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-彰化 券商分點個股進出
群益金鼎-彰化 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
|
| 2024/10/29 | 1.3 | 264.06 | 0 | 0.00 | 263.50 | 1.3 | 7,681 | 0.02% |
|
| 2024/10/28 | 3 | 269.67 | 1 | 270.50 | 271.00 | 2 | 7,723 | 0.03% |
|
| 2024/10/25 | 1 | 274.00 | 3.3 | 275.61 | 275.00 | -2.3 | 7,812 | -0.03% |
|
| 2024/10/24 | 2 | 270.00 | 0.1 | 273.42 | 270.00 | 1.9 | 7,960 | 0.02% |
|
| 2024/10/23 | 0 | 0.00 | 1 | 274.00 | 276.50 | -1 | 8,034 | -0.01% |
|
| 2024/10/22 | 1.1 | 270.62 | 2.7 | 272.54 | 274.00 | -1.6 | 8,029 | -0.02% |
|
| 2024/10/21 | 1 | 269.50 | 4.1 | 269.77 | 269.00 | -3.1 | 8,058 | -0.04% |
|
| 2024/10/18 | 7.3 | 270.77 | 5 | 270.90 | 267.50 | 2.3 | 8,164 | 0.03% |
|
| 2024/10/17 | 2.1 | 271.98 | 3.6 | 272.69 | 270.50 | -1.5 | 8,199 | -0.02% |
|
| 2024/10/16 | 2.1 | 264.26 | 1 | 266.50 | 265.00 | 1.1 | 8,328 | 0.01% |
|
| 2024/10/15 | 5.1 | 267.99 | 4.2 | 269.60 | 268.50 | 0.8 | 8,397 | 0.01% |
|
| 2024/10/14 | 1.2 | 263.98 | 0 | 0.00 | 264.50 | 1.2 | 8,396 | 0.01% |
|
| 2024/10/11 | 3 | 266.17 | 3 | 266.83 | 266.00 | 0 | 8,451 | 0.00% |
|
| 2024/10/09 | 3.1 | 267.57 | 6 | 265.08 | 260.50 | -2.9 | 8,505 | -0.03% |
|
| 2024/10/08 | 5 | 263.60 | 0 | 0.00 | 265.00 | 5 | 8,555 | 0.06% |
|
| 2024/10/07 | 0 | 0.00 | 7 | 267.86 | 268.00 | -7 | 8,745 | -0.08% |
|
| 2024/10/04 | 3.2 | 264.30 | 6.6 | 262.74 | 263.00 | -3.4 | 8,893 | -0.04% |
|
| 2024/10/01 | 5.1 | 260.49 | 3 | 263.17 | 258.00 | 2.1 | 8,866 | 0.02% |
|
| 2024/09/30 | 0.3 | 261.42 | 0.3 | 262.50 | 258.50 | 0.1 | 8,902 | 0.00% |
|
| 2024/09/27 | 0.1 | 265.73 | 6.1 | 266.49 | 266.00 | -6 | 8,889 | -0.07% |
|
| 2024/09/26 | 6 | 262.58 | 1 | 263.00 | 263.50 | 5 | 8,890 | 0.06% |
|
| 2024/09/25 | 0 | 0.00 | 14.6 | 264.75 | 263.00 | -14.6 | 8,852 | -0.16% |
|
| 2024/09/24 | 0.1 | 258.59 | 0 | 0.00 | 263.00 | 0.1 | 8,777 | 0.00% |
|
| 2024/09/23 | 0 | 261.00 | 1.2 | 260.54 | 262.00 | -1.1 | 8,783 | -0.01% |
|
| 2024/09/20 | 0.1 | 257.50 | 1.2 | 259.24 | 255.00 | -1.2 | 8,774 | -0.01% |
|
| 2024/09/19 | 0 | 0.00 | 7 | 254.21 | 255.50 | -7 | 8,752 | -0.08% |
|
| 2024/09/18 | 7.8 | 248.98 | 0 | 0.00 | 246.00 | 7.8 | 8,769 | 0.09% |
|
| 2024/09/16 | 1 | 252.50 | 2 | 252.75 | 251.50 | -1 | 8,807 | -0.01% |
|
| 2024/09/13 | 4 | 250.38 | 1.1 | 251.91 | 251.50 | 2.9 | 8,923 | 0.03% |
|
| 2024/09/12 | 0 | 252.50 | 6.6 | 252.03 | 252.50 | -6.6 | 9,157 | -0.07% |
|
| 2024/09/11 | 3 | 244.33 | 4.1 | 244.78 | 242.50 | -1.1 | 9,167 | -0.01% |
|
| 2024/09/10 | 8.3 | 242.04 | 0.1 | 244.00 | 239.00 | 8.2 | 9,283 | 0.09% |
|
| 2024/09/09 | 6.1 | 247.59 | 2 | 249.50 | 249.00 | 4.1 | 9,260 | 0.04% |
|
| 2024/09/06 | 2 | 249.25 | 1 | 250.41 | 252.50 | 1 | 9,287 | 0.01% |
|
| 2024/09/05 | 3 | 247.18 | 8 | 244.88 | 242.50 | -5 | 9,291 | -0.05% |
|
| 2024/09/04 | 8.6 | 245.72 | 5 | 247.20 | 244.50 | 3.6 | 9,365 | 0.04% |
|
| 2024/09/03 | 3.1 | 261.46 | 0.1 | 261.88 | 260.50 | 3 | 9,330 | 0.03% |
|
| 2024/09/02 | 1.1 | 258.94 | 2 | 257.25 | 255.00 | -0.9 | 9,302 | -0.01% |
|
| 2024/08/30 | 0.1 | 261.50 | 0 | 0.00 | 261.00 | 0.1 | 9,327 | 0.00% |
|
| 2024/08/29 | 5.1 | 259.31 | 5 | 258.80 | 262.00 | 0.1 | 9,354 | 0.00% |
|
| 2024/08/28 | 1 | 266.00 | 2 | 266.00 | 266.50 | -1 | 9,369 | -0.01% |
|
| 2024/08/27 | 2.1 | 265.99 | 3 | 266.17 | 266.50 | -1 | 9,470 | -0.01% |
|
| 2024/08/26 | 15 | 274.03 | 11.2 | 274.29 | 267.00 | 3.8 | 9,455 | 0.04% |
|
| 2024/08/23 | 1 | 255.50 | 1 | 260.50 | 260.50 | 0 | 9,369 | 0.00% |
|
| 2024/08/22 | 4 | 260.88 | 2 | 261.75 | 259.00 | 2 | 9,467 | 0.02% |
|
| 2024/08/21 | 4.5 | 259.47 | 2 | 260.24 | 259.00 | 2.5 | 9,517 | 0.03% |
|
| 2024/08/20 | 5 | 262.10 | 0 | 264.00 | 262.00 | 5 | 9,532 | 0.05% |
|
| 2024/08/19 | 2 | 265.25 | 6 | 264.67 | 262.50 | -4 | 9,680 | -0.04% |
|
| 2024/08/16 | 5 | 253.10 | 8.8 | 258.74 | 265.00 | -3.8 | 9,642 | -0.04% |
|
| 2024/08/15 | 8.1 | 247.91 | 7.1 | 249.43 | 249.50 | 1 | 9,467 | 0.01% |
|
| 2024/08/14 | 3.2 | 239.09 | 8 | 239.24 | 242.50 | -4.8 | 9,317 | -0.05% |
|
| 2024/08/13 | 9.2 | 234.70 | 3 | 235.50 | 236.00 | 6.2 | 9,470 | 0.07% |
|
| 2024/08/12 | 2.1 | 233.40 | 2 | 236.75 | 236.00 | 0.1 | 9,515 | 0.00% |
|
| 2024/08/09 | 1 | 230.03 | 1.2 | 233.00 | 231.50 | -0.2 | 9,614 | 0.00% |
|
| 2024/08/08 | 5.6 | 222.82 | 3 | 223.17 | 222.00 | 2.6 | 9,545 | 0.03% |
|
| 2024/08/07 | 4 | 232.24 | 7 | 235.71 | 234.50 | -3 | 9,411 | -0.03% |
|
| 2024/08/06 | 7 | 224.86 | 9.1 | 226.79 | 227.00 | -2.1 | 9,277 | -0.02% |
|
| 2024/08/05 | 6.4 | 236.90 | 3 | 233.83 | 231.00 | 3.4 | 9,255 | 0.04% |
|
| 2024/08/02 | 3.1 | 262.07 | 2 | 266.25 | 262.50 | 1.1 | 9,542 | 0.01% |
|
| 2024/08/01 | 2 | 270.00 | 3.1 | 272.34 | 271.00 | -1.1 | 9,663 | -0.01% |
|
| 2024/07/31 | 2.1 | 255.52 | 3 | 259.67 | 259.00 | -0.9 | 9,623 | -0.01% |
|
| 2024/07/30 | 3.2 | 254.69 | 0 | 0.00 | 258.00 | 3.2 | 9,602 | 0.03% |
|
| 2024/07/29 | 4.5 | 263.02 | 1.2 | 277.07 | 256.00 | 3.3 | 9,619 | 0.03% |
|
| 2024/07/26 | 3.3 | 267.75 | 1 | 269.50 | 271.00 | 2.3 | 9,453 | 0.02% |
|
| 2024/07/23 | 2.4 | 278.61 | 2.1 | 278.43 | 280.00 | 0.2 | 9,373 | 0.00% |
|
| 2024/07/22 | 5.1 | 274.06 | 1 | 272.50 | 272.50 | 4.1 | 9,417 | 0.04% |
|
| 2024/07/19 | 6.4 | 279.69 | 7 | 278.14 | 277.50 | -0.6 | 9,416 | -0.01% |
|
| 2024/07/18 | 0.6 | 284.87 | 0 | 0.00 | 283.50 | 0.6 | 9,476 | 0.01% |
|
| 2024/07/17 | 9.6 | 294.69 | 0 | 0.00 | 293.00 | 9.6 | 9,434 | 0.10% |
|
| 2024/07/16 | 4 | 304.12 | 0 | 0.00 | 302.50 | 4 | 9,320 | 0.04% |
|
| 2024/07/15 | 4.4 | 303.33 | 2 | 303.50 | 302.00 | 2.4 | 9,396 | 0.03% |
|
| 2024/07/12 | 1.2 | 315.37 | 1.1 | 312.86 | 309.00 | 0.1 | 9,404 | 0.00% |
|
| 2024/07/11 | 4.1 | 316.10 | 3.2 | 315.88 | 314.00 | 0.9 | 9,473 | 0.01% |
|
| 2024/07/10 | 1.1 | 314.95 | 3.6 | 315.56 | 317.00 | -2.6 | 9,545 | -0.03% |
|
| 2024/07/09 | 5.3 | 310.96 | 7.1 | 315.79 | 315.00 | -1.8 | 9,638 | -0.02% |
|
| 2024/07/08 | 15.6 | 311.23 | 4.3 | 310.79 | 310.00 | 11.4 | 9,590 | 0.12% |
|
| 2024/07/05 | 2 | 303.25 | 3 | 302.00 | 301.50 | -1 | 9,555 | -0.01% |
|
| 2024/07/04 | 1.1 | 303.09 | 1 | 304.50 | 304.00 | 0.1 | 10,026 | 0.00% |
|
| 2024/07/03 | 1.1 | 303.11 | 0 | 0.00 | 304.00 | 1.1 | 10,309 | 0.01% |
|
| 2024/07/02 | 0.2 | 303.07 | 1 | 302.50 | 302.00 | -0.8 | 10,706 | -0.01% |
|
| 2024/07/01 | 2.2 | 307.61 | 4 | 308.50 | 306.50 | -1.8 | 10,885 | -0.02% |
|
| 2024/06/28 | 2 | 305.25 | 1.2 | 307.83 | 305.50 | 0.8 | 11,133 | 0.01% |
|
| 2024/06/27 | 2.7 | 303.83 | 2.1 | 304.05 | 305.00 | 0.6 | 11,263 | 0.01% |
|
| 2024/06/26 | 0.1 | 310.00 | 2 | 309.00 | 308.50 | -1.9 | 11,589 | -0.02% |
|
| 2024/06/25 | 7.2 | 307.64 | 1 | 305.00 | 310.00 | 6.2 | 11,731 | 0.05% |
|
| 2024/06/24 | 0.4 | 313.07 | 2 | 310.75 | 312.00 | -1.7 | 11,852 | -0.01% |
|
| 2024/06/21 | 1.5 | 310.09 | 2 | 310.25 | 312.00 | -0.5 | 12,038 | 0.00% |
|
| 2024/06/20 | 11.3 | 314.22 | 6 | 317.16 | 314.50 | 5.3 | 12,300 | 0.04% |
|
| 2024/06/19 | 6.7 | 317.11 | 6.2 | 316.12 | 316.50 | 0.6 | 12,815 | 0.00% |
|
| 2024/06/18 | 7.4 | 308.42 | 0.3 | 307.18 | 308.50 | 7.1 | 12,889 | 0.05% |
|
| 2024/06/17 | 2.9 | 305.95 | 0 | 0.00 | 307.00 | 2.9 | 13,137 | 0.02% |
|
| 2024/06/14 | 0.1 | 311.75 | 1 | 315.00 | 315.00 | -0.9 | 13,216 | -0.01% |
|
| 2024/06/13 | 2.3 | 314.59 | 2 | 314.76 | 316.00 | 0.3 | 13,332 | 0.00% |
|
| 2024/06/12 | 1 | 305.50 | 0 | 0.00 | 310.00 | 1 | 13,699 | 0.01% |
|
| 2024/06/11 | 5.1 | 305.16 | 0 | 0.00 | 302.50 | 5.1 | 13,974 | 0.04% |
|
| 2024/06/07 | 6.6 | 310.93 | 1.1 | 311.82 | 309.50 | 5.5 | 14,489 | 0.04% |
|
| 2024/06/06 | 3.1 | 319.18 | 7 | 319.43 | 317.50 | -4 | 14,645 | -0.03% |
|
| 2024/06/05 | 10.4 | 316.27 | 22.1 | 314.12 | 318.00 | -11.7 | 14,971 | -0.08% |
|
| 2024/06/04 | 1.2 | 318.02 | 2 | 318.00 | 315.00 | -0.8 | 15,384 | -0.01% |
|
| 2024/06/03 | 8 | 324.75 | 2 | 326.47 | 323.50 | 6 | 15,524 | 0.04% |
|
| 2024/05/31 | 8.1 | 321.03 | 0 | 324.00 | 318.00 | 8.1 | 15,608 | 0.05% |
|
| 2024/05/30 | 4.1 | 327.15 | 0.1 | 329.50 | 329.00 | 4 | 15,731 | 0.03% |
|
| 2024/05/29 | 19.1 | 336.16 | 19 | 336.21 | 332.00 | 0.1 | 16,211 | 0.00% |
|
| 2024/05/28 | 0.8 | 324.61 | 4.3 | 327.66 | 330.00 | -3.5 | 16,352 | -0.02% |
|
| 2024/05/27 | 6.1 | 321.60 | 9 | 322.83 | 324.00 | -2.9 | 16,522 | -0.02% |
|
| 2024/05/24 | 3.2 | 319.53 | 3 | 316.67 | 319.00 | 0.2 | 16,697 | 0.00% |
|
| 2024/05/23 | 7.4 | 320.12 | 3 | 317.17 | 317.00 | 4.4 | 16,910 | 0.03% |
|
| 2024/05/22 | 3.4 | 329.59 | 1.2 | 329.00 | 328.50 | 2.3 | 17,111 | 0.01% |
|
| 2024/05/21 | 6.1 | 327.33 | 3.2 | 330.60 | 330.00 | 2.9 | 17,541 | 0.02% |
|
| 2024/05/20 | 2.7 | 326.09 | 8 | 327.50 | 325.00 | -5.3 | 17,657 | -0.03% |
|
| 2024/05/17 | 13.1 | 322.46 | 13.3 | 323.04 | 322.50 | -0.3 | 17,899 | 0.00% |
|
| 2024/05/16 | 2.1 | 314.31 | 24 | 314.65 | 314.50 | -21.9 | 17,937 | -0.12% |
|
| 2024/05/15 | 35.3 | 312.10 | 9 | 313.28 | 311.00 | 26.3 | 18,425 | 0.14% |
|
| 2024/05/14 | 2 | 318.17 | 2.3 | 317.24 | 320.00 | -0.3 | 18,814 | 0.00% |
|
| 2024/05/13 | 11 | 308.09 | 14 | 313.00 | 313.00 | -3 | 19,032 | -0.02% |
|
| 2024/05/10 | 2.1 | 306.62 | 2 | 307.75 | 307.00 | 0.1 | 19,496 | 0.00% |
|
| 2024/05/09 | 2 | 312.99 | 1 | 310.00 | 310.00 | 1 | 19,704 | 0.01% |
|
| 2024/05/08 | 18 | 313.56 | 23.5 | 314.92 | 311.50 | -5.5 | 19,933 | -0.03% |
|
| 2024/05/07 | 5 | 312.00 | 2.2 | 301.25 | 312.00 | 2.8 | 20,004 | 0.01% |
|
| 2024/05/06 | 1.1 | 291.09 | 3 | 293.33 | 292.00 | -1.9 | 19,941 | -0.01% |
|
| 2024/05/03 | 4 | 287.88 | 1 | 295.00 | 286.00 | 3 | 20,066 | 0.01% |
|
| 2024/05/02 | 8.3 | 288.60 | 4 | 289.00 | 288.50 | 4.3 | 20,359 | 0.02% |
|
| 2024/04/30 | 1 | 299.50 | 1 | 300.00 | 299.00 | 0 | 20,433 | 0.00% |
|
| 2024/04/29 | 1 | 300.00 | 4.1 | 300.87 | 301.00 | -3.1 | 20,774 | -0.01% |
|
| 2024/04/26 | 6 | 297.50 | 1 | 295.00 | 295.50 | 5 | 21,500 | 0.02% |
|
| 2024/04/25 | 3.2 | 289.65 | 2 | 293.00 | 290.50 | 1.2 | 21,841 | 0.01% |
|
| 2024/04/24 | 3 | 292.83 | 3.3 | 292.11 | 299.50 | -0.3 | 21,890 | 0.00% |
|
| 2024/04/23 | 0.1 | 282.50 | 2 | 281.50 | 281.00 | -2 | 21,915 | -0.01% |
|
| 2024/04/22 | 6.1 | 286.48 | 3 | 284.33 | 282.50 | 3.1 | 21,890 | 0.01% |
|
| 2024/04/19 | 1.2 | 288.09 | 3 | 294.67 | 292.50 | -1.9 | 21,857 | -0.01% |
|
| 2024/04/18 | 5.5 | 303.16 | 6 | 304.08 | 302.00 | -0.5 | 21,884 | 0.00% |
|
| 2024/04/17 | 2 | 304.50 | 2 | 303.75 | 308.00 | 0 | 22,149 | 0.00% |
|
| 2024/04/16 | 5 | 300.90 | 1 | 302.02 | 302.00 | 4 | 22,111 | 0.02% |
|
| 2024/04/15 | 5.9 | 305.37 | 1 | 303.52 | 302.00 | 4.9 | 22,218 | 0.02% |
|
| 2024/04/12 | 5.2 | 321.73 | 3 | 318.00 | 318.00 | 2.2 | 22,071 | 0.01% |
|
| 2024/04/11 | 0.1 | 319.10 | 14.2 | 320.83 | 320.50 | -14.2 | 22,015 | -0.06% |
|
| 2024/04/10 | 24.2 | 335.86 | 12.1 | 336.67 | 320.00 | 12.2 | 21,964 | 0.06% |
|
| 2024/04/09 | 6.3 | 337.66 | 8.1 | 338.50 | 335.00 | -1.8 | 21,664 | -0.01% |
|
| 2024/04/08 | 2 | 335.69 | 8.7 | 333.90 | 340.00 | -6.7 | 21,721 | -0.03% |
|
| 2024/04/03 | 4.1 | 317.55 | 9 | 315.73 | 317.50 | -5 | 21,494 | -0.02% |
|
| 2024/04/02 | 5.7 | 315.97 | 12 | 315.83 | 317.00 | -6.3 | 21,370 | -0.03% |
|
| 2024/04/01 | 3 | 318.00 | 0 | 0.00 | 318.50 | 3 | 21,222 | 0.01% |
|
| 2024/03/29 | 2 | 316.31 | 3.7 | 316.94 | 316.00 | -1.7 | 21,146 | -0.01% |
|
| 2024/03/28 | 1.1 | 308.04 | 1.4 | 311.14 | 313.00 | -0.3 | 20,885 | 0.00% |
|
| 2024/03/27 | 1.1 | 304.05 | 0 | 0.00 | 310.00 | 1.1 | 20,888 | 0.01% |
|
| 2024/03/26 | 7 | 304.65 | 3 | 305.17 | 304.50 | 4 | 20,952 | 0.02% |
|
| 2024/03/25 | 12 | 305.96 | 1 | 306.50 | 306.00 | 11 | 20,978 | 0.05% |
|
| 2024/03/22 | 16 | 299.75 | 7.3 | 300.63 | 303.00 | 8.7 | 21,011 | 0.04% |
|
| 2024/03/21 | 3.8 | 292.14 | 2.2 | 299.26 | 291.00 | 1.6 | 20,568 | 0.01% |
|
| 2024/03/20 | 3.4 | 297.59 | 0 | 0.00 | 295.00 | 3.4 | 20,540 | 0.02% |
|
| 2024/03/19 | 3.2 | 306.24 | 0 | 0.00 | 305.00 | 3.2 | 20,591 | 0.02% |
|
| 2024/03/18 | 4 | 308.25 | 4 | 308.13 | 310.50 | 0 | 20,605 | 0.00% |
|
| 2024/03/15 | 13.1 | 315.29 | 6.2 | 313.32 | 313.00 | 6.9 | 20,670 | 0.03% |
|
| 2024/03/14 | 7.7 | 319.24 | 9.6 | 320.39 | 317.50 | -1.8 | 20,584 | -0.01% |
|
| 2024/03/13 | 11.4 | 337.29 | 3 | 338.09 | 328.00 | 8.3 | 20,968 | 0.04% |
|
| 2024/03/12 | 11 | 360.18 | 8 | 360.13 | 355.00 | 3 | 20,947 | 0.01% |
|
| 2024/03/11 | 7.1 | 363.66 | 12.1 | 367.83 | 360.00 | -5 | 21,071 | -0.02% |
|
| 2024/03/08 | 9.1 | 363.27 | 16.2 | 366.97 | 358.00 | -7.1 | 20,879 | -0.03% |
|
| 2024/03/07 | 2.1 | 364.85 | 4.1 | 362.51 | 359.00 | -2 | 20,680 | -0.01% |
|
| 2024/03/06 | 3 | 364.66 | 6 | 361.92 | 362.50 | -3 | 20,673 | -0.01% |
|
| 2024/03/05 | 6 | 361.50 | 6.5 | 361.34 | 361.50 | -0.4 | 20,875 | 0.00% |
|
| 2024/03/04 | 21.3 | 365.72 | 14.1 | 361.28 | 354.50 | 7.2 | 20,978 | 0.03% |
|
| 2024/03/01 | 4 | 355.25 | 9 | 357.99 | 361.00 | -5 | 20,553 | -0.02% |
|
| 2024/02/29 | 2.1 | 339.00 | 42.4 | 342.13 | 345.00 | -40.3 | 20,268 | -0.20% |
|
| 2024/02/27 | 4.2 | 334.56 | 1 | 337.00 | 334.00 | 3.2 | 20,072 | 0.02% |
|
| 2024/02/26 | 37.5 | 333.79 | 4 | 335.00 | 335.00 | 33.5 | 20,034 | 0.17% |
|
| 2024/02/23 | 24.2 | 347.31 | 11.2 | 344.21 | 342.50 | 13 | 20,105 | 0.06% |
|
| 2024/02/22 | 7.1 | 351.00 | 2 | 348.17 | 347.00 | 5.1 | 20,284 | 0.02% |
|
| 2024/02/21 | 3.2 | 347.42 | 2.1 | 347.55 | 347.50 | 1.1 | 19,874 | 0.01% |
|
| 2024/02/20 | 10.1 | 360.54 | 2 | 353.50 | 357.00 | 8.1 | 19,790 | 0.04% |
|
| 2024/02/19 | 19.1 | 372.48 | 5 | 367.10 | 366.50 | 14.1 | 19,592 | 0.07% |
|
| 2024/02/16 | 22 | 381.11 | 27.2 | 381.45 | 381.00 | -5.2 | 19,637 | -0.03% |
|
| 2024/02/15 | 1 | 358.00 | 16.5 | 370.29 | 370.50 | -15.5 | 19,260 | -0.08% |
|
| 2024/02/05 | 3 | 340.82 | 6 | 337.01 | 337.00 | -3 | 18,948 | -0.02% |
|
| 2024/02/02 | 4.2 | 332.67 | 16.2 | 335.19 | 333.00 | -12 | 18,947 | -0.06% |
|
| 2024/02/01 | 8 | 308.13 | 8.1 | 307.88 | 313.50 | -0.1 | 18,987 | 0.00% |
|
| 2024/01/31 | 5 | 309.00 | 29.3 | 306.57 | 309.00 | -24.3 | 19,098 | -0.13% |
|
| 2024/01/30 | 7 | 305.36 | 20 | 305.50 | 305.00 | -13 | 19,085 | -0.07% |
|
| 2024/01/29 | 11 | 290.09 | 2.1 | 292.72 | 295.00 | 8.9 | 19,111 | 0.05% |
|
| 2024/01/26 | 4.2 | 284.46 | 1.6 | 285.88 | 284.00 | 2.6 | 19,311 | 0.01% |
|
| 2024/01/25 | 8.7 | 294.05 | 3.1 | 295.51 | 292.00 | 5.6 | 19,532 | 0.03% |
|
| 2024/01/24 | 3.1 | 293.02 | 4 | 294.25 | 293.50 | -0.9 | 19,400 | 0.00% |
|
| 2024/01/23 | 18.1 | 292.55 | 4 | 293.75 | 291.00 | 14.1 | 19,559 | 0.07% |
|
| 2024/01/22 | 18 | 290.86 | 14.3 | 291.87 | 297.50 | 3.7 | 19,345 | 0.02% |
|
| 2024/01/19 | 5 | 267.70 | 14.1 | 265.59 | 270.50 | -9.1 | 18,793 | -0.05% |
|
| 2024/01/18 | 3.1 | 250.70 | 1 | 259.00 | 256.00 | 2.1 | 18,715 | 0.01% |
|
| 2024/01/17 | 5 | 260.98 | 4 | 263.50 | 257.00 | 1 | 18,829 | 0.01% |
|
| 2024/01/16 | 1 | 261.00 | 5 | 261.70 | 261.50 | -4 | 18,890 | -0.02% |
