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
華南永昌-林口 券商分點個股進出
華南永昌-林口 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 | 2.2 | 284.05 | 3 | 283.17 | 281.50 | -0.8 | 8,063 | -0.01% |
|
| 2024/11/21 | 0.1 | 283.50 | 2.2 | 281.82 | 280.00 | -2.1 | 8,053 | -0.03% |
|
| 2024/11/20 | 1 | 279.00 | 0 | 0.00 | 279.00 | 1 | 8,019 | 0.01% |
|
| 2024/11/19 | 5.3 | 282.97 | 0 | 0.00 | 282.50 | 5.3 | 8,023 | 0.07% |
|
| 2024/11/18 | 4 | 273.13 | 4 | 273.38 | 275.50 | 0 | 8,023 | 0.00% |
|
| 2024/11/15 | 3.1 | 281.49 | 4 | 283.50 | 282.50 | -1 | 7,966 | -0.01% |
|
| 2024/11/14 | 6 | 298.42 | 1 | 298.01 | 291.00 | 5 | 8,054 | 0.06% |
|
| 2024/11/13 | 2 | 296.05 | 1.1 | 295.57 | 300.50 | 0.9 | 8,294 | 0.01% |
|
| 2024/11/12 | 10.5 | 296.96 | 4.3 | 298.27 | 295.00 | 6.3 | 8,330 | 0.08% |
|
| 2024/11/11 | 2 | 305.25 | 1 | 308.44 | 303.00 | 1 | 8,296 | 0.01% |
|
| 2024/11/08 | 1 | 305.00 | 3 | 306.33 | 305.50 | -2 | 8,338 | -0.02% |
|
| 2024/11/07 | 11.3 | 306.08 | 4.7 | 304.65 | 304.50 | 6.6 | 8,370 | 0.08% |
|
| 2024/11/06 | 7.5 | 302.73 | 16.6 | 303.05 | 303.00 | -9.1 | 8,387 | -0.11% |
|
| 2024/11/05 | 17 | 293.12 | 14.6 | 292.33 | 294.00 | 2.4 | 8,082 | 0.03% |
|
| 2024/11/04 | 3.4 | 279.27 | 1 | 283.50 | 278.50 | 2.4 | 7,817 | 0.03% |
|
| 2024/11/01 | 5.1 | 266.78 | 15.3 | 279.77 | 282.00 | -10.2 | 7,795 | -0.13% |
|
| 2024/10/29 | 1 | 262.55 | 1 | 264.00 | 263.50 | 0 | 7,681 | 0.00% |
|
| 2024/10/28 | 1 | 269.50 | 0 | 272.00 | 271.00 | 1 | 7,723 | 0.01% |
|
| 2024/10/25 | 5 | 273.90 | 6 | 274.75 | 275.00 | -1 | 7,812 | -0.01% |
|
| 2024/10/24 | 13 | 274.58 | 11 | 274.54 | 270.00 | 2 | 7,960 | 0.03% |
|
| 2024/10/23 | 0.4 | 273.50 | 1 | 277.00 | 276.50 | -0.6 | 8,034 | -0.01% |
|
| 2024/10/22 | 0.1 | 269.00 | 5.1 | 272.83 | 274.00 | -5 | 8,029 | -0.06% |
|
| 2024/10/21 | 3 | 271.00 | 3.1 | 269.05 | 269.00 | -0.1 | 8,058 | 0.00% |
|
| 2024/10/18 | 5.1 | 271.97 | 1 | 268.00 | 267.50 | 4.1 | 8,164 | 0.05% |
|
| 2024/10/17 | 2.1 | 272.04 | 8.2 | 271.60 | 270.50 | -6.1 | 8,199 | -0.07% |
|
| 2024/10/15 | 4 | 267.88 | 1.1 | 270.27 | 268.50 | 2.9 | 8,397 | 0.03% |
|
| 2024/10/14 | 1.1 | 263.55 | 1 | 263.50 | 264.50 | 0.1 | 8,396 | 0.00% |
|
| 2024/10/11 | 0.1 | 265.51 | 1.1 | 266.95 | 266.00 | -0.9 | 8,451 | -0.01% |
|
| 2024/10/09 | 2 | 266.25 | 0 | 0.00 | 260.50 | 2 | 8,505 | 0.02% |
|
| 2024/10/08 | 0.1 | 263.50 | 0 | 0.00 | 265.00 | 0.1 | 8,555 | 0.00% |
|
| 2024/10/07 | 4.1 | 266.50 | 1 | 266.50 | 268.00 | 3.1 | 8,745 | 0.04% |
|
| 2024/10/04 | 0 | 0.00 | 0 | 266.00 | 263.00 | 0 | 8,893 | 0.00% |
|
| 2024/10/01 | 0.1 | 262.68 | 1 | 263.00 | 258.00 | -0.9 | 8,866 | -0.01% |
|
| 2024/09/30 | 1 | 258.50 | 0 | 0.00 | 258.50 | 1 | 8,902 | 0.01% |
|
| 2024/09/27 | 2.1 | 265.51 | 2 | 265.50 | 266.00 | 0.1 | 8,889 | 0.00% |
|
| 2024/09/26 | 2.1 | 263.51 | 6.1 | 263.23 | 263.50 | -4.1 | 8,890 | -0.05% |
|
| 2024/09/25 | 4.1 | 265.78 | 2.4 | 265.10 | 263.00 | 1.7 | 8,852 | 0.02% |
|
| 2024/09/24 | 1 | 259.00 | 3 | 261.00 | 263.00 | -2 | 8,777 | -0.02% |
|
| 2024/09/23 | 0 | 0.00 | 7.1 | 262.42 | 262.00 | -7.1 | 8,783 | -0.08% |
|
| 2024/09/20 | 1 | 258.96 | 3 | 257.83 | 255.00 | -2 | 8,774 | -0.02% |
|
| 2024/09/19 | 1 | 249.49 | 4.3 | 251.59 | 255.50 | -3.3 | 8,752 | -0.04% |
|
| 2024/09/18 | 8 | 249.25 | 0 | 0.00 | 246.00 | 8 | 8,769 | 0.09% |
|
| 2024/09/16 | 1.1 | 250.62 | 0 | 251.00 | 251.50 | 1.1 | 8,807 | 0.01% |
|
| 2024/09/13 | 0 | 0.00 | 0 | 250.00 | 251.50 | 0 | 8,923 | 0.00% |
|
| 2024/09/12 | 1.1 | 252.47 | 9.1 | 251.88 | 252.50 | -8.1 | 9,157 | -0.09% |
|
| 2024/09/10 | 5.1 | 246.28 | 0 | 0.00 | 239.00 | 5.1 | 9,283 | 0.05% |
|
| 2024/09/09 | 0 | 0.00 | 1 | 247.51 | 249.00 | -1 | 9,260 | -0.01% |
|
| 2024/09/06 | 0.1 | 249.50 | 1.1 | 251.90 | 252.50 | -1.1 | 9,287 | -0.01% |
|
| 2024/09/05 | 1.1 | 243.05 | 0 | 0.00 | 242.50 | 1.1 | 9,291 | 0.01% |
|
| 2024/09/04 | 3.2 | 245.85 | 1.1 | 249.09 | 244.50 | 2.1 | 9,365 | 0.02% |
|
| 2024/09/03 | 0.3 | 262.33 | 2 | 261.74 | 260.50 | -1.7 | 9,330 | -0.02% |
|
| 2024/09/02 | 4.2 | 256.84 | 2 | 255.00 | 255.00 | 2.2 | 9,302 | 0.02% |
|
| 2024/08/30 | 0 | 0.00 | 0 | 262.00 | 261.00 | 0 | 9,327 | 0.00% |
|
| 2024/08/29 | 3.1 | 257.83 | 1 | 258.50 | 262.00 | 2.1 | 9,354 | 0.02% |
|
| 2024/08/28 | 0 | 0.00 | 1 | 267.00 | 266.50 | -1 | 9,369 | -0.01% |
|
| 2024/08/27 | 6 | 266.08 | 6.2 | 265.61 | 266.50 | -0.2 | 9,470 | 0.00% |
|
| 2024/08/26 | 7.3 | 272.98 | 7 | 274.28 | 267.00 | 0.3 | 9,455 | 0.00% |
|
| 2024/08/23 | 0.1 | 255.58 | 1 | 255.02 | 260.50 | -0.9 | 9,369 | -0.01% |
|
| 2024/08/22 | 0 | 0.00 | 8 | 260.00 | 259.00 | -8 | 9,467 | -0.08% |
|
| 2024/08/21 | 0.1 | 260.86 | 0.1 | 258.12 | 259.00 | 0 | 9,517 | 0.00% |
|
| 2024/08/20 | 0 | 0.00 | 0 | 262.50 | 262.00 | 0 | 9,532 | 0.00% |
|
| 2024/08/19 | 4.1 | 263.98 | 4.5 | 265.50 | 262.50 | -0.4 | 9,680 | 0.00% |
|
| 2024/08/16 | 6 | 255.92 | 10 | 257.49 | 265.00 | -4 | 9,642 | -0.04% |
|
| 2024/08/15 | 11.6 | 247.62 | 6 | 249.17 | 249.50 | 5.5 | 9,467 | 0.06% |
|
| 2024/08/14 | 1.2 | 238.42 | 0 | 238.50 | 242.50 | 1.2 | 9,317 | 0.01% |
|
