10 | 0 | 4,950 | 0.00% |
|
| 2018/10/19 | 53 | 40.74 | 0 | 0.00 | 40.80 | 53 | 4,962 | 1.07% |
|
| 2018/10/18 | 0 | 0.00 | 1 | 42.20 | 42.30 | -1 | 4,942 | -0.02% |
|
| 2018/10/16 | 0 | 0.00 | 1 | 41.55 | 41.40 | -1 | 4,941 | -0.02% |
|
| 2018/10/15 | 0 | 0.00 | 3 | 40.35 | 40.65 | -3 | 5,011 | -0.06% |
|
| 2018/10/11 | 4 | 39.00 | 1 | 38.95 | 38.70 | 3 | 4,972 | 0.06% |
|
| 2018/10/09 | 2 | 44.15 | 10 | 43.20 | 43.00 | -8 | 4,970 | -0.16% |
|
| 2018/10/08 | 4 | 45.36 | 2 | 46.23 | 45.70 | 2 | 4,961 | 0.04% |
|
| 2018/10/05 | 6 | 45.78 | 2 | 45.80 | 45.00 | 4 | 5,005 | 0.08% |
|
| 2018/10/04 | 4 | 49.59 | 1 | 49.10 | 48.65 | 3 | 4,925 | 0.06% |
|
| 2018/10/03 | 3 | 51.33 | 0 | 0.00 | 50.50 | 3 | 4,879 | 0.06% |
|
| 2018/10/02 | 2 | 53.45 | 0 | 0.00 | 53.20 | 2 | 4,850 | 0.04% |
|
| 2018/09/28 | 5 | 54.88 | 8 | 54.56 | 54.50 | -3 | 4,841 | -0.06% |
|
| 2018/09/27 | 3 | 55.47 | 1 | 56.20 | 55.20 | 2 | 4,844 | 0.04% |
|
| 2018/09/26 | 4 | 57.58 | 1 | 57.00 | 56.90 | 3 | 4,878 | 0.06% |
|
| 2018/09/25 | 2 | 57.45 | 1 | 58.20 | 57.90 | 1 | 4,866 | 0.02% |
|
| 2018/09/21 | 8 | 57.91 | 3 | 58.77 | 58.50 | 5 | 4,855 | 0.10% |
|
| 2018/09/20 | 22 | 61.42 | 20 | 61.53 | 60.20 | 2 | 4,731 | 0.04% |
|
| 2018/09/19 | 0 | 0.00 | 1 | 67.30 | 66.80 | -1 | 4,615 | -0.02% |
|
| 2018/09/18 | 0 | 0.00 | 1 | 67.20 | 67.50 | -1 | 4,608 | -0.02% |
|
| 2018/09/17 | 1 | 64.60 | 0 | 0.00 | 67.90 | 1 | 4,587 | 0.02% |
|
| 2018/09/14 | 0 | 0.00 | 1 | 65.80 | 65.60 | -1 | 4,546 | -0.02% |
|
| 2018/09/13 | 1 | 65.30 | 1 | 65.60 | 64.30 | 0 | 4,525 | 0.00% |
|
| 2018/09/12 | 3 | 66.80 | 4 | 64.30 | 64.70 | -1 | 4,494 | -0.02% |
|
| 2018/09/11 | 8 | 67.69 | 4 | 67.87 | 68.40 | 4 | 4,384 | 0.09% |
|
| 2018/09/10 | 5 | 67.04 | 8.7 | 68.93 | 70.50 | -3.7 | 4,312 | -0.08% |
|
| 2018/09/07 | 7 | 69.41 | 5 | 69.20 | 69.90 | 2 | 4,199 | 0.05% |
|
| 2018/09/06 | 1 | 68.00 | 1 | 67.80 | 67.80 | 0 | 3,989 | 0.00% |
|
| 2018/09/05 | 6 | 69.02 | 0 | 0.00 | 68.50 | 6 | 3,943 | 0.15% |
|
| 2018/09/04 | 6 | 69.78 | 5 | 68.80 | 67.50 | 1 | 3,797 | 0.03% |
|