|
| 2024/01/15 | 1.2 | 261.17 | 0 | 261.50 | 260.50 | 1.2 | 19,056 | 0.01% |
|
| 2024/01/12 | 5 | 263.00 | 2 | 263.49 | 262.00 | 3 | 19,319 | 0.02% |
|
| 2024/01/11 | 2.1 | 256.55 | 5.1 | 258.29 | 263.00 | -3 | 19,423 | -0.02% |
|
| 2024/01/10 | 2.1 | 250.22 | 3 | 249.00 | 247.50 | -0.9 | 19,718 | 0.00% |
|
| 2024/01/09 | 2 | 251.50 | 4.7 | 252.50 | 252.00 | -2.7 | 19,960 | -0.01% |
|
| 2024/01/08 | 0.4 | 243.80 | 0 | 0.00 | 241.50 | 0.4 | 19,988 | 0.00% |
|
| 2024/01/05 | 4.7 | 244.16 | 2.3 | 245.54 | 243.00 | 2.4 | 20,430 | 0.01% |
|
| 2024/01/04 | 6.4 | 249.53 | 6 | 248.08 | 247.00 | 0.4 | 20,781 | 0.00% |
|
| 2024/01/03 | 5.3 | 247.75 | 1 | 248.50 | 247.50 | 4.3 | 21,367 | 0.02% |
|
| 2024/01/02 | 6.6 | 253.92 | 3 | 254.50 | 255.00 | 3.6 | 21,383 | 0.02% |
|
| 2023/12/29 | 2 | 268.25 | 1 | 267.97 | 266.00 | 1 | 21,203 | 0.00% |
|
| 2023/12/28 | 0 | 0.00 | 1.3 | 265.09 | 265.50 | -1.3 | 21,225 | -0.01% |
|
| 2023/12/27 | 4.3 | 264.62 | 2 | 264.74 | 264.00 | 2.3 | 21,380 | 0.01% |
|
| 2023/12/26 | 0.2 | 263.86 | 1 | 263.00 | 264.00 | -0.8 | 21,804 | 0.00% |
|
| 2023/12/25 | 2 | 262.50 | 4 | 263.25 | 263.50 | -2 | 22,253 | -0.01% |
|
| 2023/12/22 | 4 | 259.88 | 1.1 | 262.96 | 259.00 | 2.9 | 22,547 | 0.01% |
|
| 2023/12/21 | 0.3 | 260.56 | 9 | 262.67 | 262.00 | -8.7 | 22,777 | -0.04% |
|
| 2023/12/20 | 1.1 | 262.50 | 1.3 | 262.17 | 261.50 | -0.3 | 23,024 | 0.00% |
|
| 2023/12/19 | 0 | 0.00 | 1 | 261.46 | 260.00 | -1 | 23,341 | 0.00% |
|
| 2023/12/18 | 1 | 256.91 | 3 | 257.00 | 255.50 | -2 | 23,623 | -0.01% |
|
| 2023/12/15 | 3 | 257.50 | 3 | 255.50 | 254.00 | 0 | 24,052 | 0.00% |
|
| 2023/12/14 | 9 | 257.05 | 8 | 260.69 | 257.50 | 1 | 24,102 | 0.00% |
|
| 2023/12/13 | 1 | 255.50 | 1 | 254.00 | 250.00 | 0 | 24,239 | 0.00% |
|
| 2023/12/12 | 2.2 | 250.69 | 2 | 253.25 | 250.50 | 0.2 | 24,357 | 0.00% |
|
| 2023/12/11 | 6.2 | 254.73 | 5 | 255.30 | 251.50 | 1.2 | 24,544 | 0.00% |
|
| 2023/12/08 | 7 | 266.50 | 11.2 | 264.53 | 258.50 | -4.2 | 24,567 | -0.02% |
|
| 2023/12/07 | 9.2 | 256.65 | 2 | 256.79 | 259.50 | 7.2 | 24,442 | 0.03% |
|
| 2023/12/06 | 3 | 239.85 | 9.1 | 239.31 | 243.50 | -6.1 | 24,601 | -0.02% |
|
| 2023/12/05 | 4.1 | 230.40 | 2 | 229.25 | 228.50 | 2.1 | 24,768 | 0.01% |
|
| 2023/12/04 | 0.1 | 238.70 | 1.2 | 238.83 | 236.00 | -1.1 | 25,017 | 0.00% |
|
| 2023/12/01 | 24.1 | 247.56 | 24 | 246.60 | 246.00 | 0.1 | 25,087 | 0.00% |
|
| 2023/11/30 | 12.1 | 245.67 | 13 | 248.54 | 250.00 | -0.9 | 25,309 | 0.00% |
|
| 2023/11/29 | 8 | 242.82 | 11 | 242.64 | 243.50 | -3 | 25,290 | -0.01% |
|
| 2023/11/28 | 4.1 | 233.13 | 7 | 234.79 | 235.00 | -2.9 | 25,443 | -0.01% |
|
| 2023/11/27 | 2.1 | 231.88 | 2 | 229.51 | 230.00 | 0.1 | 26,463 | 0.00% |
|
| 2023/11/24 | 1.1 | 235.82 | 2 | 233.00 | 232.00 | -0.9 | 26,978 | 0.00% |
|
| 2023/11/22 | 17.1 | 235.66 | 3.1 | 235.16 | 233.50 | 14 | 27,809 | 0.05% |
|
| 2023/11/21 | 18.8 | 241.17 | 27 | 242.99 | 244.00 | -8.2 | 27,996 | -0.03% |
|
| 2023/11/20 | 0.3 | 230.50 | 0 | 232.25 | 233.00 | 0.2 | 28,514 | 0.00% |
|
| 2023/11/17 | 4.8 | 230.75 | 2 | 231.00 | 230.50 | 2.8 | 28,784 | 0.01% |
|
| 2023/11/16 | 6 | 233.00 | 7.1 | 234.01 | 233.00 | -1.1 | 29,414 | 0.00% |
|
| 2023/11/15 | 7.2 | 233.89 | 6.2 | 229.87 | 228.50 | 1 | 29,340 | 0.00% |
|
| 2023/11/14 | 3.1 | 226.45 | 2 | 226.50 | 229.50 | 1.1 | 29,350 | 0.00% |
|
| 2023/11/13 | 43.1 | 229.87 | 39 | 226.81 | 225.50 | 4.1 | 29,605 | 0.01% |
|
| 2023/11/10 | 17 | 225.09 | 15 | 227.77 | 230.50 | 2 | 29,695 | 0.01% |
|
| 2023/11/09 | 12 | 231.29 | 21 | 231.81 | 231.00 | -9 | 29,822 | -0.03% |
|
| 2023/11/08 | 13.2 | 225.86 | 24 | 227.81 | 224.50 | -10.9 | 29,683 | -0.04% |
|
| 2023/11/07 | 20.4 | 219.71 | 17.1 | 219.67 | 220.50 | 3.3 | 29,783 | 0.01% |
|
| 2023/11/06 | 16 | 218.78 | 16 | 219.44 | 220.00 | 0 | 30,121 | 0.00% |
|
| 2023/11/03 | 3 | 227.17 | 4.1 | 224.20 | 220.50 | -1.1 | 30,274 | 0.00% |
|
| 2023/11/02 | 4 | 227.63 | 3 | 233.16 | 226.50 | 1 | 30,540 | 0.00% |
|
| 2023/11/01 | 1 | 221.00 | 3.2 | 219.22 | 221.00 | -2.2 | 30,490 | -0.01% |
|
| 2023/10/31 | 1.3 | 229.17 | 4 | 225.63 | 217.50 | -2.7 | 30,708 | -0.01% |
|
| 2023/10/30 | 2.1 | 235.41 | 1.5 | 236.00 | 232.50 | 0.6 | 30,679 | 0.00% |
|
| 2023/10/27 | 5.4 | 235.00 | 4 | 235.50 | 235.50 | 1.4 | 30,856 | 0.00% |
|
| 2023/10/26 | 7.4 | 232.56 | 4.1 | 231.77 | 232.00 | 3.4 | 31,051 | 0.01% |
|
| 2023/10/25 | 14.2 | 245.08 | 8 | 247.25 | 245.50 | 6.2 | 31,115 | 0.02% |
|
| 2023/10/24 | 14 | 242.25 | 12.2 | 245.88 | 247.00 | 1.8 | 31,257 | 0.01% |
|
| 2023/10/23 | 14 | 244.78 | 13 | 240.73 | 239.00 | 1 | 31,608 | 0.00% |
|
| 2023/10/20 | 3.5 | 237.44 | 0 | 0.00 | 241.50 | 3.5 | 32,203 | 0.01% |
|
| 2023/10/19 | 9.2 | 243.42 | 18 | 242.67 | 243.00 | -8.8 | 32,573 | -0.03% |
|
| 2023/10/18 | 6.4 | 248.20 | 6.1 | 250.13 | 246.00 | 0.3 | 33,002 | 0.00% |
|
| 2023/10/17 | 1.3 | 264.85 | 7.1 | 263.81 | 261.50 | -5.8 | 32,569 | -0.02% |
|
| 2023/10/16 | 2.3 | 266.52 | 4 | 267.00 | 265.50 | -1.7 | 32,685 | -0.01% |
|
| 2023/10/13 | 18.3 | 271.18 | 6 | 272.00 | 271.00 | 12.3 | 33,080 | 0.04% |
|
| 2023/10/12 | 20.1 | 284.35 | 12.4 | 285.45 | 284.50 | 7.7 | 32,909 | 0.02% |
|
| 2023/10/11 | 42.9 | 292.47 | 40 | 285.31 | 274.00 | 2.9 | 33,130 | 0.01% |
|
| 2023/10/06 | 23 | 292.11 | 18 | 288.81 | 289.50 | 5 | 33,267 | 0.01% |
|
| 2023/10/05 | 1 | 287.04 | 0 | 0.00 | 288.00 | 1 | 33,634 | 0.00% |
|
| 2023/10/04 | 3 | 285.34 | 7 | 285.50 | 287.50 | -4 | 33,823 | -0.01% |
|
| 2023/10/03 | 9.2 | 290.87 | 16 | 290.31 | 290.00 | -6.8 | 34,036 | -0.02% |
|
| 2023/10/02 | 28.1 | 291.64 | 28.2 | 294.44 | 290.00 | -0.1 | 34,069 | 0.00% |
|
| 2023/09/28 | 42 | 287.57 | 35 | 285.00 | 281.50 | 7 | 33,874 | 0.02% |
|
| 2023/09/27 | 36.1 | 280.83 | 35.1 | 280.93 | 284.50 | 1 | 33,745 | 0.00% |
|
| 2023/09/26 | 8.1 | 279.05 | 14 | 280.18 | 275.50 | -5.9 | 33,843 | -0.02% |
|
| 2023/09/25 | 10.2 | 275.55 | 5 | 274.70 | 274.50 | 5.2 | 33,822 | 0.02% |
|
| 2023/09/22 | 4 | 273.63 | 6.3 | 271.74 | 279.00 | -2.3 | 33,668 | -0.01% |
|
| 2023/09/21 | 15.4 | 265.18 | 13 | 267.23 | 268.50 | 2.4 | 33,359 | 0.01% |
|
| 2023/09/20 | 18.5 | 263.74 | 14.3 | 265.72 | 263.50 | 4.1 | 33,008 | 0.01% |
|
| 2023/09/19 | 2.2 | 254.29 | 5 | 256.09 | 253.50 | -2.9 | 32,760 | -0.01% |
|
| 2023/09/18 | 9.2 | 259.59 | 8.1 | 260.07 | 260.00 | 1.1 | 32,765 | 0.00% |
|
| 2023/09/15 | 1.2 | 272.16 | 6 | 273.92 | 271.50 | -4.9 | 32,493 | -0.01% |
|
| 2023/09/14 | 18 | 276.81 | 19 | 277.56 | 278.00 | -1 | 32,446 | 0.00% |
|
| 2023/09/13 | 5.2 | 267.96 | 5 | 265.90 | 267.50 | 0.2 | 32,186 | 0.00% |
|
| 2023/09/12 | 18.9 | 274.95 | 13 | 274.23 | 270.50 | 5.9 | 32,289 | 0.02% |
|
| 2023/09/11 | 26.1 | 283.86 | 15 | 283.01 | 279.50 | 11 | 32,135 | 0.03% |
|
| 2023/09/08 | 40 | 317.35 | 33 | 314.06 | 307.50 | 7 | 31,678 | 0.02% |
|
| 2023/09/07 | 10.5 | 308.81 | 11.2 | 306.98 | 314.50 | -0.7 | 31,645 | 0.00% |
|
| 2023/09/06 | 6.3 | 310.52 | 5 | 314.20 | 306.50 | 1.3 | 31,971 | 0.00% |
|
| 2023/09/05 | 19.7 | 314.75 | 9 | 314.44 | 311.00 | 10.7 | 32,151 | 0.03% |
|
| 2023/09/04 | 10.1 | 320.68 | 4 | 324.88 | 316.00 | 6.1 | 31,990 | 0.02% |
|
| 2023/09/01 | 16.2 | 336.11 | 10 | 334.30 | 323.00 | 6.2 | 32,027 | 0.02% |
|
| 2023/08/31 | 15 | 347.43 | 15.2 | 346.16 | 341.00 | -0.2 | 31,778 | 0.00% |
|
| 2023/08/30 | 33 | 367.60 | 34 | 363.02 | 354.00 | -1 | 31,011 | 0.00% |
|
| 2023/08/29 | 17 | 353.44 | 31 | 354.40 | 354.00 | -14 | 31,023 | -0.05% |
|
| 2023/08/28 | 11 | 342.12 | 11 | 340.91 | 345.00 | 0 | 30,750 | 0.00% |
|
| 2023/08/25 | 18.5 | 345.56 | 8.3 | 343.44 | 342.50 | 10.3 | 30,385 | 0.03% |
|
| 2023/08/24 | 15.1 | 352.52 | 40.1 | 354.86 | 354.00 | -25 | 30,075 | -0.08% |
|
| 2023/08/23 | 29.1 | 332.86 | 16.2 | 332.74 | 334.50 | 12.9 | 29,494 | 0.04% |
|
| 2023/08/22 | 15.1 | 332.85 | 21.1 | 339.14 | 335.50 | -6 | 30,070 | -0.02% |
|
| 2023/08/21 | 2 | 313.50 | 2 | 309.00 | 310.50 | 0 | 29,770 | 0.00% |
|
| 2023/08/18 | 12 | 314.47 | 10.5 | 309.45 | 312.00 | 1.5 | 29,911 | 0.01% |
|
| 2023/08/17 | 8 | 332.31 | 10.1 | 330.85 | 331.00 | -2 | 29,649 | -0.01% |
|
| 2023/08/16 | 7 | 318.79 | 10.2 | 322.30 | 334.50 | -3.2 | 29,316 | -0.01% |
|
| 2023/08/15 | 7.3 | 313.90 | 21.1 | 314.74 | 316.00 | -13.8 | 29,189 | -0.05% |
|
| 2023/08/14 | 15.8 | 290.89 | 13.2 | 291.24 | 296.00 | 2.6 | 29,144 | 0.01% |
|
| 2023/08/11 | 41.2 | 303.46 | 44.1 | 304.61 | 300.50 | -2.9 | 29,103 | -0.01% |
|
| 2023/08/10 | 22.9 | 298.30 | 13.4 | 298.96 | 296.00 | 9.5 | 28,971 | 0.03% |
|
| 2023/08/09 | 15.3 | 337.29 | 12.3 | 335.06 | 328.50 | 3 | 28,392 | 0.01% |
|
| 2023/08/08 | 44.2 | 341.82 | 31 | 337.23 | 333.50 | 13.2 | 27,833 | 0.05% |
|
| 2023/08/07 | 6.1 | 325.25 | 18.2 | 326.47 | 336.50 | -12.1 | 27,317 | -0.04% |
|
| 2023/08/04 | 24.2 | 305.41 | 14 | 303.77 | 306.00 | 10.2 | 27,098 | 0.04% |
|
| 2023/08/02 | 8.1 | 305.08 | 7 | 299.00 | 297.00 | 1 | 26,783 | 0.00% |
|
| 2023/08/01 | 13.2 | 318.54 | 8.3 | 315.74 | 319.00 | 4.9 | 26,423 | 0.02% |
|
| 2023/07/31 | 20.5 | 322.06 | 7.8 | 336.98 | 314.00 | 12.7 | 26,171 | 0.05% |
|
| 2023/07/28 | 7.1 | 344.31 | 14.8 | 342.49 | 347.50 | -7.7 | 25,871 | -0.03% |
|
| 2023/07/27 | 15.1 | 335.51 | 24.4 | 338.98 | 332.00 | -9.3 | 25,518 | -0.04% |
|
| 2023/07/26 | 23.4 | 335.61 | 12 | 336.54 | 333.00 | 11.4 | 25,212 | 0.05% |
|
| 2023/07/25 | 59.6 | 367.59 | 54 | 370.65 | 352.50 | 5.6 | 24,586 | 0.02% |
|
| 2023/07/24 | 13.1 | 336.37 | 27.3 | 335.67 | 354.50 | -14.2 | 23,766 | -0.06% |
|
| 2023/07/21 | 12.5 | 315.70 | 21 | 317.88 | 322.50 | -8.5 | 23,010 | -0.04% |
|
| 2023/07/20 | 10.1 | 304.74 | 9.1 | 302.59 | 305.00 | 0.9 | 22,300 | 0.00% |
|
| 2023/07/19 | 33.1 | 313.98 | 21 | 303.76 | 298.50 | 12.1 | 22,068 | 0.05% |
|
| 2023/07/18 | 16.6 | 308.82 | 22.8 | 304.64 | 312.50 | -6.3 | 21,625 | -0.03% |
|
| 2023/07/17 | 18.6 | 299.88 | 6.6 | 299.53 | 293.50 | 12 | 20,944 | 0.06% |
|
| 2023/07/14 | 22.3 | 287.73 | 25 | 296.24 | 296.00 | -2.7 | 20,668 | -0.01% |
|
| 2023/07/13 | 28.6 | 318.36 | 19 | 313.87 | 295.50 | 9.6 | 20,034 | 0.05% |
|
| 2023/07/12 | 8 | 296.43 | 12 | 299.25 | 304.00 | -4 | 19,203 | -0.02% |
|
| 2023/07/11 | 11 | 278.27 | 8 | 277.37 | 276.50 | 3 | 18,647 | 0.02% |
|
| 2023/07/10 | 19.2 | 270.51 | 16 | 276.80 | 273.50 | 3.2 | 18,304 | 0.02% |
|
| 2023/07/07 | 0.1 | 259.46 | 14 | 262.18 | 261.00 | -13.9 | 17,909 | -0.08% |
|
| 2023/07/06 | 23 | 267.17 | 24.2 | 263.04 | 264.00 | -1.1 | 17,667 | -0.01% |
|
| 2023/07/05 | 10.1 | 260.40 | 9.2 | 267.23 | 265.00 | 1 | 17,349 | 0.01% |
|
| 2023/07/04 | 7 | 255.64 | 42.7 | 262.13 | 272.50 | -35.7 | 16,996 | -0.21% |
|
| 2023/07/03 | 41.1 | 250.22 | 33 | 248.02 | 248.00 | 8.1 | 16,641 | 0.05% |
|
| 2023/06/30 | 0.2 | 239.14 | 3.8 | 240.67 | 243.50 | -3.5 | 16,329 | -0.02% |
|
| 2023/06/29 | 0.3 | 232.00 | 2 | 230.50 | 233.00 | -1.7 | 16,120 | -0.01% |
|
| 2023/06/28 | 4.1 | 229.02 | 4.3 | 237.71 | 227.00 | -0.2 | 15,875 | 0.00% |
|
| 2023/06/27 | 18.7 | 236.72 | 1 | 232.51 | 233.00 | 17.7 | 15,635 | 0.11% |
|
| 2023/06/26 | 20.2 | 248.73 | 8.1 | 246.43 | 243.50 | 12.2 | 15,298 | 0.08% |
|
| 2023/06/21 | 1 | 259.50 | 12 | 259.71 | 260.00 | -11 | 15,061 | -0.07% |
|
| 2023/06/20 | 1 | 258.00 | 3 | 257.00 | 256.00 | -2 | 14,909 | -0.01% |
|
| 2023/06/19 | 10 | 252.00 | 1 | 250.00 | 252.50 | 9 | 14,742 | 0.06% |
|
| 2023/06/16 | 13 | 258.00 | 24 | 259.27 | 254.50 | -11 | 14,558 | -0.08% |
|
| 2023/06/15 | 15 | 245.43 | 6 | 247.75 | 246.00 | 9 | 14,123 | 0.06% |
|
| 2023/06/14 | 5 | 243.10 | 4 | 241.75 | 242.50 | 1 | 13,790 | 0.01% |
|
| 2023/06/13 | 11.4 | 246.70 | 10 | 244.25 | 245.00 | 1.4 | 13,545 | 0.01% |
|
| 2023/06/12 | 42 | 247.46 | 40 | 248.24 | 243.00 | 2 | 13,144 | 0.02% |
|
| 2023/06/09 | 33.1 | 229.35 | 36.2 | 235.27 | 240.50 | -3.2 | 12,421 | -0.03% |
|
| 2023/06/08 | 1 | 222.00 | 3.1 | 219.34 | 219.00 | -2.1 | 11,937 | -0.02% |
|
| 2023/06/07 | 43 | 219.02 | 41.4 | 221.36 | 224.50 | 1.6 | 11,744 | 0.01% |
|
| 2023/06/06 | 17.2 | 212.56 | 17 | 208.47 | 209.00 | 0.2 | 11,416 | 0.00% |
|
| 2023/06/05 | 45 | 207.56 | 35 | 208.74 | 211.50 | 10 | 11,220 | 0.09% |
|
| 2023/06/02 | 43.1 | 198.55 | 54.3 | 200.66 | 203.00 | -11.2 | 10,857 | -0.10% |
|
| 2023/06/01 | 20.3 | 187.99 | 36 | 188.01 | 190.50 | -15.8 | 10,204 | -0.15% |
|
| 2023/05/31 | 14.1 | 185.28 | 10.1 | 185.89 | 186.50 | 4 | 9,895 | 0.04% |
|
| 2023/05/30 | 13.2 | 183.14 | 3 | 184.33 | 184.50 | 10.2 | 9,695 | 0.11% |
|
| 2023/05/29 | 6.5 | 184.70 | 3 | 182.17 | 186.00 | 3.5 | 9,462 | 0.04% |
|
| 2023/05/26 | 24.1 | 184.39 | 13 | 184.62 | 185.00 | 11.1 | 9,012 | 0.12% |
|
| 2023/05/25 | 5 | 179.10 | 19.5 | 180.81 | 180.00 | -14.5 | 8,182 | -0.18% |
|
| 2023/05/24 | 6 | 164.17 | 6.1 | 164.24 | 165.00 | -0.1 | 7,686 | 0.00% |
|
| 2023/05/23 | 15 | 159.93 | 2 | 161.25 | 160.00 | 13 | 7,391 | 0.18% |
|
| 2023/05/22 | 0 | 161.00 | 3 | 163.00 | 161.50 | -3 | 7,261 | -0.04% |
|
| 2023/05/19 | 0 | 0.00 | 12.1 | 161.25 | 164.00 | -12.1 | 7,143 | -0.17% |
|
| 2023/05/18 | 10 | 156.40 | 29.6 | 156.92 | 159.50 | -19.6 | 6,904 | -0.28% |
|
| 2023/05/17 | 2 | 148.75 | 24 | 149.04 | 149.50 | -22 | 6,508 | -0.34% |
|
| 2023/05/16 | 7 | 144.07 | 13 | 143.35 | 144.50 | -6 | 6,089 | -0.10% |
|
| 2023/05/15 | 3 | 137.17 | 3 | 138.17 | 135.50 | 0 | 5,715 | 0.00% |
|
| 2023/05/12 | 6 | 139.17 | 1 | 138.50 | 139.00 | 5 | 5,663 | 0.09% |
|
| 2023/05/11 | 1 | 140.99 | 4 | 141.00 | 141.00 | -3 | 5,621 | -0.05% |
|
| 2023/05/10 | 17 | 137.76 | 17 | 138.77 | 139.50 | 0 | 5,636 | 0.00% |
|
| 2023/05/09 | 8 | 139.19 | 18 | 139.36 | 139.00 | -10 | 5,615 | -0.18% |
|
| 2023/05/08 | 4 | 136.00 | 2 | 135.50 | 135.00 | 2 | 5,574 | 0.04% |
|
| 2023/05/05 | 0 | 0.00 | 2 | 137.00 | 137.00 | -2 | 5,671 | -0.04% |
|
| 2023/05/04 | 0 | 0.00 | 2 | 136.00 | 136.00 | -2 | 5,687 | -0.04% |
|
| 2023/05/03 | 1 | 131.00 | 0 | 0.00 | 132.50 | 1 | 5,678 | 0.02% |
|
| 2023/05/02 | 0 | 134.50 | 0 | 0.00 | 135.00 | 0 | 5,777 | 0.00% |
|
| 2023/04/28 | 1 | 132.00 | 1 | 131.00 | 131.00 | 0 | 5,875 | 0.00% |
|
| 2023/04/25 | 2 | 131.75 | 1 | 128.50 | 129.00 | 1 | 5,983 | 0.02% |
|
| 2023/04/24 | 0 | 0.00 | 2 | 133.75 | 135.00 | -2 | 5,966 | -0.03% |
|
| 2023/04/20 | 1 | 134.00 | 1 | 134.50 | 134.00 | 0 | 6,069 | 0.00% |
|
| 2023/04/19 | 11 | 132.00 | 11 | 134.91 | 134.50 | 0 | 6,132 | 0.00% |
|
| 2023/04/17 | 0 | 0.00 | 6 | 135.50 | 135.00 | -6 | 6,169 | -0.10% |
|
| 2023/04/14 | 0 | 0.00 | 19 | 133.68 | 134.50 | -19 | 6,224 | -0.31% |
|
| 2023/04/13 | 9 | 132.06 | 2 | 132.25 | 132.00 | 7 | 6,302 | 0.11% |
|
| 2023/04/12 | 1 | 136.00 | 1 | 136.00 | 136.50 | 0 | 6,266 | 0.00% |
|
| 2023/04/11 | 2 | 135.00 | 2.1 | 136.45 | 135.50 | -0.1 | 6,291 | 0.00% |
|
| 2023/04/10 | 1 | 134.50 | 5 | 135.80 | 136.50 | -4 | 6,250 | -0.06% |