| 2024/08/13 | 3 | 235.00 | 3 | 234.50 | 236.00 | 0 | 9,470 | 0.00% |
|
| 2024/08/12 | 3.3 | 233.64 | 3 | 237.00 | 236.00 | 0.3 | 9,515 | 0.00% |
|
| 2024/08/09 | 0 | 0.00 | 2 | 233.25 | 231.50 | -2 | 9,614 | -0.02% |
|
| 2024/08/08 | 6 | 221.17 | 2 | 224.50 | 222.00 | 4 | 9,545 | 0.04% |
|
| 2024/08/07 | 0.1 | 239.00 | 6 | 236.00 | 234.50 | -5.9 | 9,411 | -0.06% |
|
| 2024/08/06 | 4 | 226.00 | 2 | 229.98 | 227.00 | 2 | 9,277 | 0.02% |
|
| 2024/08/05 | 10 | 232.80 | 8 | 234.25 | 231.00 | 2 | 9,255 | 0.02% |
|
| 2024/08/02 | 8 | 266.44 | 2 | 266.00 | 262.50 | 6 | 9,542 | 0.06% |
|
| 2024/08/01 | 0 | 0.00 | 2 | 273.00 | 271.00 | -2 | 9,663 | -0.02% |
|
| 2024/07/31 | 4 | 256.00 | 3 | 258.67 | 259.00 | 1 | 9,623 | 0.01% |
|
| 2024/07/30 | 10.1 | 255.15 | 6 | 256.67 | 258.00 | 4.1 | 9,602 | 0.04% |
|
| 2024/07/29 | 11.7 | 259.94 | 8 | 256.00 | 256.00 | 3.7 | 9,619 | 0.04% |
|
| 2024/07/26 | 2.1 | 269.10 | 1 | 271.00 | 271.00 | 1.1 | 9,453 | 0.01% |
|
| 2024/07/23 | 2.2 | 278.50 | 0 | 0.00 | 280.00 | 2.2 | 9,373 | 0.02% |
|
| 2024/07/22 | 2 | 270.01 | 3 | 272.83 | 272.50 | -1 | 9,417 | -0.01% |
|
| 2024/07/19 | 3.1 | 279.02 | 1.1 | 278.35 | 277.50 | 2 | 9,416 | 0.02% |
|
| 2024/07/18 | 6.3 | 284.18 | 1.5 | 284.00 | 283.50 | 4.8 | 9,476 | 0.05% |
|
| 2024/07/17 | 11.2 | 295.67 | 1 | 294.50 | 293.00 | 10.2 | 9,434 | 0.11% |
|
| 2024/07/16 | 2 | 303.25 | 0 | 305.50 | 302.50 | 2 | 9,320 | 0.02% |
|
| 2024/07/15 | 12.3 | 304.35 | 0 | 306.00 | 302.00 | 12.3 | 9,396 | 0.13% |
|
| 2024/07/12 | 7.1 | 309.96 | 3 | 313.99 | 309.00 | 4.1 | 9,404 | 0.04% |
|
| 2024/07/11 | 10.1 | 316.47 | 2 | 316.00 | 314.00 | 8.1 | 9,473 | 0.09% |
|
| 2024/07/10 | 4.1 | 315.99 | 0 | 315.03 | 317.00 | 4 | 9,545 | 0.04% |
|
| 2024/07/09 | 9.2 | 315.90 | 14 | 313.00 | 315.00 | -4.8 | 9,638 | -0.05% |
|
| 2024/07/08 | 10.1 | 310.59 | 2 | 309.01 | 310.00 | 8 | 9,590 | 0.08% |
|
| 2024/07/05 | 2 | 302.00 | 1.2 | 302.67 | 301.50 | 0.8 | 9,555 | 0.01% |
|
| 2024/07/04 | 1.3 | 304.48 | 0 | 304.90 | 304.00 | 1.2 | 10,026 | 0.01% |
|
| 2024/07/03 | 0.1 | 304.50 | 2 | 303.75 | 304.00 | -2 | 10,309 | -0.02% |
|
| 2024/07/02 | 2.3 | 303.07 | 3 | 304.50 | 302.00 | -0.7 | 10,706 | -0.01% |
|
| 2024/07/01 | 0.1 | 307.13 | 0 | 308.00 | 306.50 | 0 | 10,885 | 0.00% |
|
| 2024/06/28 | 2.1 | 305.05 | 3 | 307.00 | 305.50 | -0.9 | 11,133 | -0.01% |
|
| 2024/06/27 | 2.1 | 303.54 | 3 | 304.83 | 305.00 | -1 | 11,263 | -0.01% |
|
| 2024/06/26 | 0.1 | 310.50 | 0 | 0.00 | 308.50 | 0.1 | 11,589 | 0.00% |
|
| 2024/06/25 | 5.1 | 308.28 | 5 | 309.10 | 310.00 | 0.1 | 11,731 | 0.00% |
|
| 2024/06/24 | 3 | 311.68 | 4 | 313.75 | 312.00 | -1 | 11,852 | -0.01% |
|
| 2024/06/21 | 3.2 | 309.86 | 2 | 310.50 | 312.00 | 1.2 | 12,038 | 0.01% |
|
| 2024/06/20 | 3.3 | 315.44 | 2.2 | 315.41 | 314.50 | 1 | 12,300 | 0.01% |
|
| 2024/06/19 | 4 | 316.73 | 8.4 | 316.54 | 316.50 | -4.3 | 12,815 | -0.03% |
|
| 2024/06/18 | 2.1 | 307.04 | 3.1 | 307.81 | 308.50 | -1 | 12,889 | -0.01% |
|
| 2024/06/17 | 3.5 | 307.70 | 3 | 305.00 | 307.00 | 0.5 | 13,137 | 0.00% |
|
| 2024/06/14 | 1.1 | 314.85 | 0 | 0.00 | 315.00 | 1.1 | 13,216 | 0.01% |
|
| 2024/06/13 | 0.1 | 315.71 | 0 | 315.00 | 316.00 | 0 | 13,332 | 0.00% |
|
| 2024/06/12 | 1 | 304.50 | 5 | 304.50 | 310.00 | -4 | 13,699 | -0.03% |
|
| 2024/06/11 | 6.4 | 304.26 | 12 | 307.08 | 302.50 | -5.6 | 13,974 | -0.04% |
|
| 2024/06/07 | 1.2 | 310.38 | 2 | 312.00 | 309.50 | -0.8 | 14,489 | -0.01% |
|
| 2024/06/06 | 0 | 0.00 | 4.1 | 321.49 | 317.50 | -4.1 | 14,645 | -0.03% |
|
| 2024/06/05 | 12.2 | 314.96 | 9 | 315.17 | 318.00 | 3.2 | 14,971 | 0.02% |
|
| 2024/06/04 | 3.2 | 319.94 | 1 | 315.00 | 315.00 | 2.2 | 15,384 | 0.01% |
|
| 2024/06/03 | 7.1 | 324.92 | 4 | 325.25 | 323.50 | 3 | 15,524 | 0.02% |
|
| 2024/05/31 | 6.2 | 322.44 | 1 | 320.50 | 318.00 | 5.2 | 15,608 | 0.03% |
|
| 2024/05/30 | 3.1 | 327.67 | 4.3 | 328.51 | 329.00 | -1.2 | 15,731 | -0.01% |
|
| 2024/05/29 | 15.1 | 337.06 | 12.2 | 335.52 | 332.00 | 2.9 | 16,211 | 0.02% |
|
| 2024/05/28 | 3 | 325.00 | 3.2 | 328.75 | 330.00 | -0.2 | 16,352 | 0.00% |
|
| 2024/05/27 | 1 | 322.00 | 1 | 321.51 | 324.00 | 0 | 16,522 | 0.00% |
|
| 2024/05/24 | 2.2 | 319.31 | 3 | 319.00 | 319.00 | -0.8 | 16,697 | 0.00% |
|
| 2024/05/23 | 9.4 | 321.44 | 1 | 316.50 | 317.00 | 8.4 | 16,910 | 0.05% |
|
| 2024/05/22 | 4.1 | 328.63 | 3.2 | 328.73 | 328.50 | 0.9 | 17,111 | 0.01% |
|
| 2024/05/21 | 3.7 | 329.31 | 6 | 329.75 | 330.00 | -2.3 | 17,541 | -0.01% |
|
| 2024/05/20 | 1 | 328.01 | 7.1 | 328.76 | 325.00 | -6 | 17,657 | -0.03% |
|
| 2024/05/17 | 8 | 322.44 | 13.5 | 321.65 | 322.50 | -5.4 | 17,899 | -0.03% |
|
| 2024/05/16 | 0.1 | 314.50 | 5.1 | 315.00 | 314.50 | -5 | 17,937 | -0.03% |
|
| 2024/05/15 | 16.2 | 314.01 | 8.2 | 314.71 | 311.00 | 8 | 18,425 | 0.04% |
|
| 2024/05/14 | 6.4 | 316.17 | 2 | 317.50 | 320.00 | 4.4 | 18,814 | 0.02% |
|
| 2024/05/13 | 1.2 | 311.54 | 9 | 312.78 | 313.00 | -7.9 | 19,032 | -0.04% |
|
| 2024/05/10 | 2.7 | 304.97 | 2 | 306.50 | 307.00 | 0.7 | 19,496 | 0.00% |
|
| 2024/05/09 | 3.6 | 313.03 | 4 | 311.88 | 310.00 | -0.4 | 19,704 | 0.00% |
|
