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-桃園 券商分點個股進出
群益金鼎-桃園 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/11/22 | 2 | 285.00 | 0 | 0.00 | 281.50 | 2 | 8,063 | 0.02% |
|
| 2024/11/21 | 0 | 280.50 | 2 | 280.25 | 280.00 | -2 | 8,053 | -0.02% |
|
| 2024/11/20 | 0 | 281.50 | 0 | 0.00 | 279.00 | 0 | 8,019 | 0.00% |
|
| 2024/11/19 | 0 | 282.00 | 0 | 284.00 | 282.50 | 0 | 8,023 | 0.00% |
|
| 2024/11/18 | 9.1 | 274.76 | 3 | 275.33 | 275.50 | 6.1 | 8,023 | 0.08% |
|
| 2024/11/15 | 8.1 | 284.01 | 7 | 283.86 | 282.50 | 1.1 | 7,966 | 0.01% |
|
| 2024/11/14 | 1 | 299.32 | 2 | 296.00 | 291.00 | -1 | 8,054 | -0.01% |
|
| 2024/11/13 | 10.3 | 295.98 | 9.1 | 295.69 | 300.50 | 1.2 | 8,294 | 0.01% |
|
| 2024/11/12 | 5.4 | 297.02 | 8 | 298.75 | 295.00 | -2.6 | 8,330 | -0.03% |
|
| 2024/11/11 | 16.2 | 305.14 | 3.2 | 305.19 | 303.00 | 13 | 8,296 | 0.16% |
|
| 2024/11/08 | 2.5 | 304.10 | 9.6 | 307.31 | 305.50 | -7 | 8,338 | -0.08% |
|
| 2024/11/07 | 8.1 | 304.77 | 16.3 | 305.88 | 304.50 | -8.2 | 8,370 | -0.10% |
|
| 2024/11/06 | 19.6 | 303.76 | 23.1 | 303.52 | 303.00 | -3.6 | 8,387 | -0.04% |
|
| 2024/11/05 | 8 | 290.37 | 13.5 | 293.80 | 294.00 | -5.5 | 8,082 | -0.07% |
|
| 2024/11/04 | 2.7 | 280.74 | 5.5 | 279.78 | 278.50 | -2.8 | 7,817 | -0.04% |
|
| 2024/11/01 | 4.3 | 275.12 | 15 | 276.33 | 282.00 | -10.7 | 7,795 | -0.14% |
|
| 2024/10/30 | 0.1 | 263.75 | 0 | 0.00 | 261.50 | 0.1 | 7,580 | 0.00% |
|
| 2024/10/29 | 0.2 | 264.34 | 0 | 0.00 | 263.50 | 0.2 | 7,681 | 0.00% |
|
| 2024/10/28 | 2.3 | 270.50 | 2 | 272.25 | 271.00 | 0.3 | 7,723 | 0.00% |
|
| 2024/10/25 | 0 | 0.00 | 2 | 274.75 | 275.00 | -2 | 7,812 | -0.03% |
|
| 2024/10/24 | 7 | 272.22 | 2 | 269.75 | 270.00 | 5 | 7,960 | 0.06% |
|
| 2024/10/23 | 5 | 274.80 | 2 | 273.75 | 276.50 | 3 | 8,034 | 0.04% |
|
| 2024/10/22 | 0 | 0.00 | 7 | 272.93 | 274.00 | -7 | 8,029 | -0.09% |
|
| 2024/10/21 | 0 | 0.00 | 1 | 271.00 | 269.00 | -1 | 8,058 | -0.01% |
|
| 2024/10/18 | 3 | 268.50 | 5 | 272.30 | 267.50 | -2 | 8,164 | -0.02% |
|
| 2024/10/17 | 4 | 271.13 | 2 | 270.75 | 270.50 | 2 | 8,199 | 0.02% |
|
| 2024/10/16 | 2 | 264.26 | 1 | 267.50 | 265.00 | 1 | 8,328 | 0.01% |
|
| 2024/10/15 | 6 | 268.75 | 5 | 267.20 | 268.50 | 1 | 8,397 | 0.01% |
|
| 2024/10/14 | 2 | 264.00 | 0 | 0.00 | 264.50 | 2 | 8,396 | 0.02% |
|
| 2024/10/11 | 1 | 266.00 | 4.1 | 266.01 | 266.00 | -3.1 | 8,451 | -0.04% |
|
| 2024/10/09 | 3 | 265.66 | 0 | 0.00 | 260.50 | 3 | 8,505 | 0.04% |
|
| 2024/10/08 | 0 | 264.00 | 0.1 | 267.00 | 265.00 | -0.1 | 8,555 | 0.00% |
|
| 2024/10/07 | 5 | 267.00 | 2 | 266.25 | 268.00 | 3 | 8,745 | 0.03% |
|
| 2024/10/04 | 1.1 | 265.53 | 22.2 | 263.71 | 263.00 | -21.1 | 8,893 | -0.24% |
|
| 2024/10/01 | 22 | 258.05 | 1 | 263.50 | 258.00 | 21 | 8,866 | 0.24% |
|
| 2024/09/30 | 1 | 260.00 | 1 | 259.50 | 258.50 | 0 | 8,902 | 0.00% |
|
| 2024/09/27 | 1 | 266.01 | 0 | 265.00 | 266.00 | 1 | 8,889 | 0.01% |
|
| 2024/09/26 | 3 | 264.00 | 3 | 264.00 | 263.50 | 0 | 8,890 | 0.00% |
|
| 2024/09/25 | 1 | 266.00 | 3.7 | 264.53 | 263.00 | -2.7 | 8,852 | -0.03% |
|
| 2024/09/24 | 1 | 262.00 | 7 | 262.07 | 263.00 | -6 | 8,777 | -0.07% |
|
| 2024/09/23 | 0 | 261.50 | 0 | 0.00 | 262.00 | 0 | 8,783 | 0.00% |
|
| 2024/09/20 | 5 | 257.00 | 2 | 258.25 | 255.00 | 3 | 8,774 | 0.03% |
|
| 2024/09/19 | 0 | 0.00 | 1 | 249.62 | 255.50 | -1 | 8,752 | -0.01% |
|
| 2024/09/18 | 1 | 245.53 | 1 | 250.00 | 246.00 | 0 | 8,769 | 0.00% |
|
| 2024/09/16 | 0 | 0.00 | 1 | 251.00 | 251.50 | -1 | 8,807 | -0.01% |
|
| 2024/09/12 | 2 | 251.25 | 1 | 251.49 | 252.50 | 1 | 9,157 | 0.01% |
|
| 2024/09/11 | 1 | 242.50 | 1 | 245.50 | 242.50 | 0 | 9,167 | 0.00% |
|
| 2024/09/10 | 2 | 245.25 | 0.3 | 243.50 | 239.00 | 1.7 | 9,283 | 0.02% |
|
| 2024/09/09 | 0.2 | 250.00 | 0 | 0.00 | 249.00 | 0.2 | 9,260 | 0.00% |
|
| 2024/09/06 | 0 | 0.00 | 2 | 247.25 | 252.50 | -2 | 9,287 | -0.02% |
|
| 2024/09/05 | 2 | 244.75 | 1.2 | 246.12 | 242.50 | 0.8 | 9,291 | 0.01% |
|
| 2024/09/04 | 8.1 | 245.64 | 5 | 246.40 | 244.50 | 3.1 | 9,365 | 0.03% |
|
| 2024/09/03 | 4.5 | 256.50 | 2 | 260.00 | 260.50 | 2.5 | 9,330 | 0.03% |
|
| 2024/09/02 | 4 | 258.88 | 0 | 261.00 | 255.00 | 4 | 9,302 | 0.04% |
|
| 2024/08/30 | 2.5 | 261.23 | 0 | 262.00 | 261.00 | 2.5 | 9,327 | 0.03% |
|
| 2024/08/29 | 2 | 258.76 | 2 | 262.25 | 262.00 | 0 | 9,354 | 0.00% |
|
| 2024/08/28 | 1 | 265.01 | 1 | 266.00 | 266.50 | 0 | 9,369 | 0.00% |
|
| 2024/08/27 | 0.1 | 264.50 | 1.3 | 265.22 | 266.50 | -1.2 | 9,470 | -0.01% |
|
| 2024/08/26 | 3.1 | 272.09 | 8 | 275.50 | 267.00 | -5 | 9,455 | -0.05% |
|
| 2024/08/23 | 3.1 | 259.84 | 1 | 256.00 | 260.50 | 2.1 | 9,369 | 0.02% |
|
| 2024/08/22 | 2.2 | 259.09 | 3 | 259.51 | 259.00 | -0.8 | 9,467 | -0.01% |
|
| 2024/08/21 | 0.1 | 259.25 | 1 | 259.00 | 259.00 | -0.9 | 9,517 | -0.01% |
|
| 2024/08/20 | 5 | 265.00 | 1 | 267.91 | 262.00 | 4 | 9,532 | 0.04% |
|
| 2024/08/19 | 2 | 264.25 | 6.2 | 264.59 | 262.50 | -4.2 | 9,680 | -0.04% |
|
| 2024/08/16 | 4.1 | 257.39 | 6.3 | 259.50 | 265.00 | -2.2 | 9,642 | -0.02% |
|
| 2024/08/15 | 3.1 | 246.86 | 11.1 | 247.25 | 249.50 | -8 | 9,467 | -0.08% |
|
| 2024/08/14 | 12.6 | 238.62 | 4.2 | 239.86 | 242.50 | 8.4 | 9,317 | 0.09% |
|
| 2024/08/13 | 3 | 233.83 | 2 | 236.25 | 236.00 | 1 | 9,470 | 0.01% |
|
| 2024/08/12 | 3 | 236.50 | 5 | 236.30 | 236.00 | -2 | 9,515 | -0.02% |
|
| 2024/08/09 | 1.5 | 233.33 | 4.1 | 232.56 | 231.50 | -2.6 | 9,614 | -0.03% |
|
| 2024/08/08 | 9.4 | 221.72 | 4 | 222.50 | 222.00 | 5.4 | 9,545 | 0.06% |
|
| 2024/08/07 | 9 | 231.22 | 5.4 | 235.81 | 234.50 | 3.6 | 9,411 | 0.04% |
|
| 2024/08/06 | 0.3 | 229.00 | 1.9 | 229.29 | 227.00 | -1.6 | 9,277 | -0.02% |
|
| 2024/08/05 | 5.2 | 232.09 | 1 | 231.50 | 231.00 | 4.2 | 9,255 | 0.05% |
|
| 2024/08/02 | 2.1 | 261.86 | 2 | 266.51 | 262.50 | 0 | 9,542 | 0.00% |
|
| 2024/08/01 | 2.2 | 271.68 | 3.2 | 267.13 | 271.00 | -1 | 9,663 | -0.01% |
|
| 2024/07/31 | 0.3 | 259.84 | 1 | 256.00 | 259.00 | -0.7 | 9,623 | -0.01% |
|
| 2024/07/30 | 3.1 | 254.06 | 2 | 257.25 | 258.00 | 1.1 | 9,602 | 0.01% |
|
| 2024/07/29 | 5.6 | 262.00 | 0.2 | 266.31 | 256.00 | 5.4 | 9,619 | 0.06% |
|
| 2024/07/26 | 0.1 | 271.00 | 0 | 0.00 | 271.00 | 0.1 | 9,453 | 0.00% |
|
| 2024/07/23 | 0.2 | 279.00 | 2.1 | 278.06 | 280.00 | -1.9 | 9,373 | -0.02% |
|
| 2024/07/22 | 4.2 | 274.36 | 1 | 272.00 | 272.50 | 3.2 | 9,417 | 0.03% |
|
| 2024/07/19 | 1.1 | 279.15 | 4 | 277.50 | 277.50 | -2.9 | 9,416 | -0.03% |
|
| 2024/07/18 | 4.6 | 284.57 | 3 | 284.00 | 283.50 | 1.6 | 9,476 | 0.02% |
|
| 2024/07/17 | 14.3 | 295.44 | 5 | 294.60 | 293.00 | 9.3 | 9,434 | 0.10% |
|
| 2024/07/16 | 2.2 | 303.18 | 1 | 305.00 | 302.50 | 1.2 | 9,320 | 0.01% |
|
| 2024/07/15 | 8.1 | 304.26 | 13 | 304.69 | 302.00 | -4.9 | 9,396 | -0.05% |
|
| 2024/07/12 | 5 | 312.40 | 4.1 | 313.43 | 309.00 | 0.9 | 9,404 | 0.01% |
|
| 2024/07/11 | 21.3 | 316.64 | 5 | 315.30 | 314.00 | 16.3 | 9,473 | 0.17% |
|
| 2024/07/10 | 4 | 314.26 | 4.1 | 316.13 | 317.00 | -0.1 | 9,545 | 0.00% |
|
| 2024/07/09 | 9.3 | 315.23 | 6.3 | 314.51 | 315.00 | 3 | 9,638 | 0.03% |
|
| 2024/07/08 | 19.1 | 311.32 | 7.2 | 311.83 | 310.00 | 11.9 | 9,590 | 0.12% |
|
| 2024/07/05 | 2.3 | 302.63 | 0.2 | 303.69 | 301.50 | 2.1 | 9,555 | 0.02% |
|
| 2024/07/04 | 1 | 304.00 | 6 | 304.75 | 304.00 | -5 | 10,026 | -0.05% |
|
| 2024/07/03 | 1 | 304.00 | 0 | 0.00 | 304.00 | 1 | 10,309 | 0.01% |
|
| 2024/07/02 | 6.2 | 303.09 | 7 | 302.50 | 302.00 | -0.8 | 10,706 | -0.01% |
|
| 2024/07/01 | 3 | 305.50 | 1.5 | 305.47 | 306.50 | 1.5 | 10,885 | 0.01% |
|
| 2024/06/28 | 11 | 305.73 | 7 | 305.79 | 305.50 | 4 | 11,133 | 0.04% |
|
| 2024/06/27 | 4 | 303.14 | 0 | 0.00 | 305.00 | 4 | 11,263 | 0.04% |
|
| 2024/06/26 | 1 | 309.51 | 0 | 0.00 | 308.50 | 1 | 11,589 | 0.01% |
|
| 2024/06/25 | 0 | 308.17 | 1.1 | 307.34 | 310.00 | -1.1 | 11,731 | -0.01% |
|
| 2024/06/24 | 4 | 311.37 | 4 | 314.63 | 312.00 | 0 | 11,852 | 0.00% |
|
| 2024/06/21 | 1.1 | 310.51 | 1.1 | 310.50 | 312.00 | 0 | 12,038 | 0.00% |
|
| 2024/06/20 | 3.1 | 314.16 | 3 | 315.38 | 314.50 | 0 | 12,300 | 0.00% |
|
| 2024/06/19 | 8 | 316.94 | 8.2 | 315.97 | 316.50 | -0.2 | 12,815 | 0.00% |
|
| 2024/06/18 | 1 | 304.00 | 4 | 307.88 | 308.50 | -3 | 12,889 | -0.02% |
|
| 2024/06/17 | 6.2 | 306.67 | 0 | 0.00 | 307.00 | 6.2 | 13,137 | 0.05% |
|
| 2024/06/14 | 4.3 | 312.21 | 5 | 311.50 | 315.00 | -0.7 | 13,216 | -0.01% |
|
| 2024/06/13 | 0.2 | 316.00 | 3 | 314.50 | 316.00 | -2.8 | 13,332 | -0.02% |
|
| 2024/06/12 | 1 | 303.00 | 1 | 307.50 | 310.00 | 0 | 13,699 | 0.00% |
|
| 2024/06/11 | 1.3 | 303.48 | 2 | 304.00 | 302.50 | -0.7 | 13,974 | 0.00% |
|
| 2024/06/07 | 5.2 | 311.96 | 0 | 0.00 | 309.50 | 5.2 | 14,489 | 0.04% |
|
| 2024/06/06 | 3 | 318.00 | 4 | 322.38 | 317.50 | -1 | 14,645 | -0.01% |
|
| 2024/06/05 | 4.2 | 314.54 | 10 | 314.00 | 318.00 | -5.8 | 14,971 | -0.04% |
|
| 2024/06/04 | 1.5 | 319.33 | 4.3 | 322.09 | 315.00 | -2.8 | 15,384 | -0.02% |
|
| 2024/06/03 | 3 | 326.00 | 4 | 323.88 | 323.50 | -1 | 15,524 | -0.01% |
|
| 2024/05/31 | 1 | 325.00 | 0 | 324.83 | 318.00 | 1 | 15,608 | 0.01% |
|
| 2024/05/30 | 1.3 | 328.70 | 2 | 327.75 | 329.00 | -0.7 | 15,731 | 0.00% |
|
| 2024/05/29 | 9 | 336.44 | 6.3 | 336.88 | 332.00 | 2.7 | 16,211 | 0.02% |
|
| 2024/05/28 | 5 | 328.80 | 5 | 326.50 | 330.00 | 0 | 16,352 | 0.00% |
|
| 2024/05/27 | 6 | 322.50 | 4 | 322.38 | 324.00 | 2 | 16,522 | 0.01% |
|
| 2024/05/24 | 5.3 | 318.52 | 6 | 316.58 | 319.00 | -0.8 | 16,697 | 0.00% |
|
| 2024/05/23 | 8.7 | 320.39 | 3.1 | 317.36 | 317.00 | 5.6 | 16,910 | 0.03% |
|
| 2024/05/22 | 3.7 | 328.47 | 0 | 0.00 | 328.50 | 3.7 | 17,111 | 0.02% |
|
| 2024/05/21 | 4.2 | 329.29 | 5 | 328.50 | 330.00 | -0.8 | 17,541 | 0.00% |
|
| 2024/05/20 | 4.2 | 327.33 | 8 | 329.88 | 325.00 | -3.8 | 17,657 | -0.02% |
|
| 2024/05/17 | 8.1 | 322.25 | 7.6 | 323.03 | 322.50 | 0.5 | 17,899 | 0.00% |
|
| 2024/05/16 | 3.1 | 313.19 | 7 | 315.29 | 314.50 | -3.9 | 17,937 | -0.02% |
|
| 2024/05/15 | 15 | 314.20 | 7 | 314.14 | 311.00 | 8 | 18,425 | 0.04% |
|
| 2024/05/14 | 4 | 317.25 | 4 | 318.37 | 320.00 | 0 | 18,814 | 0.00% |
|
| 2024/05/13 | 7 | 312.86 | 10 | 313.15 | 313.00 | -3 | 19,032 | -0.02% |
|
| 2024/05/10 | 5 | 307.09 | 5 | 306.30 | 307.00 | 0 | 19,496 | 0.00% |
|
| 2024/05/09 | 10 | 312.35 | 4.1 | 312.11 | 310.00 | 5.9 | 19,704 | 0.03% |
|
| 2024/05/08 | 8 | 314.70 | 12 | 314.68 | 311.50 | -4 | 19,933 | -0.02% |
|
| 2024/05/07 | 1 | 307.15 | 14 | 306.29 | 312.00 | -13 | 20,004 | -0.06% |
|
| 2024/05/06 | 1.2 | 291.33 | 1 | 294.00 | 292.00 | 0.2 | 19,941 | 0.00% |
|
| 2024/05/03 | 2.2 | 289.68 | 0.5 | 291.50 | 286.00 | 1.7 | 20,066 | 0.01% |
|
| 2024/05/02 | 4 | 288.01 | 2 | 289.50 | 288.50 | 2 | 20,359 | 0.01% |
|
| 2024/04/30 | 4 | 300.00 | 1 | 299.00 | 299.00 | 3 | 20,433 | 0.01% |
|
| 2024/04/29 | 1 | 300.00 | 8 | 300.88 | 301.00 | -7 | 20,774 | -0.03% |
|
| 2024/04/26 | 4 | 297.88 | 7 | 297.21 | 295.50 | -3 | 21,500 | -0.01% |
|
| 2024/04/25 | 5.2 | 292.61 | 0.5 | 291.50 | 290.50 | 4.7 | 21,841 | 0.02% |
|
| 2024/04/24 | 6 | 296.50 | 10 | 291.90 | 299.50 | -4 | 21,890 | -0.02% |
|
| 2024/04/23 | 6.1 | 281.10 | 0.5 | 283.10 | 281.00 | 5.6 | 21,915 | 0.03% |
|
| 2024/04/22 | 3.1 | 283.33 | 3.4 | 284.71 | 282.50 | -0.4 | 21,890 | 0.00% |
|
| 2024/04/19 | 24.8 | 291.99 | 2.1 | 294.29 | 292.50 | 22.7 | 21,857 | 0.10% |
|
| 2024/04/18 | 4.1 | 302.27 | 0 | 0.00 | 302.00 | 4.1 | 21,884 | 0.02% |
|
| 2024/04/17 | 4 | 305.11 | 7 | 306.71 | 308.00 | -3 | 22,149 | -0.01% |
|
| 2024/04/16 | 4.2 | 301.82 | 3.1 | 303.48 | 302.00 | 1.2 | 22,111 | 0.01% |
|
| 2024/04/15 | 10.3 | 306.37 | 4.6 | 312.23 | 302.00 | 5.8 | 22,218 | 0.03% |
|
| 2024/04/12 | 15.1 | 321.02 | 8 | 323.25 | 318.00 | 7.1 | 22,071 | 0.03% |
|
| 2024/04/11 | 5 | 319.80 | 12.5 | 318.48 | 320.50 | -7.5 | 22,015 | -0.03% |
|
| 2024/04/10 | 16.1 | 337.16 | 9 | 329.94 | 320.00 | 7.1 | 21,964 | 0.03% |
|
| 2024/04/09 | 10.2 | 336.14 | 10 | 339.29 | 335.00 | 0.1 | 21,664 | 0.00% |
|
| 2024/04/08 | 4 | 331.50 | 32.4 | 331.12 | 340.00 | -28.3 | 21,721 | -0.13% |
|
| 2024/04/03 | 1 | 316.00 | 2 | 313.25 | 317.50 | -1 | 21,494 | 0.00% |
|
| 2024/04/02 | 7.2 | 317.37 | 6 | 314.83 | 317.00 | 1.2 | 21,370 | 0.01% |
|
| 2024/04/01 | 11.1 | 316.62 | 14 | 319.64 | 318.50 | -2.9 | 21,222 | -0.01% |
|
| 2024/03/29 | 14 | 317.18 | 17.5 | 319.11 | 316.00 | -3.5 | 21,146 | -0.02% |
|
| 2024/03/28 | 10.8 | 308.88 | 9.1 | 310.19 | 313.00 | 1.7 | 20,885 | 0.01% |
|
| 2024/03/27 | 10.1 | 306.24 | 9 | 306.44 | 310.00 | 1.1 | 20,888 | 0.01% |
|
| 2024/03/26 | 13.5 | 307.43 | 13 | 305.92 | 304.50 | 0.5 | 20,952 | 0.00% |
|
| 2024/03/25 | 23.3 | 306.71 | 18 | 307.33 | 306.00 | 5.3 | 20,978 | 0.03% |
|
| 2024/03/22 | 24.2 | 299.64 | 13 | 300.62 | 303.00 | 11.2 | 21,011 | 0.05% |
|
| 2024/03/21 | 24.2 | 291.13 | 3 | 297.17 | 291.00 | 21.2 | 20,568 | 0.10% |
|
| 2024/03/20 | 18.7 | 298.75 | 3.5 | 298.29 | 295.00 | 15.2 | 20,540 | 0.07% |
|
| 2024/03/19 | 12 | 307.13 | 4 | 307.13 | 305.00 | 8 | 20,591 | 0.04% |
|
| 2024/03/18 | 9 | 307.94 | 2 | 310.75 | 310.50 | 7 | 20,605 | 0.03% |
|
| 2024/03/15 | 15.7 | 313.82 | 8.1 | 315.32 | 313.00 | 7.7 | 20,670 | 0.04% |
|
| 2024/03/14 | 16.3 | 319.70 | 10 | 318.50 | 317.50 | 6.3 | 20,584 | 0.03% |
|
| 2024/03/13 | 30.6 | 338.54 | 6 | 327.70 | 328.00 | 24.6 | 20,968 | 0.12% |
|
| 2024/03/12 | 15.3 | 358.71 | 5.2 | 360.29 | 355.00 | 10.2 | 20,947 | 0.05% |
|
| 2024/03/11 | 12.1 | 366.97 | 11.2 | 370.43 | 360.00 | 0.9 | 21,071 | 0.00% |
|
| 2024/03/08 | 32.4 | 369.70 | 12.3 | 364.37 | 358.00 | 20.1 | 20,879 | 0.10% |
|
| 2024/03/07 | 4.3 | 361.67 | 13 | 363.27 | 359.00 | -8.7 | 20,680 | -0.04% |
|
| 2024/03/06 | 6.8 | 363.18 | 7.1 | 363.99 | 362.50 | -0.3 | 20,673 | 0.00% |
|
| 2024/03/05 | 29.4 | 359.83 | 28.7 | 361.37 | 361.50 | 0.7 | 20,875 | 0.00% |
|
| 2024/03/04 | 25.4 | 368.09 | 22.3 | 363.51 | 354.50 | 3.1 | 20,978 | 0.01% |
|
| 2024/03/01 | 7.4 | 355.04 | 33.5 | 356.19 | 361.00 | -26.1 | 20,553 | -0.13% |
|
| 2024/02/29 | 9.2 | 341.02 | 24.7 | 341.03 | 345.00 | -15.5 | 20,268 | -0.08% |
|
| 2024/02/27 | 8.1 | 332.39 | 8.2 | 333.88 | 334.00 | -0.1 | 20,072 | 0.00% |
|
| 2024/02/26 | 17.2 | 335.87 | 19.1 | 334.58 | 335.00 | -1.9 | 20,034 | -0.01% |
|