|
| 2023/04/07 | 14.1 | 135.95 | 3 | 134.83 | 134.00 | 11.1 | 6,227 | 0.18% |
|
| 2023/04/06 | 1 | 136.00 | 11 | 136.86 | 138.00 | -10 | 6,239 | -0.16% |
|
| 2023/03/31 | 5 | 133.10 | 5 | 133.10 | 133.50 | 0 | 6,146 | 0.00% |
|
| 2023/03/30 | 3 | 133.33 | 8.1 | 133.25 | 133.00 | -5.1 | 6,240 | -0.08% |
|
| 2023/03/28 | 1 | 128.00 | 2 | 126.50 | 128.00 | -1 | 6,421 | -0.02% |
|
| 2023/03/27 | 0 | 0.00 | 0.4 | 127.50 | 128.00 | -0.4 | 6,570 | -0.01% |
|
| 2023/03/24 | 3.3 | 128.50 | 6.1 | 128.17 | 129.00 | -2.8 | 6,994 | -0.04% |
|
| 2023/03/23 | 2.1 | 124.50 | 5 | 126.00 | 126.00 | -3 | 7,530 | -0.04% |
|
| 2023/03/22 | 0.2 | 123.00 | 5.1 | 122.59 | 123.50 | -4.9 | 7,667 | -0.06% |
|
| 2023/03/17 | 3 | 117.83 | 1 | 118.00 | 118.50 | 2 | 7,610 | 0.03% |
|
| 2023/03/16 | 7.1 | 120.36 | 7.1 | 119.01 | 119.50 | 0 | 7,638 | 0.00% |
|
| 2023/03/15 | 8 | 119.38 | 7 | 119.64 | 119.00 | 1 | 7,704 | 0.01% |
|
| 2023/03/14 | 4 | 116.38 | 2 | 116.75 | 117.50 | 2 | 7,723 | 0.03% |
|
| 2023/03/13 | 5 | 119.00 | 19 | 117.47 | 118.50 | -14 | 7,758 | -0.18% |
|
| 2023/03/10 | 0 | 0.00 | 3 | 119.67 | 120.00 | -3 | 7,731 | -0.04% |
|
| 2023/03/09 | 11 | 118.95 | 12 | 120.08 | 119.00 | -1 | 7,803 | -0.01% |
|
| 2023/03/08 | 7 | 116.50 | 1 | 117.00 | 117.00 | 6 | 7,802 | 0.08% |
|
| 2023/03/07 | 1 | 118.50 | 2 | 119.25 | 119.50 | -1 | 7,775 | -0.01% |
|
| 2023/03/02 | 1 | 119.00 | 1 | 119.50 | 120.00 | 0 | 8,078 | 0.00% |
|
| 2023/03/01 | 4 | 119.38 | 2 | 119.75 | 120.50 | 2 | 8,133 | 0.02% |
|
| 2023/02/24 | 2.1 | 121.00 | 0 | 0.00 | 119.00 | 2.1 | 8,196 | 0.03% |
|
| 2023/02/23 | 0 | 0.00 | 3.1 | 120.83 | 120.50 | -3.1 | 8,349 | -0.04% |
|
| 2023/02/21 | 1.2 | 116.43 | 0 | 0.00 | 116.50 | 1.2 | 8,830 | 0.01% |
|
| 2023/02/20 | 1 | 116.50 | 0 | 0.00 | 116.50 | 1 | 9,029 | 0.01% |
|
| 2023/02/17 | 4 | 118.88 | 1 | 118.50 | 117.50 | 3 | 9,090 | 0.03% |
|
| 2023/02/16 | 4 | 120.63 | 3 | 120.50 | 121.00 | 1 | 9,203 | 0.01% |
|
| 2023/02/15 | 1 | 118.50 | 1.1 | 119.98 | 119.00 | -0.1 | 9,259 | 0.00% |
|
| 2023/02/14 | 1 | 118.00 | 4 | 119.13 | 119.00 | -3 | 9,307 | -0.03% |
|
| 2023/02/13 | 2 | 117.25 | 0 | 0.00 | 117.50 | 2 | 9,392 | 0.02% |
|
| 2023/02/10 | 2 | 117.00 | 1 | 117.00 | 117.00 | 1 | 9,518 | 0.01% |
|
| 2023/02/09 | 11 | 117.64 | 1 | 120.00 | 117.00 | 10 | 9,760 | 0.10% |
|
| 2023/02/08 | 4 | 120.88 | 5 | 121.00 | 120.00 | -1 | 9,879 | -0.01% |
|
| 2023/02/07 | 3 | 119.50 | 19.1 | 119.08 | 119.50 | -16.1 | 9,880 | -0.16% |
|
| 2023/02/06 | 0.1 | 115.82 | 0 | 0.00 | 116.00 | 0.1 | 9,766 | 0.00% |
|
| 2023/02/03 | 7 | 115.14 | 0 | 0.00 | 114.50 | 7 | 9,695 | 0.07% |
|
| 2023/02/02 | 2 | 117.25 | 1 | 117.50 | 118.00 | 1 | 9,613 | 0.01% |
|
| 2023/02/01 | 0 | 0.00 | 4.1 | 117.00 | 117.00 | -4.1 | 9,610 | -0.04% |
|
| 2023/01/31 | 7.2 | 117.65 | 9 | 115.33 | 115.50 | -1.8 | 9,642 | -0.02% |
|
| 2023/01/30 | 16 | 119.72 | 15.1 | 119.17 | 119.50 | 0.9 | 9,570 | 0.01% |
|
| 2023/01/16 | 5 | 113.90 | 1 | 113.50 | 113.50 | 4 | 9,558 | 0.04% |
|
| 2023/01/13 | 0 | 0.00 | 12 | 113.96 | 114.00 | -12 | 9,583 | -0.13% |
|
| 2023/01/12 | 0 | 0.00 | 5 | 114.00 | 114.00 | -5 | 9,710 | -0.05% |
|
| 2023/01/11 | 4 | 113.38 | 6 | 114.00 | 114.50 | -2 | 10,011 | -0.02% |
|
| 2023/01/10 | 0 | 0.00 | 2 | 114.00 | 114.50 | -2 | 10,444 | -0.02% |
|
| 2023/01/09 | 2 | 113.25 | 3.1 | 113.64 | 113.50 | -1.1 | 10,464 | -0.01% |
|
| 2023/01/06 | 3 | 111.83 | 0 | 0.00 | 112.00 | 3 | 10,450 | 0.03% |
|
| 2023/01/05 | 4 | 111.25 | 2 | 113.00 | 110.50 | 2 | 10,448 | 0.02% |
|
| 2023/01/04 | 5 | 110.40 | 6 | 111.42 | 112.00 | -1 | 10,370 | -0.01% |
|
| 2023/01/03 | 4 | 109.00 | 11 | 110.23 | 111.00 | -7 | 10,354 | -0.07% |
|
| 2022/12/30 | 1 | 108.50 | 1 | 107.00 | 106.50 | 0 | 10,334 | 0.00% |
|
| 2022/12/29 | 0 | 0.00 | 0.5 | 107.00 | 107.50 | -0.5 | 10,358 | 0.00% |
|
| 2022/12/28 | 0.1 | 104.50 | 0 | 0.00 | 105.50 | 0.1 | 10,389 | 0.00% |
|
| 2022/12/26 | 0.1 | 105.50 | 0 | 0.00 | 105.00 | 0.1 | 10,496 | 0.00% |
|
| 2022/12/23 | 2 | 103.50 | 0 | 0.00 | 106.50 | 2 | 10,489 | 0.02% |
|
| 2022/12/20 | 4 | 102.63 | 2 | 100.25 | 100.00 | 2 | 10,440 | 0.02% |
|
| 2022/12/19 | 5.1 | 103.91 | 0 | 0.00 | 103.00 | 5.1 | 10,318 | 0.05% |
|
| 2022/12/16 | 12.2 | 108.82 | 7 | 108.64 | 107.00 | 5.2 | 10,187 | 0.05% |
|
| 2022/12/15 | 9 | 115.28 | 48 | 114.32 | 114.00 | -39 | 9,893 | -0.39% |
|
| 2022/12/14 | 0 | 0.00 | 2 | 106.50 | 107.00 | -2 | 9,425 | -0.02% |
|
| 2022/12/13 | 2.1 | 103.23 | 1 | 103.50 | 102.50 | 1.1 | 9,380 | 0.01% |
|
| 2022/12/08 | 5 | 101.40 | 6 | 103.42 | 102.50 | -1 | 9,983 | -0.01% |
|
| 2022/12/07 | 10 | 100.06 | 4 | 101.38 | 101.00 | 6 | 10,046 | 0.06% |
|
| 2022/12/06 | 13.1 | 104.39 | 1 | 103.00 | 103.50 | 12.1 | 10,246 | 0.12% |
|
| 2022/12/05 | 9 | 109.67 | 0 | 0.00 | 108.00 | 9 | 10,310 | 0.09% |
|
| 2022/12/02 | 1 | 111.00 | 2 | 110.50 | 111.00 | -1 | 10,365 | -0.01% |
|
| 2022/12/01 | 5 | 110.60 | 9.1 | 111.56 | 112.50 | -4.1 | 10,376 | -0.04% |
|
| 2022/11/30 | 1 | 108.50 | 0 | 0.00 | 108.00 | 1 | 10,259 | 0.01% |
|
| 2022/11/29 | 0 | 0.00 | 1 | 108.00 | 108.00 | -1 | 10,182 | -0.01% |
|
| 2022/11/28 | 10 | 107.95 | 2 | 108.25 | 108.50 | 8 | 10,151 | 0.08% |
|
| 2022/11/25 | 5.1 | 108.80 | 6 | 109.75 | 107.50 | -0.9 | 10,102 | -0.01% |
|
| 2022/11/24 | 2 | 106.50 | 1 | 106.50 | 107.00 | 1 | 9,830 | 0.01% |
|
| 2022/11/23 | 8.1 | 106.31 | 0 | 0.00 | 105.50 | 8.1 | 9,809 | 0.08% |
|
| 2022/11/22 | 6 | 106.75 | 0 | 0.00 | 107.00 | 6 | 9,772 | 0.06% |
|
| 2022/11/21 | 16 | 108.88 | 3 | 109.33 | 108.00 | 13 | 9,725 | 0.13% |
|
| 2022/11/18 | 9 | 109.17 | 48.2 | 112.33 | 113.00 | -39.2 | 9,512 | -0.41% |
|
| 2022/11/17 | 10 | 106.25 | 5 | 106.10 | 107.00 | 5 | 9,089 | 0.06% |
|
| 2022/11/16 | 2 | 104.49 | 5.1 | 103.21 | 104.00 | -3.1 | 8,886 | -0.03% |
|
| 2022/11/15 | 4.1 | 98.27 | 4 | 99.20 | 99.00 | 0.1 | 8,682 | 0.00% |
|
| 2022/11/14 | 2 | 99.50 | 3 | 99.50 | 100.50 | -1 | 8,649 | -0.01% |
|
| 2022/11/11 | 1 | 101.00 | 5 | 101.89 | 101.00 | -4 | 8,571 | -0.05% |
|
| 2022/11/10 | 1 | 100.00 | 1.1 | 100.50 | 100.50 | -0.1 | 8,519 | 0.00% |
|
| 2022/11/09 | 7 | 101.21 | 5 | 102.20 | 102.50 | 2 | 8,495 | 0.02% |
|
| 2022/11/08 | 7.1 | 102.48 | 8 | 101.06 | 101.00 | -0.9 | 8,550 | -0.01% |
|
| 2022/11/07 | 19 | 100.62 | 24.1 | 101.29 | 102.00 | -5.1 | 8,528 | -0.06% |
|
| 2022/11/04 | 8 | 96.38 | 9 | 96.34 | 96.80 | -1 | 8,287 | -0.01% |
|
| 2022/11/03 | 1 | 93.80 | 10 | 94.78 | 95.10 | -9 | 8,107 | -0.11% |
|
| 2022/11/01 | 4 | 91.93 | 10 | 91.44 | 91.50 | -6 | 7,996 | -0.08% |
|
| 2022/10/31 | 0.1 | 92.50 | 1 | 92.40 | 92.50 | -0.9 | 8,003 | -0.01% |
|
| 2022/10/28 | 12 | 93.55 | 7 | 92.14 | 92.50 | 5 | 8,131 | 0.06% |
|
| 2022/10/27 | 4 | 92.23 | 5 | 92.84 | 93.00 | -1 | 8,161 | -0.01% |
|
| 2022/10/26 | 1 | 91.60 | 4 | 91.65 | 91.30 | -3 | 8,133 | -0.04% |
|
| 2022/10/25 | 0 | 0.00 | 3 | 90.73 | 90.20 | -3 | 8,121 | -0.04% |
|
| 2022/10/24 | 7 | 90.74 | 20.1 | 92.02 | 90.00 | -13.1 | 8,135 | -0.16% |
|
| 2022/10/21 | 1 | 88.40 | 2 | 89.45 | 90.30 | -1 | 8,075 | -0.01% |
|
| 2022/10/20 | 15.1 | 90.56 | 2 | 89.80 | 90.00 | 13.1 | 8,092 | 0.16% |
|
| 2022/10/19 | 22 | 91.24 | 25 | 90.62 | 91.60 | -3 | 8,056 | -0.04% |
|
| 2022/10/18 | 11 | 88.25 | 15.1 | 89.68 | 89.30 | -4.1 | 7,844 | -0.05% |
|
| 2022/10/17 | 4 | 79.18 | 4 | 80.45 | 83.10 | 0 | 7,549 | 0.00% |
|
| 2022/10/14 | 8.1 | 83.10 | 10.1 | 82.76 | 82.10 | -2 | 7,581 | -0.03% |
|
| 2022/10/13 | 2 | 82.75 | 0 | 0.00 | 82.90 | 2 | 7,723 | 0.03% |
|
| 2022/10/12 | 3 | 82.53 | 0 | 0.00 | 82.70 | 3 | 7,919 | 0.04% |
|
| 2022/10/11 | 0.2 | 83.43 | 0 | 0.00 | 82.90 | 0.2 | 7,973 | 0.00% |
|
| 2022/10/07 | 2 | 85.60 | 4 | 85.83 | 84.80 | -2 | 7,914 | -0.03% |
|
| 2022/10/06 | 4 | 89.60 | 1 | 89.10 | 89.00 | 3 | 7,802 | 0.04% |
|
| 2022/10/04 | 3 | 90.73 | 0 | 90.10 | 90.70 | 3 | 7,749 | 0.04% |
|
| 2022/10/03 | 0 | 87.30 | 1 | 88.50 | 88.40 | -1 | 7,675 | -0.01% |
|
| 2022/09/30 | 1 | 86.00 | 2 | 87.50 | 88.30 | -1 | 7,713 | -0.01% |
|
| 2022/09/29 | 2 | 89.20 | 1 | 89.60 | 88.90 | 1 | 7,691 | 0.01% |
|
| 2022/09/28 | 1 | 89.80 | 2 | 89.40 | 88.40 | -1 | 7,664 | -0.01% |
|
| 2022/09/27 | 3 | 88.73 | 1 | 88.40 | 89.00 | 2 | 7,667 | 0.03% |
|
| 2022/09/26 | 1 | 90.08 | 1 | 91.40 | 89.20 | 0 | 7,668 | 0.00% |
|
| 2022/09/23 | 2 | 92.60 | 1.1 | 92.06 | 92.20 | 0.9 | 7,904 | 0.01% |
|
| 2022/09/22 | 3 | 91.83 | 6 | 91.72 | 93.00 | -3 | 7,956 | -0.04% |
|
| 2022/09/21 | 13 | 90.43 | 9 | 90.81 | 90.00 | 4 | 7,830 | 0.05% |
|
| 2022/09/20 | 10.1 | 94.13 | 1 | 93.20 | 93.20 | 9.1 | 7,646 | 0.12% |
|
| 2022/09/19 | 8 | 95.71 | 14 | 95.53 | 95.30 | -6 | 7,475 | -0.08% |
|
| 2022/09/16 | 16 | 94.61 | 16 | 94.99 | 93.70 | 0 | 7,292 | 0.00% |
|
| 2022/09/15 | 7 | 94.93 | 10.3 | 94.34 | 95.50 | -3.3 | 7,172 | -0.05% |
|
| 2022/09/14 | 8 | 91.73 | 2 | 91.00 | 91.00 | 6 | 6,920 | 0.09% |
|
| 2022/09/13 | 6 | 93.68 | 10 | 93.84 | 92.90 | -4 | 6,768 | -0.06% |
|
| 2022/09/12 | 11 | 90.00 | 17.2 | 90.60 | 91.10 | -6.2 | 6,573 | -0.09% |
|
| 2022/09/08 | 0 | 0.00 | 5.1 | 84.42 | 86.20 | -5.1 | 6,484 | -0.08% |
|
| 2022/09/07 | 1 | 80.50 | 2 | 80.95 | 80.30 | -1 | 6,467 | -0.02% |
|
| 2022/09/06 | 2 | 81.80 | 0 | 0.00 | 81.20 | 2 | 6,615 | 0.03% |
|
| 2022/09/05 | 1 | 83.50 | 0 | 0.00 | 83.50 | 1 | 6,663 | 0.02% |
|
| 2022/09/01 | 10.1 | 84.16 | 0 | 0.00 | 83.90 | 10.1 | 6,762 | 0.15% |
|
| 2022/08/31 | 0 | 85.10 | 1 | 85.90 | 85.90 | -1 | 6,740 | -0.01% |
|
| 2022/08/30 | 1 | 84.70 | 0 | 0.00 | 84.50 | 1 | 6,789 | 0.01% |
|
| 2022/08/29 | 0 | 0.00 | 2 | 84.30 | 84.80 | -2 | 6,829 | -0.03% |
|
| 2022/08/26 | 0 | 0.00 | 2.1 | 86.60 | 87.00 | -2.1 | 6,799 | -0.03% |
|
| 2022/08/25 | 0.1 | 85.00 | 1 | 85.20 | 85.70 | -0.9 | 6,768 | -0.01% |
|
| 2022/08/24 | 1 | 83.10 | 1 | 83.40 | 83.50 | 0 | 6,749 | 0.00% |
|
| 2022/08/23 | 1 | 83.80 | 0 | 0.00 | 83.50 | 1 | 6,791 | 0.01% |
|
| 2022/08/22 | 1 | 85.80 | 1 | 85.50 | 85.00 | 0 | 6,893 | 0.00% |
|
| 2022/08/19 | 1.1 | 86.41 | 3 | 87.33 | 87.10 | -1.9 | 6,903 | -0.03% |
|
| 2022/08/18 | 2 | 85.95 | 6 | 86.25 | 86.90 | -4 | 6,890 | -0.06% |
|
| 2022/08/17 | 0 | 0.00 | 1 | 84.50 | 85.30 | -1 | 6,838 | -0.01% |
|
| 2022/08/16 | 9 | 84.81 | 8.5 | 83.84 | 83.60 | 0.5 | 6,825 | 0.01% |
|
| 2022/08/15 | 10 | 84.64 | 32 | 84.28 | 85.20 | -22 | 6,797 | -0.32% |
|
| 2022/08/12 | 28 | 82.15 | 4 | 82.30 | 82.80 | 24 | 6,669 | 0.36% |
|
| 2022/08/11 | 0 | 80.60 | 3 | 80.60 | 80.30 | -3 | 6,549 | -0.05% |
|
| 2022/08/09 | 4 | 79.33 | 0.1 | 80.00 | 79.90 | 3.9 | 6,553 | 0.06% |
|
| 2022/08/08 | 1 | 80.00 | 2.3 | 80.35 | 79.70 | -1.3 | 6,590 | -0.02% |
|
| 2022/08/05 | 1.3 | 80.66 | 4 | 80.43 | 80.60 | -2.8 | 6,588 | -0.04% |
|
| 2022/08/04 | 9 | 80.32 | 2.1 | 80.22 | 79.60 | 6.9 | 6,598 | 0.10% |
|
| 2022/08/03 | 16.5 | 92.02 | 5.1 | 92.06 | 92.30 | 11.4 | 6,507 | 0.18% |
|
| 2022/08/02 | 4 | 92.25 | 2.1 | 92.14 | 92.20 | 1.9 | 6,427 | 0.03% |
|
| 2022/08/01 | 4 | 91.75 | 1 | 92.90 | 93.30 | 3 | 6,343 | 0.05% |
|
| 2022/07/29 | 0.2 | 91.80 | 0 | 0.00 | 91.40 | 0.2 | 6,304 | 0.00% |
|
| 2022/07/28 | 0 | 0.00 | 1 | 90.90 | 90.70 | -1 | 6,307 | -0.02% |
|
| 2022/07/27 | 3 | 89.40 | 1 | 89.80 | 91.00 | 2 | 6,285 | 0.03% |
|
| 2022/07/26 | 7 | 91.94 | 2.1 | 90.35 | 89.80 | 5 | 6,222 | 0.08% |
|
| 2022/07/25 | 1 | 94.60 | 4.5 | 94.02 | 94.00 | -3.5 | 6,130 | -0.06% |
|
| 2022/07/22 | 4 | 96.08 | 2 | 95.35 | 95.30 | 2 | 6,050 | 0.03% |
|
| 2022/07/20 | 10.1 | 96.58 | 6.3 | 96.52 | 96.80 | 3.8 | 5,880 | 0.06% |
|
| 2022/07/19 | 17.1 | 93.70 | 8 | 94.10 | 93.80 | 9 | 5,812 | 0.16% |
|
| 2022/07/18 | 1.2 | 90.72 | 4 | 90.28 | 91.80 | -2.8 | 5,674 | -0.05% |
|
| 2022/07/15 | 0 | 0.00 | 3 | 87.43 | 87.40 | -3 | 5,653 | -0.05% |
|
| 2022/07/14 | 1 | 87.40 | 1 | 87.00 | 87.40 | 0 | 5,744 | 0.00% |
|
| 2022/07/13 | 1 | 86.00 | 2 | 86.15 | 86.00 | -1 | 5,840 | -0.02% |
|
| 2022/07/12 | 5 | 84.34 | 1 | 83.50 | 83.40 | 4 | 5,872 | 0.07% |
|
| 2022/07/11 | 4 | 87.98 | 0 | 0.00 | 87.50 | 4 | 5,853 | 0.07% |
|
| 2022/07/08 | 2 | 89.00 | 2 | 88.75 | 89.30 | 0 | 5,914 | 0.00% |
|
| 2022/07/07 | 3 | 85.43 | 5 | 86.70 | 86.70 | -2 | 5,950 | -0.03% |
|
| 2022/07/06 | 3 | 86.10 | 4.1 | 87.18 | 86.00 | -1.1 | 6,044 | -0.02% |
|
| 2022/07/05 | 2.1 | 85.24 | 4 | 85.75 | 86.20 | -1.9 | 6,044 | -0.03% |
|
| 2022/07/04 | 4 | 82.43 | 2 | 82.85 | 83.40 | 2 | 6,076 | 0.03% |
|
| 2022/07/01 | 16 | 83.46 | 11 | 81.99 | 81.50 | 5 | 6,107 | 0.08% |
|
| 2022/06/30 | 6 | 89.23 | 2 | 89.00 | 88.70 | 4 | 5,859 | 0.07% |
|
| 2022/06/29 | 0 | 92.30 | 2 | 92.00 | 92.00 | -2 | 5,812 | -0.03% |
|
| 2022/06/28 | 2 | 93.40 | 0 | 0.00 | 93.00 | 2 | 5,798 | 0.03% |
|
| 2022/06/27 | 0 | 95.60 | 1 | 95.20 | 95.30 | -1 | 5,842 | -0.02% |
|
| 2022/06/24 | 1 | 93.30 | 0 | 0.00 | 94.10 | 1 | 5,882 | 0.02% |
|
| 2022/06/22 | 1 | 94.50 | 0 | 0.00 | 92.10 | 1 | 5,892 | 0.02% |
|
| 2022/06/21 | 4 | 95.83 | 7 | 97.01 | 96.50 | -3 | 5,892 | -0.05% |
|
| 2022/06/20 | 4 | 95.13 | 4 | 94.45 | 93.90 | 0 | 5,958 | 0.00% |
|
| 2022/06/17 | 1 | 96.80 | 2.5 | 98.34 | 98.00 | -1.5 | 6,056 | -0.02% |
|
| 2022/06/16 | 6 | 99.37 | 3 | 99.06 | 98.80 | 3 | 6,177 | 0.05% |
|
| 2022/06/15 | 4 | 101.13 | 1 | 101.00 | 100.00 | 3 | 6,163 | 0.05% |
|
| 2022/06/14 | 2 | 103.25 | 0 | 0.00 | 104.00 | 2 | 6,154 | 0.03% |
|
| 2022/06/13 | 5 | 105.70 | 0 | 0.00 | 106.00 | 5 | 6,167 | 0.08% |
|
| 2022/06/10 | 6.1 | 109.17 | 1.3 | 109.62 | 109.50 | 4.8 | 6,272 | 0.08% |
|
| 2022/06/09 | 2 | 114.00 | 1 | 115.00 | 114.00 | 1 | 6,453 | 0.02% |
|
| 2022/06/08 | 0.4 | 115.38 | 21 | 114.52 | 114.50 | -20.6 | 6,731 | -0.31% |
|
| 2022/06/07 | 3 | 112.67 | 1.1 | 111.79 | 114.00 | 1.9 | 6,811 | 0.03% |
|
| 2022/06/06 | 3 | 110.83 | 1 | 111.00 | 110.50 | 2 | 6,889 | 0.03% |
|
| 2022/06/01 | 0 | 0.00 | 3 | 113.00 | 112.50 | -3 | 7,227 | -0.04% |
|
| 2022/05/31 | 3 | 112.50 | 1 | 113.00 | 113.00 | 2 | 7,306 | 0.03% |
|
| 2022/05/30 | 3 | 113.50 | 16 | 112.91 | 112.50 | -13 | 7,376 | -0.18% |
|
| 2022/05/27 | 3 | 108.50 | 0 | 108.50 | 108.00 | 3 | 7,348 | 0.04% |
|
| 2022/05/26 | 2 | 105.00 | 0 | 0.00 | 105.00 | 2 | 7,523 | 0.03% |
|
| 2022/05/25 | 1 | 105.50 | 1 | 106.50 | 105.50 | 0 | 7,686 | 0.00% |
|
| 2022/05/24 | 12 | 105.00 | 3 | 105.67 | 104.50 | 9 | 7,831 | 0.11% |
|
| 2022/05/23 | 2 | 105.75 | 0 | 0.00 | 105.50 | 2 | 7,936 | 0.03% |
|
| 2022/05/20 | 1 | 108.00 | 0 | 0.00 | 107.00 | 1 | 8,155 | 0.01% |
|
| 2022/05/16 | 2 | 110.00 | 0 | 0.00 | 107.50 | 2 | 8,507 | 0.02% |
|
| 2022/05/12 | 0 | 0.00 | 1 | 106.50 | 105.50 | -1 | 8,662 | -0.01% |
|
| 2022/05/11 | 1 | 107.00 | 3 | 106.50 | 106.00 | -2 | 8,893 | -0.02% |
|
| 2022/05/10 | 1 | 109.50 | 3 | 107.00 | 110.00 | -2 | 8,902 | -0.02% |
|
| 2022/05/09 | 1 | 112.50 | 0 | 0.00 | 110.00 | 1 | 9,013 | 0.01% |