| 2024/05/08 | 6.4 | 314.37 | 4.1 | 312.61 | 311.50 | 2.3 | 19,933 | 0.01% |
|
| 2024/05/07 | 3.3 | 295.77 | 15.3 | 298.00 | 312.00 | -12 | 20,004 | -0.06% |
|
| 2024/05/06 | 3.1 | 291.97 | 0 | 294.50 | 292.00 | 3.1 | 19,941 | 0.02% |
|
| 2024/05/03 | 5.3 | 291.55 | 1 | 294.00 | 286.00 | 4.3 | 20,066 | 0.02% |
|
| 2024/05/02 | 5.2 | 289.40 | 0 | 0.00 | 288.50 | 5.2 | 20,359 | 0.03% |
|
| 2024/04/30 | 0.1 | 300.50 | 0 | 300.50 | 299.00 | 0 | 20,433 | 0.00% |
|
| 2024/04/29 | 0.2 | 300.50 | 1.1 | 301.47 | 301.00 | -0.9 | 20,774 | 0.00% |
|
| 2024/04/26 | 5.1 | 298.10 | 6 | 297.17 | 295.50 | -0.9 | 21,500 | 0.00% |
|
| 2024/04/25 | 3.1 | 291.83 | 1 | 290.50 | 290.50 | 2.1 | 21,841 | 0.01% |
|
| 2024/04/24 | 11.2 | 296.55 | 8.1 | 293.85 | 299.50 | 3.2 | 21,890 | 0.01% |
|
| 2024/04/23 | 42.1 | 284.20 | 46 | 281.17 | 281.00 | -3.9 | 21,915 | -0.02% |
|
| 2024/04/22 | 2 | 285.99 | 1 | 282.50 | 282.50 | 1 | 21,890 | 0.00% |
|
| 2024/04/19 | 17.3 | 293.42 | 20 | 297.50 | 292.50 | -2.7 | 21,857 | -0.01% |
|
| 2024/04/18 | 25 | 301.66 | 20 | 303.75 | 302.00 | 5 | 21,884 | 0.02% |
|
| 2024/04/17 | 25.5 | 303.48 | 24 | 304.88 | 308.00 | 1.5 | 22,149 | 0.01% |
|
| 2024/04/16 | 4.1 | 301.79 | 4 | 301.50 | 302.00 | 0.1 | 22,111 | 0.00% |
|
| 2024/04/15 | 28.2 | 308.60 | 28.2 | 303.25 | 302.00 | 0 | 22,218 | 0.00% |
|
| 2024/04/12 | 24.6 | 322.99 | 28 | 318.86 | 318.00 | -3.4 | 22,071 | -0.02% |
|
| 2024/04/11 | 21.1 | 317.81 | 21.4 | 320.58 | 320.50 | -0.2 | 22,015 | 0.00% |
|
| 2024/04/10 | 41.6 | 339.13 | 4 | 331.88 | 320.00 | 37.6 | 21,964 | 0.17% |
|
| 2024/04/09 | 6.6 | 337.88 | 6 | 340.00 | 335.00 | 0.6 | 21,664 | 0.00% |
|
| 2024/04/08 | 4 | 335.74 | 18.3 | 330.79 | 340.00 | -14.3 | 21,721 | -0.07% |
|
| 2024/04/03 | 5 | 314.50 | 7.6 | 313.76 | 317.50 | -2.6 | 21,494 | -0.01% |
|
| 2024/04/02 | 4 | 315.24 | 1.1 | 316.73 | 317.00 | 2.9 | 21,370 | 0.01% |
|
| 2024/04/01 | 1.1 | 320.00 | 4 | 319.12 | 318.50 | -2.9 | 21,222 | -0.01% |
|
| 2024/03/29 | 12.2 | 317.37 | 9 | 319.56 | 316.00 | 3.2 | 21,146 | 0.02% |
|
| 2024/03/28 | 9.1 | 309.01 | 11 | 309.18 | 313.00 | -1.9 | 20,885 | -0.01% |
|
| 2024/03/27 | 2.4 | 304.25 | 6 | 307.17 | 310.00 | -3.6 | 20,888 | -0.02% |
|
| 2024/03/26 | 9.4 | 306.60 | 6 | 306.33 | 304.50 | 3.4 | 20,952 | 0.02% |
|
| 2024/03/25 | 9.2 | 307.43 | 9 | 306.22 | 306.00 | 0.2 | 20,978 | 0.00% |
|
| 2024/03/22 | 11.1 | 298.45 | 8.5 | 300.09 | 303.00 | 2.6 | 21,011 | 0.01% |
|
| 2024/03/21 | 7.1 | 293.06 | 9 | 291.89 | 291.00 | -1.9 | 20,568 | -0.01% |
|
| 2024/03/20 | 16.7 | 300.33 | 4 | 300.38 | 295.00 | 12.7 | 20,540 | 0.06% |
|
| 2024/03/19 | 7.4 | 306.93 | 3 | 308.17 | 305.00 | 4.4 | 20,591 | 0.02% |
|
| 2024/03/18 | 6 | 309.75 | 5 | 309.50 | 310.50 | 1 | 20,605 | 0.00% |
|
| 2024/03/15 | 11 | 308.51 | 13 | 311.96 | 313.00 | -2 | 20,670 | -0.01% |
|
| 2024/03/14 | 7.1 | 318.64 | 1 | 322.00 | 317.50 | 6.1 | 20,584 | 0.03% |
|
| 2024/03/13 | 21.1 | 334.57 | 8 | 336.75 | 328.00 | 13.1 | 20,968 | 0.06% |
|
| 2024/03/12 | 6 | 359.33 | 1 | 360.50 | 355.00 | 5 | 20,947 | 0.02% |
|
| 2024/03/11 | 5.2 | 362.41 | 7.1 | 367.63 | 360.00 | -1.9 | 21,071 | -0.01% |
|
| 2024/03/08 | 10.2 | 367.52 | 12.1 | 357.87 | 358.00 | -1.8 | 20,879 | -0.01% |
|
| 2024/03/07 | 3.2 | 363.43 | 4 | 362.13 | 359.00 | -0.9 | 20,680 | 0.00% |
|
| 2024/03/06 | 2.3 | 364.48 | 5.2 | 360.11 | 362.50 | -2.8 | 20,673 | -0.01% |
|
| 2024/03/05 | 13.1 | 358.59 | 10 | 359.50 | 361.50 | 3 | 20,875 | 0.01% |
|
| 2024/03/04 | 3.5 | 367.29 | 33 | 372.17 | 354.50 | -29.5 | 20,978 | -0.14% |
|
| 2024/03/01 | 6 | 355.50 | 6.8 | 355.46 | 361.00 | -0.8 | 20,553 | 0.00% |
|
| 2024/02/29 | 25.6 | 338.01 | 24 | 340.63 | 345.00 | 1.6 | 20,268 | 0.01% |
|
| 2024/02/27 | 8.1 | 334.47 | 6 | 335.42 | 334.00 | 2.1 | 20,072 | 0.01% |
|
| 2024/02/26 | 5.2 | 335.27 | 9 | 338.22 | 335.00 | -3.8 | 20,034 | -0.02% |
|
| 2024/02/23 | 17.2 | 350.32 | 8 | 349.06 | 342.50 | 9.2 | 20,105 | 0.05% |
|
| 2024/02/22 | 15.1 | 352.95 | 4 | 353.51 | 347.00 | 11.1 | 20,284 | 0.05% |
|
| 2024/02/21 | 1.1 | 351.71 | 10 | 347.00 | 347.50 | -8.9 | 19,874 | -0.04% |
|
| 2024/02/20 | 6 | 360.94 | 9.1 | 353.30 | 357.00 | -3.1 | 19,790 | -0.02% |
|
| 2024/02/19 | 9 | 372.10 | 2.1 | 370.04 | 366.50 | 6.9 | 19,592 | 0.04% |
|
| 2024/02/16 | 88.3 | 386.20 | 30.8 | 383.54 | 381.00 | 57.4 | 19,637 | 0.29% |
|
| 2024/02/15 | 26.5 | 366.31 | 7.6 | 364.54 | 370.50 | 19 | 19,260 | 0.10% |
|
| 2024/02/05 | 10.3 | 338.04 | 18.3 | 337.75 | 337.00 | -8 | 18,948 | -0.04% |
|
| 2024/02/02 | 5 | 333.40 | 38.1 | 329.19 | 333.00 | -33.1 | 18,947 | -0.17% |
|
| 2024/02/01 | 0 | 306.00 | 6 | 311.00 | 313.50 | -6 | 18,987 | -0.03% |
|
| 2024/01/31 | 3.2 | 308.66 | 7.1 | 310.42 | 309.00 | -3.9 | 19,098 | -0.02% |
|
| 2024/01/30 | 12.1 | 304.97 | 2 | 307.25 | 305.00 | 10.1 | 19,085 | 0.05% |
|
| 2024/01/29 | 3 | 293.00 | 9.1 | 292.01 | 295.00 | -6.1 | 19,111 | -0.03% |
|
| 2024/01/26 | 3.1 | 285.58 | 3 | 285.00 | 284.00 | 0.1 | 19,311 | 0.00% |
|
| 2024/01/25 | 28 | 297.75 | 21 | 294.00 | 292.00 | 7 | 19,532 | 0.04% |
|