| 2018/09/03 | 7 | 73.40 | 2 | 74.60 | 69.50 | 5 | 3,528 | 0.14% |
|
| 2018/08/31 | 2 | 65.70 | 5 | 66.04 | 71.60 | -3 | 3,104 | -0.10% |
|
| 2018/08/30 | 1 | 64.70 | 2 | 64.50 | 65.10 | -1 | 2,952 | -0.03% |
|
| 2018/08/29 | 0 | 0.00 | 2 | 63.60 | 64.40 | -2 | 2,955 | -0.07% |
|
| 2018/08/28 | 2 | 62.70 | 1 | 62.80 | 62.00 | 1 | 2,993 | 0.03% |
|
| 2018/08/27 | 2 | 63.85 | 2 | 64.10 | 63.80 | 0 | 2,992 | 0.00% |
|
| 2018/08/24 | 3 | 63.77 | 3 | 64.60 | 64.00 | 0 | 3,033 | 0.00% |
|
| 2018/08/22 | 1 | 63.00 | 2 | 63.90 | 63.00 | -1 | 2,979 | -0.03% |
|
| 2018/08/21 | 1 | 62.30 | 1 | 62.80 | 63.00 | 0 | 2,969 | 0.00% |
|
| 2018/08/20 | 1 | 61.10 | 3 | 62.20 | 63.00 | -2 | 2,982 | -0.07% |
|
| 2018/08/17 | 2 | 61.75 | 2 | 62.50 | 62.00 | 0 | 3,034 | 0.00% |
|
| 2018/08/15 | 0 | 0.00 | 1 | 60.10 | 61.00 | -1 | 2,975 | -0.03% |
|
| 2018/08/14 | 3 | 58.43 | 2 | 59.55 | 61.00 | 1 | 2,934 | 0.03% |
|
| 2018/08/13 | 3 | 58.17 | 1 | 60.00 | 60.10 | 2 | 2,889 | 0.07% |
|
| 2018/08/10 | 0 | 0.00 | 3 | 60.20 | 60.10 | -3 | 2,842 | -0.11% |
|
| 2018/08/09 | 6 | 59.12 | 3.6 | 59.79 | 59.10 | 2.4 | 2,820 | 0.08% |
|
| 2018/08/08 | 1 | 61.10 | 10 | 60.73 | 61.50 | -9 | 2,780 | -0.32% |
|
| 2018/08/07 | 2 | 59.10 | 0 | 0.00 | 58.90 | 2 | 2,726 | 0.07% |
|
| 2018/08/06 | 0 | 0.00 | 1 | 59.80 | 59.50 | -1 | 2,733 | -0.04% |
|
| 2018/08/03 | 5 | 58.92 | 0 | 0.00 | 58.90 | 5 | 2,777 | 0.18% |
|
| 2018/08/02 | 1 | 59.90 | 0 | 0.00 | 59.90 | 1 | 2,774 | 0.04% |
|
| 2018/08/01 | 0 | 0.00 | 2 | 61.10 | 60.70 | -2 | 2,802 | -0.07% |
|
| 2018/07/31 | 6 | 60.35 | 1 | 60.00 | 60.00 | 5 | 2,849 | 0.18% |
|
| 2018/07/30 | 3 | 62.23 | 0 | 0.00 | 61.80 | 3 | 2,872 | 0.10% |
|
| 2018/07/27 | 1 | 65.10 | 1 | 65.50 | 65.00 | 0 | 2,852 | 0.00% |
|
| 2018/07/25 | 1 | 65.80 | 1 | 66.00 | 65.00 | 0 | 3,045 | 0.00% |
|
| 2018/07/24 | 1 | 66.40 | 0 | 0.00 | 66.10 | 1 | 3,197 | 0.03% |
|
| 2018/07/20 | 0 | 0.00 | 1 | 67.00 | 67.30 | -1 | 3,361 | -0.03% |
|
| 2018/07/18 | 1 | 66.50 | 0 | 0.00 | 66.40 | 1 | 3,464 | 0.03% |
|
| 2018/07/17 | 1 | 67.50 | 1 | 66.90 | 66.50 | 0 | 3,454 | 0.00% |