|
| 2022/05/06 | 4 | 111.63 | 3 | 111.33 | 111.50 | 1 | 9,231 | 0.01% |
|
| 2022/05/05 | 2 | 115.75 | 0 | 0.00 | 114.50 | 2 | 9,365 | 0.02% |
|
| 2022/05/04 | 22.2 | 114.89 | 1 | 112.50 | 115.00 | 21.2 | 9,416 | 0.22% |
|
| 2022/05/03 | 1.1 | 109.00 | 2 | 109.50 | 111.00 | -0.9 | 9,440 | -0.01% |
|
| 2022/04/29 | 1 | 109.00 | 1 | 111.50 | 108.50 | 0 | 9,485 | 0.00% |
|
| 2022/04/27 | 0 | 0.00 | 1.1 | 106.95 | 107.50 | -1.1 | 9,616 | -0.01% |
|
| 2022/04/26 | 0.1 | 109.50 | 3 | 109.17 | 108.50 | -2.9 | 9,599 | -0.03% |
|
| 2022/04/25 | 11 | 107.64 | 2 | 108.50 | 107.00 | 9 | 9,596 | 0.09% |
|
| 2022/04/22 | 5 | 113.60 | 12 | 112.50 | 111.50 | -7 | 9,530 | -0.07% |
|
| 2022/04/20 | 1 | 115.00 | 2 | 114.00 | 116.00 | -1 | 9,565 | -0.01% |
|
| 2022/04/19 | 4.3 | 114.17 | 0 | 0.00 | 113.50 | 4.3 | 9,539 | 0.05% |
|
| 2022/04/18 | 6.1 | 110.93 | 5 | 111.90 | 111.00 | 1.1 | 9,657 | 0.01% |
|
| 2022/04/15 | 3.2 | 113.98 | 2 | 113.75 | 112.50 | 1.2 | 9,847 | 0.01% |
|
| 2022/04/14 | 9.3 | 115.18 | 3 | 114.67 | 114.50 | 6.3 | 10,028 | 0.06% |
|
| 2022/04/13 | 9 | 115.77 | 1.2 | 116.17 | 116.00 | 7.8 | 10,073 | 0.08% |
|
| 2022/04/12 | 4 | 116.63 | 3 | 117.50 | 117.00 | 1 | 10,092 | 0.01% |
|
| 2022/04/11 | 2 | 120.25 | 2 | 119.50 | 119.50 | 0 | 10,188 | 0.00% |
|
| 2022/04/08 | 1 | 121.00 | 0 | 0.00 | 122.50 | 1 | 10,174 | 0.01% |
|
| 2022/04/07 | 3 | 123.50 | 3 | 125.33 | 122.50 | 0 | 10,113 | 0.00% |
|
| 2022/04/06 | 0 | 130.00 | 10 | 127.50 | 127.50 | -10 | 10,048 | -0.10% |
|
| 2022/03/30 | 1 | 129.50 | 4 | 130.38 | 130.00 | -3 | 10,111 | -0.03% |
|
| 2022/03/29 | 3 | 131.33 | 3.1 | 131.02 | 131.00 | -0.1 | 10,208 | 0.00% |
|
| 2022/03/28 | 2 | 130.25 | 3 | 130.17 | 131.50 | -1 | 10,345 | -0.01% |
|
| 2022/03/25 | 0.2 | 130.25 | 0 | 0.00 | 130.50 | 0.2 | 10,598 | 0.00% |
|
| 2022/03/24 | 5 | 129.40 | 5 | 128.60 | 129.50 | 0 | 10,745 | 0.00% |
|
| 2022/03/23 | 4.2 | 129.62 | 1 | 129.97 | 129.00 | 3.1 | 10,883 | 0.03% |
|
| 2022/03/22 | 8 | 127.62 | 4.1 | 126.41 | 128.50 | 3.9 | 11,334 | 0.03% |
|
| 2022/03/21 | 6.6 | 131.89 | 0 | 0.00 | 131.00 | 6.6 | 11,369 | 0.06% |
|
| 2022/03/17 | 0.1 | 130.50 | 2 | 131.75 | 130.50 | -1.9 | 12,011 | -0.02% |
|
| 2022/03/16 | 1 | 127.50 | 1.6 | 128.63 | 127.00 | -0.6 | 12,303 | 0.00% |
|
| 2022/03/15 | 10 | 128.10 | 5.3 | 128.82 | 126.00 | 4.7 | 12,771 | 0.04% |
|
| 2022/03/14 | 3 | 128.83 | 4 | 129.88 | 130.50 | -1 | 13,145 | -0.01% |
|
| 2022/03/11 | 4.5 | 134.13 | 0.5 | 132.00 | 133.00 | 4 | 13,092 | 0.03% |
|
| 2022/03/10 | 4.2 | 140.07 | 1.1 | 140.86 | 138.50 | 3.1 | 13,162 | 0.02% |
|
| 2022/03/09 | 3.7 | 134.36 | 3 | 137.00 | 136.00 | 0.7 | 13,254 | 0.00% |
|
| 2022/03/08 | 1.5 | 139.00 | 1 | 139.50 | 135.50 | 0.5 | 13,304 | 0.00% |
|
| 2022/03/07 | 14.1 | 140.96 | 0 | 0.00 | 139.50 | 14.1 | 13,326 | 0.11% |
|
| 2022/03/04 | 6.1 | 146.53 | 2 | 148.50 | 148.00 | 4.1 | 13,289 | 0.03% |
|
| 2022/03/03 | 7.2 | 148.35 | 15.1 | 149.10 | 148.50 | -7.9 | 13,403 | -0.06% |
|
| 2022/03/02 | 7 | 145.57 | 7 | 146.14 | 146.00 | 0 | 13,442 | 0.00% |
|
| 2022/03/01 | 8 | 145.50 | 8.1 | 145.68 | 145.50 | -0.1 | 13,445 | 0.00% |
|
| 2022/02/25 | 6.2 | 140.29 | 6 | 139.75 | 140.00 | 0.2 | 13,345 | 0.00% |
|
| 2022/02/24 | 13.2 | 142.88 | 3 | 141.83 | 141.00 | 10.2 | 13,363 | 0.08% |
|
| 2022/02/23 | 12 | 144.33 | 11 | 143.32 | 148.00 | 1 | 13,405 | 0.01% |
|
| 2022/02/22 | 2.5 | 140.96 | 2 | 139.75 | 140.00 | 0.5 | 13,560 | 0.00% |
|
| 2022/02/21 | 7.4 | 148.09 | 0 | 0.00 | 147.50 | 7.4 | 13,689 | 0.05% |
|
| 2022/02/18 | 2 | 149.50 | 1 | 151.50 | 152.50 | 1 | 13,886 | 0.01% |
|
| 2022/02/17 | 2 | 152.00 | 1 | 153.50 | 152.50 | 1 | 14,252 | 0.01% |
|
| 2022/02/16 | 0.1 | 152.00 | 1 | 151.50 | 151.50 | -0.9 | 14,789 | -0.01% |
|
| 2022/02/15 | 3 | 150.83 | 5 | 150.70 | 149.50 | -2 | 15,392 | -0.01% |
|
| 2022/02/14 | 1 | 144.51 | 0 | 145.00 | 143.50 | 1 | 15,733 | 0.01% |
|
| 2022/02/11 | 5 | 149.00 | 3 | 151.83 | 148.00 | 2 | 16,225 | 0.01% |
|
| 2022/02/10 | 2 | 150.50 | 1 | 151.50 | 150.00 | 1 | 16,909 | 0.01% |
|
| 2022/02/09 | 3 | 151.68 | 2.1 | 153.22 | 152.50 | 1 | 17,851 | 0.01% |
|
| 2022/02/08 | 1 | 151.51 | 6 | 151.25 | 152.50 | -5 | 18,397 | -0.03% |
|
| 2022/02/07 | 2 | 146.50 | 3 | 145.00 | 146.00 | -1 | 18,438 | -0.01% |
|
| 2022/01/26 | 3 | 140.33 | 1 | 141.50 | 137.50 | 2 | 18,851 | 0.01% |
|
| 2022/01/25 | 2 | 140.50 | 4 | 141.50 | 142.00 | -2 | 19,252 | -0.01% |
|
| 2022/01/24 | 1 | 137.50 | 2 | 139.00 | 140.00 | -1 | 19,863 | -0.01% |
|
| 2022/01/21 | 3 | 140.00 | 1 | 140.00 | 141.00 | 2 | 20,164 | 0.01% |
|
| 2022/01/20 | 3.1 | 141.51 | 2 | 142.00 | 142.00 | 1.1 | 20,174 | 0.01% |
|
| 2022/01/19 | 0.1 | 143.00 | 0 | 0.00 | 143.50 | 0.1 | 20,165 | 0.00% |
|
| 2022/01/18 | 0 | 0.00 | 4 | 143.75 | 143.00 | -4 | 20,268 | -0.02% |
|
| 2022/01/17 | 3 | 138.17 | 4 | 139.50 | 140.50 | -1 | 20,318 | 0.00% |
|
| 2022/01/14 | 2 | 135.25 | 2 | 137.00 | 138.50 | 0 | 20,520 | 0.00% |
|
| 2022/01/13 | 3 | 140.67 | 5 | 140.40 | 139.50 | -2 | 21,100 | -0.01% |
|
| 2022/01/11 | 10 | 143.05 | 8.2 | 144.55 | 141.00 | 1.8 | 21,319 | 0.01% |
|
| 2022/01/10 | 1 | 147.50 | 3 | 143.83 | 149.00 | -2 | 21,764 | -0.01% |
|
| 2022/01/07 | 10 | 148.75 | 6 | 146.17 | 147.50 | 4 | 21,736 | 0.02% |
|
| 2022/01/06 | 4 | 154.50 | 5 | 152.60 | 154.50 | -1 | 21,802 | 0.00% |
|
| 2022/01/05 | 1 | 154.50 | 3 | 153.33 | 154.00 | -2 | 22,262 | -0.01% |
|
| 2022/01/04 | 20 | 155.00 | 2 | 158.00 | 152.50 | 18 | 23,353 | 0.08% |
|
| 2022/01/03 | 2 | 154.50 | 7 | 156.57 | 156.50 | -5 | 24,034 | -0.02% |
|
| 2021/12/30 | 2 | 152.25 | 3 | 153.50 | 155.50 | -1 | 24,047 | 0.00% |
|
| 2021/12/29 | 6 | 154.50 | 0 | 0.00 | 154.00 | 6 | 24,031 | 0.02% |
|
| 2021/12/28 | 0 | 0.00 | 5 | 157.00 | 156.50 | -5 | 24,030 | -0.02% |
|
| 2021/12/27 | 6 | 156.92 | 4 | 156.75 | 155.00 | 2 | 24,009 | 0.01% |
|
| 2021/12/24 | 3.4 | 154.79 | 4 | 155.50 | 156.00 | -0.6 | 23,957 | 0.00% |
|
| 2021/12/23 | 3 | 155.67 | 2.1 | 156.21 | 155.00 | 0.9 | 23,949 | 0.00% |
|
| 2021/12/22 | 2 | 155.25 | 8 | 157.06 | 157.00 | -6 | 23,896 | -0.03% |
|
| 2021/12/21 | 8 | 152.50 | 4 | 152.38 | 155.00 | 4 | 23,739 | 0.02% |
|
| 2021/12/20 | 4 | 154.88 | 5 | 153.70 | 153.50 | -1 | 23,512 | 0.00% |
|
| 2021/12/17 | 7 | 155.00 | 4 | 154.50 | 154.50 | 3 | 23,365 | 0.01% |
|
| 2021/12/16 | 13 | 160.65 | 18.1 | 161.35 | 158.00 | -5.1 | 23,232 | -0.02% |
|
| 2021/12/15 | 27 | 152.31 | 20 | 152.50 | 152.50 | 7 | 22,701 | 0.03% |
|
| 2021/12/14 | 15.1 | 153.63 | 10 | 152.80 | 151.50 | 5.1 | 22,456 | 0.02% |
|
| 2021/12/13 | 37.1 | 158.92 | 36 | 159.17 | 160.00 | 1.1 | 22,105 | 0.01% |
|
| 2021/12/10 | 5 | 149.50 | 6 | 152.00 | 152.50 | -1 | 21,555 | 0.00% |
|
| 2021/12/09 | 21.2 | 147.36 | 18 | 146.95 | 148.00 | 3.2 | 21,107 | 0.02% |
|
| 2021/12/08 | 7 | 141.57 | 15.2 | 139.96 | 142.50 | -8.2 | 20,581 | -0.04% |
|
| 2021/12/07 | 1 | 132.50 | 1 | 133.00 | 132.50 | 0 | 20,071 | 0.00% |
|
| 2021/12/06 | 15 | 134.30 | 9 | 134.89 | 134.50 | 6 | 19,908 | 0.03% |
|
| 2021/12/03 | 9 | 140.11 | 16 | 141.41 | 141.00 | -7 | 19,687 | -0.04% |
|
| 2021/12/02 | 8 | 137.25 | 6 | 137.33 | 136.50 | 2 | 19,627 | 0.01% |
|
| 2021/12/01 | 5 | 137.10 | 5 | 137.30 | 139.00 | 0 | 19,526 | 0.00% |
|
| 2021/11/30 | 5 | 134.40 | 9 | 135.39 | 136.00 | -4 | 19,466 | -0.02% |
|
| 2021/11/29 | 7 | 131.64 | 6 | 130.33 | 132.00 | 1 | 19,444 | 0.01% |
|
| 2021/11/26 | 4 | 134.00 | 3 | 135.17 | 135.00 | 1 | 19,377 | 0.01% |
|
| 2021/11/25 | 2 | 133.50 | 3 | 135.00 | 134.00 | -1 | 19,277 | -0.01% |
|
| 2021/11/24 | 2 | 134.25 | 0 | 0.00 | 134.00 | 2 | 19,241 | 0.01% |
|
| 2021/11/23 | 6 | 134.67 | 6 | 134.33 | 134.50 | 0 | 19,141 | 0.00% |
|
| 2021/11/22 | 2 | 139.25 | 3 | 139.67 | 138.00 | -1 | 18,983 | -0.01% |
|
| 2021/11/19 | 5 | 140.50 | 4 | 142.00 | 141.00 | 1 | 18,878 | 0.01% |
|
| 2021/11/18 | 22 | 144.23 | 23 | 141.15 | 138.50 | -1 | 18,774 | -0.01% |
|
| 2021/11/17 | 12.2 | 138.53 | 12.3 | 139.84 | 143.00 | -0.1 | 18,459 | 0.00% |
|
| 2021/11/16 | 4 | 139.38 | 10 | 140.20 | 140.50 | -6 | 18,248 | -0.03% |
|
| 2021/11/15 | 31 | 137.68 | 15 | 139.20 | 136.00 | 16 | 17,904 | 0.09% |
|
| 2021/11/12 | 3 | 131.67 | 2 | 134.50 | 135.50 | 1 | 17,418 | 0.01% |
|
| 2021/11/11 | 10 | 138.35 | 10 | 138.95 | 137.00 | 0 | 16,805 | 0.00% |
|
| 2021/11/10 | 11 | 138.14 | 17 | 138.35 | 139.00 | -6 | 16,617 | -0.04% |
|
| 2021/11/09 | 61 | 137.59 | 37 | 136.34 | 136.50 | 24 | 16,104 | 0.15% |
|
| 2021/11/08 | 25 | 132.12 | 27 | 133.19 | 133.50 | -2 | 15,262 | -0.01% |
|
| 2021/11/05 | 12 | 126.13 | 14 | 126.25 | 124.00 | -2 | 14,409 | -0.01% |
|
| 2021/11/04 | 4 | 122.88 | 6.1 | 122.76 | 121.00 | -2 | 13,781 | -0.01% |
|
| 2021/11/03 | 15.1 | 120.73 | 22.2 | 122.79 | 123.00 | -7.1 | 13,598 | -0.05% |
|
| 2021/11/02 | 8 | 119.25 | 9.1 | 118.65 | 118.50 | -1.1 | 13,020 | -0.01% |
|
| 2021/11/01 | 8 | 117.88 | 13.1 | 118.23 | 119.50 | -5.1 | 12,583 | -0.04% |
|
| 2021/10/29 | 4 | 111.88 | 23.1 | 111.18 | 112.50 | -19.1 | 11,904 | -0.16% |
|
| 2021/10/28 | 0 | 0.00 | 1 | 107.50 | 107.50 | -1 | 11,594 | -0.01% |
|
| 2021/10/27 | 3 | 106.68 | 12 | 107.96 | 108.00 | -9 | 11,525 | -0.08% |
|
| 2021/10/26 | 4 | 106.63 | 5 | 106.60 | 105.50 | -1 | 11,465 | -0.01% |
|
| 2021/10/25 | 3 | 104.33 | 3 | 104.50 | 104.00 | 0 | 11,395 | 0.00% |
|
| 2021/10/22 | 4.2 | 106.17 | 4 | 105.75 | 105.00 | 0.2 | 11,377 | 0.00% |
|
| 2021/10/21 | 48 | 110.57 | 30 | 108.28 | 106.50 | 18 | 11,294 | 0.16% |
|
| 2021/10/20 | 2 | 110.75 | 5 | 110.10 | 110.00 | -3 | 10,860 | -0.03% |
|
| 2021/10/19 | 4 | 109.25 | 18 | 109.08 | 110.00 | -14 | 10,784 | -0.13% |
|
| 2021/10/18 | 50 | 109.31 | 42.1 | 110.67 | 107.00 | 7.9 | 10,665 | 0.07% |
|
| 2021/10/15 | 2.1 | 106.26 | 13 | 106.92 | 107.00 | -11 | 10,137 | -0.11% |
|
| 2021/10/14 | 3 | 104.67 | 8 | 105.19 | 104.50 | -5 | 9,964 | -0.05% |
|
| 2021/10/13 | 6 | 104.67 | 14.1 | 105.93 | 107.00 | -8.1 | 9,776 | -0.08% |
|
| 2021/10/12 | 37.1 | 104.57 | 39.1 | 104.34 | 105.00 | -2 | 9,222 | -0.02% |
|
| 2021/10/08 | 21 | 97.01 | 64.5 | 99.39 | 100.50 | -43.5 | 8,078 | -0.54% |
|
| 2021/10/07 | 0 | 0.00 | 5 | 91.22 | 91.80 | -5 | 7,290 | -0.07% |
|
| 2021/10/05 | 1 | 83.50 | 21 | 84.00 | 84.90 | -20 | 7,486 | -0.27% |
|
| 2021/10/04 | 0 | 0.00 | 2 | 85.50 | 84.80 | -2 | 7,591 | -0.03% |
|
| 2021/10/01 | 1 | 85.70 | 1 | 86.40 | 86.00 | 0 | 7,741 | 0.00% |
|
| 2021/09/29 | 7 | 86.79 | 1 | 86.70 | 86.90 | 6 | 7,877 | 0.08% |
|
| 2021/09/28 | 0.1 | 90.89 | 0 | 0.00 | 89.70 | 0.1 | 7,928 | 0.00% |
|
| 2021/09/27 | 2 | 90.60 | 0 | 0.00 | 90.50 | 2 | 7,945 | 0.03% |
|
| 2021/09/24 | 3.1 | 92.86 | 1 | 93.80 | 92.10 | 2.1 | 7,949 | 0.03% |
|
| 2021/09/23 | 1.2 | 92.38 | 5 | 92.66 | 93.00 | -3.9 | 7,945 | -0.05% |
|
| 2021/09/17 | 0 | 0.00 | 1 | 91.40 | 91.10 | -1 | 8,137 | -0.01% |
|
| 2021/09/16 | 1 | 90.60 | 1 | 90.90 | 90.90 | 0 | 8,304 | 0.00% |
|
| 2021/09/15 | 1 | 89.20 | 0 | 0.00 | 89.00 | 1 | 8,329 | 0.01% |
|
| 2021/09/14 | 3.2 | 90.02 | 2 | 90.30 | 90.20 | 1.2 | 8,458 | 0.01% |
|
| 2021/09/13 | 21 | 90.73 | 1 | 90.40 | 90.10 | 20 | 8,842 | 0.23% |
|
| 2021/09/10 | 20.2 | 89.74 | 1 | 90.20 | 90.30 | 19.2 | 9,126 | 0.21% |
|
| 2021/09/09 | 0 | 88.60 | 0 | 0.00 | 89.90 | 0 | 9,546 | 0.00% |
|
| 2021/09/08 | 3 | 90.69 | 3 | 90.37 | 87.70 | 0 | 9,669 | 0.00% |
|
| 2021/09/07 | 5.1 | 92.56 | 5.1 | 91.72 | 91.30 | 0 | 9,625 | 0.00% |
|
| 2021/09/06 | 2 | 91.00 | 2 | 91.35 | 90.70 | 0 | 9,556 | 0.00% |
|
| 2021/09/03 | 0.1 | 89.70 | 0 | 89.50 | 90.20 | 0 | 9,531 | 0.00% |
|
| 2021/09/02 | 14 | 90.96 | 6 | 90.20 | 88.80 | 8 | 9,559 | 0.08% |
|
| 2021/09/01 | 5 | 90.24 | 10 | 90.12 | 91.50 | -5 | 9,567 | -0.05% |
|
| 2021/08/31 | 0 | 87.20 | 2 | 86.40 | 87.80 | -2 | 9,523 | -0.02% |
|
| 2021/08/30 | 2 | 85.15 | 0 | 0.00 | 85.30 | 2 | 9,551 | 0.02% |
|
| 2021/08/26 | 2 | 86.05 | 1 | 86.20 | 86.00 | 1 | 9,584 | 0.01% |
|
| 2021/08/25 | 0 | 0.00 | 6 | 87.12 | 87.20 | -6 | 9,663 | -0.06% |
|
| 2021/08/24 | 4 | 86.50 | 2 | 86.05 | 86.20 | 2 | 9,735 | 0.02% |
|
| 2021/08/23 | 0 | 0.00 | 3 | 83.07 | 83.20 | -3 | 9,652 | -0.03% |
|
| 2021/08/20 | 6 | 82.43 | 14 | 81.13 | 81.50 | -8 | 9,748 | -0.08% |
|
| 2021/08/19 | 3 | 83.77 | 1 | 84.10 | 83.10 | 2 | 9,724 | 0.02% |
|
| 2021/08/18 | 11 | 84.94 | 3 | 85.23 | 86.40 | 8 | 9,819 | 0.08% |
|
| 2021/08/17 | 1 | 88.00 | 3 | 87.33 | 85.60 | -2 | 10,014 | -0.02% |
|
| 2021/08/16 | 8 | 88.59 | 6 | 88.80 | 88.10 | 2 | 10,070 | 0.02% |
|
| 2021/08/13 | 2 | 92.70 | 1 | 92.50 | 92.50 | 1 | 10,272 | 0.01% |
|
| 2021/08/12 | 0 | 0.00 | 5 | 91.22 | 94.60 | -5 | 10,641 | -0.05% |
|
| 2021/08/11 | 2 | 94.50 | 1 | 94.10 | 92.80 | 1 | 10,843 | 0.01% |
|
| 2021/08/10 | 2 | 97.50 | 2 | 98.00 | 97.60 | 0 | 11,111 | 0.00% |
|
| 2021/08/09 | 0 | 0.00 | 18 | 100.78 | 99.10 | -18 | 11,543 | -0.16% |
|
| 2021/08/05 | 3 | 97.20 | 3 | 97.17 | 97.20 | 0 | 12,496 | 0.00% |
|
| 2021/08/03 | 10 | 98.00 | 1 | 98.90 | 98.50 | 9 | 12,714 | 0.07% |
|
| 2021/08/02 | 1 | 100.00 | 2 | 99.95 | 99.50 | -1 | 13,015 | -0.01% |
|
| 2021/07/29 | 6 | 99.37 | 0 | 0.00 | 98.80 | 6 | 13,315 | 0.05% |
|
| 2021/07/28 | 8 | 99.69 | 7 | 99.61 | 99.50 | 1 | 13,431 | 0.01% |
|
| 2021/07/27 | 15 | 104.10 | 4 | 102.63 | 101.00 | 11 | 13,611 | 0.08% |
|
| 2021/07/26 | 15 | 100.77 | 29 | 101.37 | 101.00 | -14 | 13,723 | -0.10% |
|
| 2021/07/22 | 4 | 98.78 | 6 | 97.55 | 97.30 | -2 | 13,652 | -0.01% |
|
| 2021/07/21 | 9 | 96.98 | 8 | 96.25 | 96.10 | 1 | 13,730 | 0.01% |
|
| 2021/07/20 | 2 | 99.50 | 15 | 99.55 | 98.90 | -13 | 13,774 | -0.09% |
|
| 2021/07/19 | 15 | 99.93 | 5.1 | 97.72 | 100.00 | 10 | 13,920 | 0.07% |
|
| 2021/07/16 | 8 | 97.95 | 6 | 97.70 | 97.80 | 2 | 13,929 | 0.01% |
|
| 2021/07/15 | 9 | 96.70 | 12 | 97.13 | 97.40 | -3 | 13,973 | -0.02% |
|
| 2021/07/14 | 18 | 96.04 | 11 | 96.09 | 95.30 | 7 | 14,038 | 0.05% |
|
| 2021/07/13 | 11 | 98.60 | 1 | 97.50 | 97.20 | 10 | 14,178 | 0.07% |
|
| 2021/07/12 | 29.2 | 98.84 | 2 | 97.80 | 97.60 | 27.2 | 14,447 | 0.19% |
|
| 2021/07/09 | 23 | 101.52 | 10 | 102.40 | 101.00 | 13 | 14,393 | 0.09% |
|
| 2021/07/08 | 14 | 106.25 | 1 | 106.00 | 105.50 | 13 | 14,472 | 0.09% |
|
| 2021/07/07 | 9.1 | 112.56 | 5 | 112.00 | 113.00 | 4.1 | 14,399 | 0.03% |
|
| 2021/07/06 | 2 | 112.00 | 2 | 112.50 | 112.50 | 0 | 14,384 | 0.00% |
|
| 2021/07/05 | 7 | 110.50 | 3 | 110.83 | 111.50 | 4 | 14,430 | 0.03% |
|
| 2021/07/02 | 3 | 106.83 | 3 | 107.17 | 107.00 | 0 | 14,340 | 0.00% |
|
| 2021/07/01 | 7 | 106.64 | 2 | 107.00 | 107.00 | 5 | 14,338 | 0.03% |
|
| 2021/06/30 | 6 | 106.75 | 0 | 0.00 | 107.50 | 6 | 14,348 | 0.04% |
|
| 2021/06/29 | 6.1 | 108.34 | 1 | 108.50 | 106.50 | 5.1 | 14,334 | 0.04% |
|
| 2021/06/28 | 5 | 107.10 | 5 | 107.50 | 110.00 | 0 | 14,388 | 0.00% |
|