| 2024/02/23 | 11 | 349.77 | 11 | 353.00 | 342.50 | 0 | 20,105 | 0.00% |
|
| 2024/02/22 | 22 | 353.77 | 14.3 | 360.56 | 347.00 | 7.7 | 20,284 | 0.04% |
|
| 2024/02/21 | 10.1 | 347.28 | 7 | 348.57 | 347.50 | 3.1 | 19,874 | 0.02% |
|
| 2024/02/20 | 27.1 | 356.81 | 13.2 | 357.60 | 357.00 | 13.9 | 19,790 | 0.07% |
|
| 2024/02/19 | 9.3 | 367.65 | 11.1 | 371.24 | 366.50 | -1.8 | 19,592 | -0.01% |
|
| 2024/02/16 | 13.5 | 378.50 | 18.1 | 382.34 | 381.00 | -4.6 | 19,637 | -0.02% |
|
| 2024/02/15 | 6.1 | 364.80 | 13 | 366.64 | 370.50 | -6.9 | 19,260 | -0.04% |
|
| 2024/02/05 | 13.1 | 338.31 | 8.6 | 341.36 | 337.00 | 4.6 | 18,948 | 0.02% |
|
| 2024/02/02 | 21.1 | 331.46 | 28.1 | 334.40 | 333.00 | -7 | 18,947 | -0.04% |
|
| 2024/02/01 | 14.1 | 308.32 | 2 | 310.51 | 313.50 | 12.1 | 18,987 | 0.06% |
|
| 2024/01/31 | 11.1 | 306.80 | 15 | 308.93 | 309.00 | -3.9 | 19,098 | -0.02% |
|
| 2024/01/30 | 6.1 | 306.95 | 13.7 | 305.66 | 305.00 | -7.6 | 19,085 | -0.04% |
|
| 2024/01/29 | 3 | 292.17 | 12.1 | 292.50 | 295.00 | -9.1 | 19,111 | -0.05% |
|
| 2024/01/26 | 16.5 | 285.27 | 17.1 | 285.32 | 284.00 | -0.7 | 19,311 | 0.00% |
|
| 2024/01/25 | 16.2 | 293.64 | 12 | 293.79 | 292.00 | 4.1 | 19,532 | 0.02% |
|
| 2024/01/24 | 5 | 293.10 | 12 | 293.38 | 293.50 | -7 | 19,400 | -0.04% |
|
| 2024/01/23 | 5 | 291.20 | 6 | 293.75 | 291.00 | -1 | 19,559 | -0.01% |
|
| 2024/01/22 | 6 | 290.50 | 20.1 | 292.95 | 297.50 | -14.1 | 19,345 | -0.07% |
|
| 2024/01/19 | 4.1 | 266.45 | 15.2 | 268.16 | 270.50 | -11.1 | 18,793 | -0.06% |
|
| 2024/01/18 | 3.3 | 250.71 | 5 | 253.90 | 256.00 | -1.7 | 18,715 | -0.01% |
|
| 2024/01/17 | 11 | 259.55 | 5.2 | 261.17 | 257.00 | 5.8 | 18,829 | 0.03% |
|
| 2024/01/16 | 7.1 | 260.66 | 7.1 | 261.93 | 261.50 | 0.1 | 18,890 | 0.00% |
|
| 2024/01/15 | 8 | 261.69 | 6 | 263.00 | 260.50 | 2 | 19,056 | 0.01% |
|
| 2024/01/12 | 20 | 262.40 | 24.3 | 263.82 | 262.00 | -4.3 | 19,319 | -0.02% |
|
| 2024/01/11 | 2 | 261.75 | 11 | 260.18 | 263.00 | -9 | 19,423 | -0.05% |
|
| 2024/01/10 | 3 | 248.01 | 2 | 247.50 | 247.50 | 1 | 19,718 | 0.01% |
|
| 2024/01/09 | 1 | 252.00 | 12 | 252.04 | 252.00 | -11 | 19,960 | -0.06% |
|
| 2024/01/08 | 2 | 243.50 | 1 | 246.50 | 241.50 | 1 | 19,988 | 0.01% |
|
| 2024/01/05 | 18.1 | 245.13 | 11 | 247.32 | 243.00 | 7.1 | 20,430 | 0.03% |
|
| 2024/01/04 | 3 | 248.50 | 1 | 251.00 | 247.00 | 2 | 20,781 | 0.01% |
|
| 2024/01/03 | 23.5 | 249.20 | 19.2 | 247.92 | 247.50 | 4.3 | 21,367 | 0.02% |
|
| 2024/01/02 | 30.8 | 253.99 | 38 | 260.36 | 255.00 | -7.2 | 21,383 | -0.03% |
|
| 2023/12/29 | 12.1 | 266.92 | 10.1 | 269.04 | 266.00 | 2 | 21,203 | 0.01% |
|
| 2023/12/28 | 2.1 | 265.98 | 2.1 | 265.48 | 265.50 | 0 | 21,225 | 0.00% |
|
| 2023/12/27 | 2.1 | 262.81 | 1 | 264.46 | 264.00 | 1.1 | 21,380 | 0.01% |
|
| 2023/12/26 | 3 | 262.50 | 2 | 263.00 | 264.00 | 1 | 21,804 | 0.00% |
|
| 2023/12/25 | 1 | 262.00 | 3.2 | 261.91 | 263.50 | -2.2 | 22,253 | -0.01% |
|
| 2023/12/22 | 3.1 | 261.81 | 1.1 | 264.85 | 259.00 | 2 | 22,547 | 0.01% |
|
| 2023/12/21 | 5 | 258.92 | 10 | 262.40 | 262.00 | -5 | 22,777 | -0.02% |
|
| 2023/12/20 | 2 | 262.75 | 10.1 | 262.60 | 261.50 | -8.1 | 23,024 | -0.04% |
|
| 2023/12/19 | 8.2 | 256.92 | 4 | 259.88 | 260.00 | 4.2 | 23,341 | 0.02% |
|
| 2023/12/18 | 2 | 254.30 | 6 | 256.92 | 255.50 | -4 | 23,623 | -0.02% |
|
| 2023/12/15 | 10 | 256.55 | 9 | 256.44 | 254.00 | 1 | 24,052 | 0.00% |
|
| 2023/12/14 | 10.2 | 257.16 | 18 | 258.36 | 257.50 | -7.8 | 24,102 | -0.03% |
|
| 2023/12/13 | 31 | 252.53 | 9 | 251.39 | 250.00 | 22 | 24,239 | 0.09% |
|
| 2023/12/12 | 10 | 253.15 | 5 | 253.50 | 250.50 | 5 | 24,357 | 0.02% |
|
| 2023/12/11 | 23.1 | 254.80 | 14 | 253.64 | 251.50 | 9.1 | 24,544 | 0.04% |
|
| 2023/12/08 | 36 | 266.37 | 31 | 265.98 | 258.50 | 5 | 24,567 | 0.02% |
|
| 2023/12/07 | 21 | 252.45 | 32.1 | 253.99 | 259.50 | -11.1 | 24,442 | -0.05% |
|
| 2023/12/06 | 13.1 | 241.18 | 28 | 241.48 | 243.50 | -14.9 | 24,601 | -0.06% |
|
| 2023/12/05 | 6.1 | 231.18 | 3 | 232.17 | 228.50 | 3.1 | 24,768 | 0.01% |
|
| 2023/12/04 | 14.1 | 238.48 | 1 | 240.00 | 236.00 | 13.1 | 25,017 | 0.05% |
|
| 2023/12/01 | 11.1 | 246.50 | 7 | 247.28 | 246.00 | 4.1 | 25,087 | 0.02% |
|
| 2023/11/30 | 5 | 249.20 | 8.1 | 247.70 | 250.00 | -3.1 | 25,309 | -0.01% |
|
| 2023/11/29 | 6 | 242.67 | 13.2 | 242.89 | 243.50 | -7.2 | 25,290 | -0.03% |
|
| 2023/11/28 | 2 | 232.75 | 5.1 | 234.70 | 235.00 | -3.1 | 25,443 | -0.01% |
|
| 2023/11/27 | 0.2 | 230.50 | 10.1 | 232.20 | 230.00 | -9.9 | 26,463 | -0.04% |
|
| 2023/11/24 | 6 | 234.25 | 16.1 | 234.56 | 232.00 | -10.1 | 26,978 | -0.04% |
|
| 2023/11/22 | 22.1 | 236.66 | 12 | 234.54 | 233.50 | 10.1 | 27,809 | 0.04% |
|
| 2023/11/21 | 15 | 243.30 | 24.1 | 245.35 | 244.00 | -9.1 | 27,996 | -0.03% |
|
| 2023/11/20 | 2 | 232.25 | 1 | 232.50 | 233.00 | 1 | 28,514 | 0.00% |
|
| 2023/11/17 | 12.2 | 231.36 | 12.6 | 231.02 | 230.50 | -0.4 | 28,784 | 0.00% |
|
| 2023/11/16 | 16 | 231.19 | 16 | 232.13 | 233.00 | 0 | 29,414 | 0.00% |
|
| 2023/11/15 | 21.1 | 236.53 | 25.1 | 235.04 | 228.50 | -4 | 29,340 | -0.01% |
|
| 2023/11/14 | 12 | 227.30 | 16 | 228.53 | 229.50 | -4 | 29,350 | -0.01% |
|
| 2023/11/13 | 6.1 | 229.21 | 5 | 226.80 | 225.50 | 1.1 | 29,605 | 0.00% |
|
| 2023/11/10 | 22.1 | 226.90 | 12 | 225.88 | 230.50 | 10.1 | 29,695 | 0.03% |
|
| 2023/11/09 | 29 | 230.53 | 24 | 229.98 | 231.00 | 5 | 29,822 | 0.02% |
|
| 2023/11/08 | 17.1 | 225.79 | 14 | 226.54 | 224.50 | 3.1 | 29,683 | 0.01% |
|
| 2023/11/07 | 9 | 219.11 | 9 | 218.33 | 220.50 | 0 | 29,783 | 0.00% |
|
| 2023/11/06 | 47.1 | 219.84 | 44 | 218.57 | 220.00 | 3.1 | 30,121 | 0.01% |
|
| 2023/11/03 | 4.3 | 221.14 | 3 | 222.50 | 220.50 | 1.3 | 30,274 | 0.00% |
|
| 2023/11/02 | 8 | 229.19 | 6 | 230.17 | 226.50 | 2 | 30,540 | 0.01% |
|
| 2023/11/01 | 7.1 | 218.56 | 9.2 | 219.54 | 221.00 | -2.1 | 30,490 | -0.01% |
|
| 2023/10/31 | 24.1 | 224.94 | 14.5 | 219.08 | 217.50 | 9.6 | 30,708 | 0.03% |
|
| 2023/10/30 | 7 | 236.28 | 7 | 236.21 | 232.50 | 0 | 30,679 | 0.00% |
|
| 2023/10/27 | 22 | 234.66 | 14.1 | 235.59 | 235.50 | 7.9 | 30,856 | 0.03% |
|
| 2023/10/26 | 8.4 | 233.77 | 6 | 231.75 | 232.00 | 2.4 | 31,051 | 0.01% |
|
| 2023/10/25 | 6 | 245.84 | 5 | 244.50 | 245.50 | 1 | 31,115 | 0.00% |
|
| 2023/10/24 | 11 | 241.68 | 10 | 245.00 | 247.00 | 1 | 31,257 | 0.00% |
|
| 2023/10/23 | 14 | 241.36 | 13 | 241.58 | 239.00 | 1 | 31,608 | 0.00% |
|
| 2023/10/20 | 15.1 | 239.48 | 11.2 | 240.89 | 241.50 | 3.9 | 32,203 | 0.01% |
|
| 2023/10/19 | 10.1 | 243.67 | 9 | 242.89 | 243.00 | 1.1 | 32,573 | 0.00% |
|
| 2023/10/18 | 23.5 | 251.50 | 15.1 | 252.49 | 246.00 | 8.4 | 33,002 | 0.03% |
|
| 2023/10/17 | 9.1 | 263.01 | 6 | 265.58 | 261.50 | 3.1 | 32,569 | 0.01% |
|
| 2023/10/16 | 7 | 268.71 | 5.1 | 267.99 | 265.50 | 1.9 | 32,685 | 0.01% |
|
| 2023/10/13 | 25.2 | 274.10 | 19 | 272.66 | 271.00 | 6.2 | 33,080 | 0.02% |
|
| 2023/10/12 | 13 | 282.88 | 19 | 284.37 | 284.50 | -6 | 32,909 | -0.02% |
|
| 2023/10/11 | 17 | 287.75 | 22 | 288.80 | 274.00 | -5 | 33,130 | -0.02% |
|
| 2023/10/06 | 7 | 291.71 | 11 | 290.73 | 289.50 | -4 | 33,267 | -0.01% |
|
| 2023/10/05 | 5 | 285.80 | 3 | 287.50 | 288.00 | 2 | 33,634 | 0.01% |
|
| 2023/10/04 | 6 | 285.01 | 3 | 287.50 | 287.50 | 3 | 33,823 | 0.01% |
|
| 2023/10/03 | 13 | 289.85 | 13 | 290.81 | 290.00 | 0 | 34,036 | 0.00% |
|
| 2023/10/02 | 12 | 294.00 | 10 | 293.35 | 290.00 | 2 | 34,069 | 0.01% |
|
| 2023/09/28 | 33 | 286.59 | 32 | 284.39 | 281.50 | 1 | 33,874 | 0.00% |
|
| 2023/09/27 | 17 | 280.85 | 27.1 | 282.94 | 284.50 | -10.1 | 33,745 | -0.03% |
|
| 2023/09/26 | 7 | 279.07 | 12 | 280.25 | 275.50 | -5 | 33,843 | -0.01% |
|
| 2023/09/25 | 7.1 | 277.42 | 7 | 274.36 | 274.50 | 0 | 33,822 | 0.00% |
|
| 2023/09/22 | 22.1 | 268.58 | 26 | 270.90 | 279.00 | -3.9 | 33,668 | -0.01% |
|
| 2023/09/21 | 24.3 | 264.06 | 21 | 265.40 | 268.50 | 3.3 | 33,359 | 0.01% |
|
| 2023/09/20 | 18 | 262.64 | 21 | 264.21 | 263.50 | -3 | 33,008 | -0.01% |
|
| 2023/09/19 | 9.3 | 257.78 | 10 | 256.95 | 253.50 | -0.7 | 32,760 | 0.00% |
|
| 2023/09/18 | 13.2 | 260.97 | 7 | 258.64 | 260.00 | 6.2 | 32,765 | 0.02% |
|
| 2023/09/15 | 7.1 | 275.19 | 5.2 | 272.88 | 271.50 | 1.9 | 32,493 | 0.01% |
|
| 2023/09/14 | 14.2 | 278.89 | 12 | 277.63 | 278.00 | 2.2 | 32,446 | 0.01% |
|
| 2023/09/13 | 10.3 | 268.58 | 7 | 266.29 | 267.50 | 3.3 | 32,186 | 0.01% |
|
| 2023/09/12 | 19.7 | 273.14 | 17 | 277.44 | 270.50 | 2.7 | 32,289 | 0.01% |
|
| 2023/09/11 | 36.2 | 286.56 | 15.2 | 284.66 | 279.50 | 21 | 32,135 | 0.07% |
|
| 2023/09/08 | 34 | 313.43 | 18 | 313.36 | 307.50 | 16 | 31,678 | 0.05% |
|
| 2023/09/07 | 9 | 304.96 | 10 | 307.80 | 314.50 | -1 | 31,645 | 0.00% |
|
| 2023/09/06 | 14.2 | 309.52 | 9.1 | 310.06 | 306.50 | 5.1 | 31,971 | 0.02% |
|
| 2023/09/05 | 16 | 316.96 | 7 | 310.93 | 311.00 | 9 | 32,151 | 0.03% |
|
| 2023/09/04 | 22.1 | 319.54 | 15 | 317.70 | 316.00 | 7.1 | 31,990 | 0.02% |
|
| 2023/09/01 | 9.2 | 334.61 | 9.1 | 328.37 | 323.00 | 0.1 | 32,027 | 0.00% |
|
| 2023/08/31 | 21.2 | 346.07 | 16 | 345.88 | 341.00 | 5.2 | 31,778 | 0.02% |
|
| 2023/08/30 | 19 | 364.95 | 28.1 | 365.26 | 354.00 | -9.1 | 31,011 | -0.03% |
|
| 2023/08/29 | 16 | 352.03 | 21.8 | 353.93 | 354.00 | -5.8 | 31,023 | -0.02% |
|
| 2023/08/28 | 19 | 344.18 | 21 | 344.31 | 345.00 | -2 | 30,750 | -0.01% |
|
| 2023/08/25 | 6.5 | 343.59 | 5.5 | 343.22 | 342.50 | 1 | 30,385 | 0.00% |
|
| 2023/08/24 | 21.2 | 350.93 | 26.8 | 352.48 | 354.00 | -5.5 | 30,075 | -0.02% |
|
| 2023/08/23 | 7.2 | 332.93 | 9 | 331.22 | 334.50 | -1.8 | 29,494 | -0.01% |
|
| 2023/08/22 | 9.3 | 334.61 | 17.3 | 335.89 | 335.50 | -8 | 30,070 | -0.03% |
|
| 2023/08/21 | 2 | 317.99 | 2.1 | 310.51 | 310.50 | -0.1 | 29,770 | 0.00% |
|
| 2023/08/18 | 12.1 | 320.15 | 5.1 | 316.78 | 312.00 | 7 | 29,911 | 0.02% |
|
| 2023/08/17 | 8.1 | 330.17 | 10 | 331.70 | 331.00 | -1.9 | 29,649 | -0.01% |
|
| 2023/08/16 | 11.1 | 320.61 | 29 | 317.60 | 334.50 | -17.9 | 29,316 | -0.06% |
|
| 2023/08/15 | 17 | 315.65 | 18.4 | 317.95 | 316.00 | -1.4 | 29,189 | 0.00% |
|
| 2023/08/14 | 20.3 | 291.59 | 17.8 | 293.79 | 296.00 | 2.6 | 29,144 | 0.01% |
|
| 2023/08/11 | 6.2 | 302.84 | 9 | 304.67 | 300.50 | -2.8 | 29,103 | -0.01% |
|
| 2023/08/10 | 31.6 | 299.90 | 8 | 297.69 | 296.00 | 23.6 | 28,971 | 0.08% |
|
| 2023/08/09 | 18.4 | 339.48 | 19.5 | 338.41 | 328.50 | -1 | 28,392 | 0.00% |
|
| 2023/08/08 | 19.7 | 343.01 | 20 | 340.08 | 333.50 | -0.3 | 27,833 | 0.00% |
|
| 2023/08/07 | 3 | 320.85 | 6 | 328.25 | 336.50 | -3 | 27,317 | -0.01% |
|
| 2023/08/04 | 8 | 311.73 | 9 | 305.11 | 306.00 | -1 | 27,098 | 0.00% |
|
| 2023/08/02 | 20.1 | 303.55 | 14 | 304.32 | 297.00 | 6.1 | 26,783 | 0.02% |
|
| 2023/08/01 | 2.1 | 322.37 | 4 | 313.63 | 319.00 | -1.9 | 26,423 | -0.01% |
|
| 2023/07/31 | 18.1 | 330.64 | 26.5 | 329.02 | 314.00 | -8.4 | 26,171 | -0.03% |
|
| 2023/07/28 | 28.1 | 342.81 | 32 | 344.84 | 347.50 | -3.9 | 25,871 | -0.02% |
|
| 2023/07/27 | 11.1 | 336.85 | 28.8 | 333.06 | 332.00 | -17.8 | 25,518 | -0.07% |
|
| 2023/07/26 | 27.8 | 338.40 | 12.1 | 337.89 | 333.00 | 15.7 | 25,212 | 0.06% |
|
| 2023/07/25 | 66.3 | 365.93 | 48.4 | 363.42 | 352.50 | 17.9 | 24,586 | 0.07% |
|
| 2023/07/24 | 39 | 345.26 | 65.2 | 342.30 | 354.50 | -26.2 | 23,766 | -0.11% |
|
| 2023/07/21 | 39.2 | 319.91 | 22.3 | 315.33 | 322.50 | 16.9 | 23,010 | 0.07% |
|
| 2023/07/20 | 15 | 303.90 | 13 | 304.92 | 305.00 | 2 | 22,300 | 0.01% |
|
| 2023/07/19 | 10.1 | 308.95 | 8.1 | 311.02 | 298.50 | 2 | 22,068 | 0.01% |
|
| 2023/07/18 | 24 | 307.29 | 24.5 | 305.06 | 312.50 | -0.4 | 21,625 | 0.00% |
|
| 2023/07/17 | 10.1 | 299.16 | 8.1 | 298.20 | 293.50 | 2 | 20,944 | 0.01% |
|
| 2023/07/14 | 19.2 | 294.27 | 13.2 | 295.55 | 296.00 | 6 | 20,668 | 0.03% |
|
| 2023/07/13 | 20.6 | 323.97 | 18.3 | 313.39 | 295.50 | 2.3 | 20,034 | 0.01% |
|
| 2023/07/12 | 10.1 | 297.55 | 17.6 | 297.85 | 304.00 | -7.5 | 19,203 | -0.04% |
|
| 2023/07/11 | 22.6 | 274.87 | 18.2 | 277.33 | 276.50 | 4.4 | 18,647 | 0.02% |
|
| 2023/07/10 | 53.2 | 276.32 | 51 | 269.67 | 273.50 | 2.2 | 18,304 | 0.01% |
|
| 2023/07/07 | 7.4 | 264.08 | 8.1 | 259.31 | 261.00 | -0.7 | 17,909 | 0.00% |
|
| 2023/07/06 | 27.3 | 266.79 | 31.4 | 264.86 | 264.00 | -4 | 17,667 | -0.02% |
|
| 2023/07/05 | 16.7 | 263.73 | 15 | 265.47 | 265.00 | 1.7 | 17,349 | 0.01% |
|
| 2023/07/04 | 1 | 252.00 | 2.5 | 262.10 | 272.50 | -1.5 | 16,996 | -0.01% |
|
| 2023/07/03 | 7.4 | 250.04 | 7.7 | 252.15 | 248.00 | -0.2 | 16,641 | 0.00% |
|
| 2023/06/30 | 9.1 | 239.90 | 4.4 | 241.05 | 243.50 | 4.7 | 16,329 | 0.03% |
|
| 2023/06/29 | 3 | 233.00 | 4 | 231.88 | 233.00 | -1 | 16,120 | -0.01% |
|
| 2023/06/28 | 5 | 233.79 | 2 | 229.00 | 227.00 | 3 | 15,875 | 0.02% |
|
| 2023/06/27 | 1.3 | 235.87 | 8.5 | 234.01 | 233.00 | -7.2 | 15,635 | -0.05% |
|
| 2023/06/26 | 6.4 | 248.84 | 7.2 | 248.49 | 243.50 | -0.8 | 15,298 | -0.01% |
|
| 2023/06/21 | 1.5 | 258.27 | 3 | 257.83 | 260.00 | -1.5 | 15,061 | -0.01% |
|
| 2023/06/20 | 7 | 255.71 | 36.2 | 255.59 | 256.00 | -29.2 | 14,909 | -0.20% |
|
| 2023/06/19 | 31.2 | 253.25 | 5.1 | 252.87 | 252.50 | 26.1 | 14,742 | 0.18% |
|
| 2023/06/16 | 22 | 256.27 | 20.6 | 256.00 | 254.50 | 1.4 | 14,558 | 0.01% |
|
| 2023/06/15 | 10 | 247.45 | 21.1 | 245.36 | 246.00 | -11.1 | 14,123 | -0.08% |
|
| 2023/06/14 | 9 | 242.61 | 3.5 | 243.21 | 242.50 | 5.5 | 13,790 | 0.04% |
|
| 2023/06/13 | 13.5 | 246.04 | 12 | 244.00 | 245.00 | 1.5 | 13,545 | 0.01% |
|
| 2023/06/12 | 19.5 | 249.14 | 14.1 | 249.57 | 243.00 | 5.4 | 13,144 | 0.04% |
|
| 2023/06/09 | 18 | 232.06 | 22.4 | 233.66 | 240.50 | -4.4 | 12,421 | -0.04% |
|
| 2023/06/08 | 10.4 | 219.88 | 4 | 220.00 | 219.00 | 6.4 | 11,937 | 0.05% |
|
| 2023/06/07 | 12 | 219.42 | 12.7 | 220.44 | 224.50 | -0.7 | 11,744 | -0.01% |
|
| 2023/06/06 | 5.5 | 209.51 | 7 | 210.71 | 209.00 | -1.6 | 11,416 | -0.01% |
|
| 2023/06/05 | 23.4 | 205.98 | 38.1 | 207.97 | 211.50 | -14.7 | 11,220 | -0.13% |
|
| 2023/06/02 | 18.4 | 199.70 | 17.2 | 203.31 | 203.00 | 1.2 | 10,857 | 0.01% |
|
| 2023/06/01 | 3.3 | 189.27 | 4.3 | 188.50 | 190.50 | -1 | 10,204 | -0.01% |
|
| 2023/05/31 | 3.3 | 185.96 | 4.2 | 184.97 | 186.50 | -0.9 | 9,895 | -0.01% |
|
| 2023/05/30 | 6.3 | 184.32 | 5 | 184.30 | 184.50 | 1.3 | 9,695 | 0.01% |
|