| 2024/01/24 | 5 | 293.60 | 2 | 294.50 | 293.50 | 3 | 19,400 | 0.02% |
|
| 2024/01/23 | 8 | 294.06 | 2.5 | 291.78 | 291.00 | 5.5 | 19,559 | 0.03% |
|
| 2024/01/22 | 6 | 289.67 | 9.3 | 291.86 | 297.50 | -3.3 | 19,345 | -0.02% |
|
| 2024/01/19 | 6 | 263.50 | 8.1 | 267.26 | 270.50 | -2.1 | 18,793 | -0.01% |
|
| 2024/01/18 | 0 | 250.67 | 15 | 256.00 | 256.00 | -15 | 18,715 | -0.08% |
|
| 2024/01/17 | 1 | 260.98 | 2 | 258.25 | 257.00 | -1 | 18,829 | -0.01% |
|
| 2024/01/15 | 1 | 262.00 | 1.1 | 261.05 | 260.50 | -0.1 | 19,056 | 0.00% |
|
| 2024/01/12 | 2.1 | 261.55 | 1 | 265.00 | 262.00 | 1.1 | 19,319 | 0.01% |
|
| 2024/01/11 | 2 | 258.75 | 15.2 | 257.17 | 263.00 | -13.2 | 19,423 | -0.07% |
|
| 2024/01/10 | 2 | 247.75 | 4 | 247.88 | 247.50 | -2 | 19,718 | -0.01% |
|
| 2024/01/09 | 5 | 252.60 | 16 | 252.53 | 252.00 | -11 | 19,960 | -0.06% |
|
| 2024/01/08 | 1.1 | 242.05 | 2 | 243.25 | 241.50 | -0.9 | 19,988 | 0.00% |
|
| 2024/01/05 | 13.2 | 246.94 | 16 | 247.00 | 243.00 | -2.8 | 20,430 | -0.01% |
|
| 2024/01/04 | 13 | 248.08 | 12 | 248.63 | 247.00 | 1 | 20,781 | 0.00% |
|
| 2024/01/03 | 16.3 | 249.19 | 16 | 248.69 | 247.50 | 0.3 | 21,367 | 0.00% |
|
| 2024/01/02 | 21.4 | 255.10 | 15 | 257.20 | 255.00 | 6.4 | 21,383 | 0.03% |
|
| 2023/12/29 | 6.5 | 267.31 | 0 | 0.00 | 266.00 | 6.5 | 21,203 | 0.03% |
|
| 2023/12/28 | 3.5 | 265.26 | 0 | 0.00 | 265.50 | 3.5 | 21,225 | 0.02% |
|
| 2023/12/27 | 1 | 262.00 | 2.5 | 264.20 | 264.00 | -1.5 | 21,380 | -0.01% |
|
| 2023/12/26 | 1.1 | 262.59 | 4 | 262.50 | 264.00 | -2.9 | 21,804 | -0.01% |
|
| 2023/12/25 | 0 | 262.20 | 6 | 263.00 | 263.50 | -6 | 22,253 | -0.03% |
|
| 2023/12/22 | 4 | 263.63 | 3 | 261.17 | 259.00 | 1 | 22,547 | 0.00% |
|
| 2023/12/21 | 5 | 260.80 | 13 | 259.88 | 262.00 | -8 | 22,777 | -0.04% |
|
| 2023/12/20 | 4 | 261.63 | 5 | 262.60 | 261.50 | -1 | 23,024 | 0.00% |
|
| 2023/12/19 | 3 | 256.83 | 3 | 259.50 | 260.00 | 0 | 23,341 | 0.00% |
|
| 2023/12/18 | 9 | 257.78 | 2 | 254.00 | 255.50 | 7 | 23,623 | 0.03% |
|
| 2023/12/15 | 10 | 256.35 | 9 | 256.17 | 254.00 | 1 | 24,052 | 0.00% |
|
| 2023/12/14 | 5.1 | 257.90 | 4 | 257.88 | 257.50 | 1.1 | 24,102 | 0.00% |
|
| 2023/12/13 | 7 | 253.43 | 5 | 252.60 | 250.00 | 2 | 24,239 | 0.01% |
|
| 2023/12/12 | 7 | 252.57 | 2 | 252.75 | 250.50 | 5 | 24,357 | 0.02% |
|
| 2023/12/11 | 3.1 | 251.82 | 4 | 254.78 | 251.50 | -0.9 | 24,544 | 0.00% |
|
| 2023/12/08 | 29 | 264.16 | 23.5 | 263.86 | 258.50 | 5.5 | 24,567 | 0.02% |
|
| 2023/12/07 | 10.1 | 255.60 | 48 | 255.46 | 259.50 | -37.9 | 24,442 | -0.16% |
|
| 2023/12/06 | 19 | 240.29 | 18 | 238.92 | 243.50 | 1 | 24,601 | 0.00% |
|
| 2023/12/05 | 4 | 230.00 | 2 | 229.75 | 228.50 | 2 | 24,768 | 0.01% |
|
| 2023/12/04 | 13 | 241.58 | 13 | 240.85 | 236.00 | 0 | 25,017 | 0.00% |
|
| 2023/12/01 | 4 | 246.75 | 0.1 | 245.00 | 246.00 | 3.9 | 25,087 | 0.02% |
|
| 2023/11/30 | 5.6 | 249.20 | 36.4 | 248.32 | 250.00 | -30.8 | 25,309 | -0.12% |
|
| 2023/11/29 | 17 | 240.24 | 24.2 | 242.99 | 243.50 | -7.2 | 25,290 | -0.03% |
|
| 2023/11/28 | 2.1 | 234.71 | 17 | 234.56 | 235.00 | -14.9 | 25,443 | -0.06% |
|
| 2023/11/27 | 10.1 | 233.91 | 1 | 230.50 | 230.00 | 9.1 | 26,463 | 0.03% |
|
| 2023/11/24 | 2 | 233.25 | 12 | 233.96 | 232.00 | -10 | 26,978 | -0.04% |
|
| 2023/11/22 | 15.2 | 235.73 | 8 | 235.56 | 233.50 | 7.2 | 27,809 | 0.03% |
|
| 2023/11/21 | 36.2 | 243.94 | 10 | 242.70 | 244.00 | 26.2 | 27,996 | 0.09% |
|
| 2023/11/20 | 4 | 231.63 | 7 | 231.21 | 233.00 | -3 | 28,514 | -0.01% |
|
| 2023/11/17 | 14.5 | 231.71 | 2 | 231.50 | 230.50 | 12.5 | 28,784 | 0.04% |
|
| 2023/11/16 | 4 | 232.13 | 44 | 231.16 | 233.00 | -40 | 29,414 | -0.14% |
|
| 2023/11/15 | 24.5 | 233.13 | 56.2 | 235.18 | 228.50 | -31.7 | 29,340 | -0.11% |
|
| 2023/11/14 | 4.1 | 227.66 | 13.5 | 229.37 | 229.50 | -9.4 | 29,350 | -0.03% |
|
| 2023/11/13 | 40 | 229.27 | 26 | 228.25 | 225.50 | 14 | 29,605 | 0.05% |
|
| 2023/11/10 | 32.5 | 225.95 | 24 | 227.31 | 230.50 | 8.5 | 29,695 | 0.03% |
|
| 2023/11/09 | 19.1 | 229.69 | 40.1 | 229.57 | 231.00 | -21 | 29,822 | -0.07% |
|
| 2023/11/08 | 20.1 | 225.43 | 50 | 227.31 | 224.50 | -30 | 29,683 | -0.10% |
|
| 2023/11/07 | 6 | 217.00 | 6 | 218.92 | 220.50 | 0 | 29,783 | 0.00% |
|
| 2023/11/06 | 15.2 | 218.01 | 7 | 221.43 | 220.00 | 8.2 | 30,121 | 0.03% |
|
| 2023/11/03 | 68.2 | 222.38 | 28 | 229.23 | 220.50 | 40.2 | 30,274 | 0.13% |
|
| 2023/11/02 | 40 | 226.15 | 2 | 229.50 | 226.50 | 38 | 30,540 | 0.12% |
|
| 2023/11/01 | 0 | 218.50 | 0 | 0.00 | 221.00 | 0 | 30,490 | 0.00% |
|
| 2023/10/31 | 5 | 227.97 | 6 | 221.08 | 217.50 | -1 | 30,708 | 0.00% |
|
| 2023/10/30 | 4.1 | 234.64 | 1 | 232.50 | 232.50 | 3.1 | 30,679 | 0.01% |
|
| 2023/10/27 | 1 | 238.00 | 1 | 238.50 | 235.50 | 0 | 30,856 | 0.00% |
|
| 2023/10/26 | 10 | 233.70 | 7 | 232.79 | 232.00 | 3 | 31,051 | 0.01% |
|
| 2023/10/25 | 14 | 247.57 | 16 | 245.25 | 245.50 | -2 | 31,115 | -0.01% |
|
| 2023/10/24 | 6 | 240.67 | 9 | 243.33 | 247.00 | -3 | 31,257 | -0.01% |
|
| 2023/10/23 | 4 | 240.50 | 3 | 243.67 | 239.00 | 1 | 31,608 | 0.00% |
|
| 2023/10/20 | 16 | 240.81 | 18 | 241.56 | 241.50 | -2 | 32,203 | -0.01% |