|
| 2018/07/16 | 3 | 67.47 | 4 | 66.93 | 66.90 | -1 | 3,442 | -0.03% |
|
| 2018/07/13 | 3 | 66.07 | 3 | 65.67 | 67.10 | 0 | 3,460 | 0.00% |
|
| 2018/07/11 | 0 | 0.00 | 2 | 64.20 | 63.40 | -2 | 3,414 | -0.06% |
|
| 2018/07/10 | 0 | 0.00 | 31 | 63.37 | 63.40 | -31 | 3,429 | -0.90% |
|
| 2018/07/06 | 1 | 61.50 | 0 | 0.00 | 61.60 | 1 | 3,455 | 0.03% |
|
| 2018/07/04 | 0 | 0.00 | 2 | 62.05 | 62.90 | -2 | 3,656 | -0.05% |
|
| 2018/07/03 | 1 | 60.50 | 0 | 0.00 | 60.10 | 1 | 3,597 | 0.03% |
|
| 2018/07/02 | 0 | 0.00 | 3 | 61.23 | 61.10 | -3 | 3,618 | -0.08% |
|
| 2018/06/29 | 2 | 60.20 | 10 | 61.00 | 59.80 | -8 | 3,624 | -0.22% |
|
| 2018/06/22 | 1 | 61.50 | 0 | 0.00 | 61.10 | 1 | 3,733 | 0.03% |
|
| 2018/06/21 | 0 | 0.00 | 3 | 61.63 | 62.40 | -3 | 3,779 | -0.08% |
|
| 2018/06/20 | 2 | 60.20 | 0 | 0.00 | 60.40 | 2 | 3,866 | 0.05% |
|
| 2018/06/19 | 2 | 61.50 | 0 | 0.00 | 61.10 | 2 | 3,938 | 0.05% |
|
| 2018/06/15 | 1 | 61.90 | 1 | 62.90 | 62.70 | 0 | 4,054 | 0.00% |
|
| 2018/06/14 | 0 | 0.00 | 1 | 62.50 | 61.80 | -1 | 4,076 | -0.02% |
|
| 2018/06/13 | 1 | 62.00 | 4 | 62.68 | 62.00 | -3 | 4,232 | -0.07% |
|
| 2018/06/12 | 4 | 62.00 | 0 | 0.00 | 61.60 | 4 | 4,273 | 0.09% |
|
| 2018/06/11 | 2 | 62.40 | 4 | 62.70 | 62.50 | -2 | 4,307 | -0.05% |
|
| 2018/06/08 | 2 | 64.00 | 0 | 0.00 | 63.50 | 2 | 4,410 | 0.05% |
|
| 2018/06/07 | 2 | 64.60 | 3 | 64.60 | 64.20 | -1 | 4,605 | -0.02% |
|
| 2018/06/06 | 2 | 65.10 | 0 | 0.00 | 64.00 | 2 | 4,744 | 0.04% |
|
| 2018/06/05 | 1 | 65.60 | 1 | 65.40 | 64.60 | 0 | 4,821 | 0.00% |
|
| 2018/06/04 | 1 | 63.30 | 10 | 64.00 | 63.30 | -9 | 4,947 | -0.18% |
|
| 2018/06/01 | 1 | 65.30 | 3 | 64.83 | 64.30 | -2 | 5,148 | -0.04% |
|
| 2018/05/31 | 1 | 62.00 | 2 | 63.10 | 63.40 | -1 | 5,726 | -0.02% |
|
| 2018/05/30 | 2 | 62.40 | 0 | 0.00 | 62.30 | 2 | 6,196 | 0.03% |
|
| 2018/05/29 | 1 | 64.40 | 1 | 64.50 | 63.80 | 0 | 6,348 | 0.00% |
|
| 2018/05/28 | 1 | 64.00 | 1 | 65.00 | 64.00 | 0 | 6,402 | 0.00% |
|
| 2018/05/25 | 2 | 65.15 | 3 | 64.80 | 66.10 | -1 | 6,506 | -0.02% |
|