| 2023/05/29 | 18.5 | 185.43 | 16.2 | 185.07 | 186.00 | 2.3 | 9,462 | 0.02% |
|
| 2023/05/26 | 42.4 | 189.39 | 30.2 | 188.87 | 185.00 | 12.2 | 9,012 | 0.14% |
|
| 2023/05/25 | 6 | 179.17 | 31.2 | 180.73 | 180.00 | -25.2 | 8,182 | -0.31% |
|
| 2023/05/24 | 6 | 164.33 | 1 | 164.50 | 165.00 | 5 | 7,686 | 0.07% |
|
| 2023/05/22 | 1 | 163.00 | 0 | 0.00 | 161.50 | 1 | 7,261 | 0.01% |
|
| 2023/05/19 | 2 | 160.00 | 30.4 | 161.48 | 164.00 | -28.4 | 7,143 | -0.40% |
|
| 2023/05/18 | 20 | 158.50 | 28 | 157.98 | 159.50 | -8 | 6,904 | -0.12% |
|
| 2023/05/17 | 7 | 149.29 | 3.2 | 147.88 | 149.50 | 3.8 | 6,508 | 0.06% |
|
| 2023/05/16 | 6.1 | 144.02 | 10 | 144.70 | 144.50 | -3.9 | 6,089 | -0.06% |
|
| 2023/05/15 | 0 | 138.00 | 0.1 | 136.00 | 135.50 | -0.1 | 5,715 | 0.00% |
|
| 2023/05/12 | 1 | 138.00 | 0 | 0.00 | 139.00 | 1 | 5,663 | 0.02% |
|
| 2023/05/11 | 1 | 141.00 | 2 | 141.00 | 141.00 | -1 | 5,621 | -0.02% |
|
| 2023/05/10 | 1 | 139.00 | 1 | 138.50 | 139.50 | 0 | 5,636 | 0.00% |
|
| 2023/05/09 | 1.1 | 137.64 | 1 | 138.00 | 139.00 | 0.1 | 5,615 | 0.00% |
|
| 2023/05/05 | 0 | 0.00 | 1 | 136.00 | 137.00 | -1 | 5,671 | -0.02% |
|
| 2023/05/04 | 0 | 0.00 | 6 | 136.25 | 136.00 | -6 | 5,687 | -0.11% |
|
| 2023/05/03 | 1 | 132.00 | 0 | 0.00 | 132.50 | 1 | 5,678 | 0.02% |
|
| 2023/05/02 | 0.1 | 135.00 | 1 | 135.50 | 135.00 | -0.9 | 5,777 | -0.02% |
|
| 2023/04/27 | 0 | 0.00 | 0 | 131.00 | 131.50 | 0 | 5,916 | 0.00% |
|
| 2023/04/25 | 1 | 132.00 | 1 | 129.00 | 129.00 | 0 | 5,983 | 0.00% |
|
| 2023/04/24 | 1 | 133.50 | 2 | 134.00 | 135.00 | -1 | 5,966 | -0.02% |
|
| 2023/04/21 | 3.2 | 131.91 | 0 | 0.00 | 132.00 | 3.2 | 6,020 | 0.05% |
|
| 2023/04/20 | 0 | 0.00 | 0 | 133.50 | 134.00 | 0 | 6,069 | 0.00% |
|
| 2023/04/19 | 3 | 133.33 | 8 | 134.38 | 134.50 | -5 | 6,132 | -0.08% |
|
| 2023/04/18 | 0 | 0.00 | 1 | 136.00 | 135.50 | -1 | 6,115 | -0.02% |
|
| 2023/04/17 | 0 | 0.00 | 2 | 135.50 | 135.00 | -2 | 6,169 | -0.03% |
|
| 2023/04/14 | 0 | 0.00 | 0 | 133.50 | 134.50 | 0 | 6,224 | 0.00% |
|
| 2023/04/13 | 1.1 | 132.00 | 1.2 | 132.50 | 132.00 | -0.1 | 6,302 | 0.00% |
|
| 2023/04/12 | 0 | 0.00 | 5 | 135.50 | 136.50 | -5 | 6,266 | -0.08% |
|
| 2023/04/11 | 1 | 135.50 | 0 | 0.00 | 135.50 | 1 | 6,291 | 0.02% |
|
| 2023/04/10 | 0 | 0.00 | 2 | 135.25 | 136.50 | -2 | 6,250 | -0.03% |
|
| 2023/04/07 | 1 | 134.00 | 1 | 136.00 | 134.00 | 0 | 6,227 | 0.00% |
|
| 2023/04/06 | 1 | 136.49 | 8.1 | 136.43 | 138.00 | -7 | 6,239 | -0.11% |
|
| 2023/03/31 | 1 | 133.00 | 7 | 133.50 | 133.50 | -6 | 6,146 | -0.10% |
|
| 2023/03/30 | 0 | 133.00 | 5.1 | 133.00 | 133.00 | -5.1 | 6,240 | -0.08% |
|
| 2023/03/29 | 1 | 129.50 | 3.2 | 129.16 | 130.00 | -2.2 | 6,253 | -0.04% |
|
| 2023/03/28 | 2 | 126.50 | 3 | 126.00 | 128.00 | -1 | 6,421 | -0.02% |
|
| 2023/03/27 | 7 | 129.21 | 0 | 128.00 | 128.00 | 7 | 6,570 | 0.11% |
|
| 2023/03/24 | 1 | 128.99 | 1.5 | 128.34 | 129.00 | -0.5 | 6,994 | -0.01% |
|
| 2023/03/23 | 0 | 124.00 | 56.4 | 125.07 | 126.00 | -56.4 | 7,530 | -0.75% |
|
| 2023/03/22 | 5 | 123.50 | 25 | 122.90 | 123.50 | -20 | 7,667 | -0.26% |
|
| 2023/03/21 | 1 | 119.50 | 0 | 0.00 | 120.00 | 1 | 7,596 | 0.01% |
|
| 2023/03/20 | 1 | 118.00 | 0 | 0.00 | 120.00 | 1 | 7,621 | 0.01% |
|
| 2023/03/17 | 2 | 119.96 | 1 | 118.50 | 118.50 | 1 | 7,610 | 0.01% |
|
| 2023/03/16 | 0 | 0.00 | 0 | 120.50 | 119.50 | 0 | 7,638 | 0.00% |
|
| 2023/03/15 | 0 | 0.00 | 1 | 119.00 | 119.00 | -1 | 7,704 | -0.01% |
|
| 2023/03/14 | 0 | 0.00 | 2 | 117.50 | 117.50 | -2 | 7,723 | -0.03% |
|
| 2023/03/13 | 0 | 0.00 | 1 | 117.00 | 118.50 | -1 | 7,758 | -0.01% |
|
| 2023/03/10 | 1 | 119.00 | 1.1 | 119.50 | 120.00 | -0.1 | 7,731 | 0.00% |
|
| 2023/03/09 | 6 | 119.17 | 2.1 | 119.57 | 119.00 | 3.9 | 7,803 | 0.05% |
|
| 2023/03/08 | 3.1 | 116.68 | 0 | 0.00 | 117.00 | 3.1 | 7,802 | 0.04% |
|
| 2023/03/07 | 0 | 0.00 | 1 | 119.50 | 119.50 | -1 | 7,775 | -0.01% |
|
| 2023/03/06 | 0 | 118.50 | 0 | 0.00 | 118.50 | 0 | 7,823 | 0.00% |
|
| 2023/03/01 | 1 | 120.00 | 1 | 118.00 | 120.50 | 0 | 8,133 | 0.00% |
|
| 2023/02/24 | 3 | 122.50 | 3.1 | 120.48 | 119.00 | -0.1 | 8,196 | 0.00% |
|
| 2023/02/23 | 10 | 120.70 | 10 | 120.40 | 120.50 | 0 | 8,349 | 0.00% |
|
| 2023/02/21 | 2 | 115.75 | 3.4 | 116.06 | 116.50 | -1.4 | 8,830 | -0.02% |
|
| 2023/02/17 | 0 | 0.00 | 1.2 | 117.67 | 117.50 | -1.2 | 9,090 | -0.01% |
|
| 2023/02/16 | 1 | 120.50 | 0.2 | 120.00 | 121.00 | 0.8 | 9,203 | 0.01% |
|
| 2023/02/14 | 1 | 119.00 | 1 | 118.00 | 119.00 | 0 | 9,307 | 0.00% |
|
| 2023/02/09 | 41 | 119.98 | 0 | 0.00 | 117.00 | 41 | 9,760 | 0.42% |
|
| 2023/02/08 | 3 | 120.67 | 0 | 0.00 | 120.00 | 3 | 9,879 | 0.03% |
|
| 2023/02/07 | 1 | 117.50 | 21 | 118.93 | 119.50 | -20 | 9,880 | -0.20% |
|
| 2023/02/06 | 25 | 114.00 | 25 | 115.00 | 116.00 | 0 | 9,766 | 0.00% |
|
| 2023/02/03 | 4.4 | 115.35 | 3 | 115.33 | 114.50 | 1.4 | 9,695 | 0.01% |
|
| 2023/02/02 | 3 | 117.00 | 0 | 0.00 | 118.00 | 3 | 9,613 | 0.03% |
|
| 2023/02/01 | 0 | 117.00 | 6 | 116.50 | 117.00 | -6 | 9,610 | -0.06% |
|
| 2023/01/31 | 2.3 | 117.80 | 3 | 118.67 | 115.50 | -0.7 | 9,642 | -0.01% |
|
| 2023/01/30 | 0.5 | 117.50 | 13 | 119.38 | 119.50 | -12.5 | 9,570 | -0.13% |
|
| 2023/01/16 | 0 | 0.00 | 2 | 114.50 | 113.50 | -2 | 9,558 | -0.02% |
|
| 2023/01/13 | 0 | 0.00 | 4 | 113.50 | 114.00 | -4 | 9,583 | -0.04% |
|
| 2023/01/11 | 0 | 0.00 | 1 | 113.50 | 114.50 | -1 | 10,011 | -0.01% |
|
| 2023/01/10 | 0 | 0.00 | 1 | 113.00 | 114.50 | -1 | 10,444 | -0.01% |
|
| 2023/01/09 | 0 | 112.50 | 0 | 0.00 | 113.50 | 0 | 10,464 | 0.00% |
|
| 2023/01/06 | 0 | 0.00 | 1 | 111.50 | 112.00 | -1 | 10,450 | -0.01% |
|
| 2023/01/05 | 0 | 0.00 | 2.1 | 111.16 | 110.50 | -2.1 | 10,448 | -0.02% |
|
| 2023/01/04 | 0 | 0.00 | 13 | 111.31 | 112.00 | -13 | 10,370 | -0.13% |
|
| 2023/01/03 | 11 | 107.95 | 14 | 110.89 | 111.00 | -3 | 10,354 | -0.03% |
|
| 2022/12/29 | 2 | 106.00 | 3 | 107.50 | 107.50 | -1 | 10,358 | -0.01% |
|
| 2022/12/26 | 5 | 106.40 | 1 | 105.50 | 105.00 | 4 | 10,496 | 0.04% |
|
| 2022/12/23 | 3.1 | 103.43 | 0 | 0.00 | 106.50 | 3.1 | 10,489 | 0.03% |
|
| 2022/12/22 | 0 | 0.00 | 2 | 105.00 | 105.00 | -2 | 10,577 | -0.02% |
|
| 2022/12/21 | 1 | 100.50 | 1 | 101.00 | 101.00 | 0 | 10,486 | 0.00% |
|
| 2022/12/20 | 2 | 102.75 | 5 | 104.10 | 100.00 | -3 | 10,440 | -0.03% |
|
| 2022/12/19 | 1 | 103.50 | 0 | 0.00 | 103.00 | 1 | 10,318 | 0.01% |
|
| 2022/12/16 | 20 | 109.00 | 8 | 107.81 | 107.00 | 12 | 10,187 | 0.12% |
|
| 2022/12/15 | 15 | 114.90 | 30.1 | 114.07 | 114.00 | -15.1 | 9,893 | -0.15% |
|
| 2022/12/14 | 7 | 105.50 | 6.1 | 105.85 | 107.00 | 0.9 | 9,425 | 0.01% |
|
| 2022/12/13 | 0 | 0.00 | 1 | 104.00 | 102.50 | -1 | 9,380 | -0.01% |
|
| 2022/12/09 | 1 | 102.50 | 1 | 102.00 | 102.50 | 0 | 9,695 | 0.00% |
|
| 2022/12/08 | 49 | 102.28 | 49 | 102.41 | 102.50 | 0 | 9,983 | 0.00% |
|
| 2022/12/07 | 28.1 | 101.00 | 23 | 101.20 | 101.00 | 5.1 | 10,046 | 0.05% |
|
| 2022/12/06 | 15.2 | 104.33 | 12 | 105.00 | 103.50 | 3.2 | 10,246 | 0.03% |
|
| 2022/12/05 | 6.2 | 109.50 | 9 | 108.89 | 108.00 | -2.8 | 10,310 | -0.03% |
|
| 2022/12/02 | 30 | 111.03 | 10 | 111.50 | 111.00 | 20 | 10,365 | 0.19% |
|
| 2022/12/01 | 20 | 111.40 | 33 | 111.06 | 112.50 | -13 | 10,376 | -0.13% |
|
| 2022/11/30 | 18.1 | 108.00 | 15 | 108.47 | 108.00 | 3.1 | 10,259 | 0.03% |
|
| 2022/11/28 | 7 | 107.93 | 7.3 | 108.43 | 108.50 | -0.3 | 10,151 | 0.00% |
|
| 2022/11/25 | 3 | 109.49 | 8.1 | 108.87 | 107.50 | -5.1 | 10,102 | -0.05% |
|
| 2022/11/24 | 3 | 105.50 | 3 | 107.00 | 107.00 | 0 | 9,830 | 0.00% |
|
| 2022/11/23 | 6 | 107.58 | 4 | 105.50 | 105.50 | 2 | 9,809 | 0.02% |
|
| 2022/11/22 | 4 | 106.75 | 5.6 | 107.17 | 107.00 | -1.6 | 9,772 | -0.02% |
|
| 2022/11/21 | 15 | 110.10 | 12 | 108.58 | 108.00 | 3 | 9,725 | 0.03% |
|
| 2022/11/18 | 28 | 111.68 | 30 | 112.10 | 113.00 | -2 | 9,512 | -0.02% |
|
| 2022/11/17 | 9 | 104.67 | 8 | 105.69 | 107.00 | 1 | 9,089 | 0.01% |
|
| 2022/11/16 | 12 | 102.83 | 35 | 103.76 | 104.00 | -23 | 8,886 | -0.26% |
|
| 2022/11/15 | 16 | 98.78 | 30 | 98.65 | 99.00 | -14 | 8,682 | -0.16% |
|
| 2022/11/14 | 7 | 98.90 | 4 | 100.50 | 100.50 | 3 | 8,649 | 0.03% |
|
| 2022/11/11 | 8 | 101.94 | 5 | 102.80 | 101.00 | 3 | 8,571 | 0.03% |
|
| 2022/11/10 | 5 | 100.40 | 2 | 101.50 | 100.50 | 3 | 8,519 | 0.04% |
|
| 2022/11/09 | 2 | 101.50 | 6 | 102.08 | 102.50 | -4 | 8,495 | -0.05% |
|
| 2022/11/08 | 8 | 102.68 | 5.1 | 101.39 | 101.00 | 2.9 | 8,550 | 0.03% |
|
| 2022/11/07 | 10 | 100.36 | 17 | 101.24 | 102.00 | -7 | 8,528 | -0.08% |
|
| 2022/11/04 | 10 | 95.71 | 11 | 96.71 | 96.80 | -1 | 8,287 | -0.01% |
|
| 2022/11/03 | 0 | 0.00 | 7 | 94.60 | 95.10 | -7 | 8,107 | -0.09% |
|
| 2022/11/02 | 0 | 0.00 | 4.2 | 92.02 | 92.50 | -4.2 | 7,989 | -0.05% |
|
| 2022/11/01 | 7 | 91.67 | 1 | 91.60 | 91.50 | 6 | 7,996 | 0.08% |
|
| 2022/10/31 | 8 | 92.39 | 6 | 92.57 | 92.50 | 2 | 8,003 | 0.02% |
|
| 2022/10/28 | 5.1 | 92.62 | 5 | 92.82 | 92.50 | 0.1 | 8,131 | 0.00% |
|
| 2022/10/27 | 4 | 92.20 | 9.1 | 92.54 | 93.00 | -5.1 | 8,161 | -0.06% |
|
| 2022/10/26 | 2 | 91.55 | 6 | 91.65 | 91.30 | -4 | 8,133 | -0.05% |
|
| 2022/10/25 | 3 | 89.20 | 2 | 90.80 | 90.20 | 1 | 8,121 | 0.01% |
|
| 2022/10/24 | 11.1 | 91.17 | 11 | 91.41 | 90.00 | 0.1 | 8,135 | 0.00% |
|
| 2022/10/21 | 6.1 | 89.00 | 5.2 | 89.63 | 90.30 | 0.9 | 8,075 | 0.01% |
|
| 2022/10/20 | 9 | 89.41 | 3.1 | 90.13 | 90.00 | 5.9 | 8,092 | 0.07% |
|
| 2022/10/19 | 12 | 90.68 | 23 | 90.88 | 91.60 | -11 | 8,056 | -0.14% |
|
| 2022/10/18 | 23 | 88.86 | 35.1 | 89.86 | 89.30 | -12.1 | 7,844 | -0.15% |
|
| 2022/10/17 | 1 | 80.10 | 1 | 80.90 | 83.10 | 0 | 7,549 | 0.00% |
|
| 2022/10/14 | 1 | 82.31 | 0 | 0.00 | 82.10 | 1 | 7,581 | 0.01% |
|
| 2022/10/12 | 2.2 | 82.68 | 0 | 0.00 | 82.70 | 2.2 | 7,919 | 0.03% |
|
| 2022/10/11 | 2 | 83.09 | 2 | 83.05 | 82.90 | 0 | 7,973 | 0.00% |
|
| 2022/10/07 | 7.1 | 85.97 | 3 | 86.60 | 84.80 | 4.1 | 7,914 | 0.05% |
|
| 2022/10/06 | 2 | 89.35 | 3 | 89.93 | 89.00 | -1 | 7,802 | -0.01% |
|
| 2022/10/05 | 3 | 91.53 | 2 | 90.60 | 90.60 | 1 | 7,777 | 0.01% |
|
| 2022/10/04 | 1 | 90.10 | 1 | 90.70 | 90.70 | 0 | 7,749 | 0.00% |
|
| 2022/10/03 | 0 | 87.90 | 0 | 0.00 | 88.40 | 0 | 7,675 | 0.00% |
|
| 2022/09/30 | 7 | 88.16 | 1 | 88.30 | 88.30 | 6 | 7,713 | 0.08% |
|
| 2022/09/29 | 3 | 89.77 | 2 | 90.65 | 88.90 | 1 | 7,691 | 0.01% |
|
| 2022/09/28 | 3 | 89.90 | 6 | 89.57 | 88.40 | -3 | 7,664 | -0.04% |
|
| 2022/09/27 | 5 | 88.78 | 1 | 88.20 | 89.00 | 4 | 7,667 | 0.05% |
|
| 2022/09/26 | 4 | 90.53 | 11 | 89.58 | 89.20 | -7 | 7,668 | -0.09% |
|
| 2022/09/23 | 1 | 92.70 | 1 | 92.20 | 92.20 | 0 | 7,904 | 0.00% |
|
| 2022/09/22 | 2 | 91.20 | 4 | 92.22 | 93.00 | -2 | 7,956 | -0.03% |
|
| 2022/09/21 | 3 | 90.63 | 4 | 90.50 | 90.00 | -1 | 7,830 | -0.01% |
|
| 2022/09/20 | 7 | 93.86 | 5 | 92.92 | 93.20 | 2 | 7,646 | 0.03% |
|
| 2022/09/19 | 10 | 95.67 | 6.1 | 95.45 | 95.30 | 4 | 7,475 | 0.05% |
|
| 2022/09/16 | 11 | 94.85 | 13 | 95.65 | 93.70 | -2 | 7,292 | -0.03% |
|
| 2022/09/15 | 18 | 95.17 | 27 | 95.78 | 95.50 | -9 | 7,172 | -0.13% |
|
| 2022/09/14 | 6 | 91.82 | 8 | 91.49 | 91.00 | -2 | 6,920 | -0.03% |
|
| 2022/09/13 | 1 | 95.48 | 12.3 | 94.24 | 92.90 | -11.3 | 6,768 | -0.17% |
|
| 2022/09/12 | 2 | 89.50 | 9 | 91.02 | 91.10 | -7 | 6,573 | -0.11% |
|
| 2022/09/08 | 0 | 0.00 | 7 | 85.33 | 86.20 | -7 | 6,484 | -0.11% |
|
| 2022/09/07 | 1 | 80.90 | 0.4 | 80.60 | 80.30 | 0.6 | 6,467 | 0.01% |
|
| 2022/09/06 | 4 | 81.95 | 5 | 81.20 | 81.20 | -1 | 6,615 | -0.01% |
|
| 2022/09/02 | 0 | 0.00 | 2.1 | 85.17 | 85.10 | -2.1 | 6,708 | -0.03% |
|
| 2022/09/01 | 3 | 84.30 | 1 | 84.90 | 83.90 | 2 | 6,762 | 0.03% |
|
| 2022/08/30 | 1 | 84.70 | 0 | 0.00 | 84.50 | 1 | 6,789 | 0.01% |
|
| 2022/08/26 | 2 | 86.50 | 5 | 86.50 | 87.00 | -3 | 6,799 | -0.04% |
|
| 2022/08/25 | 1 | 84.10 | 0 | 0.00 | 85.70 | 1 | 6,768 | 0.01% |
|
| 2022/08/23 | 0 | 83.80 | 2 | 83.40 | 83.50 | -2 | 6,791 | -0.03% |
|
| 2022/08/22 | 3 | 85.50 | 0 | 0.00 | 85.00 | 3 | 6,893 | 0.04% |
|
| 2022/08/19 | 0 | 87.60 | 0 | 0.00 | 87.10 | 0 | 6,903 | 0.00% |
|
| 2022/08/18 | 0 | 0.00 | 6.1 | 86.47 | 86.90 | -6.1 | 6,890 | -0.09% |
|
| 2022/08/17 | 1 | 84.90 | 3 | 85.07 | 85.30 | -2 | 6,838 | -0.03% |
|
| 2022/08/16 | 4 | 84.28 | 5 | 84.00 | 83.60 | -1 | 6,825 | -0.01% |
|
| 2022/08/15 | 2 | 85.30 | 4 | 85.83 | 85.20 | -2 | 6,797 | -0.03% |
|
| 2022/08/12 | 5 | 81.76 | 2 | 81.55 | 82.80 | 3 | 6,669 | 0.04% |
|
| 2022/08/11 | 3 | 80.33 | 1 | 80.50 | 80.30 | 2 | 6,549 | 0.03% |
|
| 2022/08/10 | 3 | 79.24 | 0 | 0.00 | 79.30 | 3 | 6,543 | 0.05% |
|
| 2022/08/09 | 1 | 79.39 | 1 | 79.80 | 79.90 | 0 | 6,553 | 0.00% |
|
| 2022/08/08 | 2 | 79.40 | 0 | 0.00 | 79.70 | 2 | 6,590 | 0.03% |
|
| 2022/08/05 | 1 | 80.31 | 2 | 80.25 | 80.60 | -1 | 6,588 | -0.01% |
|
| 2022/08/04 | 5.3 | 79.71 | 1 | 81.20 | 79.60 | 4.3 | 6,598 | 0.07% |
|
| 2022/08/03 | 5.2 | 92.15 | 1 | 92.20 | 92.30 | 4.2 | 6,507 | 0.06% |
|
| 2022/08/02 | 2 | 91.85 | 2 | 92.30 | 92.20 | 0 | 6,427 | 0.00% |
|
| 2022/08/01 | 8 | 92.59 | 2 | 93.15 | 93.30 | 6 | 6,343 | 0.09% |
|
| 2022/07/29 | 1 | 90.80 | 0 | 0.00 | 91.40 | 1 | 6,304 | 0.02% |
|
| 2022/07/28 | 1 | 91.00 | 2 | 92.70 | 90.70 | -1 | 6,307 | -0.02% |
|
| 2022/07/27 | 3 | 89.77 | 2 | 90.85 | 91.00 | 1 | 6,285 | 0.02% |
|
| 2022/07/26 | 4 | 90.33 | 1 | 91.30 | 89.80 | 3 | 6,222 | 0.05% |
|
| 2022/07/25 | 2 | 93.90 | 1 | 95.70 | 94.00 | 1 | 6,130 | 0.02% |
|
| 2022/07/22 | 3 | 96.87 | 0 | 0.00 | 95.30 | 3 | 6,050 | 0.05% |
|
| 2022/07/21 | 10 | 97.13 | 2 | 97.25 | 97.90 | 8 | 5,927 | 0.13% |
|
| 2022/07/20 | 107 | 96.71 | 97 | 96.66 | 96.80 | 10 | 5,880 | 0.17% |
大買/
|
| 2022/07/19 | 6 | 94.63 | 4 | 94.15 | 93.80 | 2 | 5,812 | 0.03% |
|
| 2022/07/18 | 0 | 0.00 | 12 | 90.68 | 91.80 | -12 | 5,674 | -0.21% |
|
| 2022/07/14 | 2 | 86.15 | 2 | 87.05 | 87.40 | 0 | 5,744 | 0.00% |
|
| 2022/07/13 | 1 | 85.80 | 1 | 86.00 | 86.00 | 0 | 5,840 | 0.00% |
|
| 2022/07/12 | 1 | 83.40 | 0 | 0.00 | 83.40 | 1 | 5,872 | 0.02% |
|
| 2022/07/11 | 1 | 87.60 | 2 | 89.00 | 87.50 | -1 | 5,853 | -0.02% |
|
| 2022/07/08 | 6 | 88.90 | 2 | 88.50 | 89.30 | 4 | 5,914 | 0.07% |
|
| 2022/07/07 | 2 | 84.80 | 0 | 0.00 | 86.70 | 2 | 5,950 | 0.03% |
|
| 2022/07/06 | 0 | 0.00 | 3 | 86.93 | 86.00 | -3 | 6,044 | -0.05% |