|
| 2023/10/19 | 2 | 243.76 | 3 | 244.17 | 243.00 | -1 | 32,573 | 0.00% |
|
| 2023/10/18 | 6 | 251.33 | 6 | 248.08 | 246.00 | 0 | 33,002 | 0.00% |
|
| 2023/10/17 | 16 | 265.34 | 13 | 264.58 | 261.50 | 3 | 32,569 | 0.01% |
|
| 2023/10/16 | 15 | 267.77 | 14 | 269.86 | 265.50 | 1 | 32,685 | 0.00% |
|
| 2023/10/13 | 22.1 | 271.73 | 5 | 271.70 | 271.00 | 17.1 | 33,080 | 0.05% |
|
| 2023/10/12 | 10.1 | 281.22 | 11 | 284.36 | 284.50 | -0.9 | 32,909 | 0.00% |
|
| 2023/10/11 | 21 | 283.50 | 9.2 | 282.03 | 274.00 | 11.8 | 33,130 | 0.04% |
|
| 2023/10/06 | 3 | 291.67 | 23 | 294.09 | 289.50 | -20 | 33,267 | -0.06% |
|
| 2023/10/05 | 3 | 287.83 | 4 | 288.63 | 288.00 | -1 | 33,634 | 0.00% |
|
| 2023/10/04 | 23 | 287.61 | 1 | 288.00 | 287.50 | 22 | 33,823 | 0.07% |
|
| 2023/10/03 | 2.1 | 289.67 | 5 | 292.60 | 290.00 | -2.9 | 34,036 | -0.01% |
|
| 2023/10/02 | 6.4 | 291.77 | 6.2 | 291.79 | 290.00 | 0.2 | 34,069 | 0.00% |
|
| 2023/09/28 | 6.1 | 286.98 | 1.3 | 284.67 | 281.50 | 4.7 | 33,874 | 0.01% |
|
| 2023/09/27 | 1 | 282.00 | 12 | 283.00 | 284.50 | -11 | 33,745 | -0.03% |
|
| 2023/09/26 | 4 | 280.75 | 12 | 278.46 | 275.50 | -8 | 33,843 | -0.02% |
|
| 2023/09/25 | 12 | 275.83 | 4 | 275.50 | 274.50 | 8 | 33,822 | 0.02% |
|
| 2023/09/22 | 12.1 | 268.28 | 31.5 | 275.17 | 279.00 | -19.4 | 33,668 | -0.06% |
|
| 2023/09/21 | 25 | 264.36 | 22 | 265.84 | 268.50 | 3 | 33,359 | 0.01% |
|
| 2023/09/20 | 5 | 263.80 | 9.4 | 261.84 | 263.50 | -4.4 | 33,008 | -0.01% |
|
| 2023/09/19 | 3.5 | 256.04 | 2 | 258.25 | 253.50 | 1.5 | 32,760 | 0.00% |
|
| 2023/09/18 | 16.1 | 262.18 | 12 | 262.38 | 260.00 | 4.1 | 32,765 | 0.01% |
|
| 2023/09/15 | 11.1 | 274.67 | 12 | 273.92 | 271.50 | -0.9 | 32,493 | 0.00% |
|
| 2023/09/14 | 9.2 | 276.88 | 10 | 278.15 | 278.00 | -0.8 | 32,446 | 0.00% |
|
| 2023/09/13 | 11.1 | 270.30 | 4.1 | 267.51 | 267.50 | 7.1 | 32,186 | 0.02% |
|
| 2023/09/12 | 37.1 | 273.15 | 29 | 274.86 | 270.50 | 8.1 | 32,289 | 0.02% |
|
| 2023/09/11 | 45.4 | 290.06 | 17 | 297.91 | 279.50 | 28.4 | 32,135 | 0.09% |
|
| 2023/09/08 | 18 | 312.86 | 11 | 313.82 | 307.50 | 7 | 31,678 | 0.02% |
|
| 2023/09/07 | 9 | 303.66 | 10 | 308.25 | 314.50 | -1 | 31,645 | 0.00% |
|
| 2023/09/06 | 21.2 | 309.56 | 19 | 308.87 | 306.50 | 2.2 | 31,971 | 0.01% |
|
| 2023/09/05 | 14.2 | 312.15 | 12 | 313.46 | 311.00 | 2.2 | 32,151 | 0.01% |
|
| 2023/09/04 | 21.1 | 318.15 | 3 | 316.67 | 316.00 | 18.1 | 31,990 | 0.06% |
|
| 2023/09/01 | 40.3 | 336.27 | 20.2 | 329.58 | 323.00 | 20.1 | 32,027 | 0.06% |
|
| 2023/08/31 | 8 | 345.94 | 5 | 347.80 | 341.00 | 3 | 31,778 | 0.01% |
|
| 2023/08/30 | 2 | 367.00 | 5 | 367.20 | 354.00 | -3 | 31,011 | -0.01% |
|
| 2023/08/29 | 5 | 351.60 | 8 | 353.50 | 354.00 | -3 | 31,023 | -0.01% |
|
| 2023/08/28 | 21 | 343.00 | 22 | 340.05 | 345.00 | -1 | 30,750 | 0.00% |
|
| 2023/08/25 | 8 | 343.94 | 4 | 348.00 | 342.50 | 4 | 30,385 | 0.01% |
|
| 2023/08/24 | 14.1 | 352.23 | 25 | 360.20 | 354.00 | -10.9 | 30,075 | -0.04% |
|
| 2023/08/23 | 8.2 | 330.66 | 7 | 333.36 | 334.50 | 1.2 | 29,494 | 0.00% |
|
| 2023/08/22 | 4 | 332.50 | 11.7 | 338.13 | 335.50 | -7.7 | 30,070 | -0.03% |
|
| 2023/08/21 | 4.2 | 311.28 | 2 | 311.75 | 310.50 | 2.2 | 29,770 | 0.01% |
|
| 2023/08/18 | 15.5 | 318.76 | 9 | 314.17 | 312.00 | 6.5 | 29,911 | 0.02% |
|
| 2023/08/17 | 21 | 329.71 | 20 | 330.50 | 331.00 | 1 | 29,649 | 0.00% |
|
| 2023/08/16 | 13 | 320.46 | 18.2 | 320.01 | 334.50 | -5.2 | 29,316 | -0.02% |
|
| 2023/08/15 | 8.2 | 314.87 | 9.2 | 318.42 | 316.00 | -1 | 29,189 | 0.00% |
|
| 2023/08/14 | 9 | 289.61 | 5 | 293.00 | 296.00 | 4 | 29,144 | 0.01% |
|
| 2023/08/11 | 6 | 301.75 | 8 | 303.56 | 300.50 | -2 | 29,103 | -0.01% |
|
| 2023/08/10 | 17.3 | 302.39 | 5 | 299.50 | 296.00 | 12.3 | 28,971 | 0.04% |
|
| 2023/08/09 | 14 | 337.96 | 12 | 337.38 | 328.50 | 2 | 28,392 | 0.01% |
|
| 2023/08/08 | 17 | 339.44 | 10.1 | 338.50 | 333.50 | 6.9 | 27,833 | 0.02% |
|
| 2023/08/07 | 3 | 325.50 | 3 | 333.64 | 336.50 | 0 | 27,317 | 0.00% |
|
| 2023/08/04 | 8 | 301.75 | 9.3 | 307.11 | 306.00 | -1.3 | 27,098 | 0.00% |
|
| 2023/08/02 | 12 | 300.42 | 12 | 298.79 | 297.00 | 0 | 26,783 | 0.00% |
|
| 2023/08/01 | 8 | 315.88 | 9.1 | 316.41 | 319.00 | -1.1 | 26,423 | 0.00% |
|
| 2023/07/31 | 6 | 345.50 | 6 | 318.50 | 314.00 | 0 | 26,171 | 0.00% |
|
| 2023/07/28 | 4.1 | 342.09 | 5 | 345.30 | 347.50 | -0.9 | 25,871 | 0.00% |
|
| 2023/07/27 | 11 | 340.23 | 12 | 338.92 | 332.00 | -1 | 25,518 | 0.00% |
|
| 2023/07/26 | 24.1 | 337.53 | 19 | 341.74 | 333.00 | 5.1 | 25,212 | 0.02% |
|
| 2023/07/25 | 19 | 368.18 | 15 | 369.87 | 352.50 | 4 | 24,586 | 0.02% |
|
| 2023/07/24 | 13 | 335.19 | 20.1 | 336.70 | 354.50 | -7.1 | 23,766 | -0.03% |
|
| 2023/07/21 | 16.1 | 314.89 | 18.3 | 318.42 | 322.50 | -2.2 | 23,010 | -0.01% |
|
| 2023/07/20 | 4 | 303.63 | 4 | 303.38 | 305.00 | 0 | 22,300 | 0.00% |
|
| 2023/07/19 | 9 | 312.78 | 8 | 311.13 | 298.50 | 1 | 22,068 | 0.00% |
|
| 2023/07/18 | 15.2 | 305.83 | 14 | 300.43 | 312.50 | 1.2 | 21,625 | 0.01% |
|
| 2023/07/17 | 7.1 | 297.26 | 5 | 294.40 | 293.50 | 2.1 | 20,944 | 0.01% |