| 2021/06/25 | 8 | 109.75 | 16 | 110.47 | 108.50 | -8 | 14,245 | -0.06% |
|
| 2021/06/24 | 7 | 112.00 | 9.3 | 111.71 | 112.00 | -2.3 | 14,121 | -0.02% |
|
| 2021/06/23 | 14 | 111.14 | 6 | 111.58 | 110.50 | 8 | 14,188 | 0.06% |
|
| 2021/06/22 | 17 | 112.71 | 5 | 114.51 | 111.00 | 12 | 14,126 | 0.08% |
|
| 2021/06/21 | 7 | 119.36 | 11 | 121.45 | 118.00 | -4 | 13,793 | -0.03% |
|
| 2021/06/18 | 8 | 120.31 | 14 | 122.93 | 125.00 | -6 | 13,541 | -0.04% |
|
| 2021/06/17 | 6 | 113.34 | 29 | 114.16 | 116.00 | -23 | 13,286 | -0.17% |
|
| 2021/06/16 | 6 | 112.33 | 2 | 114.00 | 112.00 | 4 | 13,203 | 0.03% |
|
| 2021/06/15 | 25 | 112.00 | 1 | 111.50 | 112.50 | 24 | 13,380 | 0.18% |
|
| 2021/06/11 | 4 | 111.75 | 0 | 111.00 | 111.00 | 4 | 13,419 | 0.03% |
|
| 2021/06/10 | 4 | 114.00 | 10 | 113.00 | 114.00 | -6 | 13,623 | -0.04% |
|
| 2021/06/09 | 22 | 114.70 | 23 | 112.30 | 113.50 | -1 | 13,743 | -0.01% |
|
| 2021/06/08 | 35 | 112.51 | 20 | 114.00 | 110.50 | 15 | 13,739 | 0.11% |
|
| 2021/06/07 | 11 | 109.00 | 12 | 111.29 | 111.50 | -1 | 13,982 | -0.01% |
|
| 2021/06/04 | 0 | 0.00 | 1 | 112.50 | 112.00 | -1 | 14,326 | -0.01% |
|
| 2021/06/03 | 0 | 0.00 | 1 | 112.50 | 114.00 | -1 | 14,526 | -0.01% |
|
| 2021/06/02 | 36 | 113.04 | 32 | 111.09 | 110.00 | 4 | 14,698 | 0.03% |
|
| 2021/06/01 | 28 | 112.16 | 32 | 114.09 | 113.50 | -4 | 14,626 | -0.03% |
|
| 2021/05/31 | 22 | 108.55 | 20 | 109.75 | 110.00 | 2 | 14,522 | 0.01% |
|
| 2021/05/28 | 31 | 107.87 | 32 | 108.67 | 108.00 | -1 | 14,490 | -0.01% |
|
| 2021/05/27 | 3 | 104.50 | 5 | 105.80 | 105.00 | -2 | 14,401 | -0.01% |
|
| 2021/05/26 | 14 | 103.57 | 12 | 103.50 | 103.00 | 2 | 14,398 | 0.01% |
|
| 2021/05/25 | 5 | 102.48 | 17 | 104.56 | 106.00 | -12 | 14,306 | -0.08% |
|
| 2021/05/24 | 21 | 97.15 | 21 | 97.90 | 99.10 | 0 | 14,150 | 0.00% |
|
| 2021/05/21 | 26 | 98.97 | 15 | 98.99 | 99.60 | 11 | 14,500 | 0.08% |
|
| 2021/05/20 | 17 | 102.50 | 2 | 105.00 | 102.00 | 15 | 14,231 | 0.11% |
|
| 2021/05/19 | 11 | 114.68 | 43 | 114.36 | 113.00 | -32 | 13,924 | -0.23% |
|
| 2021/05/18 | 44 | 108.93 | 10.1 | 112.65 | 115.00 | 33.9 | 13,880 | 0.24% |
|
| 2021/05/17 | 9.1 | 106.06 | 9.1 | 105.90 | 106.50 | -0.1 | 13,825 | 0.00% |
|
| 2021/05/14 | 8.1 | 102.46 | 9 | 103.78 | 100.00 | -0.9 | 13,398 | -0.01% |
|
| 2021/05/13 | 5 | 95.40 | 7.2 | 93.74 | 97.20 | -2.2 | 13,010 | -0.02% |
|
| 2021/05/12 | 1 | 104.50 | 5.3 | 104.00 | 104.00 | -4.3 | 12,347 | -0.03% |
|
| 2021/05/11 | 3.1 | 117.00 | 2 | 115.50 | 115.50 | 1.1 | 12,296 | 0.01% |
|
| 2021/05/10 | 13.1 | 127.58 | 13 | 127.19 | 128.00 | 0.1 | 12,100 | 0.00% |
|
| 2021/05/07 | 1.1 | 122.59 | 4 | 118.50 | 122.00 | -2.9 | 11,789 | -0.02% |
|
| 2021/05/06 | 2.1 | 118.93 | 2.1 | 123.10 | 120.00 | 0 | 11,685 | 0.00% |
|
| 2021/05/05 | 15 | 124.87 | 11 | 126.64 | 123.50 | 4 | 11,554 | 0.03% |
|
| 2021/05/04 | 3.1 | 123.36 | 5 | 123.80 | 121.50 | -2 | 11,406 | -0.02% |
|
| 2021/05/03 | 4.1 | 129.13 | 38.1 | 130.24 | 125.00 | -34 | 11,245 | -0.30% |
|
| 2021/04/29 | 7 | 122.36 | 4 | 120.38 | 123.00 | 3 | 11,012 | 0.03% |
|
| 2021/04/28 | 34 | 120.04 | 3 | 119.83 | 120.50 | 31 | 10,953 | 0.28% |
|
| 2021/04/27 | 9 | 118.22 | 10 | 118.00 | 119.00 | -1 | 10,947 | -0.01% |
|
| 2021/04/26 | 4 | 115.25 | 5 | 113.40 | 117.00 | -1 | 10,762 | -0.01% |
|
| 2021/04/23 | 2 | 110.00 | 4 | 107.50 | 111.00 | -2 | 10,613 | -0.02% |
|
| 2021/04/22 | 3.1 | 104.65 | 2 | 107.50 | 104.00 | 1.1 | 10,485 | 0.01% |
|
| 2021/04/21 | 6 | 107.08 | 6 | 107.50 | 106.50 | 0 | 10,433 | 0.00% |
|
| 2021/04/20 | 3 | 107.83 | 28 | 107.59 | 108.00 | -25 | 10,536 | -0.24% |
|
| 2021/04/19 | 6 | 109.25 | 3 | 109.50 | 110.00 | 3 | 10,499 | 0.03% |
|
| 2021/04/16 | 11 | 116.05 | 16.1 | 114.85 | 115.50 | -5.1 | 10,319 | -0.05% |
|
| 2021/04/15 | 0 | 0.00 | 1 | 106.50 | 108.00 | -1 | 10,045 | -0.01% |
|
| 2021/04/14 | 5 | 104.00 | 3 | 106.33 | 107.50 | 2 | 9,963 | 0.02% |
|
| 2021/04/13 | 0 | 0.00 | 2 | 102.25 | 101.50 | -2 | 9,837 | -0.02% |
|
| 2021/04/12 | 5 | 105.50 | 6 | 105.33 | 104.00 | -1 | 9,844 | -0.01% |
|
| 2021/04/09 | 5 | 102.30 | 5 | 101.20 | 102.00 | 0 | 9,781 | 0.00% |
|
| 2021/04/08 | 5 | 99.06 | 3 | 99.93 | 98.80 | 2 | 9,660 | 0.02% |
|
| 2021/04/07 | 2.1 | 100.47 | 5.1 | 100.04 | 100.50 | -3 | 9,626 | -0.03% |
|
| 2021/04/06 | 3 | 99.90 | 16 | 100.13 | 99.60 | -13 | 9,614 | -0.14% |
|
| 2021/04/01 | 2 | 99.55 | 1 | 98.60 | 98.60 | 1 | 9,580 | 0.01% |
|
| 2021/03/31 | 25 | 99.51 | 16 | 99.71 | 99.80 | 9 | 9,513 | 0.09% |
|
| 2021/03/30 | 2 | 96.80 | 2 | 97.20 | 96.80 | 0 | 9,388 | 0.00% |
|
| 2021/03/29 | 0 | 0.00 | 11.1 | 98.54 | 97.50 | -11.1 | 9,386 | -0.12% |
|
| 2021/03/26 | 1 | 97.30 | 5.1 | 96.91 | 97.30 | -4.1 | 9,390 | -0.04% |
|
| 2021/03/25 | 8 | 94.50 | 3 | 94.80 | 94.80 | 5 | 9,360 | 0.05% |
|
| 2021/03/24 | 13 | 96.22 | 13 | 96.91 | 95.80 | 0 | 9,397 | 0.00% |
|
| 2021/03/23 | 6 | 96.13 | 4 | 95.88 | 96.70 | 2 | 9,391 | 0.02% |
|
| 2021/03/22 | 23 | 97.58 | 16 | 97.29 | 97.10 | 7 | 9,377 | 0.07% |
|
| 2021/03/19 | 3.1 | 95.81 | 3.2 | 96.15 | 96.80 | -0.2 | 9,286 | 0.00% |
|
| 2021/03/18 | 4 | 97.65 | 12 | 96.92 | 96.20 | -8 | 9,267 | -0.09% |
|
| 2021/03/17 | 7 | 94.26 | 2 | 93.70 | 93.70 | 5 | 9,111 | 0.05% |
|
| 2021/03/16 | 9 | 92.98 | 2 | 95.30 | 95.50 | 7 | 9,134 | 0.08% |
|
| 2021/03/15 | 28 | 95.30 | 23 | 94.83 | 94.70 | 5 | 9,070 | 0.06% |
|
| 2021/03/12 | 5 | 94.22 | 6 | 95.03 | 93.50 | -1 | 9,105 | -0.01% |
|
| 2021/03/11 | 2 | 93.00 | 17 | 94.39 | 95.80 | -15 | 9,014 | -0.17% |
|
| 2021/03/10 | 21 | 93.64 | 40 | 92.54 | 92.40 | -19 | 8,729 | -0.22% |
|
| 2021/03/09 | 6 | 89.22 | 14 | 88.69 | 90.60 | -8 | 8,454 | -0.09% |
|
| 2021/03/08 | 6 | 87.90 | 16 | 88.16 | 87.40 | -10 | 8,222 | -0.12% |
|
| 2021/03/05 | 5 | 84.76 | 4 | 84.73 | 85.40 | 1 | 8,024 | 0.01% |
|
| 2021/03/04 | 8 | 84.88 | 18 | 85.14 | 85.00 | -10 | 8,003 | -0.12% |
|
| 2021/03/03 | 18 | 84.26 | 3 | 85.50 | 84.60 | 15 | 8,022 | 0.19% |
|
| 2021/03/02 | 3 | 86.77 | 1 | 88.00 | 85.30 | 2 | 7,980 | 0.03% |
|
| 2021/02/26 | 3 | 86.93 | 3 | 86.67 | 87.00 | 0 | 7,937 | 0.00% |
|
| 2021/02/25 | 4 | 88.45 | 3 | 89.17 | 88.00 | 1 | 7,912 | 0.01% |
|
| 2021/02/24 | 13 | 89.28 | 13 | 89.47 | 88.20 | 0 | 8,013 | 0.00% |
|
| 2021/02/23 | 12 | 91.00 | 30 | 91.19 | 90.20 | -18 | 8,056 | -0.22% |
|
| 2021/02/22 | 11 | 86.22 | 25.1 | 87.40 | 87.80 | -14.1 | 7,612 | -0.19% |
|
| 2021/02/19 | 14 | 83.48 | 16 | 84.36 | 85.00 | -2 | 7,414 | -0.03% |
|
| 2021/02/18 | 6 | 84.53 | 8 | 84.28 | 85.30 | -2 | 7,308 | -0.03% |
|
| 2021/02/17 | 7 | 85.09 | 15 | 83.47 | 85.10 | -8 | 7,090 | -0.11% |
|
| 2021/02/05 | 3 | 79.37 | 3 | 78.87 | 79.10 | 0 | 6,712 | 0.00% |
|
| 2021/02/04 | 2 | 77.00 | 4 | 78.25 | 77.00 | -2 | 6,653 | -0.03% |
|
| 2021/02/03 | 2 | 78.70 | 14 | 78.70 | 78.70 | -12 | 6,657 | -0.18% |
|
| 2021/02/02 | 3 | 77.93 | 4 | 77.90 | 78.10 | -1 | 6,707 | -0.01% |
|
| 2021/02/01 | 15 | 76.91 | 1.3 | 77.22 | 77.20 | 13.7 | 6,705 | 0.20% |
|
| 2021/01/29 | 1.5 | 79.79 | 2 | 79.55 | 78.90 | -0.5 | 6,681 | -0.01% |
|
| 2021/01/28 | 4 | 79.80 | 7 | 80.07 | 78.90 | -3 | 6,647 | -0.05% |
|
| 2021/01/27 | 6 | 80.37 | 2 | 80.40 | 80.20 | 4 | 6,585 | 0.06% |
|
| 2021/01/26 | 7 | 79.91 | 3 | 80.93 | 79.60 | 4 | 6,558 | 0.06% |
|
| 2021/01/25 | 3 | 79.97 | 20 | 79.85 | 80.60 | -17 | 6,531 | -0.26% |
|
| 2021/01/22 | 2 | 78.60 | 5 | 77.66 | 78.60 | -3 | 6,476 | -0.05% |
|
| 2021/01/21 | 1 | 74.80 | 0 | 0.00 | 76.10 | 1 | 6,645 | 0.02% |
|
| 2021/01/20 | 16 | 76.96 | 3 | 78.27 | 76.00 | 13 | 7,126 | 0.18% |
|
| 2021/01/18 | 0 | 0.00 | 3 | 79.40 | 79.00 | -3 | 7,009 | -0.04% |
|
| 2021/01/15 | 0 | 0.00 | 4 | 80.15 | 79.90 | -4 | 6,970 | -0.06% |
|
| 2021/01/14 | 4 | 80.78 | 8 | 81.11 | 80.60 | -4 | 6,955 | -0.06% |
|
| 2021/01/13 | 2 | 79.40 | 8 | 80.91 | 81.30 | -6 | 6,921 | -0.09% |
|
| 2021/01/12 | 9 | 78.86 | 22 | 79.51 | 79.00 | -13 | 6,807 | -0.19% |
|
| 2021/01/11 | 5 | 78.52 | 7 | 78.94 | 79.20 | -2 | 6,749 | -0.03% |
|
| 2021/01/08 | 2 | 79.10 | 8 | 78.93 | 79.10 | -6 | 6,695 | -0.09% |
|
| 2021/01/07 | 14 | 77.44 | 7 | 77.04 | 78.20 | 7 | 6,626 | 0.11% |
|
| 2021/01/06 | 9 | 77.27 | 2 | 79.80 | 77.80 | 7 | 6,613 | 0.11% |
|
| 2021/01/05 | 4 | 78.73 | 16 | 79.26 | 78.90 | -12 | 6,566 | -0.18% |
|
| 2021/01/04 | 0 | 0.00 | 1 | 78.60 | 78.50 | -1 | 6,500 | -0.02% |
|
| 2020/12/31 | 6 | 78.10 | 14 | 78.39 | 77.80 | -8 | 6,519 | -0.12% |
|
| 2020/12/30 | 2 | 77.70 | 2 | 77.70 | 77.90 | 0 | 6,474 | 0.00% |
|
| 2020/12/29 | 24 | 77.20 | 2 | 78.20 | 77.30 | 22 | 6,531 | 0.34% |
|
| 2020/12/28 | 3 | 77.63 | 2 | 77.40 | 77.60 | 1 | 6,546 | 0.02% |
|
| 2020/12/25 | 4 | 76.85 | 1 | 76.30 | 76.60 | 3 | 6,659 | 0.05% |
|
| 2020/12/24 | 4 | 76.43 | 2 | 77.30 | 76.20 | 2 | 6,847 | 0.03% |
|
| 2020/12/23 | 9 | 76.70 | 2 | 77.00 | 76.30 | 7 | 6,908 | 0.10% |
|
| 2020/12/22 | 11 | 77.45 | 4 | 77.60 | 76.60 | 7 | 7,019 | 0.10% |
|
| 2020/12/21 | 7 | 78.67 | 2 | 80.90 | 78.50 | 5 | 7,021 | 0.07% |
|
| 2020/12/18 | 3 | 80.37 | 28 | 80.70 | 80.40 | -25 | 6,925 | -0.36% |
|
| 2020/12/17 | 3 | 79.57 | 9 | 79.64 | 79.60 | -6 | 6,819 | -0.09% |
|
| 2020/12/16 | 0 | 0.00 | 14 | 78.67 | 78.80 | -14 | 6,773 | -0.21% |
|
| 2020/12/15 | 8 | 77.44 | 2 | 78.50 | 77.60 | 6 | 6,734 | 0.09% |
|
| 2020/12/14 | 5 | 77.08 | 3 | 76.83 | 77.10 | 2 | 6,662 | 0.03% |
|
| 2020/12/11 | 16 | 77.76 | 4 | 77.50 | 76.90 | 12 | 6,681 | 0.18% |
|
| 2020/12/10 | 16 | 78.32 | 23 | 80.07 | 78.30 | -7 | 6,647 | -0.11% |
|
| 2020/12/09 | 44 | 79.43 | 6 | 80.60 | 80.00 | 38 | 6,642 | 0.57% |
|
| 2020/12/08 | 8 | 82.18 | 16 | 82.99 | 81.80 | -8 | 6,544 | -0.12% |
|
| 2020/12/07 | 5 | 80.70 | 14 | 80.49 | 81.10 | -9 | 6,359 | -0.14% |
|
| 2020/12/04 | 4 | 79.83 | 3 | 80.37 | 80.10 | 1 | 6,429 | 0.02% |
|
| 2020/12/03 | 7 | 80.46 | 10 | 80.37 | 80.60 | -3 | 6,484 | -0.05% |
|
| 2020/12/02 | 0 | 0.00 | 1 | 79.20 | 78.90 | -1 | 6,501 | -0.02% |
|
| 2020/12/01 | 2 | 77.90 | 0 | 0.00 | 78.80 | 2 | 6,622 | 0.03% |
|
| 2020/11/30 | 4 | 78.75 | 2 | 78.50 | 78.50 | 2 | 6,923 | 0.03% |
|
| 2020/11/27 | 5 | 79.30 | 13 | 79.25 | 79.50 | -8 | 7,176 | -0.11% |
|
| 2020/11/26 | 10 | 77.99 | 5 | 78.08 | 78.40 | 5 | 7,174 | 0.07% |
|
| 2020/11/25 | 14 | 78.77 | 3 | 79.03 | 78.50 | 11 | 7,231 | 0.15% |
|
| 2020/11/24 | 20 | 78.55 | 8 | 78.98 | 78.10 | 12 | 7,298 | 0.16% |
|
| 2020/11/23 | 8 | 80.08 | 5.3 | 80.54 | 79.90 | 2.8 | 7,265 | 0.04% |
|
| 2020/11/20 | 8 | 78.55 | 13 | 77.98 | 79.50 | -5 | 7,224 | -0.07% |
|
| 2020/11/19 | 2 | 75.60 | 2 | 76.00 | 75.60 | 0 | 7,241 | 0.00% |
|
| 2020/11/18 | 2 | 75.10 | 3 | 75.63 | 75.10 | -1 | 7,279 | -0.01% |
|
| 2020/11/17 | 5 | 74.46 | 6 | 74.47 | 74.70 | -1 | 7,387 | -0.01% |
|
| 2020/11/16 | 6 | 74.37 | 2 | 74.80 | 73.90 | 4 | 7,636 | 0.05% |
|
| 2020/11/13 | 3 | 73.60 | 4 | 73.23 | 73.60 | -1 | 7,980 | -0.01% |
|
| 2020/11/12 | 4 | 73.00 | 4 | 73.00 | 73.00 | 0 | 8,477 | 0.00% |
|
| 2020/11/11 | 4 | 72.78 | 5 | 72.70 | 73.10 | -1 | 8,871 | -0.01% |
|
| 2020/11/10 | 4 | 72.48 | 2 | 73.90 | 72.60 | 2 | 9,046 | 0.02% |
|
| 2020/11/09 | 2 | 73.80 | 12 | 73.58 | 73.80 | -10 | 9,208 | -0.11% |
|
| 2020/11/06 | 0 | 0.00 | 8 | 73.15 | 72.70 | -8 | 9,255 | -0.09% |
|
| 2020/11/05 | 3 | 72.00 | 3 | 71.80 | 72.00 | 0 | 9,277 | 0.00% |
|
| 2020/11/04 | 6 | 71.77 | 4 | 71.73 | 71.90 | 2 | 9,350 | 0.02% |
|
| 2020/11/03 | 2 | 72.05 | 0 | 0.00 | 71.60 | 2 | 9,392 | 0.02% |
|
| 2020/11/02 | 1 | 71.70 | 1 | 71.70 | 71.70 | 0 | 9,475 | 0.00% |
|
| 2020/10/30 | 0 | 0.00 | 3 | 71.67 | 71.80 | -3 | 9,541 | -0.03% |
|
| 2020/10/29 | 13.1 | 71.17 | 11 | 70.06 | 71.30 | 2.1 | 9,498 | 0.02% |
|
| 2020/10/28 | 36.2 | 73.90 | 4 | 75.00 | 71.90 | 32.2 | 9,376 | 0.34% |
|
| 2020/10/27 | 4 | 79.65 | 6 | 79.30 | 79.80 | -2 | 8,963 | -0.02% |
|
| 2020/10/26 | 0 | 0.00 | 4 | 80.00 | 79.90 | -4 | 9,037 | -0.04% |
|
| 2020/10/23 | 5 | 79.14 | 13 | 78.70 | 79.10 | -8 | 9,172 | -0.09% |
|
| 2020/10/22 | 2 | 78.90 | 4 | 78.93 | 78.90 | -2 | 9,317 | -0.02% |
|
| 2020/10/21 | 15 | 78.56 | 3 | 79.70 | 78.70 | 12 | 9,496 | 0.13% |
|
| 2020/10/20 | 3.1 | 79.50 | 7 | 78.69 | 79.40 | -3.9 | 10,003 | -0.04% |
|
| 2020/10/19 | 1 | 77.90 | 0 | 0.00 | 77.90 | 1 | 10,231 | 0.01% |
|
| 2020/10/16 | 9 | 76.29 | 6 | 76.48 | 76.00 | 3 | 10,291 | 0.03% |
|
| 2020/10/15 | 11 | 77.45 | 7 | 77.93 | 77.50 | 4 | 10,417 | 0.04% |
|
| 2020/10/14 | 4 | 78.93 | 4 | 77.60 | 79.00 | 0 | 10,478 | 0.00% |
|
| 2020/10/13 | 4 | 76.50 | 3 | 75.80 | 76.50 | 1 | 10,481 | 0.01% |
|
| 2020/10/12 | 6 | 75.97 | 6 | 76.62 | 76.00 | 0 | 10,497 | 0.00% |
|
| 2020/10/08 | 3 | 77.20 | 3 | 77.90 | 77.20 | 0 | 10,629 | 0.00% |
|
| 2020/10/07 | 3 | 76.90 | 5 | 76.48 | 76.90 | -2 | 10,769 | -0.02% |
|
| 2020/10/06 | 10 | 76.75 | 8 | 76.59 | 76.70 | 2 | 11,080 | 0.02% |
|
| 2020/10/05 | 4 | 77.28 | 7 | 76.31 | 77.30 | -3 | 11,190 | -0.03% |
|
| 2020/09/30 | 4.1 | 75.73 | 2 | 75.40 | 75.50 | 2.1 | 11,254 | 0.02% |
|
| 2020/09/29 | 18 | 77.14 | 8 | 77.66 | 76.30 | 10 | 11,275 | 0.09% |
|
| 2020/09/28 | 0 | 0.00 | 8 | 79.55 | 80.60 | -8 | 11,179 | -0.07% |
|
| 2020/09/25 | 4 | 75.48 | 2 | 76.55 | 75.40 | 2 | 11,178 | 0.02% |
|
| 2020/09/24 | 6 | 79.73 | 0 | 78.10 | 77.60 | 6 | 11,240 | 0.05% |
|
| 2020/09/22 | 4 | 80.63 | 7 | 81.53 | 80.80 | -3 | 11,511 | -0.03% |
|
| 2020/09/21 | 0 | 0.00 | 5 | 83.00 | 82.10 | -5 | 11,596 | -0.04% |
|
| 2020/09/18 | 3 | 82.30 | 5 | 82.12 | 82.30 | -2 | 11,651 | -0.02% |
|
| 2020/09/17 | 4 | 81.23 | 5 | 81.36 | 81.30 | -1 | 11,768 | -0.01% |
|
| 2020/09/16 | 1 | 80.90 | 2 | 82.35 | 80.90 | -1 | 11,997 | -0.01% |
|
| 2020/09/15 | 0 | 0.00 | 1 | 81.20 | 81.30 | -1 | 12,148 | -0.01% |
|
| 2020/09/14 | 0 | 0.00 | 25 | 81.77 | 80.60 | -25 | 12,192 | -0.21% |
|
| 2020/09/11 | 3 | 79.20 | 7 | 78.53 | 79.20 | -4 | 12,108 | -0.03% |
|
| 2020/09/10 | 7 | 78.29 | 5 | 79.22 | 77.60 | 2 | 12,109 | 0.02% |
|
| 2020/09/09 | 4 | 78.68 | 4 | 77.78 | 79.10 | 0 | 12,167 | 0.00% |
|
| 2020/09/08 | 6 | 78.20 | 6 | 78.25 | 77.60 | 0 | 12,117 | 0.00% |
|
| 2020/09/07 | 36 | 80.21 | 3 | 81.00 | 79.10 | 33 | 12,086 | 0.27% |
|
| 2020/09/04 | 12 | 82.58 | 3 | 82.80 | 82.80 | 9 | 12,063 | 0.07% |
|
| 2020/09/03 | 1 | 84.40 | 9 | 85.12 | 85.10 | -8 | 12,021 | -0.07% |
|
| 2020/09/02 | 18 | 82.91 | 14 | 85.48 | 82.60 | 4 | 11,870 | 0.03% |
|
| 2020/09/01 | 4 | 86.23 | 10 | 86.52 | 85.70 | -6 | 12,056 | -0.05% |
|
| 2020/08/31 | 2 | 86.00 | 3 | 86.00 | 84.90 | -1 | 12,498 | -0.01% |
|
| 2020/08/28 | 14 | 87.12 | 3 | 86.63 | 86.20 | 11 | 12,528 | 0.09% |
|
| 2020/08/27 | 1 | 89.30 | 3 | 89.27 | 89.70 | -2 | 12,491 | -0.02% |
|
| 2020/08/26 | 14 | 89.08 | 6 | 88.75 | 88.30 | 8 | 12,498 | 0.06% |
|
| 2020/08/25 | 5 | 88.86 | 31 | 89.77 | 91.50 | -26 | 12,417 | -0.21% |
|
| 2020/08/24 | 11 | 83.86 | 2 | 86.40 | 86.60 | 9 | 12,271 | 0.07% |