|
| 2022/07/05 | 1 | 85.69 | 2 | 85.85 | 86.20 | -1 | 6,044 | -0.02% |
|
| 2022/07/04 | 2 | 83.15 | 0 | 0.00 | 83.40 | 2 | 6,076 | 0.03% |
|
| 2022/07/01 | 5.4 | 83.02 | 2 | 83.15 | 81.50 | 3.4 | 6,107 | 0.06% |
|
| 2022/06/30 | 1 | 88.40 | 1 | 89.00 | 88.70 | 0 | 5,859 | 0.00% |
|
| 2022/06/28 | 1 | 93.00 | 0 | 0.00 | 93.00 | 1 | 5,798 | 0.02% |
|
| 2022/06/27 | 1 | 94.90 | 0 | 0.00 | 95.30 | 1 | 5,842 | 0.02% |
|
| 2022/06/24 | 1 | 94.00 | 0 | 0.00 | 94.10 | 1 | 5,882 | 0.02% |
|
| 2022/06/23 | 2 | 92.30 | 2 | 92.15 | 92.30 | 0 | 5,883 | 0.00% |
|
| 2022/06/22 | 5 | 93.90 | 5 | 95.30 | 92.10 | 0 | 5,892 | 0.00% |
|
| 2022/06/21 | 3 | 95.47 | 1 | 97.00 | 96.50 | 2 | 5,892 | 0.03% |
|
| 2022/06/20 | 4 | 95.70 | 8 | 94.96 | 93.90 | -4 | 5,958 | -0.07% |
|
| 2022/06/17 | 2 | 97.50 | 1 | 97.00 | 98.00 | 1 | 6,056 | 0.02% |
|
| 2022/06/16 | 4 | 100.38 | 2 | 99.10 | 98.80 | 2 | 6,177 | 0.03% |
|
| 2022/06/15 | 3 | 101.00 | 3.2 | 100.81 | 100.00 | -0.2 | 6,163 | 0.00% |
|
| 2022/06/14 | 3 | 103.50 | 0.1 | 103.50 | 104.00 | 2.9 | 6,154 | 0.05% |
|
| 2022/06/13 | 1 | 105.50 | 2 | 105.50 | 106.00 | -1 | 6,167 | -0.02% |
|
| 2022/06/10 | 3 | 110.00 | 1 | 109.50 | 109.50 | 2 | 6,272 | 0.03% |
|
| 2022/06/09 | 2.3 | 114.50 | 0 | 0.00 | 114.00 | 2.3 | 6,453 | 0.04% |
|
| 2022/06/08 | 1 | 114.00 | 5 | 115.90 | 114.50 | -4 | 6,731 | -0.06% |
|
| 2022/06/07 | 1 | 114.00 | 4 | 112.63 | 114.00 | -3 | 6,811 | -0.04% |
|
| 2022/06/06 | 2 | 111.00 | 2 | 110.50 | 110.50 | 0 | 6,889 | 0.00% |
|
| 2022/06/02 | 1 | 112.00 | 0 | 0.00 | 110.50 | 1 | 7,007 | 0.01% |
|
| 2022/06/01 | 1 | 112.50 | 0 | 0.00 | 112.50 | 1 | 7,227 | 0.01% |
|
| 2022/05/31 | 3 | 113.17 | 1 | 113.00 | 113.00 | 2 | 7,306 | 0.03% |
|
| 2022/05/30 | 2 | 112.75 | 1 | 113.00 | 112.50 | 1 | 7,376 | 0.01% |
|
| 2022/05/27 | 0.2 | 108.00 | 1 | 108.00 | 108.00 | -0.8 | 7,348 | -0.01% |
|
| 2022/05/26 | 15 | 105.00 | 2 | 105.75 | 105.00 | 13 | 7,523 | 0.17% |
|
| 2022/05/25 | 1 | 105.50 | 0 | 0.00 | 105.50 | 1 | 7,686 | 0.01% |
|
| 2022/05/24 | 2 | 105.25 | 0 | 0.00 | 104.50 | 2 | 7,831 | 0.03% |
|
| 2022/05/20 | 1 | 107.50 | 2 | 107.75 | 107.00 | -1 | 8,155 | -0.01% |
|
| 2022/05/18 | 1 | 111.00 | 4 | 110.00 | 110.50 | -3 | 8,338 | -0.04% |
|
| 2022/05/17 | 2 | 108.00 | 2 | 109.00 | 108.50 | 0 | 8,414 | 0.00% |
|
| 2022/05/16 | 6 | 109.08 | 0 | 0.00 | 107.50 | 6 | 8,507 | 0.07% |
|
| 2022/05/13 | 1 | 108.50 | 1 | 108.00 | 108.00 | 0 | 8,587 | 0.00% |
|
| 2022/05/11 | 4 | 107.00 | 0 | 0.00 | 106.00 | 4 | 8,893 | 0.04% |
|
| 2022/05/09 | 2 | 110.50 | 0 | 0.00 | 110.00 | 2 | 9,013 | 0.02% |
|
| 2022/05/06 | 0 | 0.00 | 1 | 111.00 | 111.50 | -1 | 9,231 | -0.01% |
|
| 2022/05/05 | 2 | 116.75 | 1 | 115.00 | 114.50 | 1 | 9,365 | 0.01% |
|
| 2022/05/04 | 4 | 113.88 | 5 | 114.30 | 115.00 | -1 | 9,416 | -0.01% |
|
| 2022/05/03 | 0 | 0.00 | 3 | 110.17 | 111.00 | -3 | 9,440 | -0.03% |
|
| 2022/04/29 | 4 | 109.88 | 0 | 0.00 | 108.50 | 4 | 9,485 | 0.04% |
|
| 2022/04/28 | 2 | 108.25 | 0 | 0.00 | 108.00 | 2 | 9,529 | 0.02% |
|
| 2022/04/27 | 2 | 106.27 | 1 | 107.50 | 107.50 | 1 | 9,616 | 0.01% |
|
| 2022/04/25 | 4.1 | 107.88 | 2 | 108.50 | 107.00 | 2.1 | 9,596 | 0.02% |
|
| 2022/04/22 | 0 | 0.00 | 3 | 112.50 | 111.50 | -3 | 9,530 | -0.03% |
|
| 2022/04/21 | 2.4 | 114.92 | 0 | 0.00 | 113.50 | 2.4 | 9,544 | 0.03% |
|
| 2022/04/20 | 0 | 0.00 | 1 | 115.00 | 116.00 | -1 | 9,565 | -0.01% |
|
| 2022/04/19 | 2 | 113.25 | 0 | 0.00 | 113.50 | 2 | 9,539 | 0.02% |
|
| 2022/04/18 | 1 | 112.00 | 1 | 111.00 | 111.00 | 0 | 9,657 | 0.00% |
|
| 2022/04/15 | 1 | 113.50 | 3 | 114.00 | 112.50 | -2 | 9,847 | -0.02% |
|
| 2022/04/14 | 2.2 | 116.50 | 1 | 115.00 | 114.50 | 1.2 | 10,028 | 0.01% |
|
| 2022/04/13 | 4 | 116.00 | 0 | 0.00 | 116.00 | 4 | 10,073 | 0.04% |
|
| 2022/04/12 | 4 | 116.87 | 2 | 116.00 | 117.00 | 2 | 10,092 | 0.02% |
|
| 2022/04/11 | 10 | 120.15 | 0 | 0.00 | 119.50 | 10 | 10,188 | 0.10% |
|
| 2022/04/08 | 7 | 121.29 | 2 | 122.50 | 122.50 | 5 | 10,174 | 0.05% |
|
| 2022/04/07 | 8 | 124.63 | 2 | 124.00 | 122.50 | 6 | 10,113 | 0.06% |
|
| 2022/04/06 | 2.1 | 128.00 | 0.1 | 128.50 | 127.50 | 2 | 10,048 | 0.02% |
|
| 2022/04/01 | 1.1 | 128.12 | 1 | 129.50 | 130.50 | 0.1 | 10,021 | 0.00% |
|
| 2022/03/31 | 0.1 | 130.00 | 0 | 0.00 | 130.00 | 0.1 | 10,067 | 0.00% |
|
| 2022/03/30 | 1 | 129.50 | 0 | 0.00 | 130.00 | 1 | 10,111 | 0.01% |
|
| 2022/03/29 | 0 | 0.00 | 2 | 131.75 | 131.00 | -2 | 10,208 | -0.02% |
|
| 2022/03/28 | 1 | 130.00 | 0 | 0.00 | 131.50 | 1 | 10,345 | 0.01% |
|
| 2022/03/25 | 8 | 131.50 | 2 | 130.50 | 130.50 | 6 | 10,598 | 0.06% |
|
| 2022/03/24 | 2 | 130.00 | 3 | 130.00 | 129.50 | -1 | 10,745 | -0.01% |
|
| 2022/03/23 | 19 | 129.55 | 2 | 129.75 | 129.00 | 17 | 10,883 | 0.16% |
|
| 2022/03/22 | 3 | 126.84 | 2.2 | 127.09 | 128.50 | 0.8 | 11,334 | 0.01% |
|
| 2022/03/21 | 9 | 132.22 | 5 | 131.80 | 131.00 | 4 | 11,369 | 0.04% |
|
| 2022/03/18 | 4 | 131.50 | 3 | 129.50 | 130.50 | 1 | 11,535 | 0.01% |
|
| 2022/03/17 | 3 | 129.84 | 11 | 132.73 | 130.50 | -8 | 12,011 | -0.07% |
|
| 2022/03/16 | 4 | 126.14 | 9 | 128.11 | 127.00 | -5 | 12,303 | -0.04% |
|
| 2022/03/15 | 2 | 126.52 | 4.1 | 129.00 | 126.00 | -2.1 | 12,771 | -0.02% |
|
| 2022/03/14 | 15 | 129.33 | 11.2 | 129.41 | 130.50 | 3.8 | 13,145 | 0.03% |
|
| 2022/03/11 | 11.1 | 133.97 | 1 | 132.00 | 133.00 | 10.1 | 13,092 | 0.08% |
|
| 2022/03/10 | 58 | 141.67 | 14 | 141.07 | 138.50 | 44 | 13,162 | 0.33% |
|
| 2022/03/09 | 6 | 135.59 | 1 | 137.00 | 136.00 | 5 | 13,254 | 0.04% |
|
| 2022/03/08 | 5.1 | 136.51 | 1.1 | 140.36 | 135.50 | 4.1 | 13,304 | 0.03% |
|
| 2022/03/07 | 16.1 | 140.32 | 0 | 0.00 | 139.50 | 16.1 | 13,326 | 0.12% |
|
| 2022/03/04 | 1 | 146.50 | 8 | 148.63 | 148.00 | -7 | 13,289 | -0.05% |
|
| 2022/03/03 | 2 | 149.24 | 5.1 | 149.19 | 148.50 | -3.1 | 13,403 | -0.02% |
|
| 2022/03/02 | 3 | 146.00 | 4 | 146.13 | 146.00 | -1 | 13,442 | -0.01% |
|
| 2022/03/01 | 16 | 144.03 | 8 | 145.75 | 145.50 | 8 | 13,445 | 0.06% |
|
| 2022/02/25 | 5.1 | 140.00 | 4 | 140.50 | 140.00 | 1.1 | 13,345 | 0.01% |
|
| 2022/02/24 | 8 | 142.44 | 4 | 143.00 | 141.00 | 4 | 13,363 | 0.03% |
|
| 2022/02/23 | 1 | 146.94 | 13 | 144.88 | 148.00 | -12 | 13,405 | -0.09% |
|
| 2022/02/22 | 7.1 | 141.22 | 3.1 | 140.52 | 140.00 | 4 | 13,560 | 0.03% |
|
| 2022/02/21 | 7 | 148.57 | 1 | 148.50 | 147.50 | 6 | 13,689 | 0.04% |
|
| 2022/02/18 | 8 | 151.00 | 3 | 150.50 | 152.50 | 5 | 13,886 | 0.04% |
|
| 2022/02/17 | 10 | 152.60 | 11 | 152.00 | 152.50 | -1 | 14,252 | -0.01% |
|
| 2022/02/16 | 3.4 | 152.82 | 2 | 153.75 | 151.50 | 1.4 | 14,789 | 0.01% |
|
| 2022/02/15 | 3 | 148.83 | 4 | 149.75 | 149.50 | -1 | 15,392 | -0.01% |
|
| 2022/02/14 | 5 | 144.20 | 3 | 144.67 | 143.50 | 2 | 15,733 | 0.01% |
|
| 2022/02/11 | 3.1 | 149.70 | 1 | 153.50 | 148.00 | 2.1 | 16,225 | 0.01% |
|
| 2022/02/10 | 0 | 149.50 | 1 | 150.50 | 150.00 | -1 | 16,909 | -0.01% |
|
| 2022/02/09 | 1 | 153.50 | 6 | 153.00 | 152.50 | -5 | 17,851 | -0.03% |
|
| 2022/02/08 | 3 | 150.67 | 3 | 151.17 | 152.50 | 0 | 18,397 | 0.00% |
|
| 2022/02/07 | 7.1 | 143.68 | 9 | 144.83 | 146.00 | -1.9 | 18,438 | -0.01% |
|
| 2022/01/26 | 8 | 138.56 | 5 | 139.10 | 137.50 | 3 | 18,851 | 0.02% |
|
| 2022/01/25 | 0 | 142.00 | 0 | 0.00 | 142.00 | 0 | 19,252 | 0.00% |
|
| 2022/01/24 | 3 | 136.67 | 4 | 137.88 | 140.00 | -1 | 19,863 | -0.01% |
|
| 2022/01/21 | 1 | 140.50 | 1 | 141.00 | 141.00 | 0 | 20,164 | 0.00% |
|
| 2022/01/20 | 0 | 142.00 | 0.1 | 142.50 | 142.00 | -0.1 | 20,174 | 0.00% |
|
| 2022/01/18 | 2 | 145.00 | 10 | 144.00 | 143.00 | -8 | 20,268 | -0.04% |
|
| 2022/01/17 | 11 | 139.00 | 1 | 140.00 | 140.50 | 10 | 20,318 | 0.05% |
|
| 2022/01/14 | 3 | 136.50 | 3.1 | 136.66 | 138.50 | -0.1 | 20,520 | 0.00% |
|
| 2022/01/12 | 5 | 141.30 | 1 | 143.00 | 142.00 | 4 | 21,156 | 0.02% |
|
| 2022/01/11 | 8 | 140.69 | 2 | 143.25 | 141.00 | 6 | 21,319 | 0.03% |
|
| 2022/01/10 | 10 | 144.95 | 11 | 144.59 | 149.00 | -1 | 21,764 | 0.00% |
|
| 2022/01/07 | 13 | 149.73 | 5.1 | 148.78 | 147.50 | 8 | 21,736 | 0.04% |
|
| 2022/01/06 | 4 | 154.25 | 54.2 | 153.64 | 154.50 | -50.2 | 21,802 | -0.23% |
|
| 2022/01/05 | 3 | 153.50 | 33 | 152.68 | 154.00 | -30 | 22,262 | -0.13% |
|
| 2022/01/04 | 52 | 153.50 | 0 | 0.00 | 152.50 | 52 | 23,353 | 0.22% |
|
| 2022/01/03 | 0 | 0.00 | 1 | 156.00 | 156.50 | -1 | 24,034 | 0.00% |
|
| 2021/12/30 | 1 | 155.00 | 6 | 154.00 | 155.50 | -5 | 24,047 | -0.02% |
|
| 2021/12/29 | 1 | 154.00 | 1 | 153.50 | 154.00 | 0 | 24,031 | 0.00% |
|
| 2021/12/28 | 0 | 0.00 | 2 | 155.75 | 156.50 | -2 | 24,030 | -0.01% |
|
| 2021/12/27 | 7 | 158.00 | 1 | 157.50 | 155.00 | 6 | 24,009 | 0.03% |
|
| 2021/12/24 | 1 | 154.00 | 2 | 155.50 | 156.00 | -1 | 23,957 | 0.00% |
|
| 2021/12/23 | 1 | 156.99 | 2 | 156.25 | 155.00 | -1 | 23,949 | 0.00% |
|
| 2021/12/22 | 4 | 156.88 | 51 | 157.00 | 157.00 | -47 | 23,896 | -0.20% |
|
| 2021/12/21 | 5 | 151.20 | 12.1 | 153.19 | 155.00 | -7.1 | 23,739 | -0.03% |
|
| 2021/12/20 | 60 | 153.98 | 58 | 158.66 | 153.50 | 2 | 23,512 | 0.01% |
|
| 2021/12/17 | 60 | 154.17 | 2 | 154.50 | 154.50 | 58 | 23,365 | 0.25% |
|
| 2021/12/16 | 10.1 | 161.13 | 110 | 162.32 | 158.00 | -99.9 | 23,232 | -0.43% |
大賣/
|
| 2021/12/15 | 7 | 152.50 | 2.1 | 151.83 | 152.50 | 4.9 | 22,701 | 0.02% |
|
| 2021/12/14 | 52 | 155.44 | 5 | 154.20 | 151.50 | 47 | 22,456 | 0.21% |
|
| 2021/12/13 | 66 | 160.54 | 24.1 | 157.51 | 160.00 | 41.9 | 22,105 | 0.19% |
|
| 2021/12/10 | 20 | 151.05 | 11.3 | 150.50 | 152.50 | 8.7 | 21,555 | 0.04% |
|
| 2021/12/09 | 16.2 | 147.47 | 188 | 147.32 | 148.00 | -171.8 | 21,107 | -0.81% |
大賣/鉅額交易
|
| 2021/12/08 | 8 | 139.69 | 39 | 140.58 | 142.50 | -31 | 20,581 | -0.15% |
|
| 2021/12/07 | 1 | 132.53 | 1 | 132.00 | 132.50 | 0 | 20,071 | 0.00% |
|
| 2021/12/06 | 15 | 134.43 | 6.1 | 134.01 | 134.50 | 9 | 19,908 | 0.05% |
|
| 2021/12/03 | 4 | 140.88 | 26 | 141.06 | 141.00 | -22 | 19,687 | -0.11% |
|
| 2021/12/02 | 1.1 | 139.25 | 2 | 136.25 | 136.50 | -0.9 | 19,627 | 0.00% |
|
| 2021/12/01 | 2 | 137.01 | 10 | 137.00 | 139.00 | -8 | 19,526 | -0.04% |
|
| 2021/11/30 | 53.1 | 136.97 | 15 | 136.83 | 136.00 | 38.1 | 19,466 | 0.20% |
|
| 2021/11/29 | 17.1 | 128.85 | 8 | 130.06 | 132.00 | 9.1 | 19,444 | 0.05% |
|
| 2021/11/26 | 5 | 135.30 | 5.8 | 134.24 | 135.00 | -0.8 | 19,377 | 0.00% |
|
| 2021/11/25 | 2.3 | 135.43 | 1 | 135.00 | 134.00 | 1.3 | 19,277 | 0.01% |
|
| 2021/11/24 | 3 | 134.00 | 3 | 134.00 | 134.00 | 0 | 19,241 | 0.00% |
|
| 2021/11/23 | 7.1 | 134.07 | 5 | 134.70 | 134.50 | 2.1 | 19,141 | 0.01% |
|
| 2021/11/22 | 34.3 | 138.35 | 2 | 138.25 | 138.00 | 32.3 | 18,983 | 0.17% |
|
| 2021/11/19 | 4 | 141.88 | 4.4 | 142.46 | 141.00 | -0.4 | 18,878 | 0.00% |
|
| 2021/11/18 | 90 | 141.65 | 11.1 | 141.67 | 138.50 | 79 | 18,774 | 0.42% |
|
| 2021/11/17 | 51 | 138.04 | 110 | 141.38 | 143.00 | -59 | 18,459 | -0.32% |
大賣/
|
| 2021/11/16 | 59 | 139.59 | 153 | 140.90 | 140.50 | -94 | 18,248 | -0.52% |
大賣/
|
| 2021/11/15 | 40.5 | 137.46 | 11.7 | 138.33 | 136.00 | 28.8 | 17,904 | 0.16% |
|
| 2021/11/12 | 27.4 | 133.70 | 32 | 133.81 | 135.50 | -4.6 | 17,418 | -0.03% |
|
| 2021/11/11 | 57 | 137.51 | 22 | 139.00 | 137.00 | 35 | 16,805 | 0.21% |
|
| 2021/11/10 | 128 | 138.86 | 131 | 138.48 | 139.00 | -3 | 16,617 | -0.02% |
大買/大賣/
|
| 2021/11/09 | 178 | 136.14 | 39.5 | 135.65 | 136.50 | 138.5 | 16,104 | 0.86% |
大買/鉅額交易
|
| 2021/11/08 | 43.1 | 129.88 | 98.5 | 129.63 | 133.50 | -55.4 | 15,262 | -0.36% |
|
| 2021/11/05 | 71 | 124.17 | 80 | 126.20 | 124.00 | -9 | 14,409 | -0.06% |
|
| 2021/11/04 | 55 | 123.00 | 8 | 123.81 | 121.00 | 47 | 13,781 | 0.34% |
|
| 2021/11/03 | 79 | 118.82 | 83 | 120.14 | 123.00 | -4 | 13,598 | -0.03% |
|
| 2021/11/02 | 17 | 119.56 | 20 | 119.38 | 118.50 | -3 | 13,020 | -0.02% |
|
| 2021/11/01 | 17.1 | 117.91 | 21 | 118.95 | 119.50 | -3.9 | 12,583 | -0.03% |
|
| 2021/10/29 | 7 | 111.21 | 62.3 | 112.06 | 112.50 | -55.3 | 11,904 | -0.46% |
|
| 2021/10/28 | 1 | 107.00 | 0 | 0.00 | 107.50 | 1 | 11,594 | 0.01% |
|
| 2021/10/27 | 1 | 107.50 | 1 | 107.00 | 108.00 | 0 | 11,525 | 0.00% |
|
| 2021/10/26 | 22.2 | 105.17 | 22 | 107.86 | 105.50 | 0.2 | 11,465 | 0.00% |
|
| 2021/10/25 | 2 | 104.50 | 2 | 104.00 | 104.00 | 0 | 11,395 | 0.00% |
|
| 2021/10/22 | 13 | 105.73 | 16 | 105.66 | 105.00 | -3 | 11,377 | -0.03% |
|
| 2021/10/21 | 76 | 112.43 | 88 | 114.59 | 106.50 | -12 | 11,294 | -0.11% |
|
| 2021/10/20 | 18 | 110.36 | 11 | 109.50 | 110.00 | 7 | 10,860 | 0.06% |
|
| 2021/10/19 | 11 | 108.64 | 10 | 109.15 | 110.00 | 1 | 10,784 | 0.01% |
|
| 2021/10/18 | 70 | 110.08 | 13 | 109.27 | 107.00 | 57 | 10,665 | 0.53% |
|
| 2021/10/15 | 3 | 105.67 | 58 | 106.47 | 107.00 | -55 | 10,137 | -0.54% |
|
| 2021/10/14 | 51 | 104.53 | 2.2 | 104.43 | 104.50 | 48.9 | 9,964 | 0.49% |
|
| 2021/10/13 | 6 | 105.25 | 7.3 | 105.01 | 107.00 | -1.3 | 9,776 | -0.01% |
|
| 2021/10/12 | 84 | 104.23 | 81 | 105.78 | 105.00 | 3 | 9,222 | 0.03% |
|
| 2021/10/08 | 10 | 96.62 | 28.1 | 99.10 | 100.50 | -18.1 | 8,078 | -0.22% |
|
| 2021/10/07 | 0 | 0.00 | 14 | 90.51 | 91.80 | -14 | 7,290 | -0.19% |
|
| 2021/10/06 | 8 | 83.84 | 0 | 0.00 | 83.50 | 8 | 7,296 | 0.11% |
|
| 2021/10/05 | 8 | 83.71 | 7 | 84.86 | 84.90 | 1 | 7,486 | 0.01% |
|
| 2021/10/04 | 3 | 85.07 | 7 | 85.33 | 84.80 | -4 | 7,591 | -0.05% |
|
| 2021/10/01 | 1 | 85.20 | 2 | 86.75 | 86.00 | -1 | 7,741 | -0.01% |
|
| 2021/09/30 | 3 | 85.73 | 3 | 86.40 | 86.80 | 0 | 7,810 | 0.00% |
|
| 2021/09/29 | 10 | 86.79 | 2 | 86.55 | 86.90 | 8 | 7,877 | 0.10% |
|
| 2021/09/28 | 0 | 0.00 | 2 | 90.20 | 89.70 | -2 | 7,928 | -0.03% |
|
| 2021/09/27 | 4 | 90.70 | 1 | 92.00 | 90.50 | 3 | 7,945 | 0.04% |
|
| 2021/09/24 | 5 | 93.40 | 0 | 0.00 | 92.10 | 5 | 7,949 | 0.06% |
|
| 2021/09/23 | 0 | 0.00 | 2 | 92.70 | 93.00 | -2 | 7,945 | -0.03% |
|
| 2021/09/22 | 2 | 88.00 | 2 | 88.55 | 91.00 | 0 | 7,995 | 0.00% |
|
| 2021/09/17 | 2 | 90.55 | 2 | 91.00 | 91.10 | 0 | 8,137 | 0.00% |
|
| 2021/09/16 | 0 | 0.00 | 2 | 91.00 | 90.90 | -2 | 8,304 | -0.02% |
|
| 2021/09/15 | 1 | 89.40 | 2 | 89.20 | 89.00 | -1 | 8,329 | -0.01% |
|
| 2021/09/14 | 4 | 90.30 | 1 | 89.90 | 90.20 | 3 | 8,458 | 0.04% |
|
| 2021/09/13 | 1 | 90.60 | 4 | 90.63 | 90.10 | -3 | 8,842 | -0.03% |
|