|
| 2023/07/14 | 14 | 294.79 | 12 | 296.04 | 296.00 | 2 | 20,668 | 0.01% |
|
| 2023/07/13 | 15 | 319.17 | 17 | 315.74 | 295.50 | -2 | 20,034 | -0.01% |
|
| 2023/07/12 | 11 | 292.91 | 12 | 290.71 | 304.00 | -1 | 19,203 | -0.01% |
|
| 2023/07/11 | 9 | 277.72 | 10 | 276.10 | 276.50 | -1 | 18,647 | -0.01% |
|
| 2023/07/10 | 8 | 271.56 | 9 | 273.00 | 273.50 | -1 | 18,304 | -0.01% |
|
| 2023/07/07 | 10 | 262.90 | 9 | 260.17 | 261.00 | 1 | 17,909 | 0.01% |
|
| 2023/07/06 | 15 | 265.37 | 13 | 264.50 | 264.00 | 2 | 17,667 | 0.01% |
|
| 2023/07/05 | 4 | 263.25 | 4 | 262.13 | 265.00 | 0 | 17,349 | 0.00% |
|
| 2023/07/04 | 1 | 272.50 | 6 | 261.92 | 272.50 | -5 | 16,996 | -0.03% |
|
| 2023/07/03 | 6 | 250.08 | 5 | 252.40 | 248.00 | 1 | 16,641 | 0.01% |
|
| 2023/06/30 | 0 | 0.00 | 3.2 | 239.21 | 243.50 | -3.2 | 16,329 | -0.02% |
|
| 2023/06/29 | 4 | 228.88 | 2 | 231.50 | 233.00 | 2 | 16,120 | 0.01% |
|
| 2023/06/28 | 4 | 233.50 | 5 | 232.30 | 227.00 | -1 | 15,875 | -0.01% |
|
| 2023/06/27 | 1 | 238.97 | 2 | 234.98 | 233.00 | -1 | 15,635 | -0.01% |
|
| 2023/06/26 | 3 | 246.66 | 3 | 247.51 | 243.50 | 0 | 15,298 | 0.00% |
|
| 2023/06/21 | 1 | 256.00 | 1 | 260.00 | 260.00 | 0 | 15,061 | 0.00% |
|
| 2023/06/20 | 1 | 250.00 | 1 | 256.50 | 256.00 | 0 | 14,909 | 0.00% |
|
| 2023/06/19 | 2 | 250.04 | 5 | 249.60 | 252.50 | -3 | 14,742 | -0.02% |
|
| 2023/06/16 | 16 | 258.44 | 12 | 256.67 | 254.50 | 4 | 14,558 | 0.03% |
|
| 2023/06/15 | 14 | 248.21 | 16 | 243.88 | 246.00 | -2 | 14,123 | -0.01% |
|
| 2023/06/14 | 2 | 241.00 | 1 | 242.00 | 242.50 | 1 | 13,790 | 0.01% |
|
| 2023/06/13 | 11 | 245.09 | 10 | 242.80 | 245.00 | 1 | 13,545 | 0.01% |
|
| 2023/06/12 | 30 | 249.20 | 25 | 248.46 | 243.00 | 5 | 13,144 | 0.04% |
|
| 2023/06/09 | 1 | 231.00 | 2 | 232.50 | 240.50 | -1 | 12,421 | -0.01% |
|
| 2023/06/08 | 2 | 220.50 | 2 | 218.50 | 219.00 | 0 | 11,937 | 0.00% |
|
| 2023/06/07 | 2 | 218.00 | 1 | 214.50 | 224.50 | 1 | 11,744 | 0.01% |
|
| 2023/06/06 | 2 | 209.00 | 2 | 211.50 | 209.00 | 0 | 11,416 | 0.00% |
|
| 2023/06/05 | 5 | 210.70 | 6 | 209.08 | 211.50 | -1 | 11,220 | -0.01% |
|
| 2023/06/02 | 6 | 200.42 | 10 | 206.65 | 203.00 | -4 | 10,857 | -0.04% |
|
| 2023/05/31 | 0 | 0.00 | 2 | 187.00 | 186.50 | -2 | 9,895 | -0.02% |
|
| 2023/05/30 | 2 | 185.00 | 2 | 187.00 | 184.50 | 0 | 9,695 | 0.00% |
|
| 2023/05/29 | 8 | 185.19 | 4 | 183.00 | 186.00 | 4 | 9,462 | 0.04% |
|
| 2023/05/26 | 14 | 188.82 | 13 | 185.31 | 185.00 | 1 | 9,012 | 0.01% |
|
| 2023/05/25 | 1 | 179.00 | 5 | 180.40 | 180.00 | -4 | 8,182 | -0.05% |
|
| 2023/05/24 | 0 | 0.00 | 1 | 164.50 | 165.00 | -1 | 7,686 | -0.01% |
|
| 2023/05/23 | 1 | 161.50 | 1 | 162.00 | 160.00 | 0 | 7,391 | 0.00% |
|
| 2023/05/22 | 3 | 162.33 | 1 | 161.50 | 161.50 | 2 | 7,261 | 0.03% |
|
| 2023/05/19 | 30 | 161.00 | 33 | 161.29 | 164.00 | -3 | 7,143 | -0.04% |
|
| 2023/05/18 | 1 | 155.50 | 8.1 | 156.09 | 159.50 | -7.1 | 6,904 | -0.10% |
|
| 2023/05/17 | 5 | 146.50 | 4 | 147.63 | 149.50 | 1 | 6,508 | 0.02% |
|
| 2023/05/16 | 1 | 143.50 | 6 | 143.83 | 144.50 | -5 | 6,089 | -0.08% |
|
| 2023/05/15 | 2 | 135.50 | 0 | 0.00 | 135.50 | 2 | 5,715 | 0.03% |
|
| 2023/05/12 | 3 | 139.50 | 2 | 139.00 | 139.00 | 1 | 5,663 | 0.02% |
|
| 2023/05/11 | 3 | 141.33 | 5 | 141.20 | 141.00 | -2 | 5,621 | -0.04% |
|
| 2023/05/10 | 1 | 139.50 | 8 | 136.50 | 139.50 | -7 | 5,636 | -0.12% |
|
| 2023/05/09 | 8 | 139.00 | 33 | 138.09 | 139.00 | -25 | 5,615 | -0.45% |
|
| 2023/05/02 | 0.2 | 134.75 | 0 | 0.00 | 135.00 | 0.2 | 5,777 | 0.00% |
|
| 2023/04/26 | 0 | 0.00 | 3 | 129.00 | 129.00 | -3 | 5,943 | -0.05% |
|
| 2023/04/25 | 2 | 130.25 | 0 | 0.00 | 129.00 | 2 | 5,983 | 0.03% |
|
| 2023/04/20 | 0 | 0.00 | 3 | 133.33 | 134.00 | -3 | 6,069 | -0.05% |
|
| 2023/04/19 | 1 | 132.50 | 2 | 133.00 | 134.50 | -1 | 6,132 | -0.02% |
|
| 2023/04/18 | 1 | 136.50 | 0 | 0.00 | 135.50 | 1 | 6,115 | 0.02% |
|
| 2023/04/14 | 2 | 133.75 | 0 | 0.00 | 134.50 | 2 | 6,224 | 0.03% |
|
| 2023/04/12 | 1 | 135.50 | 0 | 0.00 | 136.50 | 1 | 6,266 | 0.02% |
|
| 2023/04/11 | 0 | 0.00 | 2 | 135.75 | 135.50 | -2 | 6,291 | -0.03% |
|
| 2023/04/10 | 2 | 135.50 | 5 | 136.00 | 136.50 | -3 | 6,250 | -0.05% |
|
| 2023/04/07 | 2 | 134.50 | 0 | 0.00 | 134.00 | 2 | 6,227 | 0.03% |
|
| 2023/04/06 | 0 | 0.00 | 5 | 136.10 | 138.00 | -5 | 6,239 | -0.08% |
|
| 2023/03/31 | 3 | 132.33 | 4 | 133.13 | 133.50 | -1 | 6,146 | -0.02% |
|
| 2023/03/30 | 1 | 133.00 | 0 | 0.00 | 133.00 | 1 | 6,240 | 0.02% |
|
| 2023/03/29 | 1 | 129.00 | 0 | 0.00 | 130.00 | 1 | 6,253 | 0.02% |
|
| 2023/03/28 | 2 | 126.25 | 4 | 126.63 | 128.00 | -2 | 6,421 | -0.03% |
|
| 2023/03/24 | 2 | 129.00 | 2 | 129.25 | 129.00 | 0 | 6,994 | 0.00% |
|
| 2023/03/22 | 0 | 0.00 | 3 | 122.67 | 123.50 | -3 | 7,667 | -0.04% |
|
| 2023/03/20 | 0 | 0.00 | 3 | 120.00 | 120.00 | -3 | 7,621 | -0.04% |
|
| 2023/03/17 | 3 | 117.00 | 1 | 120.00 | 118.50 | 2 | 7,610 | 0.03% |
|
| 2023/03/16 | 1 | 119.50 | 3 | 120.17 | 119.50 | -2 | 7,638 | -0.03% |
|
| 2023/03/15 | 1 | 119.50 | 3 | 120.17 | 119.00 | -2 | 7,704 | -0.03% |
|
| 2023/03/14 | 3 | 116.83 | 1 | 117.50 | 117.50 | 2 | 7,723 | 0.03% |