|
| 2020/08/21 | 5 | 85.76 | 10 | 85.01 | 85.30 | -5 | 12,308 | -0.04% |
|
| 2020/08/20 | 26 | 85.55 | 11 | 86.98 | 83.50 | 15 | 12,342 | 0.12% |
|
| 2020/08/19 | 52 | 91.68 | 38 | 91.66 | 88.80 | 14 | 12,143 | 0.12% |
|
| 2020/08/18 | 64.5 | 89.78 | 79 | 90.56 | 91.40 | -14.5 | 11,859 | -0.12% |
|
| 2020/08/17 | 10 | 87.56 | 34 | 89.17 | 86.50 | -24 | 11,437 | -0.21% |
|
| 2020/08/14 | 10 | 84.19 | 22 | 85.21 | 85.50 | -12 | 11,215 | -0.11% |
|
| 2020/08/13 | 0 | 0.00 | 23 | 82.76 | 84.00 | -23 | 11,144 | -0.21% |
|
| 2020/08/12 | 7 | 80.50 | 20 | 81.04 | 79.90 | -13 | 11,150 | -0.12% |
|
| 2020/08/11 | 1 | 81.80 | 10 | 82.26 | 82.00 | -9 | 11,431 | -0.08% |
|
| 2020/08/10 | 11 | 80.81 | 5 | 80.64 | 80.10 | 6 | 11,944 | 0.05% |
|
| 2020/08/07 | 3 | 82.60 | 7 | 83.54 | 82.40 | -4 | 12,239 | -0.03% |
|
| 2020/08/06 | 13 | 83.18 | 3 | 82.53 | 82.50 | 10 | 12,885 | 0.08% |
|
| 2020/08/05 | 15 | 83.86 | 14 | 85.39 | 85.50 | 1 | 13,069 | 0.01% |
|
| 2020/08/04 | 0 | 0.00 | 33 | 83.86 | 84.60 | -33 | 13,077 | -0.25% |
|
| 2020/08/03 | 13 | 81.88 | 21 | 82.00 | 82.50 | -8 | 13,113 | -0.06% |
|
| 2020/07/31 | 1 | 84.30 | 1 | 84.30 | 84.00 | 0 | 13,029 | 0.00% |
|
| 2020/07/30 | 0 | 0.00 | 12 | 86.33 | 86.50 | -12 | 12,979 | -0.09% |
|
| 2020/07/29 | 7 | 83.69 | 8 | 85.29 | 83.60 | -1 | 12,920 | -0.01% |
|
| 2020/07/28 | 4 | 84.80 | 4 | 85.63 | 84.40 | 0 | 12,794 | 0.00% |
|
| 2020/07/27 | 8 | 83.55 | 14 | 84.62 | 84.70 | -6 | 12,699 | -0.05% |
|
| 2020/07/24 | 30 | 83.01 | 43 | 83.95 | 82.40 | -13 | 12,506 | -0.10% |
|
| 2020/07/23 | 4 | 78.70 | 12.5 | 76.87 | 78.70 | -8.5 | 12,017 | -0.07% |
|
| 2020/07/22 | 4 | 75.13 | 6 | 74.78 | 75.30 | -2 | 11,727 | -0.02% |
|
| 2020/07/21 | 3 | 74.57 | 16 | 74.48 | 74.40 | -13 | 11,633 | -0.11% |
|
| 2020/07/20 | 2 | 73.00 | 2 | 73.40 | 73.90 | 0 | 11,496 | 0.00% |
|
| 2020/07/17 | 0 | 0.00 | 2 | 73.35 | 73.20 | -2 | 11,448 | -0.02% |
|
| 2020/07/16 | 1 | 71.60 | 6 | 73.20 | 72.10 | -5 | 11,417 | -0.04% |
|
| 2020/07/15 | 3 | 71.90 | 0 | 0.00 | 72.00 | 3 | 11,392 | 0.03% |
|
| 2020/07/14 | 1 | 73.50 | 7.7 | 74.34 | 73.70 | -6.7 | 11,340 | -0.06% |
|
| 2020/07/13 | 12 | 73.62 | 3 | 76.77 | 72.10 | 9 | 11,228 | 0.08% |
|
| 2020/07/10 | 8 | 71.73 | 8 | 71.53 | 72.00 | 0 | 11,055 | 0.00% |
|
| 2020/07/09 | 4 | 70.80 | 3 | 71.10 | 70.80 | 1 | 11,008 | 0.01% |
|
| 2020/07/08 | 11 | 72.14 | 0 | 0.00 | 71.40 | 11 | 10,907 | 0.10% |
|
| 2020/07/06 | 2 | 70.90 | 0 | 0.00 | 71.70 | 2 | 10,716 | 0.02% |
|
| 2020/07/03 | 4 | 70.23 | 6 | 70.48 | 70.30 | -2 | 10,669 | -0.02% |
|
| 2020/07/02 | 1 | 67.00 | 2 | 69.20 | 69.30 | -1 | 10,545 | -0.01% |
|
| 2020/07/01 | 0 | 0.00 | 35 | 67.90 | 68.10 | -35 | 10,512 | -0.33% |
|
| 2020/06/30 | 6 | 65.38 | 0 | 0.00 | 65.50 | 6 | 10,615 | 0.06% |
|
| 2020/06/29 | 7 | 65.31 | 10 | 65.24 | 66.00 | -3 | 10,749 | -0.03% |
|
| 2020/06/24 | 2 | 65.85 | 7 | 65.96 | 65.40 | -5 | 10,793 | -0.05% |
|
| 2020/06/23 | 5 | 66.58 | 9 | 66.56 | 66.90 | -4 | 10,835 | -0.04% |
|
| 2020/06/22 | 4 | 65.08 | 32 | 65.02 | 65.10 | -28 | 10,675 | -0.26% |
|
| 2020/06/19 | 9 | 63.42 | 4 | 64.25 | 63.00 | 5 | 10,546 | 0.05% |
|
| 2020/06/18 | 4 | 64.73 | 3 | 64.30 | 64.80 | 1 | 10,482 | 0.01% |
|
| 2020/06/17 | 13 | 64.21 | 5 | 65.34 | 64.50 | 8 | 10,439 | 0.08% |
|
| 2020/06/16 | 0 | 0.00 | 13 | 64.18 | 64.90 | -13 | 10,415 | -0.12% |
|
| 2020/06/15 | 7 | 62.79 | 12 | 63.99 | 62.30 | -5 | 10,383 | -0.05% |
|
| 2020/06/12 | 5 | 61.44 | 8 | 61.79 | 63.00 | -3 | 10,376 | -0.03% |
|
| 2020/06/11 | 12 | 62.59 | 4 | 63.28 | 61.70 | 8 | 10,349 | 0.08% |
|
| 2020/06/10 | 17 | 63.46 | 6 | 63.00 | 63.60 | 11 | 10,243 | 0.11% |
|
| 2020/06/09 | 27 | 64.06 | 18 | 63.88 | 63.50 | 9 | 10,246 | 0.09% |
|
| 2020/06/08 | 45 | 66.51 | 38 | 64.74 | 64.30 | 7 | 10,178 | 0.07% |
|
| 2020/06/05 | 6 | 66.28 | 43 | 67.33 | 69.10 | -37 | 9,742 | -0.38% |
|
| 2020/06/04 | 10 | 63.16 | 21 | 63.00 | 62.90 | -11 | 9,343 | -0.12% |
|
| 2020/06/03 | 3 | 62.40 | 13 | 62.08 | 62.40 | -10 | 9,305 | -0.11% |
|
| 2020/06/02 | 13 | 61.45 | 3 | 61.00 | 61.80 | 10 | 9,274 | 0.11% |
|
| 2020/06/01 | 0 | 0.00 | 6 | 61.35 | 61.60 | -6 | 9,252 | -0.06% |
|
| 2020/05/29 | 3 | 59.60 | 1 | 60.70 | 59.00 | 2 | 9,246 | 0.02% |
|
| 2020/05/28 | 3 | 59.83 | 4 | 60.43 | 59.60 | -1 | 9,175 | -0.01% |
|
| 2020/05/27 | 18 | 61.91 | 43 | 62.79 | 61.30 | -25 | 9,125 | -0.27% |
|
| 2020/05/26 | 20 | 62.63 | 1 | 63.10 | 63.50 | 19 | 9,047 | 0.21% |
|
| 2020/05/25 | 1 | 62.90 | 9 | 62.71 | 63.10 | -8 | 9,010 | -0.09% |
|
| 2020/05/22 | 5 | 62.06 | 1 | 62.40 | 61.40 | 4 | 8,966 | 0.04% |
|
| 2020/05/21 | 3 | 63.53 | 19 | 63.85 | 63.50 | -16 | 8,986 | -0.18% |
|
| 2020/05/20 | 7 | 62.53 | 17 | 62.82 | 62.60 | -10 | 9,153 | -0.11% |
|
| 2020/05/19 | 10 | 63.97 | 15 | 62.84 | 62.60 | -5 | 9,248 | -0.05% |
|
| 2020/05/18 | 6 | 62.08 | 8 | 61.48 | 62.00 | -2 | 9,321 | -0.02% |
|
| 2020/05/15 | 43 | 61.41 | 45 | 61.70 | 62.40 | -2 | 9,073 | -0.02% |
|
| 2020/05/14 | 72 | 60.02 | 9 | 60.08 | 58.90 | 63 | 8,670 | 0.73% |
|
| 2020/05/13 | 16 | 58.58 | 24 | 59.27 | 59.50 | -8 | 8,548 | -0.09% |
|
| 2020/05/12 | 4 | 54.23 | 52 | 54.51 | 55.80 | -48 | 8,300 | -0.58% |
|
| 2020/05/11 | 10 | 53.26 | 8 | 53.13 | 53.10 | 2 | 8,239 | 0.02% |
|
| 2020/05/08 | 2 | 51.70 | 5 | 51.82 | 52.00 | -3 | 8,525 | -0.04% |
|
| 2020/05/06 | 8.1 | 50.44 | 0 | 0.00 | 50.30 | 8.1 | 8,852 | 0.09% |
|
| 2020/05/05 | 2 | 50.95 | 0 | 0.00 | 51.10 | 2 | 8,853 | 0.02% |
|
| 2020/05/04 | 7 | 51.23 | 4 | 51.40 | 51.20 | 3 | 8,888 | 0.03% |
|
| 2020/04/30 | 5 | 51.92 | 3 | 52.10 | 52.00 | 2 | 8,884 | 0.02% |
|
| 2020/04/29 | 7 | 51.64 | 3 | 52.17 | 51.80 | 4 | 8,872 | 0.05% |
|
| 2020/04/28 | 3 | 51.87 | 0 | 0.00 | 52.20 | 3 | 8,850 | 0.03% |
|
| 2020/04/27 | 0 | 0.00 | 35 | 52.80 | 52.90 | -35 | 8,901 | -0.39% |
|
| 2020/04/22 | 35 | 51.05 | 0 | 0.00 | 51.70 | 35 | 9,145 | 0.38% |
|
| 2020/04/21 | 8 | 52.84 | 5 | 53.54 | 52.10 | 3 | 9,078 | 0.03% |
|
| 2020/04/20 | 8 | 54.06 | 7 | 53.39 | 54.50 | 1 | 9,017 | 0.01% |
|
| 2020/04/17 | 31 | 53.61 | 43 | 53.77 | 53.20 | -12 | 8,961 | -0.13% |
|
| 2020/04/16 | 3 | 54.00 | 3 | 53.50 | 54.00 | 0 | 8,864 | 0.00% |
|
| 2020/04/15 | 7 | 52.93 | 2 | 53.95 | 54.00 | 5 | 8,778 | 0.06% |
|
| 2020/04/14 | 14 | 52.51 | 13 | 53.12 | 53.00 | 1 | 8,667 | 0.01% |
|
| 2020/04/13 | 16 | 51.20 | 0 | 0.00 | 50.50 | 16 | 8,559 | 0.19% |
|
| 2020/04/10 | 0 | 0.00 | 1 | 50.20 | 50.90 | -1 | 8,574 | -0.01% |
|
| 2020/04/09 | 18.1 | 50.67 | 4 | 51.40 | 50.50 | 14.1 | 8,580 | 0.16% |
|
| 2020/04/08 | 1.1 | 51.03 | 2 | 51.15 | 51.20 | -0.9 | 8,555 | -0.01% |
|
| 2020/04/07 | 4 | 53.20 | 6 | 52.47 | 51.70 | -2 | 8,548 | -0.02% |
|
| 2020/04/06 | 8.1 | 52.65 | 0 | 0.00 | 52.40 | 8.1 | 8,511 | 0.10% |
|
| 2020/04/01 | 4 | 52.38 | 10 | 52.09 | 52.50 | -6 | 8,404 | -0.07% |
|
| 2020/03/31 | 5 | 50.28 | 11 | 50.14 | 51.00 | -6 | 8,180 | -0.07% |
|
| 2020/03/30 | 3 | 46.85 | 4 | 46.78 | 46.85 | -1 | 7,938 | -0.01% |
|
| 2020/03/27 | 0 | 0.00 | 2 | 47.15 | 46.85 | -2 | 7,876 | -0.03% |
|
| 2020/03/26 | 0 | 0.00 | 14 | 44.49 | 44.20 | -14 | 7,753 | -0.18% |
|
| 2020/03/25 | 4 | 41.60 | 9 | 43.36 | 43.60 | -5 | 7,689 | -0.07% |
|
| 2020/03/24 | 7 | 39.44 | 5 | 39.65 | 39.65 | 2 | 7,664 | 0.03% |
|
| 2020/03/23 | 10.1 | 38.48 | 0 | 0.00 | 38.25 | 10.1 | 7,848 | 0.13% |
|
| 2020/03/20 | 6 | 40.53 | 3 | 40.90 | 40.50 | 3 | 7,849 | 0.04% |
|
| 2020/03/19 | 4 | 38.78 | 4 | 37.19 | 38.15 | 0 | 7,824 | 0.00% |
|
| 2020/03/18 | 7 | 41.86 | 4 | 40.00 | 40.00 | 3 | 7,764 | 0.04% |
|
| 2020/03/16 | 5.1 | 44.94 | 4 | 45.15 | 43.75 | 1.1 | 7,611 | 0.01% |
|
| 2020/03/13 | 5.1 | 43.81 | 1 | 45.85 | 45.00 | 4.1 | 7,560 | 0.05% |
|
| 2020/03/12 | 5 | 49.23 | 3 | 47.55 | 47.55 | 2 | 7,448 | 0.03% |
|
| 2020/03/11 | 5 | 49.92 | 6 | 49.74 | 49.40 | -1 | 7,319 | -0.01% |
|
| 2020/03/10 | 8.1 | 49.18 | 65 | 49.06 | 49.60 | -57 | 7,263 | -0.78% |
|
| 2020/03/09 | 3 | 51.33 | 1 | 50.10 | 50.10 | 2 | 7,117 | 0.03% |
|
| 2020/03/05 | 4 | 52.75 | 4 | 52.63 | 52.60 | 0 | 6,992 | 0.00% |
|
| 2020/03/04 | 2.1 | 51.42 | 2 | 51.85 | 51.90 | 0.1 | 6,967 | 0.00% |
|
| 2020/03/03 | 3 | 53.20 | 10 | 52.93 | 52.60 | -7 | 6,897 | -0.10% |
|
| 2020/03/02 | 3.1 | 52.50 | 2 | 52.50 | 52.20 | 1.1 | 6,841 | 0.02% |
|
| 2020/02/27 | 4 | 53.10 | 3 | 52.30 | 52.10 | 1 | 6,759 | 0.01% |
|
| 2020/02/26 | 1 | 54.30 | 3 | 54.13 | 53.90 | -2 | 6,686 | -0.03% |
|
| 2020/02/25 | 6 | 54.52 | 4 | 54.48 | 54.40 | 2 | 6,672 | 0.03% |
|
| 2020/02/24 | 5 | 55.06 | 8 | 54.89 | 55.30 | -3 | 6,702 | -0.04% |
|
| 2020/02/21 | 33.1 | 55.83 | 4 | 56.98 | 54.90 | 29.1 | 6,633 | 0.44% |
|
| 2020/02/20 | 24 | 57.41 | 16 | 57.53 | 58.00 | 8 | 6,321 | 0.13% |
|
| 2020/02/19 | 8 | 58.68 | 70 | 58.59 | 57.70 | -62 | 6,154 | -1.01% |
|
| 2020/02/18 | 6 | 58.50 | 6 | 58.93 | 58.30 | 0 | 6,006 | 0.00% |
|
| 2020/02/17 | 25 | 59.06 | 25 | 58.72 | 58.70 | 0 | 5,922 | 0.00% |
|
| 2020/02/14 | 24 | 59.08 | 6 | 58.63 | 58.90 | 18 | 5,789 | 0.31% |
|
| 2020/02/13 | 69 | 58.05 | 31 | 58.47 | 59.00 | 38 | 5,527 | 0.69% |
|
| 2020/02/12 | 21 | 56.39 | 28 | 56.31 | 56.00 | -7 | 5,085 | -0.14% |
|
| 2020/02/11 | 12 | 55.13 | 36 | 54.89 | 55.80 | -24 | 4,882 | -0.49% |
|
| 2020/02/10 | 9 | 53.94 | 36.4 | 53.57 | 54.30 | -27.4 | 4,523 | -0.60% |
|
| 2020/02/07 | 0 | 0.00 | 8 | 52.44 | 51.90 | -8 | 4,220 | -0.19% |
|
| 2020/02/06 | 1 | 51.70 | 5 | 52.20 | 52.20 | -4 | 4,323 | -0.09% |
|
| 2020/02/05 | 0 | 0.00 | 2 | 51.80 | 51.40 | -2 | 4,346 | -0.05% |
|
| 2020/02/04 | 3 | 51.07 | 0 | 0.00 | 50.90 | 3 | 4,316 | 0.07% |
|
| 2020/02/03 | 0 | 0.00 | 2 | 50.90 | 51.10 | -2 | 4,300 | -0.05% |
|
| 2020/01/31 | 1 | 51.40 | 0 | 0.00 | 51.20 | 1 | 4,330 | 0.02% |
|
| 2020/01/30 | 2 | 50.00 | 4 | 50.60 | 50.80 | -2 | 4,358 | -0.05% |
|
| 2020/01/20 | 1 | 52.70 | 50 | 52.41 | 52.20 | -49 | 4,395 | -1.11% |
|
| 2020/01/17 | 0 | 0.00 | 11 | 51.79 | 51.90 | -11 | 4,311 | -0.26% |
|
| 2020/01/14 | 4 | 50.50 | 0 | 0.00 | 50.60 | 4 | 4,289 | 0.09% |
|
| 2020/01/13 | 5 | 50.60 | 2 | 50.60 | 50.60 | 3 | 4,324 | 0.07% |
|
| 2020/01/10 | 4 | 50.58 | 3 | 50.40 | 50.40 | 1 | 4,370 | 0.02% |
|
| 2020/01/09 | 2 | 50.20 | 1 | 50.20 | 50.20 | 1 | 4,397 | 0.02% |
|
| 2020/01/08 | 5 | 50.22 | 5.3 | 50.30 | 50.30 | -0.3 | 4,419 | -0.01% |
|
| 2020/01/06 | 3 | 50.10 | 3 | 49.95 | 50.00 | 0 | 4,421 | 0.00% |
|
| 2020/01/03 | 0 | 0.00 | 2 | 50.00 | 50.20 | -2 | 4,428 | -0.05% |
|
| 2020/01/02 | 3 | 50.03 | 0 | 0.00 | 50.00 | 3 | 4,433 | 0.07% |
|
| 2019/12/31 | 3 | 49.70 | 3 | 50.00 | 49.70 | 0 | 4,409 | 0.00% |
|
| 2019/12/30 | 9.1 | 50.10 | 7 | 50.17 | 50.10 | 2.1 | 4,382 | 0.05% |
|
| 2019/12/27 | 7 | 50.50 | 1 | 50.50 | 50.50 | 6 | 4,349 | 0.14% |
|
| 2019/12/26 | 8 | 50.83 | 1 | 50.70 | 50.70 | 7 | 4,383 | 0.16% |
|
| 2019/12/25 | 1 | 51.00 | 0 | 0.00 | 51.50 | 1 | 4,386 | 0.02% |
|
| 2019/12/24 | 10 | 51.10 | 0 | 0.00 | 50.80 | 10 | 4,499 | 0.22% |
|
| 2019/12/23 | 10 | 51.00 | 5 | 51.20 | 50.90 | 5 | 4,519 | 0.11% |
|
| 2019/12/20 | 9 | 52.22 | 3 | 52.90 | 52.00 | 6 | 4,684 | 0.13% |
|
| 2019/12/19 | 3 | 52.40 | 8 | 52.91 | 52.40 | -5 | 4,869 | -0.10% |
|
| 2019/12/18 | 15 | 52.33 | 29 | 52.61 | 52.70 | -14 | 4,889 | -0.29% |
|
| 2019/12/17 | 3 | 51.40 | 3 | 51.00 | 51.40 | 0 | 4,738 | 0.00% |
|
| 2019/12/16 | 0 | 0.00 | 10 | 50.90 | 51.20 | -10 | 4,757 | -0.21% |
|
| 2019/12/13 | 3 | 51.10 | 5 | 51.18 | 51.10 | -2 | 4,738 | -0.04% |
|
| 2019/12/12 | 3 | 50.80 | 3 | 51.20 | 50.80 | 0 | 4,715 | 0.00% |
|
| 2019/12/11 | 0 | 0.00 | 2 | 51.05 | 50.80 | -2 | 4,746 | -0.04% |
|
| 2019/12/10 | 3 | 50.90 | 3 | 50.70 | 50.90 | 0 | 4,764 | 0.00% |
|
| 2019/12/09 | 1 | 50.70 | 0 | 0.00 | 50.70 | 1 | 4,863 | 0.02% |
|
| 2019/12/04 | 3 | 50.40 | 3 | 50.70 | 50.40 | 0 | 5,144 | 0.00% |
|
| 2019/12/03 | 3 | 51.00 | 3 | 50.50 | 51.00 | 0 | 5,282 | 0.00% |
|
| 2019/12/02 | 3 | 50.70 | 3 | 50.30 | 50.70 | 0 | 5,346 | 0.00% |
|
| 2019/11/29 | 10 | 50.32 | 3 | 50.80 | 50.30 | 7 | 5,368 | 0.13% |
|
| 2019/11/28 | 17 | 50.91 | 4 | 50.98 | 50.80 | 13 | 5,511 | 0.24% |
|
| 2019/11/27 | 1 | 51.30 | 0 | 0.00 | 51.30 | 1 | 5,545 | 0.02% |
|
| 2019/11/26 | 3 | 51.70 | 3 | 51.20 | 51.40 | 0 | 5,572 | 0.00% |
|
| 2019/11/25 | 1 | 51.30 | 0 | 0.00 | 51.40 | 1 | 5,592 | 0.02% |
|
| 2019/11/22 | 34 | 52.00 | 3 | 52.20 | 52.00 | 31 | 5,657 | 0.55% |
|
| 2019/11/21 | 3 | 51.80 | 8 | 51.53 | 51.80 | -5 | 5,816 | -0.09% |
|
| 2019/11/20 | 3 | 51.10 | 8 | 51.06 | 51.10 | -5 | 5,795 | -0.09% |
|
| 2019/11/19 | 4 | 50.70 | 6 | 50.60 | 50.80 | -2 | 5,872 | -0.03% |
|
| 2019/11/18 | 4 | 50.29 | 6 | 50.20 | 50.40 | -2 | 6,032 | -0.03% |
|
| 2019/11/15 | 13 | 49.18 | 3 | 49.65 | 49.05 | 10 | 6,428 | 0.16% |
|
| 2019/11/14 | 3.2 | 49.40 | 3 | 50.00 | 49.40 | 0.2 | 6,653 | 0.00% |
|
| 2019/11/13 | 11 | 50.21 | 3 | 51.20 | 49.95 | 8 | 6,828 | 0.12% |
|
| 2019/11/12 | 5 | 51.22 | 5 | 51.24 | 51.30 | 0 | 6,907 | 0.00% |
|
| 2019/11/11 | 3 | 51.30 | 6 | 51.25 | 51.30 | -3 | 7,085 | -0.04% |
|
| 2019/11/08 | 12 | 51.53 | 8 | 51.15 | 51.20 | 4 | 7,213 | 0.06% |
|
| 2019/11/07 | 6 | 51.13 | 3 | 52.00 | 51.10 | 3 | 7,432 | 0.04% |
|
| 2019/11/06 | 11 | 51.95 | 3 | 52.40 | 51.90 | 8 | 7,483 | 0.11% |
|
| 2019/11/05 | 7 | 52.74 | 10 | 52.73 | 52.60 | -3 | 7,449 | -0.04% |
|
| 2019/11/04 | 3.1 | 52.29 | 12 | 51.89 | 52.30 | -8.9 | 7,357 | -0.12% |
|
| 2019/11/01 | 9 | 51.07 | 4 | 51.03 | 51.20 | 5 | 7,285 | 0.07% |
|
| 2019/10/31 | 4 | 50.93 | 4 | 51.15 | 50.90 | 0 | 7,342 | 0.00% |
|
| 2019/10/30 | 6 | 50.73 | 3 | 52.50 | 50.70 | 3 | 7,389 | 0.04% |
|
| 2019/10/29 | 3 | 51.50 | 5 | 51.80 | 51.50 | -2 | 7,347 | -0.03% |
|
| 2019/10/28 | 3 | 51.50 | 11 | 51.72 | 51.50 | -8 | 7,324 | -0.11% |
|
| 2019/10/25 | 3 | 50.50 | 9 | 50.47 | 50.50 | -6 | 7,221 | -0.08% |
|
| 2019/10/24 | 3 | 50.20 | 3 | 50.00 | 50.20 | 0 | 7,216 | 0.00% |
|
| 2019/10/23 | 3 | 49.80 | 3 | 49.90 | 49.80 | 0 | 7,276 | 0.00% |
|
| 2019/10/22 | 4 | 49.80 | 9 | 49.84 | 50.00 | -5 | 7,270 | -0.07% |
|
| 2019/10/21 | 3 | 49.30 | 3 | 49.20 | 49.30 | 0 | 7,251 | 0.00% |
|
| 2019/10/18 | 10 | 48.98 | 4 | 49.08 | 49.00 | 6 | 7,237 | 0.08% |
|
| 2019/10/17 | 13 | 48.97 | 7 | 49.22 | 49.30 | 6 | 7,309 | 0.08% |
|
| 2019/10/16 | 4 | 49.24 | 3 | 49.65 | 49.20 | 1 | 7,294 | 0.01% |
|
| 2019/10/15 | 11 | 49.48 | 3 | 49.70 | 49.35 | 8 | 7,321 | 0.11% |
|
| 2019/10/14 | 11 | 50.01 | 0 | 0.00 | 49.75 | 11 | 7,402 | 0.15% |
|
| 2019/10/09 | 8 | 49.54 | 4 | 49.53 | 49.35 | 4 | 7,571 | 0.05% |
|
| 2019/10/08 | 5 | 49.83 | 1 | 49.75 | 49.70 | 4 | 7,693 | 0.05% |
|
| 2019/10/04 | 0 | 0.00 | 1 | 50.60 | 50.20 | -1 | 7,807 | -0.01% |
|
| 2019/10/03 | 5 | 49.90 | 3 | 49.80 | 50.20 | 2 | 7,897 | 0.03% |
|
| 2019/10/02 | 3 | 50.10 | 6 | 49.80 | 50.10 | -3 | 7,934 | -0.04% |