| 2021/09/10 | 2 | 89.65 | 1 | 90.00 | 90.30 | 1 | 9,126 | 0.01% |
|
| 2021/09/08 | 6 | 89.13 | 18 | 88.65 | 87.70 | -12 | 9,669 | -0.12% |
|
| 2021/09/07 | 12.1 | 91.93 | 14 | 91.69 | 91.30 | -1.9 | 9,625 | -0.02% |
|
| 2021/09/06 | 3 | 91.43 | 1 | 92.00 | 90.70 | 2 | 9,556 | 0.02% |
|
| 2021/09/03 | 6 | 89.29 | 2 | 89.35 | 90.20 | 4 | 9,531 | 0.04% |
|
| 2021/09/02 | 15 | 91.55 | 1 | 89.90 | 88.80 | 14 | 9,559 | 0.15% |
|
| 2021/09/01 | 0 | 0.00 | 5 | 89.88 | 91.50 | -5 | 9,567 | -0.05% |
|
| 2021/08/31 | 3 | 86.00 | 24 | 86.53 | 87.80 | -21 | 9,523 | -0.22% |
|
| 2021/08/30 | 2.1 | 85.16 | 0 | 0.00 | 85.30 | 2.1 | 9,551 | 0.02% |
|
| 2021/08/27 | 9 | 86.37 | 1 | 85.90 | 86.30 | 8 | 9,540 | 0.08% |
|
| 2021/08/26 | 2 | 86.30 | 2 | 86.30 | 86.00 | 0 | 9,584 | 0.00% |
|
| 2021/08/25 | 5 | 86.50 | 5 | 86.62 | 87.20 | 0 | 9,663 | 0.00% |
|
| 2021/08/24 | 11 | 86.53 | 2 | 86.90 | 86.20 | 9 | 9,735 | 0.09% |
|
| 2021/08/23 | 1.1 | 83.11 | 1 | 83.20 | 83.20 | 0.1 | 9,652 | 0.00% |
|
| 2021/08/20 | 2.1 | 81.49 | 3 | 81.97 | 81.50 | -0.9 | 9,748 | -0.01% |
|
| 2021/08/19 | 3.1 | 83.87 | 13 | 83.71 | 83.10 | -9.9 | 9,724 | -0.10% |
|
| 2021/08/18 | 4.1 | 83.50 | 1 | 84.20 | 86.40 | 3.1 | 9,819 | 0.03% |
|
| 2021/08/17 | 2.1 | 87.13 | 0 | 0.00 | 85.60 | 2.1 | 10,014 | 0.02% |
|
| 2021/08/16 | 13.4 | 89.14 | 24 | 88.20 | 88.10 | -10.6 | 10,070 | -0.11% |
|
| 2021/08/13 | 8 | 92.66 | 8 | 92.99 | 92.50 | 0 | 10,272 | 0.00% |
|
| 2021/08/12 | 5 | 90.80 | 3 | 92.67 | 94.60 | 2 | 10,641 | 0.02% |
|
| 2021/08/11 | 5 | 93.04 | 9 | 95.78 | 92.80 | -4 | 10,843 | -0.04% |
|
| 2021/08/10 | 13 | 97.72 | 6 | 97.57 | 97.60 | 7 | 11,111 | 0.06% |
|
| 2021/08/09 | 1 | 100.00 | 6 | 99.97 | 99.10 | -5 | 11,543 | -0.04% |
|
| 2021/08/06 | 5 | 97.06 | 2 | 98.19 | 97.90 | 3 | 11,848 | 0.03% |
|
| 2021/08/05 | 10 | 97.26 | 13 | 97.51 | 97.20 | -3 | 12,496 | -0.02% |
|
| 2021/08/04 | 3 | 99.00 | 4 | 99.45 | 99.30 | -1 | 12,478 | -0.01% |
|
| 2021/08/03 | 4 | 98.88 | 8 | 99.83 | 98.50 | -4 | 12,714 | -0.03% |
|
| 2021/08/02 | 11 | 99.57 | 0 | 0.00 | 99.50 | 11 | 13,015 | 0.08% |
|
| 2021/07/30 | 1 | 99.50 | 7 | 99.77 | 100.00 | -6 | 13,181 | -0.05% |
|
| 2021/07/29 | 13 | 99.18 | 7 | 99.21 | 98.80 | 6 | 13,315 | 0.05% |
|
| 2021/07/28 | 18 | 100.80 | 14 | 99.71 | 99.50 | 4 | 13,431 | 0.03% |
|
| 2021/07/27 | 10 | 101.76 | 2 | 104.50 | 101.00 | 8 | 13,611 | 0.06% |
|
| 2021/07/26 | 1 | 100.50 | 7 | 102.21 | 101.00 | -6 | 13,723 | -0.04% |
|
| 2021/07/23 | 4 | 97.40 | 1 | 98.90 | 97.00 | 3 | 13,571 | 0.02% |
|
| 2021/07/22 | 4 | 97.23 | 0 | 0.00 | 97.30 | 4 | 13,652 | 0.03% |
|
| 2021/07/21 | 6 | 97.00 | 7 | 96.67 | 96.10 | -1 | 13,730 | -0.01% |
|
| 2021/07/20 | 0 | 0.00 | 1 | 100.00 | 98.90 | -1 | 13,774 | -0.01% |
|
| 2021/07/19 | 16 | 99.59 | 11 | 99.99 | 100.00 | 5 | 13,920 | 0.04% |
|
| 2021/07/16 | 1 | 98.30 | 3 | 97.70 | 97.80 | -2 | 13,929 | -0.01% |
|
| 2021/07/15 | 4 | 96.40 | 0.1 | 97.50 | 97.40 | 3.9 | 13,973 | 0.03% |
|
| 2021/07/14 | 3 | 95.73 | 3 | 95.77 | 95.30 | 0 | 14,038 | 0.00% |
|
| 2021/07/13 | 1 | 99.29 | 1 | 99.40 | 97.20 | 0 | 14,178 | 0.00% |
|
| 2021/07/12 | 9 | 98.69 | 6 | 97.93 | 97.60 | 3 | 14,447 | 0.02% |
|
| 2021/07/09 | 13 | 101.27 | 3 | 101.33 | 101.00 | 10 | 14,393 | 0.07% |
|
| 2021/07/08 | 14 | 106.25 | 5 | 106.30 | 105.50 | 9 | 14,472 | 0.06% |
|
| 2021/07/07 | 7 | 111.86 | 3 | 112.33 | 113.00 | 4 | 14,399 | 0.03% |
|
| 2021/07/06 | 9 | 112.17 | 1 | 112.50 | 112.50 | 8 | 14,384 | 0.06% |
|
| 2021/07/05 | 14 | 110.14 | 11 | 111.95 | 111.50 | 3 | 14,430 | 0.02% |
|
| 2021/07/02 | 3 | 106.50 | 0 | 0.00 | 107.00 | 3 | 14,340 | 0.02% |
|
| 2021/07/01 | 2 | 107.50 | 1 | 106.50 | 107.00 | 1 | 14,338 | 0.01% |
|
| 2021/06/30 | 3 | 107.00 | 1 | 107.50 | 107.50 | 2 | 14,348 | 0.01% |
|
| 2021/06/29 | 3 | 107.33 | 3 | 106.67 | 106.50 | 0 | 14,334 | 0.00% |
|
| 2021/06/28 | 11 | 106.95 | 3 | 107.50 | 110.00 | 8 | 14,388 | 0.06% |
|
| 2021/06/25 | 4 | 109.63 | 5 | 109.00 | 108.50 | -1 | 14,245 | -0.01% |
|
| 2021/06/24 | 5 | 111.50 | 5 | 112.20 | 112.00 | 0 | 14,121 | 0.00% |
|
| 2021/06/23 | 11 | 111.23 | 2 | 111.75 | 110.50 | 9 | 14,188 | 0.06% |
|
| 2021/06/22 | 19 | 114.16 | 13 | 115.23 | 111.00 | 6 | 14,126 | 0.04% |
|
| 2021/06/21 | 7 | 119.50 | 5 | 119.10 | 118.00 | 2 | 13,793 | 0.01% |
|
| 2021/06/18 | 20 | 123.25 | 15.2 | 123.11 | 125.00 | 4.8 | 13,541 | 0.04% |
|
| 2021/06/17 | 17 | 113.97 | 30.7 | 113.57 | 116.00 | -13.7 | 13,286 | -0.10% |
|
| 2021/06/16 | 11 | 113.00 | 2 | 113.50 | 112.00 | 9 | 13,203 | 0.07% |
|
| 2021/06/15 | 18 | 112.97 | 3 | 113.00 | 112.50 | 15 | 13,380 | 0.11% |
|
| 2021/06/11 | 4 | 112.38 | 2 | 113.00 | 111.00 | 2 | 13,419 | 0.01% |
|
| 2021/06/10 | 4 | 113.00 | 4 | 113.88 | 114.00 | 0 | 13,623 | 0.00% |
|
| 2021/06/09 | 4 | 113.50 | 15 | 113.93 | 113.50 | -11 | 13,743 | -0.08% |
|
| 2021/06/08 | 11 | 112.50 | 1 | 113.50 | 110.50 | 10 | 13,739 | 0.07% |
|
| 2021/06/07 | 3 | 108.33 | 1 | 110.50 | 111.50 | 2 | 13,982 | 0.01% |
|
| 2021/06/04 | 1 | 112.00 | 1 | 113.00 | 112.00 | 0 | 14,326 | 0.00% |
|
| 2021/06/03 | 0 | 0.00 | 2 | 112.75 | 114.00 | -2 | 14,526 | -0.01% |
|
| 2021/06/02 | 15 | 113.73 | 14 | 113.07 | 110.00 | 1 | 14,698 | 0.01% |
|
| 2021/06/01 | 7 | 114.57 | 8 | 115.19 | 113.50 | -1 | 14,626 | -0.01% |
|
| 2021/05/31 | 5 | 108.90 | 4 | 109.88 | 110.00 | 1 | 14,522 | 0.01% |
|
| 2021/05/28 | 23 | 108.52 | 24 | 108.48 | 108.00 | -1 | 14,490 | -0.01% |
|
| 2021/05/27 | 5 | 103.40 | 4 | 104.25 | 105.00 | 1 | 14,401 | 0.01% |
|
| 2021/05/26 | 10 | 107.50 | 13 | 103.73 | 103.00 | -3 | 14,398 | -0.02% |
|
| 2021/05/25 | 10 | 104.81 | 12 | 104.17 | 106.00 | -2 | 14,306 | -0.01% |
|
| 2021/05/24 | 7 | 98.10 | 3.3 | 97.48 | 99.10 | 3.7 | 14,150 | 0.03% |
|
| 2021/05/21 | 18.3 | 99.50 | 13 | 99.34 | 99.60 | 5.3 | 14,500 | 0.04% |
|
| 2021/05/20 | 8.2 | 103.01 | 1 | 102.50 | 102.00 | 7.2 | 14,231 | 0.05% |
|
| 2021/05/19 | 8 | 115.00 | 8 | 113.88 | 113.00 | 0 | 13,924 | 0.00% |
|
| 2021/05/18 | 5 | 114.80 | 3.1 | 111.77 | 115.00 | 1.9 | 13,880 | 0.01% |
|
| 2021/05/17 | 4 | 106.38 | 5.1 | 105.91 | 106.50 | -1.1 | 13,825 | -0.01% |
|
| 2021/05/14 | 18 | 102.58 | 29 | 103.69 | 100.00 | -11 | 13,398 | -0.08% |
|
| 2021/05/13 | 10 | 94.68 | 10.7 | 95.17 | 97.20 | -0.7 | 13,010 | -0.01% |
|
| 2021/05/11 | 12.1 | 116.21 | 0 | 0.00 | 115.50 | 12.1 | 12,296 | 0.10% |
|
| 2021/05/10 | 4 | 127.75 | 6 | 128.83 | 128.00 | -2 | 12,100 | -0.02% |
|
| 2021/05/07 | 4 | 121.00 | 9 | 122.89 | 122.00 | -5 | 11,789 | -0.04% |
|
| 2021/05/06 | 8.2 | 119.60 | 1 | 116.50 | 120.00 | 7.2 | 11,685 | 0.06% |
|
| 2021/05/05 | 24 | 124.96 | 26 | 124.79 | 123.50 | -2 | 11,554 | -0.02% |
|
| 2021/05/04 | 17 | 122.85 | 15 | 122.57 | 121.50 | 2 | 11,406 | 0.02% |
|
| 2021/05/03 | 4 | 130.38 | 5 | 130.80 | 125.00 | -1 | 11,245 | -0.01% |
|
| 2021/04/29 | 2 | 122.50 | 18 | 119.25 | 123.00 | -16 | 11,012 | -0.15% |
|
| 2021/04/28 | 3 | 119.17 | 5 | 120.50 | 120.50 | -2 | 10,953 | -0.02% |
|
| 2021/04/27 | 5 | 118.20 | 4.1 | 118.53 | 119.00 | 0.9 | 10,947 | 0.01% |
|
| 2021/04/26 | 16 | 112.03 | 3 | 112.17 | 117.00 | 13 | 10,762 | 0.12% |
|
| 2021/04/23 | 1 | 109.50 | 4 | 106.38 | 111.00 | -3 | 10,613 | -0.03% |
|
| 2021/04/22 | 6 | 106.42 | 3 | 105.50 | 104.00 | 3 | 10,485 | 0.03% |
|
| 2021/04/21 | 1 | 106.50 | 1.1 | 107.91 | 106.50 | -0.1 | 10,433 | 0.00% |
|
| 2021/04/20 | 5.1 | 107.31 | 13 | 108.00 | 108.00 | -8 | 10,536 | -0.08% |
|
| 2021/04/19 | 8 | 108.50 | 8 | 109.50 | 110.00 | 0 | 10,499 | 0.00% |
|
| 2021/04/16 | 11 | 114.95 | 11 | 116.32 | 115.50 | 0 | 10,319 | 0.00% |
|
| 2021/04/15 | 17 | 107.50 | 17 | 108.59 | 108.00 | 0 | 10,045 | 0.00% |
|
| 2021/04/14 | 9 | 105.39 | 9 | 106.00 | 107.50 | 0 | 9,963 | 0.00% |
|
| 2021/04/13 | 3 | 104.17 | 2 | 102.25 | 101.50 | 1 | 9,837 | 0.01% |
|
| 2021/04/12 | 7 | 105.57 | 7 | 104.64 | 104.00 | 0 | 9,844 | 0.00% |
|
| 2021/04/09 | 10 | 101.00 | 30 | 102.45 | 102.00 | -20 | 9,781 | -0.20% |
|
| 2021/04/08 | 1 | 99.40 | 0 | 0.00 | 98.80 | 1 | 9,660 | 0.01% |
|
| 2021/04/07 | 10 | 101.00 | 52 | 100.09 | 100.50 | -42 | 9,626 | -0.44% |
|
| 2021/04/06 | 11 | 99.68 | 17 | 99.97 | 99.60 | -6 | 9,614 | -0.06% |
|
| 2021/04/01 | 21 | 99.49 | 10 | 98.60 | 98.60 | 11 | 9,580 | 0.11% |
|
| 2021/03/31 | 5 | 99.22 | 22 | 98.95 | 99.80 | -17 | 9,513 | -0.18% |
|
| 2021/03/30 | 42 | 97.00 | 0 | 0.00 | 96.80 | 42 | 9,388 | 0.45% |
|
| 2021/03/29 | 1 | 96.80 | 3 | 97.73 | 97.50 | -2 | 9,386 | -0.02% |
|
| 2021/03/26 | 0 | 0.00 | 18 | 96.89 | 97.30 | -18 | 9,390 | -0.19% |
|
| 2021/03/25 | 6 | 93.95 | 10 | 94.30 | 94.80 | -4 | 9,360 | -0.04% |
|
| 2021/03/24 | 2 | 96.05 | 15 | 96.99 | 95.80 | -13 | 9,397 | -0.14% |
|
| 2021/03/23 | 13 | 96.65 | 21 | 96.44 | 96.70 | -8 | 9,391 | -0.09% |
|
| 2021/03/22 | 23 | 98.16 | 20 | 98.08 | 97.10 | 3 | 9,377 | 0.03% |
|
| 2021/03/19 | 12 | 96.56 | 2 | 96.35 | 96.80 | 10 | 9,286 | 0.11% |
|
| 2021/03/18 | 11 | 96.57 | 18 | 96.27 | 96.20 | -7 | 9,267 | -0.08% |
|
| 2021/03/17 | 5.1 | 94.13 | 1 | 96.40 | 93.70 | 4.1 | 9,111 | 0.04% |
|
| 2021/03/16 | 9 | 92.90 | 9 | 94.59 | 95.50 | 0 | 9,134 | 0.00% |
|
| 2021/03/15 | 15 | 93.71 | 14 | 95.98 | 94.70 | 1 | 9,070 | 0.01% |
|
| 2021/03/12 | 13 | 94.58 | 16 | 94.84 | 93.50 | -3 | 9,105 | -0.03% |
|
| 2021/03/11 | 21 | 95.16 | 15 | 95.93 | 95.80 | 6 | 9,014 | 0.07% |
|
| 2021/03/10 | 10 | 91.69 | 29 | 93.24 | 92.40 | -19 | 8,729 | -0.22% |
|
| 2021/03/09 | 3 | 87.57 | 14 | 90.08 | 90.60 | -11 | 8,454 | -0.13% |
|
| 2021/03/08 | 5 | 87.20 | 11 | 88.40 | 87.40 | -6 | 8,222 | -0.07% |
|
| 2021/03/05 | 2 | 83.95 | 2 | 84.25 | 85.40 | 0 | 8,024 | 0.00% |
|
| 2021/03/04 | 10 | 85.50 | 10 | 85.00 | 85.00 | 0 | 8,003 | 0.00% |
|
| 2021/03/03 | 5 | 85.20 | 4 | 84.10 | 84.60 | 1 | 8,022 | 0.01% |
|
| 2021/03/02 | 3 | 86.23 | 2 | 86.60 | 85.30 | 1 | 7,980 | 0.01% |
|
| 2021/02/26 | 42 | 87.14 | 13 | 86.91 | 87.00 | 29 | 7,937 | 0.37% |
|
| 2021/02/25 | 19 | 88.74 | 17 | 87.98 | 88.00 | 2 | 7,912 | 0.03% |
|
| 2021/02/24 | 32 | 89.80 | 17 | 88.29 | 88.20 | 15 | 8,013 | 0.19% |
|
| 2021/02/23 | 47 | 89.53 | 64 | 91.52 | 90.20 | -17 | 8,056 | -0.21% |
|
| 2021/02/22 | 17 | 87.02 | 11 | 87.26 | 87.80 | 6 | 7,612 | 0.08% |
|
| 2021/02/19 | 27 | 83.75 | 25 | 84.87 | 85.00 | 2 | 7,414 | 0.03% |
|
| 2021/02/18 | 46 | 84.42 | 47 | 84.87 | 85.30 | -1 | 7,308 | -0.01% |
|
| 2021/02/17 | 2 | 84.80 | 47 | 83.16 | 85.10 | -45 | 7,090 | -0.63% |
|
| 2021/02/05 | 6 | 78.92 | 1 | 79.10 | 79.10 | 5 | 6,712 | 0.07% |
|
| 2021/02/02 | 0 | 0.00 | 1 | 78.20 | 78.10 | -1 | 6,707 | -0.01% |
|
| 2021/02/01 | 7 | 77.40 | 6 | 77.03 | 77.20 | 1 | 6,705 | 0.01% |
|
| 2021/01/29 | 32 | 79.99 | 9 | 79.86 | 78.90 | 23 | 6,681 | 0.34% |
|
| 2021/01/28 | 10 | 79.54 | 9 | 80.89 | 78.90 | 1 | 6,647 | 0.02% |
|
| 2021/01/27 | 1 | 81.30 | 12 | 81.03 | 80.20 | -11 | 6,585 | -0.17% |
|
| 2021/01/26 | 12 | 80.18 | 1 | 79.70 | 79.60 | 11 | 6,558 | 0.17% |
|
| 2021/01/25 | 2 | 79.45 | 5 | 80.30 | 80.60 | -3 | 6,531 | -0.05% |
|
| 2021/01/22 | 0 | 78.50 | 0 | 0.00 | 78.60 | 0 | 6,476 | 0.00% |
|
| 2021/01/21 | 1 | 76.10 | 1 | 76.50 | 76.10 | 0 | 6,645 | 0.00% |
|
| 2021/01/20 | 9 | 76.54 | 2 | 76.20 | 76.00 | 7 | 7,126 | 0.10% |
|
| 2021/01/19 | 0 | 0.00 | 1 | 79.40 | 79.70 | -1 | 6,990 | -0.01% |
|
| 2021/01/15 | 1 | 79.60 | 3 | 80.17 | 79.90 | -2 | 6,970 | -0.03% |
|
| 2021/01/14 | 1 | 80.60 | 0 | 0.00 | 80.60 | 1 | 6,955 | 0.01% |
|
| 2021/01/13 | 1 | 81.10 | 5 | 80.60 | 81.30 | -4 | 6,921 | -0.06% |
|
| 2021/01/12 | 1 | 79.70 | 26 | 78.64 | 79.00 | -25 | 6,807 | -0.37% |
|
| 2021/01/11 | 7 | 78.24 | 10 | 78.99 | 79.20 | -3 | 6,749 | -0.04% |
|
| 2021/01/08 | 0 | 0.00 | 19 | 78.73 | 79.10 | -19 | 6,695 | -0.28% |
|
| 2021/01/07 | 4 | 76.88 | 2 | 78.05 | 78.20 | 2 | 6,626 | 0.03% |
|
| 2021/01/06 | 3 | 77.87 | 5 | 78.06 | 77.80 | -2 | 6,613 | -0.03% |
|
| 2021/01/05 | 3 | 78.87 | 0 | 0.00 | 78.90 | 3 | 6,566 | 0.05% |
|
| 2021/01/04 | 0 | 0.00 | 4 | 78.60 | 78.50 | -4 | 6,500 | -0.06% |
|
| 2020/12/31 | 1 | 78.30 | 3 | 78.17 | 77.80 | -2 | 6,519 | -0.03% |
|
| 2020/12/30 | 0 | 0.00 | 6 | 77.20 | 77.90 | -6 | 6,474 | -0.09% |
|
| 2020/12/29 | 3 | 77.40 | 0 | 0.00 | 77.30 | 3 | 6,531 | 0.05% |
|
| 2020/12/28 | 2 | 77.35 | 0 | 0.00 | 77.60 | 2 | 6,546 | 0.03% |
|
| 2020/12/24 | 5 | 77.08 | 0 | 0.00 | 76.20 | 5 | 6,847 | 0.07% |
|
| 2020/12/23 | 3 | 76.90 | 3 | 76.73 | 76.30 | 0 | 6,908 | 0.00% |
|
| 2020/12/22 | 3 | 76.87 | 2 | 77.25 | 76.60 | 1 | 7,019 | 0.01% |
|
| 2020/12/21 | 6 | 79.40 | 1 | 78.60 | 78.50 | 5 | 7,021 | 0.07% |
|
| 2020/12/18 | 24 | 80.44 | 12 | 80.94 | 80.40 | 12 | 6,925 | 0.17% |
|
| 2020/12/17 | 2 | 79.50 | 1 | 79.80 | 79.60 | 1 | 6,819 | 0.01% |
|
| 2020/12/16 | 2 | 78.90 | 0 | 0.00 | 78.80 | 2 | 6,773 | 0.03% |
|
| 2020/12/15 | 2 | 77.15 | 3 | 78.50 | 77.60 | -1 | 6,734 | -0.01% |
|
| 2020/12/14 | 1 | 76.80 | 2 | 77.60 | 77.10 | -1 | 6,662 | -0.02% |
|
| 2020/12/11 | 8 | 76.58 | 3 | 76.90 | 76.90 | 5 | 6,681 | 0.07% |
|
| 2020/12/10 | 4 | 78.13 | 2 | 78.80 | 78.30 | 2 | 6,647 | 0.03% |
|
| 2020/12/09 | 13 | 80.08 | 9 | 80.26 | 80.00 | 4 | 6,642 | 0.06% |
|
| 2020/12/08 | 27 | 83.49 | 27.4 | 83.30 | 81.80 | -0.4 | 6,544 | -0.01% |
|
| 2020/12/07 | 2.4 | 79.50 | 3 | 80.37 | 81.10 | -0.6 | 6,359 | -0.01% |
|
| 2020/12/04 | 3 | 79.73 | 1.4 | 79.71 | 80.10 | 1.6 | 6,429 | 0.02% |
|
| 2020/12/03 | 12.4 | 79.99 | 20 | 80.73 | 80.60 | -7.6 | 6,484 | -0.12% |
|
| 2020/12/02 | 1 | 79.12 | 0 | 0.00 | 78.90 | 1 | 6,501 | 0.02% |
|
| 2020/12/01 | 10 | 78.16 | 3 | 78.30 | 78.80 | 7 | 6,622 | 0.11% |
|
| 2020/11/30 | 1 | 78.50 | 0 | 0.00 | 78.50 | 1 | 6,923 | 0.01% |
|
| 2020/11/27 | 13 | 79.27 | 11 | 79.42 | 79.50 | 2 | 7,176 | 0.03% |
|
| 2020/11/26 | 0 | 0.00 | 4 | 78.43 | 78.40 | -4 | 7,174 | -0.06% |
|
| 2020/11/25 | 1 | 77.70 | 4 | 78.40 | 78.50 | -3 | 7,231 | -0.04% |
|
| 2020/11/24 | 14 | 78.44 | 4 | 78.55 | 78.10 | 10 | 7,298 | 0.14% |
|
| 2020/11/23 | 8 | 80.26 | 79 | 80.67 | 79.90 | -71 | 7,265 | -0.98% |
|
| 2020/11/20 | 8 | 78.99 | 8 | 78.90 | 79.50 | 0 | 7,224 | 0.00% |
|
| 2020/11/19 | 23 | 76.13 | 12 | 76.78 | 75.60 | 11 | 7,241 | 0.15% |
|
| 2020/11/18 | 10 | 75.70 | 10 | 75.63 | 75.10 | 0 | 7,279 | 0.00% |
|