| 2018/05/24 | 0 | 0.00 | 1 | 62.30 | 63.00 | -1 | 6,547 | -0.02% |
|
| 2018/05/23 | 1 | 61.30 | 0 | 0.00 | 61.20 | 1 | 6,644 | 0.02% |
|
| 2018/05/22 | 1 | 62.50 | 0 | 0.00 | 62.80 | 1 | 6,739 | 0.01% |
|
| 2018/05/21 | 1 | 63.60 | 0 | 0.00 | 63.00 | 1 | 6,948 | 0.01% |
|
| 2018/05/17 | 0 | 0.00 | 3 | 64.50 | 64.50 | -3 | 7,297 | -0.04% |
|
| 2018/05/14 | 4 | 66.35 | 1.4 | 66.35 | 66.50 | 2.6 | 7,920 | 0.03% |
|
| 2018/05/11 | 2 | 66.30 | 0 | 0.00 | 65.50 | 2 | 8,085 | 0.02% |
|
| 2018/05/10 | 1 | 66.80 | 0 | 0.00 | 67.50 | 1 | 8,198 | 0.01% |
|
| 2018/05/09 | 3 | 65.93 | 2 | 66.20 | 66.30 | 1 | 8,402 | 0.01% |
|
| 2018/05/08 | 3 | 67.60 | 2 | 67.20 | 67.40 | 1 | 8,699 | 0.01% |
|
| 2018/05/07 | 3 | 68.83 | 1 | 68.10 | 68.10 | 2 | 8,877 | 0.02% |
|
| 2018/04/30 | 0 | 0.00 | 10 | 64.77 | 67.00 | -10 | 11,082 | -0.09% |
|
| 2018/04/27 | 0 | 0.00 | 1 | 62.00 | 62.00 | -1 | 10,952 | -0.01% |
|
| 2018/04/26 | 2 | 59.40 | 0 | 0.00 | 59.70 | 2 | 10,891 | 0.02% |
|
| 2018/04/25 | 8 | 60.56 | 0 | 0.00 | 60.00 | 8 | 10,922 | 0.07% |
|
| 2018/04/24 | 2 | 65.50 | 3 | 67.03 | 65.10 | -1 | 10,906 | -0.01% |
|
| 2018/04/23 | 2 | 66.60 | 0 | 0.00 | 67.00 | 2 | 10,954 | 0.02% |
|
| 2018/04/20 | 3 | 67.87 | 0 | 0.00 | 67.10 | 3 | 11,109 | 0.03% |
|
| 2018/04/19 | 1 | 67.40 | 24 | 68.08 | 68.80 | -23 | 11,216 | -0.21% |
|
| 2018/04/18 | 9 | 65.47 | 1 | 65.60 | 65.20 | 8 | 11,206 | 0.07% |
|
| 2018/04/17 | 3 | 66.70 | 3 | 67.00 | 66.40 | 0 | 11,212 | 0.00% |
|
| 2018/04/16 | 5 | 66.20 | 12 | 66.71 | 66.80 | -7 | 11,251 | -0.06% |
|
| 2018/04/13 | 6 | 65.05 | 0 | 0.00 | 65.00 | 6 | 11,315 | 0.05% |
|
| 2018/04/12 | 1 | 65.20 | 5 | 66.88 | 66.00 | -4 | 11,398 | -0.04% |
|
| 2018/04/11 | 20 | 67.44 | 1 | 66.60 | 65.70 | 19 | 11,398 | 0.17% |
|
| 2018/04/10 | 7 | 71.61 | 5 | 72.98 | 70.00 | 2 | 11,276 | 0.02% |
|
| 2018/04/09 | 1 | 70.40 | 3 | 70.27 | 70.20 | -2 | 11,241 | -0.02% |
|
| 2018/04/03 | 2 | 69.30 | 0 | 0.00 | 70.10 | 2 | 11,266 | 0.02% |
|
| 2018/04/02 | 0 | 0.00 | 6 | 70.30 | 70.00 | -6 | 11,248 | -0.05% |
|