|
| 2019/10/01 | 8.1 | 49.26 | 1 | 49.35 | 49.45 | 7.1 | 7,976 | 0.09% |
|
| 2019/09/27 | 29.1 | 49.85 | 3 | 50.90 | 49.65 | 26.1 | 8,032 | 0.32% |
|
| 2019/09/26 | 25 | 51.40 | 0 | 0.00 | 51.10 | 25 | 8,010 | 0.31% |
|
| 2019/09/25 | 16 | 52.39 | 3 | 53.90 | 51.80 | 13 | 8,066 | 0.16% |
|
| 2019/09/24 | 4 | 53.83 | 13 | 53.33 | 53.90 | -9 | 7,979 | -0.11% |
|
| 2019/09/23 | 3 | 52.30 | 9 | 51.99 | 52.30 | -6 | 7,952 | -0.08% |
|
| 2019/09/20 | 4 | 51.20 | 5 | 51.46 | 51.10 | -1 | 8,281 | -0.01% |
|
| 2019/09/19 | 11 | 50.92 | 3 | 51.20 | 50.90 | 8 | 8,405 | 0.10% |
|
| 2019/09/18 | 25 | 51.10 | 4 | 51.25 | 51.10 | 21 | 8,555 | 0.25% |
|
| 2019/09/17 | 10 | 51.26 | 3 | 52.50 | 51.20 | 7 | 8,635 | 0.08% |
|
| 2019/09/16 | 6 | 51.57 | 1 | 51.70 | 51.70 | 5 | 8,714 | 0.06% |
|
| 2019/09/12 | 6 | 52.40 | 3 | 52.20 | 52.70 | 3 | 8,734 | 0.03% |
|
| 2019/09/11 | 4 | 52.68 | 3 | 52.83 | 52.30 | 1 | 8,823 | 0.01% |
|
| 2019/09/10 | 9 | 52.91 | 3 | 53.27 | 53.30 | 6 | 8,828 | 0.07% |
|
| 2019/09/09 | 0 | 0.00 | 3 | 53.73 | 53.30 | -3 | 8,780 | -0.03% |
|
| 2019/09/06 | 3 | 52.40 | 1 | 52.40 | 52.40 | 2 | 8,627 | 0.02% |
|
| 2019/09/05 | 11 | 52.40 | 3.1 | 52.23 | 52.40 | 7.9 | 8,571 | 0.09% |
|
| 2019/09/04 | 10 | 50.75 | 9 | 51.19 | 50.70 | 1 | 8,444 | 0.01% |
|
| 2019/09/03 | 2 | 51.20 | 4 | 51.30 | 51.30 | -2 | 8,423 | -0.02% |
|
| 2019/09/02 | 8 | 51.16 | 2 | 51.40 | 51.40 | 6 | 8,407 | 0.07% |
|
| 2019/08/30 | 3 | 53.20 | 3 | 52.80 | 52.80 | 0 | 8,226 | 0.00% |
|
| 2019/08/29 | 0 | 0.00 | 1 | 53.20 | 52.60 | -1 | 8,179 | -0.01% |
|
| 2019/08/28 | 0 | 0.00 | 1 | 52.60 | 53.00 | -1 | 8,140 | -0.01% |
|
| 2019/08/27 | 17 | 53.35 | 15 | 52.90 | 52.20 | 2 | 8,115 | 0.02% |
|
| 2019/08/26 | 1 | 53.90 | 2 | 53.55 | 52.70 | -1 | 8,061 | -0.01% |
|
| 2019/08/23 | 8 | 53.21 | 12 | 52.98 | 53.00 | -4 | 7,872 | -0.05% |
|
| 2019/08/22 | 5 | 53.40 | 14 | 53.06 | 53.30 | -9 | 7,829 | -0.11% |
|
| 2019/08/21 | 10 | 53.51 | 11 | 53.65 | 53.10 | -1 | 7,731 | -0.01% |
|
| 2019/08/20 | 22 | 52.13 | 29.1 | 52.62 | 52.80 | -7.1 | 7,524 | -0.09% |
|
| 2019/08/19 | 14 | 50.46 | 64 | 50.35 | 50.80 | -50 | 7,070 | -0.71% |
|
| 2019/08/16 | 14 | 48.56 | 31 | 48.99 | 49.60 | -17 | 6,718 | -0.25% |
|
| 2019/08/15 | 17 | 46.90 | 10 | 46.58 | 46.30 | 7 | 6,506 | 0.11% |
|
| 2019/08/14 | 10 | 49.15 | 22 | 50.15 | 48.20 | -12 | 6,395 | -0.19% |
|
| 2019/08/13 | 13 | 49.26 | 14 | 49.46 | 49.40 | -1 | 6,243 | -0.02% |
|
| 2019/08/12 | 20 | 49.63 | 41 | 48.95 | 49.45 | -21 | 6,127 | -0.34% |
|
| 2019/08/08 | 10 | 46.80 | 0 | 0.00 | 46.80 | 10 | 5,960 | 0.17% |
|
| 2019/08/07 | 4 | 45.96 | 4 | 46.08 | 46.20 | 0 | 5,917 | 0.00% |
|
| 2019/08/06 | 7 | 45.68 | 8 | 45.76 | 46.50 | -1 | 5,914 | -0.02% |
|
| 2019/08/05 | 3 | 45.00 | 2 | 45.70 | 45.60 | 1 | 5,859 | 0.02% |
|
| 2019/08/02 | 18 | 45.33 | 3 | 45.45 | 45.20 | 15 | 5,864 | 0.26% |
|
| 2019/08/01 | 25.1 | 45.96 | 3 | 46.70 | 45.55 | 22.1 | 5,812 | 0.38% |
|
| 2019/07/31 | 26 | 46.67 | 3 | 47.30 | 46.80 | 23 | 5,744 | 0.40% |
|
| 2019/07/30 | 9 | 47.47 | 5 | 47.43 | 47.30 | 4 | 5,716 | 0.07% |
|
| 2019/07/29 | 17 | 48.14 | 6 | 48.35 | 48.30 | 11 | 5,732 | 0.19% |
|
| 2019/07/26 | 3 | 48.70 | 4 | 48.93 | 48.70 | -1 | 5,685 | -0.02% |
|
| 2019/07/25 | 13 | 48.98 | 7 | 49.02 | 48.75 | 6 | 5,664 | 0.11% |
|
| 2019/07/24 | 9 | 49.17 | 3 | 49.25 | 48.90 | 6 | 5,604 | 0.11% |
|
| 2019/07/23 | 3 | 49.00 | 6 | 49.03 | 49.00 | -3 | 5,588 | -0.05% |
|
| 2019/07/22 | 5.1 | 48.35 | 1 | 48.20 | 48.35 | 4.1 | 5,537 | 0.07% |
|
| 2019/07/19 | 13 | 48.33 | 0 | 0.00 | 48.20 | 13 | 5,577 | 0.23% |
|
| 2019/07/18 | 12 | 48.11 | 3 | 49.00 | 48.05 | 9 | 5,493 | 0.16% |
|
| 2019/07/17 | 4 | 48.96 | 4 | 48.40 | 48.90 | 0 | 5,448 | 0.00% |
|
| 2019/07/16 | 7 | 48.99 | 1 | 48.80 | 48.80 | 6 | 5,380 | 0.11% |
|
| 2019/07/15 | 11 | 50.05 | 1 | 50.60 | 49.90 | 10 | 5,272 | 0.19% |
|
| 2019/07/12 | 4 | 53.53 | 16 | 53.46 | 53.50 | -12 | 5,095 | -0.24% |
|
| 2019/07/11 | 12 | 53.24 | 1 | 53.10 | 52.80 | 11 | 5,063 | 0.22% |
|
| 2019/07/10 | 4 | 52.88 | 1 | 52.50 | 52.50 | 3 | 5,002 | 0.06% |
|
| 2019/07/09 | 22 | 52.49 | 7 | 53.07 | 52.30 | 15 | 4,972 | 0.30% |
|
| 2019/07/08 | 0 | 0.00 | 1 | 54.90 | 54.80 | -1 | 4,894 | -0.02% |
|
| 2019/07/05 | 6 | 54.67 | 8 | 54.55 | 54.70 | -2 | 4,867 | -0.04% |
|
| 2019/07/04 | 0 | 0.00 | 4 | 56.00 | 54.60 | -4 | 4,792 | -0.08% |
|
| 2019/07/03 | 4 | 54.03 | 8 | 54.29 | 54.40 | -4 | 4,751 | -0.08% |
|
| 2019/07/02 | 6 | 53.02 | 20.1 | 53.70 | 54.20 | -14.1 | 4,750 | -0.30% |
|
| 2019/07/01 | 7 | 53.76 | 11 | 53.65 | 53.80 | -4 | 4,823 | -0.08% |
|
| 2019/06/28 | 19 | 52.17 | 49 | 53.01 | 53.20 | -30 | 4,739 | -0.63% |
|
| 2019/06/27 | 6 | 52.42 | 31 | 52.83 | 53.40 | -25 | 4,581 | -0.55% |
|
| 2019/06/26 | 21 | 49.41 | 20 | 49.58 | 50.00 | 1 | 4,170 | 0.02% |
|
| 2019/06/25 | 5 | 47.43 | 9 | 48.00 | 47.75 | -4 | 3,984 | -0.10% |
|
| 2019/06/24 | 3 | 46.85 | 7 | 46.49 | 46.90 | -4 | 3,885 | -0.10% |
|
| 2019/06/21 | 8 | 47.45 | 2 | 46.40 | 46.40 | 6 | 3,819 | 0.16% |
|
| 2019/06/20 | 6 | 47.64 | 1 | 47.50 | 47.50 | 5 | 3,768 | 0.13% |
|
| 2019/06/19 | 9 | 47.62 | 33 | 48.37 | 48.50 | -24 | 3,870 | -0.62% |
|
| 2019/06/18 | 19 | 46.70 | 9 | 46.89 | 47.05 | 10 | 4,005 | 0.25% |
|
| 2019/06/17 | 3 | 45.45 | 0 | 0.00 | 44.80 | 3 | 3,948 | 0.08% |
|
| 2019/06/14 | 3 | 44.75 | 4 | 45.21 | 45.25 | -1 | 4,037 | -0.02% |
|
| 2019/06/12 | 1 | 44.20 | 1 | 44.25 | 44.45 | 0 | 4,140 | 0.00% |
|
| 2019/06/11 | 9 | 44.92 | 3 | 44.55 | 44.45 | 6 | 4,158 | 0.15% |
|
| 2019/06/10 | 4 | 45.45 | 4 | 45.25 | 45.20 | 0 | 4,144 | 0.00% |
|
| 2019/06/06 | 4 | 44.99 | 3 | 44.95 | 44.95 | 1 | 4,156 | 0.02% |
|
| 2019/06/05 | 3 | 45.35 | 3 | 44.85 | 44.85 | 0 | 4,237 | 0.00% |
|
| 2019/06/04 | 3 | 45.25 | 3 | 44.90 | 44.90 | 0 | 4,282 | 0.00% |
|
| 2019/06/03 | 3 | 44.95 | 3 | 45.45 | 44.90 | 0 | 4,364 | 0.00% |
|
| 2019/05/31 | 5 | 44.90 | 11 | 45.69 | 45.75 | -6 | 4,431 | -0.14% |
|
| 2019/05/30 | 6 | 44.73 | 3 | 44.60 | 44.60 | 3 | 4,523 | 0.07% |
|
| 2019/05/29 | 8 | 45.48 | 0 | 0.00 | 44.40 | 8 | 4,598 | 0.17% |
|
| 2019/05/28 | 3 | 45.60 | 0 | 0.00 | 45.35 | 3 | 4,723 | 0.06% |
|
| 2019/05/27 | 3 | 45.20 | 3 | 45.35 | 45.35 | 0 | 5,070 | 0.00% |
|
| 2019/05/24 | 4 | 44.35 | 3 | 44.50 | 44.50 | 1 | 5,182 | 0.02% |
|
| 2019/05/23 | 8 | 43.94 | 3 | 43.90 | 43.90 | 5 | 5,306 | 0.09% |
|
| 2019/05/22 | 3 | 45.00 | 4 | 45.01 | 44.90 | -1 | 5,607 | -0.02% |
|
| 2019/05/21 | 3 | 45.25 | 3 | 45.00 | 45.00 | 0 | 5,911 | 0.00% |
|
| 2019/05/20 | 4 | 44.50 | 4 | 44.76 | 44.75 | 0 | 5,978 | 0.00% |
|
| 2019/05/17 | 14 | 45.31 | 6 | 44.90 | 44.90 | 8 | 6,113 | 0.13% |
|
| 2019/05/16 | 17 | 45.75 | 5 | 45.31 | 44.95 | 12 | 6,412 | 0.19% |
|
| 2019/05/15 | 25 | 47.80 | 0 | 0.00 | 46.80 | 25 | 6,446 | 0.39% |
|
| 2019/05/14 | 6 | 46.75 | 8 | 47.99 | 47.90 | -2 | 6,556 | -0.03% |
|
| 2019/05/13 | 3 | 47.10 | 9 | 46.82 | 46.50 | -6 | 6,653 | -0.09% |
|
| 2019/05/10 | 0 | 0.00 | 1 | 47.00 | 46.35 | -1 | 6,686 | -0.01% |
|
| 2019/05/09 | 9 | 47.21 | 9 | 48.17 | 47.20 | 0 | 6,687 | 0.00% |
|
| 2019/05/08 | 4 | 48.55 | 4 | 48.15 | 48.55 | 0 | 6,683 | 0.00% |
|
| 2019/05/07 | 5 | 48.45 | 0 | 0.00 | 49.00 | 5 | 6,734 | 0.07% |
|
| 2019/05/06 | 29 | 48.39 | 3 | 49.00 | 48.05 | 26 | 6,786 | 0.38% |
|
| 2019/05/03 | 1 | 50.20 | 0 | 0.00 | 50.00 | 1 | 6,882 | 0.01% |
|
| 2019/05/02 | 2 | 50.10 | 0 | 0.00 | 50.10 | 2 | 6,924 | 0.03% |
|
| 2019/04/30 | 3 | 49.55 | 3 | 49.60 | 49.65 | 0 | 6,962 | 0.00% |
|
| 2019/04/29 | 6 | 49.48 | 0 | 0.00 | 49.60 | 6 | 6,982 | 0.09% |
|
| 2019/04/26 | 6 | 50.77 | 5 | 50.70 | 50.80 | 1 | 6,989 | 0.01% |
|
| 2019/04/25 | 7 | 51.37 | 5 | 52.20 | 51.30 | 2 | 7,103 | 0.03% |
|
| 2019/04/24 | 1 | 51.70 | 6 | 52.37 | 52.80 | -5 | 7,086 | -0.07% |
|
| 2019/04/23 | 5 | 51.20 | 5 | 51.20 | 51.20 | 0 | 7,089 | 0.00% |
|
| 2019/04/22 | 5 | 51.10 | 5 | 51.80 | 51.10 | 0 | 7,156 | 0.00% |
|
| 2019/04/18 | 4 | 51.03 | 5 | 52.10 | 51.20 | -1 | 7,282 | -0.01% |
|
| 2019/04/17 | 11 | 53.25 | 9 | 52.63 | 52.40 | 2 | 7,451 | 0.03% |
|
| 2019/04/16 | 0.1 | 51.70 | 9 | 51.58 | 51.90 | -8.9 | 7,450 | -0.12% |
|
| 2019/04/15 | 2 | 50.30 | 0 | 0.00 | 50.50 | 2 | 7,540 | 0.03% |
|
| 2019/04/12 | 6 | 50.15 | 1 | 51.00 | 49.90 | 5 | 7,649 | 0.07% |
|
| 2019/04/11 | 14 | 50.78 | 0 | 0.00 | 50.80 | 14 | 7,721 | 0.18% |
|
| 2019/04/10 | 3 | 51.00 | 5 | 51.50 | 51.00 | -2 | 7,800 | -0.03% |
|
| 2019/04/09 | 9 | 51.10 | 9.1 | 52.33 | 52.30 | -0.1 | 7,968 | 0.00% |
|
| 2019/04/08 | 12.1 | 52.53 | 16 | 51.99 | 51.40 | -3.9 | 8,215 | -0.05% |
|
| 2019/04/03 | 1 | 51.30 | 12.5 | 51.95 | 51.20 | -11.5 | 8,665 | -0.13% |
|
| 2019/04/02 | 0 | 0.00 | 8 | 49.33 | 49.80 | -8 | 9,014 | -0.09% |
|
| 2019/04/01 | 4 | 49.76 | 11 | 49.59 | 49.30 | -7 | 9,380 | -0.07% |
|
| 2019/03/29 | 1 | 49.10 | 0 | 0.00 | 49.10 | 1 | 9,440 | 0.01% |
|
| 2019/03/28 | 3 | 49.05 | 4 | 48.70 | 49.05 | -1 | 9,726 | -0.01% |
|
| 2019/03/27 | 3 | 49.15 | 3 | 49.00 | 49.00 | 0 | 9,779 | 0.00% |
|
| 2019/03/26 | 0 | 0.00 | 1 | 49.30 | 49.30 | -1 | 9,742 | -0.01% |
|
| 2019/03/25 | 2 | 48.80 | 1 | 49.15 | 49.15 | 1 | 9,760 | 0.01% |
|
| 2019/03/22 | 8 | 50.44 | 16 | 50.58 | 50.50 | -8 | 9,734 | -0.08% |
|
| 2019/03/21 | 1 | 49.95 | 26 | 49.66 | 50.50 | -25 | 9,659 | -0.26% |
|
| 2019/03/20 | 1 | 48.00 | 22 | 48.18 | 48.00 | -21 | 9,503 | -0.22% |
|
| 2019/03/19 | 5 | 48.10 | 20 | 48.00 | 48.00 | -15 | 9,530 | -0.16% |
|
| 2019/03/18 | 17 | 47.06 | 10 | 47.31 | 47.40 | 7 | 9,614 | 0.07% |
|
| 2019/03/15 | 3 | 45.75 | 4 | 46.05 | 45.65 | -1 | 9,592 | -0.01% |
|
| 2019/03/14 | 2 | 46.05 | 2 | 45.95 | 45.95 | 0 | 9,587 | 0.00% |
|
| 2019/03/13 | 6 | 46.23 | 2 | 46.30 | 46.25 | 4 | 9,640 | 0.04% |
|
| 2019/03/12 | 5 | 47.20 | 8 | 46.63 | 46.65 | -3 | 9,668 | -0.03% |
|
| 2019/03/11 | 2 | 46.60 | 0 | 0.00 | 46.65 | 2 | 9,782 | 0.02% |
|
| 2019/03/08 | 11.1 | 46.32 | 6 | 46.51 | 46.35 | 5.1 | 9,850 | 0.05% |
|
| 2019/03/07 | 9 | 47.01 | 7 | 47.62 | 46.70 | 2 | 9,953 | 0.02% |
|
| 2019/03/06 | 15 | 47.59 | 7 | 47.74 | 47.75 | 8 | 10,031 | 0.08% |
|
| 2019/03/05 | 26.1 | 48.15 | 12 | 48.28 | 47.75 | 14.1 | 10,119 | 0.14% |
|
| 2019/03/04 | 7.1 | 48.78 | 6 | 48.61 | 48.90 | 1.1 | 10,064 | 0.01% |
|
| 2019/02/27 | 25 | 47.72 | 19 | 48.00 | 47.90 | 6 | 10,060 | 0.06% |
|
| 2019/02/26 | 0 | 0.00 | 44 | 47.89 | 47.70 | -44 | 9,914 | -0.44% |
|
| 2019/02/25 | 14 | 45.80 | 8 | 45.81 | 46.10 | 6 | 9,622 | 0.06% |
|
| 2019/02/22 | 27 | 45.71 | 1 | 45.70 | 45.60 | 26 | 9,614 | 0.27% |
|
| 2019/02/21 | 7 | 46.21 | 679 | 46.49 | 45.50 | -672 | 9,562 | -7.03% |
大賣/鉅額交易
|
| 2019/02/20 | 2.1 | 45.67 | 1 | 46.00 | 46.00 | 1.1 | 9,284 | 0.01% |
|
| 2019/02/19 | 3 | 44.75 | 7 | 44.75 | 44.80 | -4 | 9,157 | -0.04% |
|
| 2019/02/18 | 22 | 44.66 | 22 | 44.82 | 44.65 | 0 | 9,236 | 0.00% |
|
| 2019/02/15 | 498 | 43.94 | 145 | 44.03 | 44.00 | 353 | 9,092 | 3.88% |
大買/大賣/鉅額交易
|
| 2019/02/14 | 148 | 42.76 | 2 | 42.73 | 42.95 | 146 | 8,790 | 1.66% |
大買/鉅額交易
|
| 2019/02/13 | 129 | 41.91 | 27 | 42.43 | 42.90 | 102 | 8,705 | 1.17% |
大買/鉅額交易
|
| 2019/02/12 | 0 | 0.00 | 36 | 41.76 | 41.70 | -36 | 8,571 | -0.42% |
|
| 2019/02/11 | 9 | 40.47 | 26 | 40.76 | 40.75 | -17 | 8,450 | -0.20% |
|
| 2019/01/30 | 2 | 40.20 | 4 | 40.25 | 40.15 | -2 | 8,432 | -0.02% |
|
| 2019/01/28 | 2 | 40.35 | 3 | 40.35 | 40.30 | -1 | 8,391 | -0.01% |
|
| 2019/01/25 | 15 | 40.20 | 0 | 0.00 | 40.00 | 15 | 8,403 | 0.18% |
|
| 2019/01/24 | 23 | 40.55 | 1 | 40.85 | 39.95 | 22 | 8,410 | 0.26% |
|
| 2019/01/23 | 0 | 0.00 | 32 | 40.80 | 40.80 | -32 | 8,328 | -0.38% |
|
| 2019/01/22 | 16 | 39.98 | 0 | 0.00 | 39.85 | 16 | 8,344 | 0.19% |
|
| 2019/01/21 | 1 | 40.45 | 10 | 40.60 | 40.40 | -9 | 8,351 | -0.11% |
|
| 2019/01/17 | 1 | 40.40 | 27 | 40.53 | 39.85 | -26 | 8,447 | -0.31% |
|
| 2019/01/16 | 2.1 | 39.85 | 0 | 0.00 | 39.70 | 2.1 | 8,393 | 0.03% |
|
| 2019/01/14 | 2 | 39.00 | 0 | 0.00 | 38.90 | 2 | 8,399 | 0.02% |
|
| 2019/01/11 | 3.1 | 39.78 | 100 | 39.65 | 39.50 | -96.9 | 8,398 | -1.15% |
|
| 2019/01/10 | 2 | 39.90 | 11 | 40.10 | 40.15 | -9 | 8,360 | -0.11% |
|
| 2019/01/09 | 55 | 40.16 | 2 | 40.00 | 39.80 | 53 | 8,352 | 0.63% |
|
| 2019/01/08 | 2 | 41.65 | 2 | 41.40 | 40.85 | 0 | 8,174 | 0.00% |
|
| 2019/01/07 | 10 | 40.35 | 51 | 40.19 | 41.15 | -41 | 8,064 | -0.51% |
|
| 2019/01/04 | 113 | 38.35 | 25 | 38.82 | 39.20 | 88 | 7,973 | 1.10% |
大買/
|
| 2019/01/03 | 33.2 | 38.77 | 10 | 38.65 | 38.65 | 23.2 | 7,928 | 0.29% |
|
| 2019/01/02 | 23.1 | 40.07 | 22 | 39.91 | 39.40 | 1.1 | 7,860 | 0.01% |
|
| 2018/12/28 | 56.1 | 39.92 | 56 | 40.21 | 40.20 | 0.1 | 7,801 | 0.00% |
|
| 2018/12/27 | 107 | 41.66 | 81 | 42.19 | 40.45 | 26 | 7,688 | 0.34% |
大買/
|
| 2018/12/26 | 168 | 42.37 | 66 | 42.82 | 41.30 | 102 | 7,361 | 1.39% |
大買/鉅額交易
|
| 2018/12/25 | 22 | 43.73 | 13 | 44.10 | 44.90 | 9 | 6,817 | 0.13% |
|
| 2018/12/24 | 1 | 41.25 | 121 | 42.26 | 43.55 | -120 | 6,266 | -1.91% |
大賣/鉅額交易
|
| 2018/12/22 | 1 | 40.10 | 30 | 39.80 | 39.70 | -29 | 5,869 | -0.49% |
|
| 2018/12/21 | 36 | 38.76 | 110 | 39.41 | 38.75 | -74 | 5,801 | -1.28% |
大賣/
|
| 2018/12/20 | 12 | 37.46 | 12 | 37.83 | 37.55 | 0 | 5,515 | 0.00% |
|
| 2018/12/19 | 51 | 38.15 | 31 | 38.60 | 38.10 | 20 | 5,469 | 0.37% |
|
| 2018/12/18 | 15 | 37.70 | 34 | 38.15 | 37.85 | -19 | 5,439 | -0.35% |
|
| 2018/12/17 | 32 | 37.94 | 2 | 37.78 | 37.75 | 30 | 5,397 | 0.56% |
|
| 2018/12/14 | 12 | 38.05 | 0 | 0.00 | 38.15 | 12 | 5,426 | 0.22% |
|
| 2018/12/13 | 31.1 | 39.30 | 1 | 38.90 | 38.70 | 30.1 | 5,354 | 0.56% |
|
| 2018/12/12 | 11 | 39.24 | 1 | 39.30 | 39.05 | 10 | 5,307 | 0.19% |
|
| 2018/12/11 | 17 | 39.39 | 3 | 39.07 | 39.00 | 14 | 5,259 | 0.27% |
|
| 2018/12/07 | 1 | 40.05 | 1 | 40.30 | 40.05 | 0 | 5,145 | 0.00% |
|
| 2018/12/06 | 32 | 39.77 | 0 | 0.00 | 39.20 | 32 | 5,147 | 0.62% |
|
| 2018/12/05 | 8 | 40.70 | 1 | 40.45 | 40.95 | 7 | 5,118 | 0.14% |
|
| 2018/12/04 | 1 | 42.25 | 34 | 41.94 | 41.70 | -33 | 5,152 | -0.64% |
|
| 2018/12/03 | 11 | 40.15 | 67 | 40.32 | 41.10 | -56 | 5,077 | -1.10% |
|
| 2018/11/30 | 30 | 38.92 | 21 | 39.24 | 38.85 | 9 | 4,964 | 0.18% |
|
| 2018/11/29 | 50 | 39.44 | 0 | 0.00 | 38.60 | 50 | 4,884 | 1.02% |
|
| 2018/11/28 | 7 | 39.19 | 2 | 38.75 | 39.40 | 5 | 4,733 | 0.11% |
|
| 2018/11/27 | 1 | 37.20 | 1 | 37.20 | 37.15 | 0 | 4,594 | 0.00% |
|
| 2018/11/26 | 1.1 | 37.82 | 0 | 0.00 | 37.90 | 1.1 | 4,559 | 0.02% |
|
| 2018/11/22 | 0 | 0.00 | 6 | 37.68 | 38.00 | -6 | 4,684 | -0.13% |
|
| 2018/11/21 | 4 | 37.01 | 5 | 37.06 | 37.05 | -1 | 4,700 | -0.02% |
|
| 2018/11/20 | 3 | 38.33 | 3 | 38.47 | 38.25 | 0 | 4,633 | 0.00% |
|
| 2018/11/19 | 21 | 39.00 | 11 | 39.00 | 39.20 | 10 | 4,569 | 0.22% |
|
| 2018/11/16 | 2 | 37.10 | 4 | 37.84 | 38.50 | -2 | 4,576 | -0.04% |
|