| 2020/11/17 | 0 | 0.00 | 1 | 75.00 | 74.70 | -1 | 7,387 | -0.01% |
|
| 2020/11/16 | 1 | 74.20 | 3 | 74.50 | 73.90 | -2 | 7,636 | -0.03% |
|
| 2020/11/12 | 0 | 0.00 | 5 | 73.10 | 73.00 | -5 | 8,477 | -0.06% |
|
| 2020/11/11 | 3 | 72.87 | 1 | 72.60 | 73.10 | 2 | 8,871 | 0.02% |
|
| 2020/11/10 | 1 | 72.70 | 1 | 74.20 | 72.60 | 0 | 9,046 | 0.00% |
|
| 2020/11/09 | 0 | 0.00 | 1 | 73.80 | 73.80 | -1 | 9,208 | -0.01% |
|
| 2020/11/06 | 0 | 0.00 | 2 | 73.05 | 72.70 | -2 | 9,255 | -0.02% |
|
| 2020/11/05 | 1 | 72.20 | 2 | 72.30 | 72.00 | -1 | 9,277 | -0.01% |
|
| 2020/11/04 | 3 | 71.57 | 4 | 71.70 | 71.90 | -1 | 9,350 | -0.01% |
|
| 2020/11/03 | 0 | 0.00 | 1 | 72.00 | 71.60 | -1 | 9,392 | -0.01% |
|
| 2020/11/02 | 3 | 70.90 | 1 | 71.60 | 71.70 | 2 | 9,475 | 0.02% |
|
| 2020/10/29 | 7 | 70.76 | 7 | 71.00 | 71.30 | 0 | 9,498 | 0.00% |
|
| 2020/10/28 | 18 | 74.10 | 6 | 72.13 | 71.90 | 12 | 9,376 | 0.13% |
|
| 2020/10/27 | 1 | 79.10 | 1 | 79.90 | 79.80 | 0 | 8,963 | 0.00% |
|
| 2020/10/26 | 0 | 0.00 | 1 | 80.20 | 79.90 | -1 | 9,037 | -0.01% |
|
| 2020/10/22 | 0.7 | 78.90 | 0 | 0.00 | 78.90 | 0.7 | 9,317 | 0.01% |
|
| 2020/10/21 | 2 | 78.85 | 0 | 0.00 | 78.70 | 2 | 9,496 | 0.02% |
|
| 2020/10/20 | 0 | 0.00 | 6 | 79.27 | 79.40 | -6 | 10,003 | -0.06% |
|
| 2020/10/19 | 0 | 0.00 | 2 | 77.75 | 77.90 | -2 | 10,231 | -0.02% |
|
| 2020/10/16 | 2 | 76.80 | 3 | 76.50 | 76.00 | -1 | 10,291 | -0.01% |
|
| 2020/10/15 | 2 | 77.55 | 0.1 | 77.60 | 77.50 | 1.9 | 10,417 | 0.02% |
|
| 2020/10/14 | 0.2 | 79.10 | 2 | 78.70 | 79.00 | -1.8 | 10,478 | -0.02% |
|
| 2020/10/13 | 0 | 0.00 | 1 | 76.90 | 76.50 | -1 | 10,481 | -0.01% |
|
| 2020/10/12 | 3 | 76.27 | 1 | 76.00 | 76.00 | 2 | 10,497 | 0.02% |
|
| 2020/10/08 | 1 | 77.90 | 2 | 77.90 | 77.20 | -1 | 10,629 | -0.01% |
|
| 2020/10/07 | 1 | 76.50 | 0 | 0.00 | 76.90 | 1 | 10,769 | 0.01% |
|
| 2020/10/06 | 1 | 77.00 | 1 | 76.70 | 76.70 | 0 | 11,080 | 0.00% |
|
| 2020/10/05 | 0 | 0.00 | 2 | 76.20 | 77.30 | -2 | 11,190 | -0.02% |
|
| 2020/09/30 | 3 | 75.27 | 2 | 75.35 | 75.50 | 1 | 11,254 | 0.01% |
|
| 2020/09/29 | 5 | 76.38 | 1 | 76.30 | 76.30 | 4 | 11,275 | 0.04% |
|
| 2020/09/28 | 1 | 79.30 | 1 | 80.40 | 80.60 | 0 | 11,179 | 0.00% |
|
| 2020/09/25 | 0 | 0.00 | 1 | 75.40 | 75.40 | -1 | 11,178 | -0.01% |
|
| 2020/09/24 | 0 | 0.00 | 1 | 77.60 | 77.60 | -1 | 11,240 | -0.01% |
|
| 2020/09/22 | 0 | 0.00 | 1 | 81.50 | 80.80 | -1 | 11,511 | -0.01% |
|
| 2020/09/18 | 1 | 81.90 | 11 | 81.90 | 82.30 | -10 | 11,651 | -0.09% |
|
| 2020/09/16 | 1 | 82.20 | 3 | 82.40 | 80.90 | -2 | 11,997 | -0.02% |
|
| 2020/09/14 | 1 | 80.70 | 6 | 81.35 | 80.60 | -5 | 12,192 | -0.04% |
|
| 2020/09/11 | 2 | 79.40 | 4 | 79.13 | 79.20 | -2 | 12,108 | -0.02% |
|
| 2020/09/10 | 3 | 78.27 | 2 | 78.60 | 77.60 | 1 | 12,109 | 0.01% |
|
| 2020/09/09 | 19 | 78.06 | 1 | 78.80 | 79.10 | 18 | 12,167 | 0.15% |
|
| 2020/09/08 | 2 | 78.55 | 4 | 79.45 | 77.60 | -2 | 12,117 | -0.02% |
|
| 2020/09/07 | 12 | 80.70 | 9 | 79.48 | 79.10 | 3 | 12,086 | 0.02% |
|
| 2020/09/04 | 10 | 82.58 | 6 | 82.78 | 82.80 | 4 | 12,063 | 0.03% |
|
| 2020/09/03 | 10 | 85.86 | 14 | 85.71 | 85.10 | -4 | 12,021 | -0.03% |
|
| 2020/09/02 | 13 | 83.82 | 0 | 0.00 | 82.60 | 13 | 11,870 | 0.11% |
|
| 2020/09/01 | 1.1 | 86.25 | 0 | 0.00 | 85.70 | 1.1 | 12,056 | 0.01% |
|
| 2020/08/31 | 14 | 85.67 | 4 | 86.13 | 84.90 | 10 | 12,498 | 0.08% |
|
| 2020/08/28 | 7 | 87.11 | 8 | 89.13 | 86.20 | -1 | 12,528 | -0.01% |
|
| 2020/08/27 | 10 | 89.37 | 3 | 88.97 | 89.70 | 7 | 12,491 | 0.06% |
|
| 2020/08/26 | 13 | 89.15 | 4 | 89.03 | 88.30 | 9 | 12,498 | 0.07% |
|
| 2020/08/25 | 4 | 90.18 | 25.1 | 89.19 | 91.50 | -21.1 | 12,417 | -0.17% |
|
| 2020/08/24 | 9 | 86.26 | 1 | 85.80 | 86.60 | 8 | 12,271 | 0.07% |
|
| 2020/08/21 | 15 | 85.33 | 9 | 85.12 | 85.30 | 6 | 12,308 | 0.05% |
|
| 2020/08/20 | 15 | 86.07 | 17 | 85.87 | 83.50 | -2 | 12,342 | -0.02% |
|
| 2020/08/19 | 20.1 | 90.76 | 13 | 91.98 | 88.80 | 7.1 | 12,143 | 0.06% |
|
| 2020/08/18 | 46 | 90.65 | 48.3 | 90.88 | 91.40 | -2.3 | 11,859 | -0.02% |
|
| 2020/08/17 | 54 | 88.86 | 48 | 88.48 | 86.50 | 6 | 11,437 | 0.05% |
|
| 2020/08/14 | 5 | 85.76 | 19 | 85.86 | 85.50 | -14 | 11,215 | -0.12% |
|
| 2020/08/13 | 7 | 81.43 | 22 | 83.14 | 84.00 | -15 | 11,144 | -0.13% |
|
| 2020/08/12 | 15 | 81.65 | 7 | 80.13 | 79.90 | 8 | 11,150 | 0.07% |
|
| 2020/08/11 | 0 | 0.00 | 10 | 81.69 | 82.00 | -10 | 11,431 | -0.09% |
|
| 2020/08/10 | 11 | 81.05 | 6 | 80.08 | 80.10 | 5 | 11,944 | 0.04% |
|
| 2020/08/07 | 8 | 83.29 | 1 | 83.80 | 82.40 | 7 | 12,239 | 0.06% |
|
| 2020/08/06 | 8 | 83.45 | 7 | 82.54 | 82.50 | 1 | 12,885 | 0.01% |
|
| 2020/08/05 | 10 | 84.20 | 6 | 84.80 | 85.50 | 4 | 13,069 | 0.03% |
|
| 2020/08/04 | 1 | 84.60 | 0 | 0.00 | 84.60 | 1 | 13,077 | 0.01% |
|
| 2020/08/03 | 14 | 82.36 | 15 | 82.92 | 82.50 | -1 | 13,113 | -0.01% |
|
| 2020/07/31 | 2 | 83.70 | 0 | 0.00 | 84.00 | 2 | 13,029 | 0.02% |
|
| 2020/07/30 | 30 | 84.98 | 14 | 86.48 | 86.50 | 16 | 12,979 | 0.12% |
|
| 2020/07/29 | 33 | 86.26 | 32 | 84.61 | 83.60 | 1 | 12,920 | 0.01% |
|
| 2020/07/28 | 0 | 0.00 | 1 | 83.90 | 84.40 | -1 | 12,794 | -0.01% |
|
| 2020/07/27 | 19 | 84.63 | 19 | 84.36 | 84.70 | 0 | 12,699 | 0.00% |
|
| 2020/07/24 | 17 | 84.15 | 24 | 82.13 | 82.40 | -7 | 12,506 | -0.06% |
|
| 2020/07/23 | 58 | 77.29 | 32 | 78.62 | 78.70 | 26 | 12,017 | 0.22% |
|
| 2020/07/22 | 2 | 74.85 | 0 | 0.00 | 75.30 | 2 | 11,727 | 0.02% |
|
| 2020/07/21 | 55 | 74.60 | 32 | 75.10 | 74.40 | 23 | 11,633 | 0.20% |
|
| 2020/07/20 | 14 | 72.76 | 4 | 72.83 | 73.90 | 10 | 11,496 | 0.09% |
|
| 2020/07/17 | 1 | 72.30 | 1 | 73.00 | 73.20 | 0 | 11,448 | 0.00% |
|
| 2020/07/16 | 7 | 73.17 | 12 | 72.68 | 72.10 | -5 | 11,417 | -0.04% |
|
| 2020/07/15 | 30 | 72.59 | 1 | 72.80 | 72.00 | 29 | 11,392 | 0.25% |
|
| 2020/07/14 | 12 | 73.98 | 193 | 73.00 | 73.70 | -181 | 11,340 | -1.60% |
大賣/鉅額交易
|
| 2020/07/13 | 30 | 75.58 | 59 | 75.49 | 72.10 | -29 | 11,228 | -0.26% |
|
| 2020/07/10 | 70 | 71.41 | 15 | 72.73 | 72.00 | 55 | 11,055 | 0.50% |
|
| 2020/07/09 | 2 | 71.00 | 2 | 70.85 | 70.80 | 0 | 11,008 | 0.00% |
|
| 2020/07/08 | 4 | 71.43 | 3 | 71.43 | 71.40 | 1 | 10,907 | 0.01% |
|
| 2020/07/07 | 8 | 71.56 | 8 | 70.36 | 70.50 | 0 | 10,759 | 0.00% |
|
| 2020/07/06 | 0 | 0.00 | 1 | 70.80 | 71.70 | -1 | 10,716 | -0.01% |
|
| 2020/07/03 | 23 | 70.02 | 12 | 70.58 | 70.30 | 11 | 10,669 | 0.10% |
|
| 2020/07/02 | 8 | 67.04 | 7 | 68.36 | 69.30 | 1 | 10,545 | 0.01% |
|
| 2020/07/01 | 3 | 67.70 | 10 | 68.61 | 68.10 | -7 | 10,512 | -0.07% |
|
| 2020/06/30 | 33 | 65.95 | 1 | 66.00 | 65.50 | 32 | 10,615 | 0.30% |
|
| 2020/06/29 | 2 | 64.85 | 5 | 65.28 | 66.00 | -3 | 10,749 | -0.03% |
|
| 2020/06/24 | 23 | 65.80 | 2 | 66.20 | 65.40 | 21 | 10,793 | 0.19% |
|
| 2020/06/23 | 23 | 64.94 | 5 | 66.36 | 66.90 | 18 | 10,835 | 0.17% |
|
| 2020/06/22 | 0 | 0.00 | 9 | 65.48 | 65.10 | -9 | 10,675 | -0.08% |
|
| 2020/06/19 | 14 | 63.75 | 15 | 63.06 | 63.00 | -1 | 10,546 | -0.01% |
|
| 2020/06/18 | 2 | 64.50 | 1 | 64.80 | 64.80 | 1 | 10,482 | 0.01% |
|
| 2020/06/17 | 14 | 64.09 | 13 | 64.45 | 64.50 | 1 | 10,439 | 0.01% |
|
| 2020/06/16 | 2 | 64.20 | 6 | 63.88 | 64.90 | -4 | 10,415 | -0.04% |
|
| 2020/06/15 | 1 | 62.60 | 3 | 63.07 | 62.30 | -2 | 10,383 | -0.02% |
|
| 2020/06/12 | 7 | 62.11 | 7 | 61.87 | 63.00 | 0 | 10,376 | 0.00% |
|
| 2020/06/11 | 3 | 62.63 | 2 | 61.95 | 61.70 | 1 | 10,349 | 0.01% |
|
| 2020/06/10 | 6 | 63.20 | 4 | 63.63 | 63.60 | 2 | 10,243 | 0.02% |
|
| 2020/06/09 | 45 | 64.31 | 5 | 63.46 | 63.50 | 40 | 10,246 | 0.39% |
|
| 2020/06/08 | 22 | 66.92 | 19 | 66.71 | 64.30 | 3 | 10,178 | 0.03% |
|
| 2020/06/05 | 5 | 66.44 | 26 | 66.06 | 69.10 | -21 | 9,742 | -0.22% |
|
| 2020/06/04 | 2 | 62.50 | 11 | 62.39 | 62.90 | -9 | 9,343 | -0.10% |
|
| 2020/06/03 | 0 | 0.00 | 2 | 62.00 | 62.40 | -2 | 9,305 | -0.02% |
|
| 2020/06/02 | 4 | 61.20 | 1 | 61.60 | 61.80 | 3 | 9,274 | 0.03% |
|
| 2020/06/01 | 1 | 59.20 | 13 | 61.21 | 61.60 | -12 | 9,252 | -0.13% |
|
| 2020/05/29 | 5 | 59.72 | 2 | 60.40 | 59.00 | 3 | 9,246 | 0.03% |
|
| 2020/05/28 | 12 | 60.17 | 4 | 59.40 | 59.60 | 8 | 9,175 | 0.09% |
|
| 2020/05/27 | 3 | 62.57 | 1 | 61.20 | 61.30 | 2 | 9,125 | 0.02% |
|
| 2020/05/26 | 3 | 62.60 | 2 | 63.05 | 63.50 | 1 | 9,047 | 0.01% |
|
| 2020/05/25 | 43 | 62.36 | 7 | 62.57 | 63.10 | 36 | 9,010 | 0.40% |
|
| 2020/05/22 | 1 | 61.70 | 2 | 61.40 | 61.40 | -1 | 8,966 | -0.01% |
|
| 2020/05/21 | 21 | 63.14 | 5 | 63.56 | 63.50 | 16 | 8,986 | 0.18% |
|
| 2020/05/20 | 2 | 62.30 | 8 | 62.63 | 62.60 | -6 | 9,153 | -0.07% |
|
| 2020/05/19 | 20 | 63.60 | 15 | 63.01 | 62.60 | 5 | 9,248 | 0.05% |
|
| 2020/05/18 | 7 | 61.41 | 5 | 61.80 | 62.00 | 2 | 9,321 | 0.02% |
|
| 2020/05/15 | 22 | 61.52 | 27 | 61.52 | 62.40 | -5 | 9,073 | -0.06% |
|
| 2020/05/14 | 12 | 60.03 | 13 | 59.76 | 58.90 | -1 | 8,670 | -0.01% |
|
| 2020/05/13 | 8 | 59.14 | 56 | 59.06 | 59.50 | -48 | 8,548 | -0.56% |
|
| 2020/05/12 | 2 | 53.95 | 9 | 54.73 | 55.80 | -7 | 8,300 | -0.08% |
|
| 2020/05/11 | 9 | 53.12 | 17 | 53.11 | 53.10 | -8 | 8,239 | -0.10% |
|
| 2020/05/08 | 1 | 51.90 | 0 | 0.00 | 52.00 | 1 | 8,525 | 0.01% |
|
| 2020/05/07 | 1 | 50.50 | 0 | 0.00 | 51.20 | 1 | 8,832 | 0.01% |
|
| 2020/05/06 | 13 | 50.48 | 1 | 50.20 | 50.30 | 12 | 8,852 | 0.14% |
|
| 2020/05/05 | 2 | 51.15 | 0 | 0.00 | 51.10 | 2 | 8,853 | 0.02% |
|
| 2020/05/04 | 10 | 52.00 | 0 | 0.00 | 51.20 | 10 | 8,888 | 0.11% |
|
| 2020/04/30 | 3 | 51.83 | 2 | 52.00 | 52.00 | 1 | 8,884 | 0.01% |
|
| 2020/04/29 | 5 | 51.64 | 7 | 51.54 | 51.80 | -2 | 8,872 | -0.02% |
|
| 2020/04/28 | 2 | 51.90 | 1 | 52.20 | 52.20 | 1 | 8,850 | 0.01% |
|
| 2020/04/24 | 0 | 0.00 | 2 | 52.25 | 52.10 | -2 | 8,996 | -0.02% |
|
| 2020/04/23 | 0 | 0.00 | 1 | 52.20 | 52.40 | -1 | 9,098 | -0.01% |
|
| 2020/04/22 | 5 | 51.38 | 0 | 0.00 | 51.70 | 5 | 9,145 | 0.05% |
|
| 2020/04/21 | 1 | 54.60 | 1 | 54.20 | 52.10 | 0 | 9,078 | 0.00% |
|
| 2020/04/20 | 1 | 54.30 | 3 | 54.43 | 54.50 | -2 | 9,017 | -0.02% |
|
| 2020/04/17 | 6 | 54.22 | 6 | 53.32 | 53.20 | 0 | 8,961 | 0.00% |
|
| 2020/04/16 | 22 | 54.22 | 4 | 53.63 | 54.00 | 18 | 8,864 | 0.20% |
|
| 2020/04/15 | 0 | 0.00 | 1 | 53.20 | 54.00 | -1 | 8,778 | -0.01% |
|
| 2020/04/14 | 3 | 53.00 | 1 | 53.20 | 53.00 | 2 | 8,667 | 0.02% |
|
| 2020/04/13 | 0 | 0.00 | 2 | 51.30 | 50.50 | -2 | 8,559 | -0.02% |
|
| 2020/04/10 | 0 | 0.00 | 1 | 50.80 | 50.90 | -1 | 8,574 | -0.01% |
|
| 2020/04/09 | 0 | 0.00 | 4 | 51.85 | 50.50 | -4 | 8,580 | -0.05% |
|
| 2020/04/08 | 6 | 51.65 | 0 | 0.00 | 51.20 | 6 | 8,555 | 0.07% |
|
| 2020/04/07 | 0 | 0.00 | 3 | 53.60 | 51.70 | -3 | 8,548 | -0.04% |
|
| 2020/04/06 | 4 | 52.28 | 7 | 52.61 | 52.40 | -3 | 8,511 | -0.04% |
|
| 2020/04/01 | 21 | 52.17 | 24 | 52.23 | 52.50 | -3 | 8,404 | -0.04% |
|
| 2020/03/31 | 14 | 49.42 | 24 | 49.93 | 51.00 | -10 | 8,180 | -0.12% |
|
| 2020/03/27 | 0 | 0.00 | 8 | 47.17 | 46.85 | -8 | 7,876 | -0.10% |
|
| 2020/03/26 | 2 | 44.73 | 18 | 44.32 | 44.20 | -16 | 7,753 | -0.21% |
|
| 2020/03/25 | 14 | 42.86 | 3 | 43.43 | 43.60 | 11 | 7,689 | 0.14% |
|
| 2020/03/24 | 1 | 39.30 | 0 | 0.00 | 39.65 | 1 | 7,664 | 0.01% |
|
| 2020/03/23 | 2 | 38.75 | 0 | 0.00 | 38.25 | 2 | 7,848 | 0.03% |
|
| 2020/03/20 | 2 | 40.78 | 18 | 41.52 | 40.50 | -16 | 7,849 | -0.20% |
|
| 2020/03/19 | 1 | 36.50 | 8 | 36.54 | 38.15 | -7 | 7,824 | -0.09% |
|
| 2020/03/18 | 5 | 41.46 | 4.5 | 40.97 | 40.00 | 0.5 | 7,764 | 0.01% |
|
| 2020/03/17 | 3 | 43.07 | 20 | 42.85 | 42.60 | -17 | 7,660 | -0.22% |
|
| 2020/03/16 | 1 | 45.10 | 0 | 0.00 | 43.75 | 1 | 7,611 | 0.01% |
|
| 2020/03/13 | 9 | 43.52 | 5 | 43.45 | 45.00 | 4 | 7,560 | 0.05% |
|
| 2020/03/12 | 2 | 47.15 | 2 | 47.70 | 47.55 | 0 | 7,448 | 0.00% |
|
| 2020/03/11 | 10 | 49.90 | 3 | 50.20 | 49.40 | 7 | 7,319 | 0.10% |
|
| 2020/03/10 | 7 | 49.47 | 1 | 49.00 | 49.60 | 6 | 7,263 | 0.08% |
|
| 2020/03/06 | 1 | 52.10 | 1 | 51.90 | 52.60 | 0 | 7,020 | 0.00% |
|
| 2020/03/04 | 2 | 51.60 | 2 | 51.80 | 51.90 | 0 | 6,967 | 0.00% |
|
| 2020/02/27 | 7 | 53.33 | 7 | 52.67 | 52.10 | 0 | 6,759 | 0.00% |
|
| 2020/02/26 | 5 | 53.96 | 4 | 53.90 | 53.90 | 1 | 6,686 | 0.01% |
|
| 2020/02/25 | 1 | 54.50 | 1 | 54.90 | 54.40 | 0 | 6,672 | 0.00% |
|
| 2020/02/24 | 3 | 54.97 | 1 | 55.30 | 55.30 | 2 | 6,702 | 0.03% |
|
| 2020/02/21 | 30 | 55.78 | 20 | 55.00 | 54.90 | 10 | 6,633 | 0.15% |
|
| 2020/02/20 | 5 | 57.44 | 9 | 57.64 | 58.00 | -4 | 6,321 | -0.06% |
|
| 2020/02/19 | 15 | 59.31 | 4 | 58.78 | 57.70 | 11 | 6,154 | 0.18% |
|
| 2020/02/18 | 0 | 0.00 | 9 | 58.42 | 58.30 | -9 | 6,006 | -0.15% |
|
| 2020/02/17 | 5 | 58.80 | 0 | 0.00 | 58.70 | 5 | 5,922 | 0.08% |
|
| 2020/02/14 | 8 | 58.50 | 6 | 58.40 | 58.90 | 2 | 5,789 | 0.03% |
|
| 2020/02/13 | 18 | 57.89 | 16 | 58.91 | 59.00 | 2 | 5,527 | 0.04% |
|
| 2020/02/12 | 3 | 55.87 | 0 | 0.00 | 56.00 | 3 | 5,085 | 0.06% |
|
| 2020/02/11 | 32 | 54.70 | 29 | 55.86 | 55.80 | 3 | 4,882 | 0.06% |
|
| 2020/02/10 | 30 | 53.23 | 21 | 53.95 | 54.30 | 9 | 4,523 | 0.20% |
|
| 2020/02/06 | 10 | 51.75 | 0 | 0.00 | 52.20 | 10 | 4,323 | 0.23% |
|
| 2020/02/04 | 4 | 50.85 | 0 | 0.00 | 50.90 | 4 | 4,316 | 0.09% |
|
| 2020/02/03 | 0 | 0.00 | 4 | 51.03 | 51.10 | -4 | 4,300 | -0.09% |
|
| 2020/01/31 | 4 | 51.13 | 2 | 51.20 | 51.20 | 2 | 4,330 | 0.05% |
|
| 2020/01/30 | 0 | 0.00 | 2 | 50.50 | 50.80 | -2 | 4,358 | -0.05% |
|
| 2020/01/20 | 2 | 52.20 | 20 | 52.35 | 52.20 | -18 | 4,395 | -0.41% |
|
| 2020/01/17 | 0 | 0.00 | 3 | 51.90 | 51.90 | -3 | 4,311 | -0.07% |
|
| 2020/01/16 | 0 | 0.00 | 22 | 51.40 | 51.20 | -22 | 4,218 | -0.52% |
|
| 2020/01/10 | 3 | 50.20 | 0 | 0.00 | 50.40 | 3 | 4,370 | 0.07% |
|
| 2020/01/08 | 0 | 0.00 | 2 | 50.40 | 50.30 | -2 | 4,419 | -0.05% |
|
| 2020/01/07 | 1 | 49.65 | 4 | 49.78 | 49.60 | -3 | 4,413 | -0.07% |
|
| 2020/01/06 | 3 | 50.00 | 6 | 49.83 | 50.00 | -3 | 4,421 | -0.07% |
|
| 2020/01/03 | 0 | 0.00 | 2 | 50.10 | 50.20 | -2 | 4,428 | -0.05% |
|
| 2019/12/31 | 8 | 49.72 | 1 | 49.75 | 49.70 | 7 | 4,409 | 0.16% |
|
| 2019/12/30 | 3 | 50.20 | 0 | 0.00 | 50.10 | 3 | 4,382 | 0.07% |
|
| 2019/12/27 | 21 | 50.60 | 0 | 0.00 | 50.50 | 21 | 4,349 | 0.48% |
|
| 2019/12/26 | 3 | 50.80 | 0 | 0.00 | 50.70 | 3 | 4,383 | 0.07% |
|
| 2019/12/25 | 10 | 51.50 | 10 | 51.30 | 51.50 | 0 | 4,386 | 0.00% |
|