| 2018/03/31 | 5 | 69.44 | 10 | 69.40 | 69.40 | -5 | 11,250 | -0.04% |
|
| 2018/03/30 | 0 | 0.00 | 1 | 70.50 | 69.70 | -1 | 11,285 | -0.01% |
|
| 2018/03/29 | 2 | 69.30 | 1 | 69.20 | 69.40 | 1 | 11,386 | 0.01% |
|
| 2018/03/28 | 22 | 69.61 | 10 | 69.30 | 69.30 | 12 | 11,411 | 0.11% |
|
| 2018/03/27 | 0 | 0.00 | 2 | 71.05 | 70.90 | -2 | 11,389 | -0.02% |
|
| 2018/03/26 | 4 | 70.75 | 4 | 70.70 | 69.50 | 0 | 11,401 | 0.00% |
|
| 2018/03/23 | 11 | 69.68 | 8 | 70.36 | 71.00 | 3 | 11,432 | 0.03% |
|
| 2018/03/22 | 4 | 72.78 | 7 | 72.57 | 72.00 | -3 | 11,569 | -0.03% |
|
| 2018/03/21 | 9 | 74.71 | 8 | 74.95 | 73.50 | 1 | 11,517 | 0.01% |
|
| 2018/03/20 | 1.5 | 74.53 | 1 | 74.20 | 74.00 | 0.5 | 11,444 | 0.00% |
|
| 2018/03/19 | 12.2 | 73.36 | 9 | 74.03 | 73.80 | 3.2 | 11,444 | 0.03% |
|
| 2018/03/16 | 3 | 71.80 | 3 | 72.37 | 71.70 | 0 | 11,405 | 0.00% |
|
| 2018/03/15 | 1 | 71.80 | 1 | 72.00 | 73.00 | 0 | 11,464 | 0.00% |
|
| 2018/03/14 | 5 | 71.86 | 6 | 71.97 | 72.60 | -1 | 11,486 | -0.01% |
|
| 2018/03/13 | 14.3 | 72.49 | 22 | 71.50 | 73.20 | -7.7 | 11,526 | -0.07% |
|
| 2018/03/12 | 7 | 70.00 | 1 | 69.90 | 69.10 | 6 | 11,502 | 0.05% |
|
| 2018/03/09 | 4 | 71.73 | 3 | 71.83 | 71.00 | 1 | 11,640 | 0.01% |
|
| 2018/03/08 | 8 | 76.46 | 12 | 75.83 | 74.60 | -4 | 11,780 | -0.03% |
|
| 2018/03/07 | 7 | 76.36 | 5 | 74.80 | 73.80 | 2 | 11,676 | 0.02% |
|
| 2018/03/06 | 39 | 78.09 | 23.1 | 78.51 | 77.50 | 15.9 | 11,716 | 0.14% |
|
| 2018/03/05 | 8 | 72.86 | 20 | 73.88 | 75.40 | -12 | 11,460 | -0.10% |
|
| 2018/03/02 | 15 | 68.47 | 7 | 67.13 | 68.60 | 8 | 11,349 | 0.07% |
|
| 2018/03/01 | 1.1 | 66.98 | 0 | 0.00 | 66.70 | 1.1 | 11,392 | 0.01% |
|
| 2018/02/27 | 4 | 67.83 | 4 | 67.95 | 67.90 | 0 | 11,572 | 0.00% |
|
| 2018/02/26 | 2 | 68.30 | 0 | 0.00 | 66.20 | 2 | 11,445 | 0.02% |
|
| 2018/02/23 | 8 | 69.89 | 6 | 70.90 | 68.60 | 2 | 11,346 | 0.02% |
|
| 2018/02/22 | 7 | 69.01 | 0 | 0.00 | 68.80 | 7 | 11,322 | 0.06% |
|
| 2018/02/21 | 3 | 70.10 | 8 | 71.43 | 71.10 | -5 | 11,333 | -0.04% |
|
| 2018/02/12 | 6 | 68.05 | 4 | 68.60 | 66.20 | 2 | 11,211 | 0.02% |
|