| 2018/11/15 | 15 | 38.32 | 23 | 38.91 | 38.30 | -8 | 4,481 | -0.18% |
|
| 2018/11/14 | 10.1 | 40.60 | 1 | 40.65 | 40.20 | 9.1 | 4,495 | 0.20% |
|
| 2018/11/13 | 20 | 40.03 | 5 | 40.50 | 40.40 | 15 | 4,610 | 0.33% |
|
| 2018/11/12 | 1 | 42.20 | 7 | 41.84 | 41.45 | -6 | 4,841 | -0.12% |
|
| 2018/11/08 | 10 | 42.90 | 8 | 41.30 | 41.30 | 2 | 5,188 | 0.04% |
|
| 2018/11/07 | 2 | 41.85 | 2 | 42.23 | 42.00 | 0 | 5,234 | 0.00% |
|
| 2018/11/06 | 1 | 40.85 | 11 | 41.06 | 41.05 | -10 | 5,294 | -0.19% |
|
| 2018/11/05 | 3 | 41.50 | 0 | 0.00 | 41.50 | 3 | 5,310 | 0.06% |
|
| 2018/11/02 | 13 | 42.00 | 33 | 43.23 | 42.05 | -20 | 5,347 | -0.37% |
|
| 2018/11/01 | 2.1 | 42.45 | 38 | 41.65 | 42.50 | -36 | 5,348 | -0.67% |
|
| 2018/10/31 | 10 | 40.75 | 11 | 40.52 | 40.45 | -1 | 5,354 | -0.02% |
|
| 2018/10/30 | 3 | 38.70 | 4 | 38.78 | 39.00 | -1 | 5,361 | -0.02% |
|
| 2018/10/29 | 6 | 40.84 | 1 | 40.95 | 39.90 | 5 | 5,366 | 0.09% |
|
| 2018/10/26 | 5 | 39.50 | 27 | 40.04 | 40.20 | -22 | 5,447 | -0.40% |
|
| 2018/10/25 | 47 | 37.25 | 71 | 38.00 | 39.00 | -24 | 5,461 | -0.44% |
|
| 2018/10/24 | 34 | 38.57 | 3 | 38.52 | 38.45 | 31 | 5,452 | 0.57% |
|
| 2018/10/23 | 3 | 39.43 | 20 | 39.55 | 39.10 | -17 | 5,492 | -0.31% |
|
| 2018/10/22 | 34 | 39.48 | 2 | 39.65 | 39.45 | 32 | 5,610 | 0.57% |
|
| 2018/10/19 | 14 | 39.53 | 8 | 39.68 | 40.20 | 6 | 5,771 | 0.10% |
|
| 2018/10/18 | 3 | 40.70 | 3 | 41.10 | 40.65 | 0 | 6,136 | 0.00% |
|
| 2018/10/17 | 25 | 41.36 | 11 | 42.50 | 40.65 | 14 | 6,369 | 0.22% |
|
| 2018/10/16 | 11 | 42.26 | 1 | 42.20 | 41.70 | 10 | 6,429 | 0.16% |
|
| 2018/10/15 | 3 | 41.85 | 11 | 42.05 | 41.75 | -8 | 6,534 | -0.12% |
|
| 2018/10/12 | 14 | 41.73 | 5 | 41.94 | 42.50 | 9 | 6,653 | 0.14% |
|
| 2018/10/11 | 13 | 41.85 | 0 | 0.00 | 41.70 | 13 | 6,817 | 0.19% |
|
| 2018/10/09 | 9 | 46.61 | 8 | 46.37 | 46.30 | 1 | 6,766 | 0.01% |
|
| 2018/10/05 | 9 | 46.67 | 0 | 0.00 | 46.15 | 9 | 6,728 | 0.13% |
|
| 2018/10/04 | 2 | 48.03 | 0 | 0.00 | 47.95 | 2 | 6,706 | 0.03% |
|
| 2018/10/03 | 12 | 48.26 | 0 | 0.00 | 48.15 | 12 | 6,761 | 0.18% |
|
| 2018/10/02 | 12 | 49.22 | 4 | 48.85 | 48.80 | 8 | 6,824 | 0.12% |
|
| 2018/10/01 | 4 | 48.88 | 6 | 49.00 | 49.20 | -2 | 6,911 | -0.03% |
|
| 2018/09/28 | 11 | 48.30 | 6 | 48.20 | 48.20 | 5 | 6,966 | 0.07% |
|
| 2018/09/27 | 1 | 48.20 | 1 | 48.10 | 48.00 | 0 | 7,092 | 0.00% |
|
| 2018/09/26 | 12 | 48.78 | 0 | 0.00 | 48.20 | 12 | 7,165 | 0.17% |
|
| 2018/09/21 | 1 | 48.65 | 0 | 0.00 | 48.60 | 1 | 7,166 | 0.01% |
|
| 2018/09/20 | 2 | 48.73 | 2 | 49.00 | 48.60 | 0 | 7,211 | 0.00% |
|
| 2018/09/19 | 3 | 50.10 | 0 | 0.00 | 49.90 | 3 | 7,207 | 0.04% |
|
| 2018/09/18 | 3 | 50.67 | 1 | 50.90 | 50.00 | 2 | 7,229 | 0.03% |
|
| 2018/09/14 | 0.1 | 51.90 | 6 | 50.30 | 51.90 | -5.9 | 7,293 | -0.08% |
|
| 2018/09/13 | 2 | 48.70 | 0 | 0.00 | 48.60 | 2 | 7,376 | 0.03% |
|
| 2018/09/11 | 0.1 | 50.30 | 1 | 50.00 | 50.10 | -0.9 | 7,486 | -0.01% |
|
| 2018/09/10 | 2 | 48.68 | 1 | 48.80 | 48.95 | 1 | 7,595 | 0.01% |
|
| 2018/09/07 | 1 | 49.75 | 0 | 0.00 | 49.70 | 1 | 7,645 | 0.01% |
|
| 2018/09/05 | 8 | 52.65 | 0 | 0.00 | 52.30 | 8 | 7,654 | 0.10% |
|
| 2018/09/04 | 5 | 52.10 | 0 | 0.00 | 52.30 | 5 | 7,692 | 0.07% |
|
| 2018/09/03 | 1 | 53.00 | 6 | 52.88 | 52.00 | -5 | 7,880 | -0.06% |
|
| 2018/08/31 | 7 | 52.20 | 0 | 0.00 | 52.40 | 7 | 7,971 | 0.09% |
|
| 2018/08/30 | 3 | 51.60 | 0 | 0.00 | 51.30 | 3 | 8,074 | 0.04% |
|
| 2018/08/29 | 25 | 53.62 | 12 | 54.50 | 53.00 | 13 | 8,043 | 0.16% |
|
| 2018/08/28 | 9 | 53.92 | 24 | 54.32 | 53.70 | -15 | 8,093 | -0.18% |
|
| 2018/08/27 | 0 | 0.00 | 20 | 52.60 | 52.80 | -20 | 8,079 | -0.25% |
|
| 2018/08/23 | 1 | 50.80 | 1 | 51.60 | 51.90 | 0 | 8,243 | 0.00% |
|
| 2018/08/22 | 12 | 51.76 | 2 | 51.55 | 51.30 | 10 | 8,319 | 0.12% |
|
| 2018/08/21 | 0.1 | 53.00 | 13 | 51.68 | 52.00 | -12.9 | 8,311 | -0.16% |
|
| 2018/08/20 | 1 | 49.20 | 0 | 0.00 | 49.00 | 1 | 8,274 | 0.01% |
|
| 2018/08/17 | 29 | 50.76 | 17 | 51.92 | 50.30 | 12 | 8,296 | 0.14% |
|
| 2018/08/16 | 29 | 53.30 | 0 | 0.00 | 53.20 | 29 | 8,213 | 0.35% |
|
| 2018/08/15 | 42 | 56.09 | 9 | 54.59 | 54.40 | 33 | 8,285 | 0.40% |
|
| 2018/08/13 | 2 | 54.85 | 2 | 55.60 | 54.80 | 0 | 8,390 | 0.00% |
|
| 2018/08/10 | 8 | 57.43 | 2 | 57.70 | 57.20 | 6 | 8,745 | 0.07% |
|
| 2018/08/09 | 16 | 57.41 | 5 | 57.10 | 57.10 | 11 | 9,040 | 0.12% |
|
| 2018/08/08 | 16 | 57.68 | 5 | 57.40 | 57.40 | 11 | 9,330 | 0.12% |
|
| 2018/08/07 | 5 | 57.60 | 5 | 58.10 | 57.60 | 0 | 9,430 | 0.00% |
|
| 2018/08/06 | 1 | 58.50 | 2 | 58.10 | 58.20 | -1 | 9,564 | -0.01% |
|
| 2018/08/03 | 6 | 59.33 | 0 | 0.00 | 58.90 | 6 | 9,636 | 0.06% |
|
| 2018/08/02 | 26 | 59.84 | 5 | 61.20 | 58.80 | 21 | 9,871 | 0.21% |
|
| 2018/08/01 | 5 | 61.70 | 5 | 62.40 | 61.40 | 0 | 9,899 | 0.00% |
|
| 2018/07/31 | 6 | 60.82 | 12 | 61.44 | 61.40 | -6 | 9,873 | -0.06% |
|
| 2018/07/30 | 17 | 60.59 | 2 | 61.20 | 60.30 | 15 | 9,961 | 0.15% |
|
| 2018/07/27 | 39 | 62.79 | 17 | 63.11 | 62.70 | 22 | 9,989 | 0.22% |
|
| 2018/07/26 | 23 | 63.60 | 20.2 | 64.57 | 63.40 | 2.8 | 9,945 | 0.03% |
|
| 2018/07/25 | 33 | 64.72 | 45 | 65.69 | 66.30 | -12 | 9,752 | -0.12% |
|
| 2018/07/24 | 11 | 58.49 | 49 | 60.90 | 62.40 | -38 | 9,346 | -0.41% |
|
| 2018/07/23 | 15.1 | 58.46 | 13 | 58.47 | 57.70 | 2.1 | 9,108 | 0.02% |
|
| 2018/07/20 | 29 | 58.93 | 1 | 58.00 | 58.00 | 28 | 9,078 | 0.31% |
|
| 2018/07/19 | 31 | 61.76 | 11 | 61.95 | 61.10 | 20 | 8,995 | 0.22% |
|
| 2018/07/18 | 2.1 | 62.80 | 59 | 61.87 | 62.80 | -56.9 | 8,980 | -0.63% |
|
| 2018/07/17 | 10 | 59.60 | 6 | 60.25 | 59.50 | 4 | 8,875 | 0.05% |
|
| 2018/07/16 | 1 | 59.90 | 1 | 59.80 | 59.60 | 0 | 8,989 | 0.00% |
|
| 2018/07/13 | 5 | 59.10 | 0 | 0.00 | 59.20 | 5 | 9,048 | 0.06% |
|
| 2018/07/12 | 1 | 59.10 | 0 | 0.00 | 58.20 | 1 | 9,086 | 0.01% |
|
| 2018/07/11 | 1 | 63.20 | 1 | 62.60 | 62.60 | 0 | 9,133 | 0.00% |
|
| 2018/07/10 | 3 | 62.67 | 3 | 62.93 | 62.70 | 0 | 9,174 | 0.00% |
|
| 2018/07/09 | 4 | 61.98 | 1 | 61.50 | 61.60 | 3 | 9,201 | 0.03% |
|
| 2018/07/06 | 16 | 64.13 | 15 | 65.10 | 64.20 | 1 | 9,259 | 0.01% |
|
| 2018/07/05 | 26 | 65.46 | 0 | 0.00 | 63.70 | 26 | 9,486 | 0.27% |
|
| 2018/07/04 | 10 | 66.00 | 15 | 67.50 | 67.70 | -5 | 9,449 | -0.05% |
|
| 2018/07/03 | 8 | 65.26 | 0 | 0.00 | 65.00 | 8 | 9,552 | 0.08% |
|
| 2018/07/02 | 2 | 66.60 | 0 | 0.00 | 66.30 | 2 | 9,586 | 0.02% |
|
| 2018/06/29 | 0 | 0.00 | 1 | 66.40 | 67.40 | -1 | 9,666 | -0.01% |
|
| 2018/06/28 | 3 | 66.60 | 1 | 66.10 | 65.30 | 2 | 9,593 | 0.02% |
|
| 2018/06/27 | 11 | 68.23 | 10 | 68.70 | 68.20 | 1 | 9,591 | 0.01% |
|
| 2018/06/26 | 1 | 66.80 | 2 | 67.15 | 68.00 | -1 | 9,593 | -0.01% |
|
| 2018/06/25 | 1 | 67.00 | 11 | 68.47 | 67.90 | -10 | 9,618 | -0.10% |
|
| 2018/06/22 | 29 | 68.49 | 4 | 67.58 | 67.50 | 25 | 9,587 | 0.26% |
|
| 2018/06/21 | 9 | 72.37 | 2 | 72.15 | 71.60 | 7 | 9,489 | 0.07% |
|
| 2018/06/20 | 10 | 74.52 | 1 | 73.70 | 73.60 | 9 | 9,533 | 0.09% |
|
| 2018/06/19 | 8 | 74.30 | 13 | 75.66 | 76.50 | -5 | 9,505 | -0.05% |
|
| 2018/06/14 | 15 | 75.87 | 5 | 77.14 | 75.10 | 10 | 9,317 | 0.11% |
|
| 2018/06/13 | 7 | 77.07 | 2 | 77.85 | 76.60 | 5 | 9,411 | 0.05% |
|
| 2018/06/12 | 17 | 76.90 | 20 | 76.83 | 77.20 | -3 | 9,510 | -0.03% |
|
| 2018/06/11 | 16 | 76.66 | 37 | 77.26 | 77.50 | -21 | 9,498 | -0.22% |
|
| 2018/06/08 | 10 | 75.25 | 11 | 75.87 | 74.50 | -1 | 9,390 | -0.01% |
|
| 2018/06/07 | 23 | 74.95 | 2 | 74.30 | 74.30 | 21 | 9,394 | 0.22% |
|
| 2018/06/06 | 7 | 76.31 | 0 | 0.00 | 76.40 | 7 | 9,451 | 0.07% |
|
| 2018/06/05 | 28 | 78.28 | 1 | 80.30 | 76.20 | 27 | 9,464 | 0.29% |
|
| 2018/06/04 | 23 | 79.73 | 13 | 81.18 | 78.80 | 10 | 9,714 | 0.10% |
|
| 2018/06/01 | 12 | 79.85 | 2 | 80.55 | 79.90 | 10 | 9,873 | 0.10% |
|
| 2018/05/31 | 14 | 80.29 | 18 | 80.67 | 79.10 | -4 | 9,878 | -0.04% |
|
| 2018/05/30 | 24 | 79.18 | 3 | 79.13 | 78.60 | 21 | 9,870 | 0.21% |
|
| 2018/05/29 | 4 | 81.05 | 4.2 | 81.16 | 80.80 | -0.2 | 9,810 | 0.00% |
|
| 2018/05/28 | 3 | 83.07 | 1 | 81.00 | 82.20 | 2 | 9,801 | 0.02% |
|
| 2018/05/25 | 15 | 86.00 | 14 | 85.33 | 83.50 | 1 | 9,755 | 0.01% |
|
| 2018/05/24 | 4 | 85.55 | 2 | 86.40 | 86.40 | 2 | 9,690 | 0.02% |
|
| 2018/05/23 | 4 | 88.25 | 3 | 88.47 | 87.50 | 1 | 9,635 | 0.01% |
|
| 2018/05/22 | 3 | 86.53 | 11 | 86.19 | 88.80 | -8 | 9,591 | -0.08% |
|
| 2018/05/21 | 15 | 88.30 | 7 | 86.66 | 86.30 | 8 | 9,635 | 0.08% |
|
| 2018/05/18 | 5 | 83.06 | 4.1 | 85.74 | 85.20 | 1 | 9,483 | 0.01% |
|
| 2018/05/17 | 11.1 | 79.27 | 28 | 79.64 | 80.60 | -17 | 9,237 | -0.18% |
|
| 2018/05/16 | 31 | 77.75 | 5 | 79.26 | 75.60 | 26 | 9,016 | 0.29% |
|
| 2018/05/15 | 2 | 77.35 | 2.1 | 77.22 | 79.10 | -0.1 | 8,824 | 0.00% |
|
| 2018/05/14 | 1 | 75.90 | 3 | 74.90 | 77.50 | -2 | 8,869 | -0.02% |
|
| 2018/05/11 | 2.1 | 75.30 | 7 | 75.00 | 75.90 | -4.9 | 8,772 | -0.06% |
|
| 2018/05/10 | 3 | 74.83 | 17.1 | 75.62 | 76.00 | -14.1 | 8,738 | -0.16% |
|
| 2018/05/09 | 2.1 | 71.26 | 6 | 72.02 | 71.90 | -4 | 8,561 | -0.05% |
|
| 2018/05/08 | 0.8 | 69.60 | 5 | 70.56 | 69.60 | -4.2 | 8,500 | -0.05% |
|
| 2018/05/07 | 4.1 | 71.64 | 42.1 | 71.04 | 71.60 | -38 | 8,561 | -0.44% |
|
| 2018/05/04 | 2 | 67.40 | 31 | 68.70 | 69.30 | -29 | 8,656 | -0.34% |
|
| 2018/05/03 | 0 | 0.00 | 23 | 66.78 | 66.30 | -23 | 8,631 | -0.27% |
|
| 2018/05/02 | 1 | 64.70 | 1 | 65.80 | 64.70 | 0 | 8,727 | 0.00% |
|
| 2018/04/30 | 0 | 0.00 | 25 | 64.86 | 65.40 | -25 | 9,013 | -0.28% |
|
| 2018/04/27 | 11 | 64.02 | 0 | 0.00 | 63.90 | 11 | 9,098 | 0.12% |
|
| 2018/04/26 | 2 | 63.85 | 6 | 64.35 | 63.50 | -4 | 9,209 | -0.04% |
|
| 2018/04/25 | 18 | 64.48 | 3 | 64.70 | 64.50 | 15 | 9,162 | 0.16% |
|
| 2018/04/24 | 10 | 64.70 | 13 | 65.25 | 65.90 | -3 | 9,217 | -0.03% |
|
| 2018/04/23 | 15 | 64.44 | 10 | 65.30 | 65.40 | 5 | 9,242 | 0.05% |
|
| 2018/04/20 | 27 | 64.72 | 23.1 | 64.96 | 64.50 | 3.9 | 9,316 | 0.04% |
|
| 2018/04/19 | 36 | 67.85 | 3 | 68.13 | 67.10 | 33 | 9,236 | 0.36% |
|
| 2018/04/18 | 20.1 | 66.75 | 30 | 67.37 | 67.00 | -9.9 | 9,337 | -0.11% |
|
| 2018/04/17 | 10 | 65.14 | 8 | 65.74 | 65.80 | 2 | 9,534 | 0.02% |
|
| 2018/04/16 | 28 | 67.25 | 13 | 66.77 | 66.70 | 15 | 9,561 | 0.16% |
|
| 2018/04/13 | 13 | 69.75 | 9 | 69.90 | 69.50 | 4 | 9,646 | 0.04% |
|
| 2018/04/12 | 7 | 71.04 | 5 | 70.44 | 71.20 | 2 | 9,783 | 0.02% |
|
| 2018/04/11 | 15.1 | 71.84 | 13.7 | 71.05 | 73.20 | 1.4 | 9,756 | 0.01% |
|
| 2018/04/10 | 35 | 68.77 | 11 | 69.17 | 67.80 | 24 | 9,676 | 0.25% |
|
| 2018/04/09 | 11 | 71.15 | 8 | 71.48 | 70.00 | 3 | 9,651 | 0.03% |
|
| 2018/04/03 | 5.2 | 68.69 | 23 | 68.87 | 68.50 | -17.9 | 9,496 | -0.19% |
|
| 2018/04/02 | 51.3 | 68.04 | 35 | 68.77 | 67.70 | 16.3 | 9,481 | 0.17% |
|
| 2018/03/31 | 0.2 | 67.00 | 0 | 0.00 | 66.80 | 0.2 | 9,370 | 0.00% |
|
| 2018/03/30 | 20.1 | 67.30 | 10 | 68.70 | 66.10 | 10.1 | 9,371 | 0.11% |
|
| 2018/03/29 | 0 | 0.00 | 17 | 68.06 | 67.90 | -17 | 9,346 | -0.18% |
|
| 2018/03/28 | 15 | 67.53 | 10 | 68.70 | 66.80 | 5 | 9,330 | 0.05% |
|
| 2018/03/27 | 29 | 67.95 | 31 | 68.54 | 67.60 | -2 | 9,274 | -0.02% |
|
| 2018/03/26 | 27 | 67.09 | 31 | 67.47 | 67.30 | -4 | 9,309 | -0.04% |
|
| 2018/03/23 | 2 | 64.40 | 15 | 66.90 | 66.60 | -13 | 9,455 | -0.14% |
|
| 2018/03/22 | 25 | 66.63 | 4 | 66.70 | 66.00 | 21 | 9,397 | 0.22% |
|
| 2018/03/21 | 12 | 67.13 | 2 | 67.50 | 66.70 | 10 | 9,471 | 0.11% |
|
| 2018/03/20 | 0 | 0.00 | 4 | 67.18 | 67.20 | -4 | 9,688 | -0.04% |
|
| 2018/03/19 | 13 | 67.48 | 2 | 67.05 | 66.90 | 11 | 9,804 | 0.11% |
|
| 2018/03/16 | 23 | 67.32 | 27 | 68.92 | 69.10 | -4 | 9,671 | -0.04% |
|
| 2018/03/15 | 4 | 68.08 | 20 | 67.96 | 67.70 | -16 | 9,560 | -0.17% |
|
| 2018/03/13 | 18 | 67.06 | 1 | 66.80 | 66.30 | 17 | 9,590 | 0.18% |
|
| 2018/03/12 | 26 | 67.66 | 13 | 67.15 | 66.60 | 13 | 9,519 | 0.14% |
|
| 2018/03/09 | 18 | 69.61 | 11 | 70.13 | 69.40 | 7 | 9,414 | 0.07% |
|
| 2018/03/08 | 22 | 72.48 | 12 | 72.81 | 72.40 | 10 | 9,334 | 0.11% |
|
| 2018/03/07 | 13 | 71.62 | 62 | 71.72 | 72.70 | -49 | 8,991 | -0.54% |
|
| 2018/03/06 | 29 | 69.47 | 0 | 0.00 | 69.30 | 29 | 8,905 | 0.33% |
|
| 2018/03/05 | 10 | 68.50 | 37 | 69.74 | 69.90 | -27 | 8,961 | -0.30% |
|
| 2018/03/02 | 26.2 | 68.77 | 0 | 0.00 | 68.10 | 26.2 | 8,984 | 0.29% |
|
| 2018/03/01 | 0 | 0.00 | 1 | 70.30 | 70.80 | -1 | 9,006 | -0.01% |
|
| 2018/02/27 | 9 | 70.86 | 5 | 72.02 | 70.30 | 4 | 8,924 | 0.04% |
|
| 2018/02/26 | 19 | 72.78 | 11 | 73.80 | 72.60 | 8 | 8,835 | 0.09% |
|
| 2018/02/23 | 27 | 72.92 | 7 | 73.31 | 72.10 | 20 | 8,758 | 0.23% |
|
| 2018/02/22 | 10 | 72.92 | 6 | 72.53 | 72.50 | 4 | 8,743 | 0.05% |
|
| 2018/02/21 | 22 | 73.19 | 29 | 72.77 | 74.10 | -7 | 8,709 | -0.08% |
|
| 2018/02/12 | 6 | 67.82 | 8.4 | 67.57 | 67.40 | -2.4 | 8,591 | -0.03% |
|
| 2018/02/09 | 15 | 67.50 | 10 | 66.76 | 66.30 | 5 | 8,509 | 0.06% |
|
| 2018/02/08 | 3 | 67.00 | 12 | 67.58 | 67.00 | -9 | 8,355 | -0.11% |
|
| 2018/02/07 | 18 | 66.77 | 6 | 68.10 | 66.00 | 12 | 8,327 | 0.14% |
|
| 2018/02/06 | 12 | 63.88 | 13 | 65.00 | 64.70 | -1 | 8,225 | -0.01% |
|
| 2018/02/05 | 15.1 | 69.62 | 1 | 70.10 | 69.00 | 14.1 | 8,162 | 0.17% |
|
| 2018/02/02 | 2 | 73.25 | 8 | 73.60 | 74.40 | -6 | 8,218 | -0.07% |
|
| 2018/02/01 | 1 | 72.80 | 13 | 71.78 | 71.70 | -12 | 8,375 | -0.14% |
|
| 2018/01/31 | 6 | 72.82 | 3 | 72.73 | 72.70 | 3 | 8,392 | 0.04% |
|
| 2018/01/30 | 2 | 73.00 | 0.9 | 74.20 | 74.20 | 1.1 | 8,342 | 0.01% |
|
| 2018/01/29 | 4.1 | 74.41 | 18 | 73.33 | 75.00 | -13.9 | 8,311 | -0.17% |
|
| 2018/01/26 | 15 | 70.82 | 1.2 | 71.40 | 70.40 | 13.8 | 8,146 | 0.17% |
|
| 2018/01/25 | 15.2 | 72.13 | 14.4 | 71.81 | 72.80 | 0.8 | 8,089 | 0.01% |
|
| 2018/01/24 | 8.1 | 72.16 | 6 | 71.05 | 70.30 | 2.1 | 8,017 | 0.03% |
|
| 2018/01/22 | 8 | 67.08 | 54 | 66.26 | 67.30 | -46 | 7,883 | -0.58% |
|
| 2018/01/19 | 1 | 64.50 | 10 | 64.90 | 65.00 | -9 | 7,927 | -0.11% |
|
| 2018/01/18 | 19 | 64.94 | 5 | 65.24 | 64.20 | 14 | 7,966 | 0.18% |
|
| 2018/01/17 | 8.1 | 63.41 | 6 | 64.90 | 65.20 | 2.1 | 8,030 | 0.03% |
|
| 2018/01/16 | 45 | 64.21 | 6 | 64.48 | 63.00 | 39 | 8,226 | 0.47% |
|
| 2018/01/15 | 3 | 63.37 | 5.1 | 64.29 | 63.30 | -2.1 | 8,247 | -0.02% |
|
| 2018/01/12 | 7 | 65.76 | 2 | 66.20 | 65.60 | 5 | 8,190 | 0.06% |
|
| 2018/01/11 | 11 | 65.57 | 32 | 66.46 | 68.00 | -21 | 8,023 | -0.26% |
|
| 2018/01/10 | 1 | 63.40 | 11 | 62.90 | 61.90 | -10 | 7,768 | -0.13% |
|
| 2018/01/09 | 12 | 61.73 | 22 | 61.60 | 61.50 | -10 | 7,634 | -0.13% |
|
| 2018/01/08 | 1 | 62.50 | 1 | 61.60 | 61.00 | 0 | 7,466 | 0.00% |
|
| 2018/01/05 | 6 | 58.52 | 4 | 58.43 | 58.20 | 2 | 7,233 | 0.03% |
|
| 2018/01/04 | 3.1 | 58.58 | 7.8 | 57.63 | 59.20 | -4.7 | 7,106 | -0.07% |
|
| 2018/01/03 | 2 | 54.00 | 53 | 53.84 | 55.30 | -51 | 6,888 | -0.74% |
|
| 2018/01/02 | 1.1 | 52.80 | 0 | 0.00 | 52.80 | 1.1 | 6,782 | 0.02% |
|