| 2019/12/23 | 1 | 51.20 | 0 | 0.00 | 50.90 | 1 | 4,519 | 0.02% |
|
| 2019/12/19 | 2 | 52.60 | 1 | 52.40 | 52.40 | 1 | 4,869 | 0.02% |
|
| 2019/12/18 | 3 | 52.53 | 6 | 52.67 | 52.70 | -3 | 4,889 | -0.06% |
|
| 2019/12/16 | 2 | 51.15 | 21 | 51.60 | 51.20 | -19 | 4,757 | -0.40% |
|
| 2019/12/13 | 0 | 0.00 | 7 | 51.30 | 51.10 | -7 | 4,738 | -0.15% |
|
| 2019/12/12 | 2 | 51.10 | 20 | 51.20 | 50.80 | -18 | 4,715 | -0.38% |
|
| 2019/12/06 | 10 | 50.50 | 0 | 0.00 | 50.50 | 10 | 4,915 | 0.20% |
|
| 2019/12/05 | 14 | 50.52 | 0 | 0.00 | 50.50 | 14 | 5,072 | 0.28% |
|
| 2019/12/03 | 1 | 51.00 | 0 | 0.00 | 51.00 | 1 | 5,282 | 0.02% |
|
| 2019/11/29 | 2 | 50.30 | 1 | 50.40 | 50.30 | 1 | 5,368 | 0.02% |
|
| 2019/11/28 | 1 | 51.10 | 4 | 50.83 | 50.80 | -3 | 5,511 | -0.05% |
|
| 2019/11/27 | 1 | 51.30 | 3 | 51.40 | 51.30 | -2 | 5,545 | -0.04% |
|
| 2019/11/26 | 1 | 51.40 | 0 | 0.00 | 51.40 | 1 | 5,572 | 0.02% |
|
| 2019/11/25 | 1 | 51.70 | 1 | 51.40 | 51.40 | 0 | 5,592 | 0.00% |
|
| 2019/11/22 | 10 | 51.73 | 0 | 0.00 | 52.00 | 10 | 5,657 | 0.18% |
|
| 2019/11/21 | 0 | 0.00 | 4 | 51.75 | 51.80 | -4 | 5,816 | -0.07% |
|
| 2019/11/20 | 2 | 50.95 | 1 | 51.00 | 51.10 | 1 | 5,795 | 0.02% |
|
| 2019/11/19 | 0 | 0.00 | 11 | 50.53 | 50.80 | -11 | 5,872 | -0.19% |
|
| 2019/11/18 | 10 | 50.13 | 10 | 50.00 | 50.40 | 0 | 6,032 | 0.00% |
|
| 2019/11/15 | 15 | 49.14 | 0 | 0.00 | 49.05 | 15 | 6,428 | 0.23% |
|
| 2019/11/14 | 4 | 49.30 | 0 | 0.00 | 49.40 | 4 | 6,653 | 0.06% |
|
| 2019/11/13 | 1 | 50.20 | 0 | 0.00 | 49.95 | 1 | 6,828 | 0.01% |
|
| 2019/11/12 | 1 | 51.10 | 0 | 0.00 | 51.30 | 1 | 6,907 | 0.01% |
|
| 2019/11/11 | 0 | 0.00 | 1 | 51.30 | 51.30 | -1 | 7,085 | -0.01% |
|
| 2019/11/08 | 1 | 51.30 | 0 | 0.00 | 51.20 | 1 | 7,213 | 0.01% |
|
| 2019/11/06 | 0 | 0.00 | 2 | 51.90 | 51.90 | -2 | 7,483 | -0.03% |
|
| 2019/11/05 | 18 | 52.98 | 21 | 52.73 | 52.60 | -3 | 7,449 | -0.04% |
|
| 2019/11/04 | 2 | 52.20 | 1 | 52.30 | 52.30 | 1 | 7,357 | 0.01% |
|
| 2019/10/30 | 1 | 50.80 | 6 | 51.27 | 50.70 | -5 | 7,389 | -0.07% |
|
| 2019/10/29 | 9 | 52.00 | 16 | 51.61 | 51.50 | -7 | 7,347 | -0.10% |
|
| 2019/10/28 | 19 | 51.66 | 60 | 51.64 | 51.50 | -41 | 7,324 | -0.56% |
|
| 2019/10/25 | 3 | 50.50 | 0 | 0.00 | 50.50 | 3 | 7,221 | 0.04% |
|
| 2019/10/24 | 0 | 0.00 | 1 | 50.00 | 50.20 | -1 | 7,216 | -0.01% |
|
| 2019/10/23 | 0 | 0.00 | 26 | 50.24 | 49.80 | -26 | 7,276 | -0.36% |
|
| 2019/10/21 | 20 | 49.40 | 0 | 0.00 | 49.30 | 20 | 7,251 | 0.28% |
|
| 2019/10/18 | 1 | 49.00 | 0 | 0.00 | 49.00 | 1 | 7,237 | 0.01% |
|
| 2019/10/17 | 1 | 48.85 | 11 | 49.05 | 49.30 | -10 | 7,309 | -0.14% |
|
| 2019/10/16 | 2 | 49.40 | 0 | 0.00 | 49.20 | 2 | 7,294 | 0.03% |
|
| 2019/10/15 | 3 | 49.80 | 0 | 0.00 | 49.35 | 3 | 7,321 | 0.04% |
|
| 2019/10/14 | 1 | 49.95 | 1 | 50.20 | 49.75 | 0 | 7,402 | 0.00% |
|
| 2019/10/09 | 2 | 49.43 | 0 | 0.00 | 49.35 | 2 | 7,571 | 0.03% |
|
| 2019/10/08 | 5 | 49.82 | 0 | 0.00 | 49.70 | 5 | 7,693 | 0.06% |
|
| 2019/10/07 | 0 | 0.00 | 1 | 50.20 | 50.20 | -1 | 7,754 | -0.01% |
|
| 2019/10/04 | 22 | 50.50 | 40 | 50.93 | 50.20 | -18 | 7,807 | -0.23% |
|
| 2019/10/02 | 1 | 49.80 | 5 | 50.22 | 50.10 | -4 | 7,934 | -0.05% |
|
| 2019/10/01 | 7 | 49.34 | 0 | 0.00 | 49.45 | 7 | 7,976 | 0.09% |
|
| 2019/09/27 | 3 | 50.10 | 9 | 49.81 | 49.65 | -6 | 8,032 | -0.07% |
|
| 2019/09/26 | 0 | 0.00 | 3 | 51.30 | 51.10 | -3 | 8,010 | -0.04% |
|
| 2019/09/25 | 10 | 52.72 | 4 | 51.90 | 51.80 | 6 | 8,066 | 0.07% |
|
| 2019/09/24 | 11 | 53.60 | 4 | 53.43 | 53.90 | 7 | 7,979 | 0.09% |
|
| 2019/09/23 | 2 | 51.60 | 4 | 52.10 | 52.30 | -2 | 7,952 | -0.03% |
|
| 2019/09/20 | 7 | 51.71 | 13 | 51.88 | 51.10 | -6 | 8,281 | -0.07% |
|
| 2019/09/19 | 11 | 51.51 | 1 | 50.90 | 50.90 | 10 | 8,405 | 0.12% |
|
| 2019/09/18 | 13 | 51.03 | 0 | 0.00 | 51.10 | 13 | 8,555 | 0.15% |
|
| 2019/09/17 | 0 | 0.00 | 1 | 52.00 | 51.20 | -1 | 8,635 | -0.01% |
|
| 2019/09/16 | 0 | 0.00 | 3 | 51.40 | 51.70 | -3 | 8,714 | -0.03% |
|
| 2019/09/12 | 0 | 0.00 | 1 | 52.50 | 52.70 | -1 | 8,734 | -0.01% |
|
| 2019/09/11 | 13 | 52.92 | 22 | 52.90 | 52.30 | -9 | 8,823 | -0.10% |
|
| 2019/09/10 | 10 | 53.11 | 6 | 53.30 | 53.30 | 4 | 8,828 | 0.05% |
|
| 2019/09/09 | 28 | 53.11 | 33 | 53.46 | 53.30 | -5 | 8,780 | -0.06% |
|
| 2019/09/06 | 2 | 52.50 | 4 | 52.58 | 52.40 | -2 | 8,627 | -0.02% |
|
| 2019/09/05 | 5 | 51.70 | 1 | 52.70 | 52.40 | 4 | 8,571 | 0.05% |
|
| 2019/09/04 | 5 | 51.04 | 0 | 0.00 | 50.70 | 5 | 8,444 | 0.06% |
|
| 2019/09/03 | 0 | 0.00 | 2 | 51.25 | 51.30 | -2 | 8,423 | -0.02% |
|
| 2019/09/02 | 1 | 51.40 | 0 | 0.00 | 51.40 | 1 | 8,407 | 0.01% |
|
| 2019/08/30 | 1 | 52.20 | 1 | 53.00 | 52.80 | 0 | 8,226 | 0.00% |
|
| 2019/08/29 | 9 | 52.70 | 1 | 52.70 | 52.60 | 8 | 8,179 | 0.10% |
|
| 2019/08/28 | 2 | 52.80 | 4 | 52.50 | 53.00 | -2 | 8,140 | -0.02% |
|
| 2019/08/27 | 1 | 53.10 | 6 | 53.02 | 52.20 | -5 | 8,115 | -0.06% |
|
| 2019/08/26 | 23 | 52.91 | 22 | 53.60 | 52.70 | 1 | 8,061 | 0.01% |
|
| 2019/08/23 | 2 | 53.05 | 1 | 53.50 | 53.00 | 1 | 7,872 | 0.01% |
|
| 2019/08/22 | 2 | 52.95 | 2 | 53.15 | 53.30 | 0 | 7,829 | 0.00% |
|
| 2019/08/21 | 1 | 53.00 | 9 | 53.11 | 53.10 | -8 | 7,731 | -0.10% |
|
| 2019/08/20 | 20 | 52.13 | 10 | 52.17 | 52.80 | 10 | 7,524 | 0.13% |
|
| 2019/08/19 | 3 | 50.20 | 3 | 50.83 | 50.80 | 0 | 7,070 | 0.00% |
|
| 2019/08/16 | 1 | 49.45 | 6 | 49.12 | 49.60 | -5 | 6,718 | -0.07% |
|
| 2019/08/15 | 3 | 46.83 | 0 | 0.00 | 46.30 | 3 | 6,506 | 0.05% |
|
| 2019/08/14 | 8 | 50.06 | 3 | 49.40 | 48.20 | 5 | 6,395 | 0.08% |
|
| 2019/08/13 | 4 | 50.25 | 6 | 49.33 | 49.40 | -2 | 6,243 | -0.03% |
|
| 2019/08/12 | 3 | 48.90 | 6 | 49.05 | 49.45 | -3 | 6,127 | -0.05% |
|
| 2019/08/08 | 9 | 47.07 | 6 | 47.31 | 46.80 | 3 | 5,960 | 0.05% |
|
| 2019/08/06 | 20 | 45.10 | 0 | 0.00 | 46.50 | 20 | 5,914 | 0.34% |
|
| 2019/08/02 | 32 | 45.95 | 1 | 45.60 | 45.20 | 31 | 5,864 | 0.53% |
|
| 2019/08/01 | 1 | 46.25 | 0 | 0.00 | 45.55 | 1 | 5,812 | 0.02% |
|
| 2019/07/30 | 5 | 47.38 | 2 | 47.43 | 47.30 | 3 | 5,716 | 0.05% |
|
| 2019/07/29 | 1 | 48.75 | 1 | 48.00 | 48.30 | 0 | 5,732 | 0.00% |
|
| 2019/07/25 | 11 | 48.86 | 3 | 49.02 | 48.75 | 8 | 5,664 | 0.14% |
|
| 2019/07/24 | 1 | 49.30 | 3 | 49.10 | 48.90 | -2 | 5,604 | -0.04% |
|
| 2019/07/23 | 3 | 48.98 | 2 | 48.98 | 49.00 | 1 | 5,588 | 0.02% |
|
| 2019/07/19 | 24 | 48.69 | 1 | 47.90 | 48.20 | 23 | 5,577 | 0.41% |
|
| 2019/07/16 | 1 | 49.90 | 1 | 49.40 | 48.80 | 0 | 5,380 | 0.00% |
|
| 2019/07/12 | 5 | 53.70 | 44 | 53.42 | 53.50 | -39 | 5,095 | -0.77% |
|
| 2019/07/11 | 0 | 0.00 | 10 | 52.90 | 52.80 | -10 | 5,063 | -0.20% |
|
| 2019/07/10 | 3 | 52.70 | 0 | 0.00 | 52.50 | 3 | 5,002 | 0.06% |
|
| 2019/07/09 | 6 | 52.80 | 0 | 0.00 | 52.30 | 6 | 4,972 | 0.12% |
|
| 2019/07/05 | 0 | 0.00 | 1 | 54.80 | 54.70 | -1 | 4,867 | -0.02% |
|
| 2019/07/04 | 26 | 55.56 | 8 | 55.60 | 54.60 | 18 | 4,792 | 0.38% |
|
| 2019/07/03 | 7 | 53.60 | 1 | 54.40 | 54.40 | 6 | 4,751 | 0.13% |
|
| 2019/07/02 | 13 | 52.98 | 20 | 53.40 | 54.20 | -7 | 4,750 | -0.15% |
|
| 2019/07/01 | 1 | 53.90 | 0 | 0.00 | 53.80 | 1 | 4,823 | 0.02% |
|
| 2019/06/28 | 0 | 0.00 | 1 | 51.90 | 53.20 | -1 | 4,739 | -0.02% |
|
| 2019/06/27 | 2 | 52.30 | 4 | 52.75 | 53.40 | -2 | 4,581 | -0.04% |
|
| 2019/06/26 | 17 | 49.09 | 28 | 49.15 | 50.00 | -11 | 4,170 | -0.26% |
|
| 2019/06/25 | 33 | 47.74 | 22 | 47.51 | 47.75 | 11 | 3,984 | 0.28% |
|
| 2019/06/24 | 10 | 46.25 | 20 | 46.98 | 46.90 | -10 | 3,885 | -0.26% |
|
| 2019/06/21 | 10 | 46.69 | 16 | 47.04 | 46.40 | -6 | 3,819 | -0.16% |
|
| 2019/06/20 | 1 | 47.50 | 0 | 0.00 | 47.50 | 1 | 3,768 | 0.03% |
|
| 2019/06/19 | 43 | 47.75 | 15 | 47.87 | 48.50 | 28 | 3,870 | 0.72% |
|
| 2019/06/18 | 17 | 46.88 | 82 | 46.21 | 47.05 | -65 | 4,005 | -1.62% |
|
| 2019/06/17 | 41 | 45.25 | 0 | 0.00 | 44.80 | 41 | 3,948 | 1.04% |
|
| 2019/06/14 | 17 | 45.03 | 0 | 0.00 | 45.25 | 17 | 4,037 | 0.42% |
|
| 2019/06/13 | 10 | 45.00 | 17 | 44.88 | 44.55 | -7 | 4,114 | -0.17% |
|
| 2019/06/12 | 9 | 44.31 | 8 | 44.68 | 44.45 | 1 | 4,140 | 0.02% |
|
| 2019/06/11 | 20 | 44.55 | 60 | 44.76 | 44.45 | -40 | 4,158 | -0.96% |
|
| 2019/06/10 | 30 | 45.28 | 0 | 0.00 | 45.20 | 30 | 4,144 | 0.72% |
|
| 2019/06/05 | 20 | 45.00 | 0 | 0.00 | 44.85 | 20 | 4,237 | 0.47% |
|
| 2019/06/03 | 29 | 45.07 | 10 | 45.40 | 44.90 | 19 | 4,364 | 0.44% |
|
| 2019/05/31 | 7 | 45.22 | 7 | 45.20 | 45.75 | 0 | 4,431 | 0.00% |
|
| 2019/05/30 | 6 | 44.65 | 15 | 44.77 | 44.60 | -9 | 4,523 | -0.20% |
|
| 2019/05/29 | 1 | 44.35 | 0 | 0.00 | 44.40 | 1 | 4,598 | 0.02% |
|
| 2019/05/27 | 0 | 0.00 | 1 | 45.30 | 45.35 | -1 | 5,070 | -0.02% |
|
| 2019/05/17 | 1 | 45.00 | 0 | 0.00 | 44.90 | 1 | 6,113 | 0.02% |
|
| 2019/05/16 | 0 | 0.00 | 2 | 46.15 | 44.95 | -2 | 6,412 | -0.03% |
|
| 2019/05/10 | 5 | 46.50 | 1 | 47.35 | 46.35 | 4 | 6,686 | 0.06% |
|
| 2019/05/08 | 0 | 0.00 | 2 | 48.55 | 48.55 | -2 | 6,683 | -0.03% |
|
| 2019/05/07 | 0 | 0.00 | 5 | 48.80 | 49.00 | -5 | 6,734 | -0.07% |
|
| 2019/05/06 | 0 | 0.00 | 1 | 48.55 | 48.05 | -1 | 6,786 | -0.01% |
|
| 2019/05/02 | 5 | 50.10 | 0 | 0.00 | 50.10 | 5 | 6,924 | 0.07% |
|
| 2019/04/30 | 0 | 0.00 | 2 | 49.75 | 49.65 | -2 | 6,962 | -0.03% |
|
| 2019/04/26 | 4 | 50.75 | 0 | 0.00 | 50.80 | 4 | 6,989 | 0.06% |
|
| 2019/04/25 | 1 | 51.50 | 0 | 0.00 | 51.30 | 1 | 7,103 | 0.01% |
|
| 2019/04/19 | 0 | 0.00 | 1 | 51.50 | 51.50 | -1 | 7,234 | -0.01% |
|
| 2019/04/18 | 0 | 0.00 | 6 | 52.03 | 51.20 | -6 | 7,282 | -0.08% |
|
| 2019/04/17 | 3 | 53.00 | 14 | 52.61 | 52.40 | -11 | 7,451 | -0.15% |
|
| 2019/04/16 | 0 | 0.00 | 7 | 50.84 | 51.90 | -7 | 7,450 | -0.09% |
|
| 2019/04/15 | 0 | 0.00 | 4 | 50.63 | 50.50 | -4 | 7,540 | -0.05% |
|
| 2019/04/12 | 2 | 50.00 | 7 | 50.60 | 49.90 | -5 | 7,649 | -0.07% |
|
| 2019/04/11 | 2 | 50.85 | 1 | 50.80 | 50.80 | 1 | 7,721 | 0.01% |
|
| 2019/04/10 | 1 | 51.00 | 3 | 51.37 | 51.00 | -2 | 7,800 | -0.03% |
|
| 2019/04/09 | 8 | 52.20 | 26 | 51.12 | 52.30 | -18 | 7,968 | -0.23% |
|
| 2019/04/08 | 2 | 51.60 | 11 | 51.54 | 51.40 | -9 | 8,215 | -0.11% |
|
| 2019/04/03 | 24 | 51.78 | 17 | 51.71 | 51.20 | 7 | 8,665 | 0.08% |
|
| 2019/04/02 | 11 | 49.01 | 2 | 49.35 | 49.80 | 9 | 9,014 | 0.10% |
|
| 2019/04/01 | 5 | 49.70 | 6 | 49.70 | 49.30 | -1 | 9,380 | -0.01% |
|
| 2019/03/29 | 1 | 49.30 | 0 | 0.00 | 49.10 | 1 | 9,440 | 0.01% |
|
| 2019/03/28 | 0 | 0.00 | 1 | 49.00 | 49.05 | -1 | 9,726 | -0.01% |
|
| 2019/03/27 | 3 | 48.82 | 3 | 48.78 | 49.00 | 0 | 9,779 | 0.00% |
|
| 2019/03/26 | 0 | 0.00 | 5 | 49.38 | 49.30 | -5 | 9,742 | -0.05% |
|
| 2019/03/25 | 0 | 0.00 | 1 | 49.15 | 49.15 | -1 | 9,760 | -0.01% |
|
| 2019/03/22 | 9 | 50.73 | 2 | 50.95 | 50.50 | 7 | 9,734 | 0.07% |
|
| 2019/03/21 | 20 | 49.64 | 16 | 50.15 | 50.50 | 4 | 9,659 | 0.04% |
|
| 2019/03/20 | 1 | 48.05 | 3 | 48.27 | 48.00 | -2 | 9,503 | -0.02% |
|
| 2019/03/19 | 1 | 47.95 | 1 | 48.00 | 48.00 | 0 | 9,530 | 0.00% |
|
| 2019/03/18 | 1 | 47.30 | 25 | 46.04 | 47.40 | -24 | 9,614 | -0.25% |
|
| 2019/03/14 | 3 | 46.00 | 0 | 0.00 | 45.95 | 3 | 9,587 | 0.03% |
|
| 2019/03/13 | 2 | 46.38 | 1 | 46.30 | 46.25 | 1 | 9,640 | 0.01% |
|
| 2019/03/12 | 1 | 46.85 | 0 | 0.00 | 46.65 | 1 | 9,668 | 0.01% |
|
| 2019/03/11 | 0 | 0.00 | 1 | 46.65 | 46.65 | -1 | 9,782 | -0.01% |
|
| 2019/03/08 | 9 | 46.31 | 0 | 0.00 | 46.35 | 9 | 9,850 | 0.09% |
|
| 2019/03/07 | 2 | 46.93 | 6 | 46.96 | 46.70 | -4 | 9,953 | -0.04% |
|
| 2019/03/06 | 1 | 47.30 | 4 | 47.71 | 47.75 | -3 | 10,031 | -0.03% |
|
| 2019/03/05 | 3 | 48.13 | 14 | 47.82 | 47.75 | -11 | 10,119 | -0.11% |
|
| 2019/03/04 | 0 | 0.00 | 5 | 48.60 | 48.90 | -5 | 10,064 | -0.05% |
|
| 2019/02/27 | 11 | 48.42 | 4 | 48.40 | 47.90 | 7 | 10,060 | 0.07% |
|
| 2019/02/26 | 21 | 48.22 | 14 | 47.60 | 47.70 | 7 | 9,914 | 0.07% |
|
| 2019/02/25 | 2 | 46.40 | 1 | 46.10 | 46.10 | 1 | 9,622 | 0.01% |
|
| 2019/02/22 | 14 | 45.59 | 31 | 45.48 | 45.60 | -17 | 9,614 | -0.18% |
|
| 2019/02/21 | 58 | 46.67 | 67 | 46.58 | 45.50 | -9 | 9,562 | -0.09% |
|
| 2019/02/20 | 33 | 45.41 | 21 | 45.13 | 46.00 | 12 | 9,284 | 0.13% |
|
| 2019/02/19 | 7 | 44.81 | 37 | 44.72 | 44.80 | -30 | 9,157 | -0.33% |
|
| 2019/02/18 | 23 | 44.52 | 7 | 44.52 | 44.65 | 16 | 9,236 | 0.17% |
|
| 2019/02/15 | 21 | 43.95 | 27 | 44.00 | 44.00 | -6 | 9,092 | -0.07% |
|
| 2019/02/14 | 12 | 42.61 | 0 | 0.00 | 42.95 | 12 | 8,790 | 0.14% |
|
| 2019/02/13 | 7 | 41.97 | 0 | 0.00 | 42.90 | 7 | 8,705 | 0.08% |
|
| 2019/02/12 | 13 | 41.97 | 2 | 41.75 | 41.70 | 11 | 8,571 | 0.13% |
|
| 2019/02/11 | 2 | 40.60 | 1 | 40.35 | 40.75 | 1 | 8,450 | 0.01% |
|
| 2019/01/30 | 1 | 40.15 | 0 | 0.00 | 40.15 | 1 | 8,432 | 0.01% |
|
| 2019/01/28 | 1 | 40.15 | 0 | 0.00 | 40.30 | 1 | 8,391 | 0.01% |
|
| 2019/01/25 | 0 | 0.00 | 1 | 40.30 | 40.00 | -1 | 8,403 | -0.01% |
|
| 2019/01/24 | 8 | 40.56 | 0 | 0.00 | 39.95 | 8 | 8,410 | 0.10% |
|
| 2019/01/23 | 2 | 40.15 | 3 | 40.25 | 40.80 | -1 | 8,328 | -0.01% |
|
| 2019/01/18 | 2 | 40.20 | 0 | 0.00 | 39.80 | 2 | 8,403 | 0.02% |
|
| 2019/01/17 | 9 | 40.16 | 13 | 40.01 | 39.85 | -4 | 8,447 | -0.05% |
|
| 2019/01/16 | 1 | 39.95 | 0 | 0.00 | 39.70 | 1 | 8,393 | 0.01% |
|
| 2019/01/14 | 6 | 39.09 | 0 | 0.00 | 38.90 | 6 | 8,399 | 0.07% |
|
| 2019/01/11 | 0 | 0.00 | 1 | 39.50 | 39.50 | -1 | 8,398 | -0.01% |
|
| 2019/01/10 | 1 | 39.95 | 5 | 40.03 | 40.15 | -4 | 8,360 | -0.05% |
|
| 2019/01/09 | 2 | 40.05 | 1 | 40.60 | 39.80 | 1 | 8,352 | 0.01% |
|
| 2019/01/08 | 4 | 41.41 | 2 | 40.85 | 40.85 | 2 | 8,174 | 0.02% |
|
| 2019/01/07 | 4 | 40.01 | 2 | 40.75 | 41.15 | 2 | 8,064 | 0.02% |
|
| 2019/01/04 | 4 | 38.60 | 0 | 0.00 | 39.20 | 4 | 7,973 | 0.05% |
|
| 2019/01/03 | 5 | 38.98 | 4 | 38.70 | 38.65 | 1 | 7,928 | 0.01% |
|
| 2019/01/02 | 5 | 39.99 | 5 | 39.70 | 39.40 | 0 | 7,860 | 0.00% |
|
| 2018/12/28 | 7 | 40.26 | 3 | 40.18 | 40.20 | 4 | 7,801 | 0.05% |
|
| 2018/12/27 | 7 | 42.10 | 5 | 41.51 | 40.45 | 2 | 7,688 | 0.03% |
|
| 2018/12/26 | 15 | 42.70 | 7 | 41.57 | 41.30 | 8 | 7,361 | 0.11% |
|
| 2018/12/25 | 20 | 43.87 | 20 | 44.35 | 44.90 | 0 | 6,817 | 0.00% |
|
| 2018/12/24 | 9 | 42.02 | 31 | 42.01 | 43.55 | -22 | 6,266 | -0.35% |
|
| 2018/12/22 | 4 | 39.88 | 18 | 39.95 | 39.70 | -14 | 5,869 | -0.24% |
|
| 2018/12/21 | 2 | 39.75 | 1 | 39.00 | 38.75 | 1 | 5,801 | 0.02% |
|
| 2018/12/19 | 4 | 38.21 | 3 | 38.50 | 38.10 | 1 | 5,469 | 0.02% |