| 2018/02/09 | 8 | 68.33 | 7 | 68.03 | 68.20 | 1 | 11,239 | 0.01% |
|
| 2018/02/08 | 19 | 72.99 | 14 | 69.08 | 69.10 | 5 | 11,150 | 0.04% |
|
| 2018/02/07 | 0 | 0.00 | 1 | 73.60 | 74.90 | -1 | 10,986 | -0.01% |
|
| 2018/02/06 | 2 | 68.10 | 2 | 70.40 | 68.10 | 0 | 10,953 | 0.00% |
|
| 2018/02/05 | 4 | 74.55 | 5 | 74.32 | 74.00 | -1 | 10,852 | -0.01% |
|
| 2018/02/02 | 4 | 78.73 | 2.6 | 79.29 | 78.10 | 1.4 | 10,763 | 0.01% |
|
| 2018/02/01 | 4 | 80.33 | 1 | 81.60 | 77.90 | 3 | 10,709 | 0.03% |
|
| 2018/01/31 | 7 | 80.76 | 16 | 77.81 | 81.80 | -9 | 10,660 | -0.08% |
|
| 2018/01/30 | 5 | 80.54 | 5 | 80.78 | 79.80 | 0 | 10,623 | 0.00% |
|
| 2018/01/29 | 18 | 80.64 | 14 | 81.09 | 82.80 | 4 | 10,536 | 0.04% |
|
| 2018/01/26 | 10 | 73.64 | 20 | 74.54 | 75.90 | -10 | 9,824 | -0.10% |
|
| 2018/01/25 | 19 | 70.36 | 33 | 70.74 | 69.00 | -14 | 9,269 | -0.15% |
|
| 2018/01/24 | 24 | 66.65 | 33 | 67.13 | 68.30 | -9 | 8,504 | -0.11% |
|
| 2018/01/23 | 1 | 62.00 | 2 | 62.75 | 62.10 | -1 | 8,168 | -0.01% |
|
| 2018/01/22 | 0 | 0.00 | 2 | 63.20 | 63.50 | -2 | 8,143 | -0.02% |
|
| 2018/01/19 | 7 | 62.71 | 3 | 62.37 | 61.70 | 4 | 8,102 | 0.05% |
|
| 2018/01/18 | 4 | 62.88 | 9 | 63.89 | 63.50 | -5 | 8,028 | -0.06% |
|
| 2018/01/17 | 5 | 63.24 | 9.2 | 63.51 | 62.70 | -4.2 | 7,988 | -0.05% |
|
| 2018/01/16 | 8 | 62.45 | 9 | 62.36 | 63.50 | -1 | 7,915 | -0.01% |
|
| 2018/01/15 | 0 | 0.00 | 7 | 58.79 | 60.80 | -7 | 7,863 | -0.09% |
|
| 2018/01/12 | 1 | 56.60 | 0 | 0.00 | 57.20 | 1 | 7,865 | 0.01% |
|
| 2018/01/11 | 2 | 54.70 | 2 | 54.75 | 54.70 | 0 | 7,853 | 0.00% |
|
| 2018/01/10 | 4 | 56.90 | 1 | 56.90 | 56.00 | 3 | 7,798 | 0.04% |
|
| 2018/01/09 | 9 | 60.00 | 2 | 59.00 | 58.30 | 7 | 7,737 | 0.09% |
|
| 2018/01/08 | 3 | 60.43 | 19 | 60.32 | 60.00 | -16 | 7,653 | -0.21% |
|
| 2018/01/05 | 8 | 59.26 | 0 | 0.00 | 58.50 | 8 | 7,547 | 0.11% |
|
| 2018/01/04 | 6 | 59.87 | 4 | 59.55 | 59.70 | 2 | 7,531 | 0.03% |
|
| 2018/01/03 | 1 | 59.80 | 12 | 59.42 | 60.30 | -11 | 7,503 | -0.15% |
|
| 2018/01/02 | 6 | 56.12 | 3 | 56.30 | 57.30 | 3 | 7,443 | 0.04% |
|