|
| 2023/03/13 | 2 | 117.25 | 0 | 0.00 | 118.50 | 2 | 7,758 | 0.03% |
|
| 2023/03/09 | 1 | 119.50 | 3 | 120.17 | 119.00 | -2 | 7,803 | -0.03% |
|
| 2023/03/08 | 4 | 116.50 | 0 | 0.00 | 117.00 | 4 | 7,802 | 0.05% |
|
| 2023/03/06 | 0 | 0.00 | 2 | 118.50 | 118.50 | -2 | 7,823 | -0.03% |
|
| 2023/03/02 | 3 | 119.17 | 1 | 118.00 | 120.00 | 2 | 8,078 | 0.02% |
|
| 2023/03/01 | 0 | 0.00 | 1 | 120.00 | 120.50 | -1 | 8,133 | -0.01% |
|
| 2023/02/24 | 1 | 123.00 | 3 | 120.83 | 119.00 | -2 | 8,196 | -0.02% |
|
| 2023/02/23 | 2 | 120.50 | 4.5 | 120.83 | 120.50 | -2.5 | 8,349 | -0.03% |
|
| 2023/02/22 | 1 | 117.00 | 0 | 0.00 | 117.50 | 1 | 8,626 | 0.01% |
|
| 2023/02/21 | 0 | 0.00 | 1 | 115.00 | 116.50 | -1 | 8,830 | -0.01% |
|
| 2023/02/20 | 2.5 | 117.20 | 4 | 117.38 | 116.50 | -1.5 | 9,029 | -0.02% |
|
| 2023/02/17 | 2 | 117.75 | 0 | 0.00 | 117.50 | 2 | 9,090 | 0.02% |
|
| 2023/02/16 | 1 | 120.00 | 3 | 120.67 | 121.00 | -2 | 9,203 | -0.02% |
|
| 2023/02/10 | 2 | 117.25 | 0 | 0.00 | 117.00 | 2 | 9,518 | 0.02% |
|
| 2023/02/08 | 2 | 121.50 | 1 | 120.50 | 120.00 | 1 | 9,879 | 0.01% |
|
| 2023/02/07 | 0 | 0.00 | 2 | 118.25 | 119.50 | -2 | 9,880 | -0.02% |
|
| 2023/02/06 | 0 | 0.00 | 3 | 114.00 | 116.00 | -3 | 9,766 | -0.03% |
|
| 2023/02/03 | 1 | 114.50 | 0 | 0.00 | 114.50 | 1 | 9,695 | 0.01% |
|
| 2023/02/01 | 0 | 0.00 | 2 | 117.00 | 117.00 | -2 | 9,610 | -0.02% |
|
| 2023/01/31 | 2 | 115.00 | 1 | 118.00 | 115.50 | 1 | 9,642 | 0.01% |
|
| 2023/01/30 | 0 | 0.00 | 5 | 117.80 | 119.50 | -5 | 9,570 | -0.05% |
|
| 2023/01/17 | 0 | 0.00 | 1 | 114.00 | 114.00 | -1 | 9,451 | -0.01% |
|
| 2023/01/16 | 2 | 114.00 | 1 | 114.00 | 113.50 | 1 | 9,558 | 0.01% |
|
| 2023/01/12 | 2 | 114.00 | 0 | 0.00 | 114.00 | 2 | 9,710 | 0.02% |
|
| 2023/01/05 | 1 | 113.00 | 1 | 110.50 | 110.50 | 0 | 10,448 | 0.00% |
|
| 2023/01/04 | 5 | 112.00 | 6.3 | 110.33 | 112.00 | -1.3 | 10,370 | -0.01% |
|
| 2023/01/03 | 0 | 0.00 | 1 | 108.00 | 111.00 | -1 | 10,354 | -0.01% |
|
| 2022/12/30 | 1 | 107.50 | 0 | 0.00 | 106.50 | 1 | 10,334 | 0.01% |
|
| 2022/12/29 | 6 | 107.00 | 7 | 107.64 | 107.50 | -1 | 10,358 | -0.01% |
|
| 2022/12/27 | 1 | 105.50 | 2 | 106.00 | 106.00 | -1 | 10,486 | -0.01% |
|
| 2022/12/26 | 2 | 106.75 | 1 | 105.50 | 105.00 | 1 | 10,496 | 0.01% |
|
| 2022/12/23 | 3 | 103.83 | 4 | 105.38 | 106.50 | -1 | 10,489 | -0.01% |
|
| 2022/12/22 | 0 | 0.00 | 3 | 105.00 | 105.00 | -3 | 10,577 | -0.03% |
|
| 2022/12/20 | 3.1 | 101.52 | 1 | 101.00 | 100.00 | 2.1 | 10,440 | 0.02% |
|
| 2022/12/19 | 4 | 103.00 | 3 | 103.50 | 103.00 | 1 | 10,318 | 0.01% |
|
| 2022/12/16 | 3.2 | 106.84 | 2 | 109.50 | 107.00 | 1.2 | 10,187 | 0.01% |
|
| 2022/12/15 | 3 | 113.83 | 23 | 115.59 | 114.00 | -20 | 9,893 | -0.20% |
|
| 2022/12/14 | 3 | 103.50 | 3 | 106.33 | 107.00 | 0 | 9,425 | 0.00% |
|
| 2022/12/13 | 1 | 101.50 | 4 | 102.13 | 102.50 | -3 | 9,380 | -0.03% |
|
| 2022/12/12 | 1 | 101.50 | 0 | 0.00 | 102.50 | 1 | 9,527 | 0.01% |
|
| 2022/12/09 | 1 | 101.50 | 0 | 0.00 | 102.50 | 1 | 9,695 | 0.01% |
|
| 2022/12/08 | 2 | 102.50 | 2 | 103.50 | 102.50 | 0 | 9,983 | 0.00% |
|
| 2022/12/07 | 4 | 100.13 | 2 | 101.00 | 101.00 | 2 | 10,046 | 0.02% |
|
| 2022/12/06 | 3 | 104.00 | 1 | 103.00 | 103.50 | 2 | 10,246 | 0.02% |
|
| 2022/12/05 | 6 | 108.83 | 1 | 108.50 | 108.00 | 5 | 10,310 | 0.05% |
|
| 2022/12/02 | 2 | 111.50 | 1 | 111.00 | 111.00 | 1 | 10,365 | 0.01% |
|
| 2022/12/01 | 0 | 0.00 | 4 | 110.88 | 112.50 | -4 | 10,376 | -0.04% |
|
| 2022/11/30 | 1 | 108.00 | 0 | 0.00 | 108.00 | 1 | 10,259 | 0.01% |
|
| 2022/11/29 | 1 | 108.50 | 2 | 108.50 | 108.00 | -1 | 10,182 | -0.01% |
|
| 2022/11/28 | 4 | 108.88 | 2 | 108.75 | 108.50 | 2 | 10,151 | 0.02% |
|
| 2022/11/25 | 2 | 109.50 | 2 | 109.75 | 107.50 | 0 | 10,102 | 0.00% |
|
| 2022/11/24 | 0 | 0.00 | 1 | 106.50 | 107.00 | -1 | 9,830 | -0.01% |
|
| 2022/11/23 | 1 | 107.00 | 1 | 105.50 | 105.50 | 0 | 9,809 | 0.00% |
|
| 2022/11/22 | 4 | 106.50 | 0 | 0.00 | 107.00 | 4 | 9,772 | 0.04% |
|
| 2022/11/21 | 6 | 108.42 | 0 | 111.00 | 108.00 | 6 | 9,725 | 0.06% |
|
| 2022/11/18 | 3 | 112.00 | 7.5 | 111.43 | 113.00 | -4.5 | 9,512 | -0.05% |
|
| 2022/11/17 | 0 | 0.00 | 1 | 107.00 | 107.00 | -1 | 9,089 | -0.01% |
|
| 2022/11/16 | 1 | 103.00 | 4 | 104.25 | 104.00 | -3 | 8,886 | -0.03% |
|
| 2022/11/15 | 4 | 98.85 | 1 | 99.00 | 99.00 | 3 | 8,682 | 0.03% |
|
| 2022/11/14 | 2 | 99.30 | 3 | 99.87 | 100.50 | -1 | 8,649 | -0.01% |
|
| 2022/11/11 | 0.2 | 101.00 | 1 | 105.50 | 101.00 | -0.8 | 8,571 | -0.01% |
|
| 2022/11/10 | 1 | 100.00 | 0 | 0.00 | 100.50 | 1 | 8,519 | 0.01% |
|
| 2022/11/09 | 5 | 101.80 | 4 | 102.25 | 102.50 | 1 | 8,495 | 0.01% |
|
| 2022/11/08 | 8 | 102.38 | 17 | 101.44 | 101.00 | -9 | 8,550 | -0.11% |
|
| 2022/11/07 | 24 | 100.80 | 21 | 101.62 | 102.00 | 3 | 8,528 | 0.04% |
|
| 2022/11/04 | 3 | 96.50 | 19 | 96.45 | 96.80 | -16 | 8,287 | -0.19% |
|
| 2022/11/03 | 1 | 94.00 | 3 | 94.90 | 95.10 | -2 | 8,107 | -0.02% |
|
| 2022/11/01 | 1 | 91.80 | 0 | 0.00 | 91.50 | 1 | 7,996 | 0.01% |
|
| 2022/10/31 | 0 | 0.00 | 1 | 92.70 | 92.50 | -1 | 8,003 | -0.01% |