|
| 2018/12/18 | 4 | 37.74 | 3 | 38.20 | 37.85 | 1 | 5,439 | 0.02% |
|
| 2018/12/17 | 8 | 37.93 | 0 | 0.00 | 37.75 | 8 | 5,397 | 0.15% |
|
| 2018/12/14 | 2 | 37.98 | 2 | 38.10 | 38.15 | 0 | 5,426 | 0.00% |
|
| 2018/12/13 | 8 | 38.94 | 0 | 0.00 | 38.70 | 8 | 5,354 | 0.15% |
|
| 2018/12/12 | 2 | 39.10 | 0 | 0.00 | 39.05 | 2 | 5,307 | 0.04% |
|
| 2018/12/11 | 3 | 39.10 | 0 | 0.00 | 39.00 | 3 | 5,259 | 0.06% |
|
| 2018/12/06 | 1 | 39.90 | 2 | 40.30 | 39.20 | -1 | 5,147 | -0.02% |
|
| 2018/12/05 | 1 | 40.65 | 0 | 0.00 | 40.95 | 1 | 5,118 | 0.02% |
|
| 2018/12/04 | 4 | 41.90 | 2 | 42.00 | 41.70 | 2 | 5,152 | 0.04% |
|
| 2018/12/03 | 0 | 0.00 | 4 | 40.13 | 41.10 | -4 | 5,077 | -0.08% |
|
| 2018/11/30 | 0 | 0.00 | 3 | 39.30 | 38.85 | -3 | 4,964 | -0.06% |
|
| 2018/11/29 | 10 | 39.51 | 1 | 39.45 | 38.60 | 9 | 4,884 | 0.18% |
|
| 2018/11/28 | 0 | 0.00 | 1 | 38.60 | 39.40 | -1 | 4,733 | -0.02% |
|
| 2018/11/27 | 5 | 37.15 | 0 | 0.00 | 37.15 | 5 | 4,594 | 0.11% |
|
| 2018/11/26 | 4 | 37.46 | 2 | 37.88 | 37.90 | 2 | 4,559 | 0.04% |
|
| 2018/11/23 | 2 | 38.05 | 1 | 38.35 | 38.05 | 1 | 4,609 | 0.02% |
|
| 2018/11/22 | 1 | 38.10 | 0 | 0.00 | 38.00 | 1 | 4,684 | 0.02% |
|
| 2018/11/21 | 2 | 37.00 | 5 | 37.05 | 37.05 | -3 | 4,700 | -0.06% |
|
| 2018/11/20 | 2 | 38.23 | 0 | 0.00 | 38.25 | 2 | 4,633 | 0.04% |
|
| 2018/11/19 | 4 | 38.96 | 3 | 38.88 | 39.20 | 1 | 4,569 | 0.02% |
|
| 2018/11/16 | 7 | 37.23 | 0 | 0.00 | 38.50 | 7 | 4,576 | 0.15% |
|
| 2018/11/15 | 8 | 38.53 | 0 | 0.00 | 38.30 | 8 | 4,481 | 0.18% |
|
| 2018/11/13 | 2 | 40.40 | 0 | 0.00 | 40.40 | 2 | 4,610 | 0.04% |
|
| 2018/11/12 | 1 | 41.90 | 0 | 0.00 | 41.45 | 1 | 4,841 | 0.02% |
|
| 2018/11/09 | 0 | 0.00 | 3 | 41.50 | 41.55 | -3 | 4,917 | -0.06% |
|
| 2018/11/08 | 0 | 0.00 | 20 | 42.30 | 41.30 | -20 | 5,188 | -0.39% |
|
| 2018/11/01 | 0 | 0.00 | 1 | 42.50 | 42.50 | -1 | 5,348 | -0.02% |
|
| 2018/10/26 | 2 | 39.80 | 3 | 39.78 | 40.20 | -1 | 5,447 | -0.02% |
|
| 2018/10/25 | 3 | 37.97 | 4 | 38.88 | 39.00 | -1 | 5,461 | -0.02% |
|
| 2018/10/24 | 1 | 38.50 | 0 | 0.00 | 38.45 | 1 | 5,452 | 0.02% |
|
| 2018/10/11 | 10 | 41.75 | 1 | 42.05 | 41.70 | 9 | 6,817 | 0.13% |
|
| 2018/10/09 | 1 | 46.90 | 0 | 0.00 | 46.30 | 1 | 6,766 | 0.01% |
|
| 2018/10/08 | 0 | 0.00 | 1 | 47.35 | 47.60 | -1 | 6,735 | -0.01% |
|
| 2018/10/05 | 21 | 45.86 | 2 | 46.18 | 46.15 | 19 | 6,728 | 0.28% |
|
| 2018/10/02 | 0 | 0.00 | 3 | 49.18 | 48.80 | -3 | 6,824 | -0.04% |
|
| 2018/10/01 | 1 | 48.80 | 1 | 48.90 | 49.20 | 0 | 6,911 | 0.00% |
|
| 2018/09/27 | 3 | 48.07 | 0 | 0.00 | 48.00 | 3 | 7,092 | 0.04% |
|
| 2018/09/26 | 1 | 48.30 | 0 | 0.00 | 48.20 | 1 | 7,165 | 0.01% |
|
| 2018/09/25 | 1 | 48.50 | 0 | 0.00 | 49.00 | 1 | 7,155 | 0.01% |
|
| 2018/09/21 | 0 | 0.00 | 2 | 48.45 | 48.60 | -2 | 7,166 | -0.03% |
|
| 2018/09/19 | 1 | 50.40 | 3 | 50.53 | 49.90 | -2 | 7,207 | -0.03% |
|
| 2018/09/18 | 2 | 50.45 | 0 | 0.00 | 50.00 | 2 | 7,229 | 0.03% |
|
| 2018/09/17 | 0 | 0.00 | 1 | 51.90 | 51.60 | -1 | 7,234 | -0.01% |
|
| 2018/09/14 | 0 | 0.00 | 23 | 50.10 | 51.90 | -23 | 7,293 | -0.32% |
|
| 2018/09/13 | 1 | 48.80 | 1 | 48.45 | 48.60 | 0 | 7,376 | 0.00% |
|
| 2018/09/11 | 0 | 0.00 | 3 | 50.00 | 50.10 | -3 | 7,486 | -0.04% |
|
| 2018/09/10 | 0 | 0.00 | 3 | 48.50 | 48.95 | -3 | 7,595 | -0.04% |
|
| 2018/09/07 | 3 | 49.80 | 3 | 50.80 | 49.70 | 0 | 7,645 | 0.00% |
|
| 2018/09/06 | 3 | 52.00 | 2 | 52.55 | 51.70 | 1 | 7,630 | 0.01% |
|
| 2018/09/03 | 22 | 52.44 | 2 | 52.90 | 52.00 | 20 | 7,880 | 0.25% |
|
| 2018/08/31 | 0 | 0.00 | 2 | 52.15 | 52.40 | -2 | 7,971 | -0.03% |
|
| 2018/08/30 | 3 | 51.90 | 2 | 51.80 | 51.30 | 1 | 8,074 | 0.01% |
|
| 2018/08/29 | 5 | 53.32 | 2 | 53.95 | 53.00 | 3 | 8,043 | 0.04% |
|
| 2018/08/28 | 2 | 54.30 | 2 | 54.10 | 53.70 | 0 | 8,093 | 0.00% |
|
| 2018/08/27 | 0 | 0.00 | 1 | 52.30 | 52.80 | -1 | 8,079 | -0.01% |
|
| 2018/08/24 | 1 | 51.70 | 0 | 0.00 | 51.50 | 1 | 8,111 | 0.01% |
|
| 2018/08/23 | 1 | 51.40 | 1 | 52.20 | 51.90 | 0 | 8,243 | 0.00% |
|
| 2018/08/22 | 3 | 51.67 | 2 | 51.90 | 51.30 | 1 | 8,319 | 0.01% |
|
| 2018/08/21 | 6 | 51.98 | 9 | 51.94 | 52.00 | -3 | 8,311 | -0.04% |
|
| 2018/08/20 | 4 | 49.36 | 5 | 49.12 | 49.00 | -1 | 8,274 | -0.01% |
|
| 2018/08/17 | 8 | 51.64 | 0 | 0.00 | 50.30 | 8 | 8,296 | 0.10% |
|
| 2018/08/16 | 2 | 53.05 | 2 | 53.35 | 53.20 | 0 | 8,213 | 0.00% |
|
| 2018/08/15 | 7 | 55.17 | 2 | 56.15 | 54.40 | 5 | 8,285 | 0.06% |
|
| 2018/08/14 | 11 | 56.75 | 21 | 56.62 | 56.40 | -10 | 8,167 | -0.12% |
|
| 2018/08/13 | 2 | 55.65 | 5 | 54.78 | 54.80 | -3 | 8,390 | -0.04% |
|
| 2018/08/10 | 0 | 0.00 | 2 | 57.50 | 57.20 | -2 | 8,745 | -0.02% |
|
| 2018/08/09 | 4 | 57.40 | 1 | 58.00 | 57.10 | 3 | 9,040 | 0.03% |
|
| 2018/08/08 | 9 | 58.40 | 0 | 0.00 | 57.40 | 9 | 9,330 | 0.10% |
|
| 2018/08/07 | 4 | 57.65 | 0 | 0.00 | 57.60 | 4 | 9,430 | 0.04% |
|
| 2018/08/06 | 1 | 58.40 | 0 | 0.00 | 58.20 | 1 | 9,564 | 0.01% |
|
| 2018/08/03 | 11 | 59.22 | 10 | 59.05 | 58.90 | 1 | 9,636 | 0.01% |
|
| 2018/08/02 | 10 | 59.66 | 3 | 60.60 | 58.80 | 7 | 9,871 | 0.07% |
|
| 2018/08/01 | 5 | 61.58 | 1 | 62.40 | 61.40 | 4 | 9,899 | 0.04% |
|
| 2018/07/31 | 1 | 60.70 | 1 | 61.40 | 61.40 | 0 | 9,873 | 0.00% |
|
| 2018/07/30 | 6 | 61.70 | 0 | 0.00 | 60.30 | 6 | 9,961 | 0.06% |
|
| 2018/07/27 | 5 | 62.94 | 1 | 63.20 | 62.70 | 4 | 9,989 | 0.04% |
|
| 2018/07/26 | 14 | 64.26 | 7 | 64.84 | 63.40 | 7 | 9,945 | 0.07% |
|
| 2018/07/25 | 20 | 66.08 | 21 | 65.87 | 66.30 | -1 | 9,752 | -0.01% |
|
| 2018/07/24 | 0 | 0.00 | 2 | 60.30 | 62.40 | -2 | 9,346 | -0.02% |
|
| 2018/07/23 | 1 | 59.20 | 1 | 58.50 | 57.70 | 0 | 9,108 | 0.00% |
|
| 2018/07/20 | 2 | 59.60 | 0 | 0.00 | 58.00 | 2 | 9,078 | 0.02% |
|
| 2018/07/19 | 2 | 62.20 | 0 | 0.00 | 61.10 | 2 | 8,995 | 0.02% |
|
| 2018/07/18 | 16 | 61.96 | 24 | 62.77 | 62.80 | -8 | 8,980 | -0.09% |
|
| 2018/07/17 | 3 | 59.57 | 2 | 59.50 | 59.50 | 1 | 8,875 | 0.01% |
|
| 2018/07/12 | 0 | 0.00 | 3 | 59.10 | 58.20 | -3 | 9,086 | -0.03% |
|
| 2018/07/11 | 3 | 62.60 | 0 | 0.00 | 62.60 | 3 | 9,133 | 0.03% |
|
| 2018/07/10 | 3 | 62.63 | 0 | 0.00 | 62.70 | 3 | 9,174 | 0.03% |
|
| 2018/07/06 | 0 | 0.00 | 2 | 64.00 | 64.20 | -2 | 9,259 | -0.02% |
|
| 2018/07/05 | 16 | 65.12 | 0 | 0.00 | 63.70 | 16 | 9,486 | 0.17% |
|
| 2018/07/04 | 3 | 67.30 | 9 | 67.08 | 67.70 | -6 | 9,449 | -0.06% |
|
| 2018/06/28 | 2 | 66.00 | 3 | 66.90 | 65.30 | -1 | 9,593 | -0.01% |
|
| 2018/06/27 | 16 | 68.79 | 17 | 68.40 | 68.20 | -1 | 9,591 | -0.01% |
|
| 2018/06/26 | 2 | 66.50 | 0 | 0.00 | 68.00 | 2 | 9,593 | 0.02% |
|
| 2018/06/25 | 1 | 68.40 | 4 | 68.80 | 67.90 | -3 | 9,618 | -0.03% |
|
| 2018/06/22 | 1 | 67.90 | 0 | 0.00 | 67.50 | 1 | 9,587 | 0.01% |
|
| 2018/06/21 | 12 | 73.13 | 7 | 73.64 | 71.60 | 5 | 9,489 | 0.05% |
|
| 2018/06/20 | 9 | 73.64 | 1 | 73.80 | 73.60 | 8 | 9,533 | 0.08% |
|
| 2018/06/19 | 2 | 75.55 | 9 | 76.26 | 76.50 | -7 | 9,505 | -0.07% |
|
| 2018/06/13 | 12 | 77.14 | 1 | 76.60 | 76.60 | 11 | 9,411 | 0.12% |
|
| 2018/06/12 | 1 | 76.30 | 1 | 77.20 | 77.20 | 0 | 9,510 | 0.00% |
|
| 2018/06/11 | 22 | 76.16 | 3 | 77.90 | 77.50 | 19 | 9,498 | 0.20% |
|
| 2018/06/08 | 3 | 75.63 | 11 | 74.73 | 74.50 | -8 | 9,390 | -0.09% |
|
| 2018/06/07 | 21 | 75.07 | 0 | 0.00 | 74.30 | 21 | 9,394 | 0.22% |
|
| 2018/06/06 | 9 | 76.17 | 0 | 0.00 | 76.40 | 9 | 9,451 | 0.10% |
|
| 2018/06/05 | 2 | 76.60 | 1 | 78.60 | 76.20 | 1 | 9,464 | 0.01% |
|
| 2018/06/04 | 1 | 78.80 | 1 | 80.40 | 78.80 | 0 | 9,714 | 0.00% |
|
| 2018/06/01 | 1 | 79.90 | 0 | 0.00 | 79.90 | 1 | 9,873 | 0.01% |
|
| 2018/05/31 | 0 | 0.00 | 1 | 80.30 | 79.10 | -1 | 9,878 | -0.01% |
|
| 2018/05/30 | 2 | 78.95 | 1 | 78.90 | 78.60 | 1 | 9,870 | 0.01% |
|
| 2018/05/29 | 3 | 81.47 | 1 | 81.20 | 80.80 | 2 | 9,810 | 0.02% |
|
| 2018/05/28 | 5 | 81.96 | 0 | 0.00 | 82.20 | 5 | 9,801 | 0.05% |
|
| 2018/05/25 | 8 | 84.06 | 9 | 83.90 | 83.50 | -1 | 9,755 | -0.01% |
|
| 2018/05/24 | 11 | 85.13 | 1 | 88.80 | 86.40 | 10 | 9,690 | 0.10% |
|
| 2018/05/23 | 5 | 88.32 | 2 | 88.10 | 87.50 | 3 | 9,635 | 0.03% |
|
| 2018/05/22 | 19 | 87.02 | 22 | 86.85 | 88.80 | -3 | 9,591 | -0.03% |
|
| 2018/05/21 | 6 | 87.08 | 6 | 89.08 | 86.30 | 0 | 9,635 | 0.00% |
|
| 2018/05/18 | 17 | 84.31 | 19 | 84.58 | 85.20 | -2 | 9,483 | -0.02% |
|
| 2018/05/17 | 20 | 79.77 | 28 | 79.36 | 80.60 | -8 | 9,237 | -0.09% |
|
| 2018/05/16 | 12 | 78.06 | 22 | 81.87 | 75.60 | -10 | 9,016 | -0.11% |
|
| 2018/05/15 | 5 | 78.28 | 6 | 78.22 | 79.10 | -1 | 8,824 | -0.01% |
|
| 2018/05/14 | 0 | 0.00 | 6 | 76.23 | 77.50 | -6 | 8,869 | -0.07% |
|
| 2018/05/11 | 2 | 73.70 | 9 | 75.09 | 75.90 | -7 | 8,772 | -0.08% |
|
| 2018/05/10 | 6 | 76.17 | 11 | 74.88 | 76.00 | -5 | 8,738 | -0.06% |
|
| 2018/05/09 | 4 | 72.40 | 6 | 71.80 | 71.90 | -2 | 8,561 | -0.02% |
|
| 2018/05/08 | 1 | 70.10 | 0 | 0.00 | 69.60 | 1 | 8,500 | 0.01% |
|
| 2018/05/07 | 0 | 0.00 | 3 | 70.93 | 71.60 | -3 | 8,561 | -0.04% |
|
| 2018/05/04 | 7 | 67.34 | 22 | 67.88 | 69.30 | -15 | 8,656 | -0.17% |
|
| 2018/05/03 | 5 | 66.60 | 14 | 66.76 | 66.30 | -9 | 8,631 | -0.10% |
|
| 2018/04/30 | 0 | 0.00 | 1 | 63.70 | 65.40 | -1 | 9,013 | -0.01% |
|
| 2018/04/27 | 30 | 63.20 | 30 | 63.90 | 63.90 | 0 | 9,098 | 0.00% |
|
| 2018/04/26 | 5 | 64.20 | 56 | 64.69 | 63.50 | -51 | 9,209 | -0.55% |
|
| 2018/04/25 | 52 | 64.64 | 0 | 0.00 | 64.50 | 52 | 9,162 | 0.57% |
|
| 2018/04/24 | 0 | 0.00 | 3 | 65.17 | 65.90 | -3 | 9,217 | -0.03% |
|
| 2018/04/23 | 1 | 65.30 | 1 | 65.20 | 65.40 | 0 | 9,242 | 0.00% |
|
| 2018/04/20 | 9 | 65.20 | 76 | 64.50 | 64.50 | -67 | 9,316 | -0.72% |
|
| 2018/04/18 | 6 | 66.43 | 0 | 0.00 | 67.00 | 6 | 9,337 | 0.06% |
|
| 2018/04/17 | 21 | 65.17 | 21 | 65.29 | 65.80 | 0 | 9,534 | 0.00% |
|
| 2018/04/16 | 55 | 67.68 | 30 | 67.16 | 66.70 | 25 | 9,561 | 0.26% |
|
| 2018/04/13 | 27 | 69.93 | 40 | 70.50 | 69.50 | -13 | 9,646 | -0.13% |
|
| 2018/04/12 | 85 | 71.92 | 0 | 0.00 | 71.20 | 85 | 9,783 | 0.87% |
|
| 2018/04/11 | 5 | 71.42 | 25 | 71.08 | 73.20 | -20 | 9,756 | -0.20% |
|
| 2018/04/10 | 8 | 68.04 | 0 | 0.00 | 67.80 | 8 | 9,676 | 0.08% |
|
| 2018/04/09 | 27 | 71.09 | 32 | 71.36 | 70.00 | -5 | 9,651 | -0.05% |
|
| 2018/04/03 | 5 | 68.80 | 10 | 68.55 | 68.50 | -5 | 9,496 | -0.05% |
|
| 2018/04/02 | 5 | 69.20 | 10 | 68.54 | 67.70 | -5 | 9,481 | -0.05% |
|
| 2018/03/31 | 6 | 66.72 | 1 | 67.00 | 66.80 | 5 | 9,370 | 0.05% |
|
| 2018/03/30 | 7 | 67.31 | 0 | 0.00 | 66.10 | 7 | 9,371 | 0.07% |
|
| 2018/03/29 | 0 | 0.00 | 8 | 68.39 | 67.90 | -8 | 9,346 | -0.09% |
|
| 2018/03/28 | 0 | 0.00 | 2 | 67.70 | 66.80 | -2 | 9,330 | -0.02% |
|
| 2018/03/27 | 16 | 68.08 | 1 | 68.10 | 67.60 | 15 | 9,274 | 0.16% |
|
| 2018/03/23 | 1 | 66.80 | 18 | 65.92 | 66.60 | -17 | 9,455 | -0.18% |
|
| 2018/03/22 | 2 | 66.00 | 0 | 0.00 | 66.00 | 2 | 9,397 | 0.02% |
|
| 2018/03/21 | 3 | 66.77 | 1 | 67.10 | 66.70 | 2 | 9,471 | 0.02% |
|
| 2018/03/20 | 10 | 67.10 | 10 | 66.80 | 67.20 | 0 | 9,688 | 0.00% |
|
| 2018/03/19 | 8 | 67.05 | 1 | 68.50 | 66.90 | 7 | 9,804 | 0.07% |
|
| 2018/03/16 | 8 | 66.43 | 2 | 68.20 | 69.10 | 6 | 9,671 | 0.06% |
|
| 2018/03/15 | 5 | 67.50 | 6 | 68.02 | 67.70 | -1 | 9,560 | -0.01% |
|
| 2018/03/14 | 7 | 66.36 | 25 | 66.71 | 66.30 | -18 | 9,556 | -0.19% |
|
| 2018/03/13 | 12 | 66.44 | 9 | 66.28 | 66.30 | 3 | 9,590 | 0.03% |
|
| 2018/03/12 | 33 | 66.49 | 20 | 66.94 | 66.60 | 13 | 9,519 | 0.14% |
|
| 2018/03/09 | 15 | 69.65 | 5 | 69.50 | 69.40 | 10 | 9,414 | 0.11% |
|
| 2018/03/08 | 63 | 73.91 | 54 | 75.43 | 72.40 | 9 | 9,334 | 0.10% |
|
| 2018/03/07 | 15 | 71.92 | 27 | 72.21 | 72.70 | -12 | 8,991 | -0.13% |
|
| 2018/03/06 | 2 | 70.50 | 1 | 69.30 | 69.30 | 1 | 8,905 | 0.01% |
|
| 2018/03/05 | 21 | 70.08 | 19 | 70.12 | 69.90 | 2 | 8,961 | 0.02% |
|
| 2018/03/02 | 0 | 0.00 | 2 | 69.00 | 68.10 | -2 | 8,984 | -0.02% |
|
| 2018/02/27 | 2 | 73.20 | 0 | 0.00 | 70.30 | 2 | 8,924 | 0.02% |
|
| 2018/02/26 | 34 | 73.48 | 30 | 73.05 | 72.60 | 4 | 8,835 | 0.05% |
|
| 2018/02/23 | 28 | 74.46 | 22 | 73.91 | 72.10 | 6 | 8,758 | 0.07% |
|
| 2018/02/22 | 9 | 73.12 | 4 | 73.23 | 72.50 | 5 | 8,743 | 0.06% |
|
| 2018/02/21 | 5 | 71.98 | 36 | 72.16 | 74.10 | -31 | 8,709 | -0.36% |
|
| 2018/02/12 | 21 | 67.62 | 2 | 68.00 | 67.40 | 19 | 8,591 | 0.22% |
|
| 2018/02/09 | 12 | 67.48 | 22 | 67.96 | 66.30 | -10 | 8,509 | -0.12% |
|
| 2018/02/08 | 1 | 67.20 | 2 | 68.00 | 67.00 | -1 | 8,355 | -0.01% |
|
| 2018/02/07 | 6 | 67.67 | 0 | 0.00 | 66.00 | 6 | 8,327 | 0.07% |
|
| 2018/02/05 | 7 | 70.09 | 3 | 69.57 | 69.00 | 4 | 8,162 | 0.05% |
|
| 2018/02/02 | 4 | 73.95 | 13 | 73.39 | 74.40 | -9 | 8,218 | -0.11% |
|
| 2018/02/01 | 10 | 71.90 | 6 | 74.32 | 71.70 | 4 | 8,375 | 0.05% |
|
| 2018/01/31 | 2 | 72.75 | 2 | 73.25 | 72.70 | 0 | 8,392 | 0.00% |
|
| 2018/01/30 | 15 | 73.47 | 2 | 74.00 | 74.20 | 13 | 8,342 | 0.16% |
|
| 2018/01/29 | 14 | 75.33 | 19 | 74.69 | 75.00 | -5 | 8,311 | -0.06% |
|
| 2018/01/26 | 7 | 71.21 | 4 | 72.80 | 70.40 | 3 | 8,146 | 0.04% |
|
| 2018/01/25 | 2 | 72.60 | 1 | 71.50 | 72.80 | 1 | 8,089 | 0.01% |
|
| 2018/01/24 | 15 | 71.65 | 21.3 | 71.74 | 70.30 | -6.3 | 8,017 | -0.08% |
|
| 2018/01/23 | 2 | 66.70 | 1 | 69.40 | 67.00 | 1 | 7,896 | 0.01% |
|
| 2018/01/22 | 4 | 66.20 | 5 | 67.00 | 67.30 | -1 | 7,883 | -0.01% |
|
| 2018/01/19 | 0 | 0.00 | 2 | 65.00 | 65.00 | -2 | 7,927 | -0.03% |
|
| 2018/01/18 | 0 | 0.00 | 1 | 65.00 | 64.20 | -1 | 7,966 | -0.01% |
|
| 2018/01/17 | 1 | 65.40 | 1 | 64.30 | 65.20 | 0 | 8,030 | 0.00% |
|
| 2018/01/16 | 10 | 64.88 | 2 | 64.00 | 63.00 | 8 | 8,226 | 0.10% |
|
| 2018/01/15 | 5 | 63.30 | 0.2 | 63.30 | 63.30 | 4.8 | 8,247 | 0.06% |
|
| 2018/01/12 | 2 | 66.00 | 10 | 65.50 | 65.60 | -8 | 8,190 | -0.10% |
|
| 2018/01/11 | 5 | 66.30 | 19 | 66.82 | 68.00 | -14 | 8,023 | -0.17% |
|
| 2018/01/10 | 19 | 62.40 | 4 | 63.38 | 61.90 | 15 | 7,768 | 0.19% |
|
| 2018/01/09 | 2 | 61.80 | 2 | 62.70 | 61.50 | 0 | 7,634 | 0.00% |
|
| 2018/01/08 | 11 | 60.53 | 14 | 61.04 | 61.00 | -3 | 7,466 | -0.04% |
|
| 2018/01/05 | 2 | 58.10 | 2 | 57.60 | 58.20 | 0 | 7,233 | 0.00% |
|
| 2018/01/04 | 10 | 57.86 | 29 | 57.94 | 59.20 | -19 | 7,106 | -0.27% |
|
| 2018/01/03 | 0 | 0.00 | 1 | 55.10 | 55.30 | -1 | 6,888 | -0.01% |
|
| 2018/01/02 | 1 | 53.20 | 0 | 0.00 | 52.80 | 1 | 6,782 | 0.01% |
|