|
| 2022/10/28 | 4 | 93.60 | 4 | 92.65 | 92.50 | 0 | 8,131 | 0.00% |
|
| 2022/10/27 | 4.3 | 92.33 | 9 | 92.84 | 93.00 | -4.7 | 8,161 | -0.06% |
|
| 2022/10/26 | 1 | 90.90 | 11 | 91.38 | 91.30 | -10 | 8,133 | -0.12% |
|
| 2022/10/25 | 0 | 0.00 | 1 | 90.10 | 90.20 | -1 | 8,121 | -0.01% |
|
| 2022/10/24 | 2 | 91.35 | 2 | 91.50 | 90.00 | 0 | 8,135 | 0.00% |
|
| 2022/10/21 | 2 | 89.30 | 1 | 90.00 | 90.30 | 1 | 8,075 | 0.01% |
|
| 2022/10/20 | 1 | 88.80 | 22 | 89.86 | 90.00 | -21 | 8,092 | -0.26% |
|
| 2022/10/19 | 34 | 91.25 | 5 | 91.42 | 91.60 | 29 | 8,056 | 0.36% |
|
| 2022/10/18 | 2 | 90.60 | 6 | 90.40 | 89.30 | -4 | 7,844 | -0.05% |
|
| 2022/10/17 | 3 | 80.07 | 3 | 80.70 | 83.10 | 0 | 7,549 | 0.00% |
|
| 2022/10/14 | 2 | 83.70 | 1 | 83.10 | 82.10 | 1 | 7,581 | 0.01% |
|
| 2022/10/13 | 0 | 0.00 | 1 | 83.40 | 82.90 | -1 | 7,723 | -0.01% |
|
| 2022/10/11 | 1 | 82.70 | 0 | 0.00 | 82.90 | 1 | 7,973 | 0.01% |
|
| 2022/10/07 | 1 | 85.00 | 21 | 84.84 | 84.80 | -20 | 7,914 | -0.25% |
|
| 2022/10/06 | 4 | 89.73 | 0 | 0.00 | 89.00 | 4 | 7,802 | 0.05% |
|
| 2022/10/05 | 25 | 91.34 | 15 | 90.60 | 90.60 | 10 | 7,777 | 0.13% |
|
| 2022/10/04 | 3 | 90.93 | 6 | 90.25 | 90.70 | -3 | 7,749 | -0.04% |
|
| 2022/10/03 | 1 | 88.20 | 0 | 0.00 | 88.40 | 1 | 7,675 | 0.01% |
|
| 2022/09/30 | 0 | 0.00 | 5 | 86.40 | 88.30 | -5 | 7,713 | -0.06% |
|
| 2022/09/29 | 16 | 89.08 | 6 | 90.25 | 88.90 | 10 | 7,691 | 0.13% |
|
| 2022/09/28 | 1 | 90.60 | 2 | 89.35 | 88.40 | -1 | 7,664 | -0.01% |
|
| 2022/09/23 | 11 | 94.00 | 1 | 92.20 | 92.20 | 10 | 7,904 | 0.13% |
|
| 2022/09/22 | 5 | 91.54 | 10 | 92.16 | 93.00 | -5 | 7,956 | -0.06% |
|
| 2022/09/21 | 3 | 90.57 | 3 | 90.27 | 90.00 | 0 | 7,830 | 0.00% |
|
| 2022/09/20 | 7 | 93.27 | 0 | 0.00 | 93.20 | 7 | 7,646 | 0.09% |
|
| 2022/09/19 | 4 | 95.33 | 19 | 95.21 | 95.30 | -15 | 7,475 | -0.20% |
|
| 2022/09/16 | 12 | 94.29 | 0.2 | 93.70 | 93.70 | 11.8 | 7,292 | 0.16% |
|
| 2022/09/15 | 3.2 | 94.18 | 10 | 95.18 | 95.50 | -6.8 | 7,172 | -0.09% |
|
| 2022/09/14 | 8 | 91.71 | 11 | 91.40 | 91.00 | -3 | 6,920 | -0.04% |
|
| 2022/09/13 | 4 | 93.18 | 12 | 94.53 | 92.90 | -8 | 6,768 | -0.12% |
|
| 2022/09/12 | 10 | 88.70 | 4.1 | 89.96 | 91.10 | 5.9 | 6,573 | 0.09% |
|
| 2022/09/08 | 0 | 0.00 | 2 | 84.60 | 86.20 | -2 | 6,484 | -0.03% |
|
| 2022/09/07 | 1 | 80.30 | 1 | 80.20 | 80.30 | 0 | 6,467 | 0.00% |
|
| 2022/09/06 | 0 | 0.00 | 2 | 82.40 | 81.20 | -2 | 6,615 | -0.03% |
|
| 2022/09/05 | 0 | 0.00 | 5 | 83.60 | 83.50 | -5 | 6,663 | -0.08% |
|
| 2022/08/31 | 1 | 84.70 | 0 | 0.00 | 85.90 | 1 | 6,740 | 0.01% |
|
| 2022/08/30 | 5 | 84.70 | 1 | 84.70 | 84.50 | 4 | 6,789 | 0.06% |
|
| 2022/08/29 | 1 | 84.60 | 4 | 83.80 | 84.80 | -3 | 6,829 | -0.04% |
|
| 2022/08/26 | 0 | 0.00 | 2 | 86.80 | 87.00 | -2 | 6,799 | -0.03% |
|
| 2022/08/25 | 0 | 0.00 | 8.1 | 85.40 | 85.70 | -8.1 | 6,768 | -0.12% |
|
| 2022/08/24 | 1 | 83.70 | 0 | 0.00 | 83.50 | 1 | 6,749 | 0.01% |
|
| 2022/08/23 | 0 | 0.00 | 3 | 83.67 | 83.50 | -3 | 6,791 | -0.04% |
|
| 2022/08/22 | 1 | 85.80 | 4 | 85.10 | 85.00 | -3 | 6,893 | -0.04% |
|
| 2022/08/19 | 3 | 86.60 | 0 | 0.00 | 87.10 | 3 | 6,903 | 0.04% |
|
| 2022/08/18 | 8 | 86.59 | 11 | 86.21 | 86.90 | -3 | 6,890 | -0.04% |
|
| 2022/08/17 | 0 | 0.00 | 1 | 84.00 | 85.30 | -1 | 6,838 | -0.01% |
|
| 2022/08/16 | 7.1 | 84.02 | 12 | 84.75 | 83.60 | -4.9 | 6,825 | -0.07% |
|
| 2022/08/15 | 4 | 85.30 | 4 | 84.93 | 85.20 | 0 | 6,797 | 0.00% |
|
| 2022/08/12 | 3 | 82.20 | 11.1 | 82.58 | 82.80 | -8.1 | 6,669 | -0.12% |
|
| 2022/08/11 | 1 | 80.40 | 0 | 0.00 | 80.30 | 1 | 6,549 | 0.02% |
|
| 2022/08/10 | 0.1 | 79.50 | 0 | 0.00 | 79.30 | 0.1 | 6,543 | 0.00% |
|
| 2022/08/09 | 2 | 78.80 | 0 | 0.00 | 79.90 | 2 | 6,553 | 0.03% |
|
| 2022/08/08 | 1 | 79.30 | 0 | 0.00 | 79.70 | 1 | 6,590 | 0.02% |
|
| 2022/08/05 | 3 | 80.47 | 1 | 80.30 | 80.60 | 2 | 6,588 | 0.03% |
|
| 2022/08/04 | 14 | 80.67 | 3 | 80.10 | 79.60 | 11 | 6,598 | 0.17% |
|
| 2022/08/03 | 4 | 92.10 | 25 | 91.98 | 92.30 | -21 | 6,507 | -0.32% |
|
| 2022/08/02 | 5 | 92.00 | 1 | 92.50 | 92.20 | 4 | 6,427 | 0.06% |
|
| 2022/08/01 | 5 | 92.70 | 6 | 93.18 | 93.30 | -1 | 6,343 | -0.02% |
|
| 2022/07/29 | 12 | 91.10 | 0 | 0.00 | 91.40 | 12 | 6,304 | 0.19% |
|
| 2022/07/28 | 9 | 91.29 | 3 | 91.27 | 90.70 | 6 | 6,307 | 0.10% |
|
| 2022/07/27 | 1 | 89.60 | 1 | 90.30 | 91.00 | 0 | 6,285 | 0.00% |
|
| 2022/07/26 | 8 | 89.93 | 0 | 0.00 | 89.80 | 8 | 6,222 | 0.13% |
|
| 2022/07/25 | 1 | 94.00 | 0 | 0.00 | 94.00 | 1 | 6,130 | 0.02% |
|
| 2022/07/22 | 0 | 0.00 | 4 | 97.20 | 95.30 | -4 | 6,050 | -0.07% |
|
| 2022/07/21 | 5 | 96.84 | 2 | 97.85 | 97.90 | 3 | 5,927 | 0.05% |
|
| 2022/07/20 | 4 | 96.03 | 5.1 | 96.21 | 96.80 | -1.1 | 5,880 | -0.02% |
|
| 2022/07/19 | 7.1 | 92.99 | 8 | 93.94 | 93.80 | -0.9 | 5,812 | -0.02% |
|
| 2022/07/18 | 0 | 0.00 | 5 | 90.44 | 91.80 | -5 | 5,674 | -0.09% |
|
| 2022/07/15 | 1 | 87.60 | 0 | 0.00 | 87.40 | 1 | 5,653 | 0.02% |
|
| 2022/07/14 | 1 | 87.20 | 0 | 0.00 | 87.40 | 1 | 5,744 | 0.02% |
|
| 2022/07/12 | 1 | 84.00 | 0 | 0.00 | 83.40 | 1 | 5,872 | 0.02% |
|
| 2022/07/08 | 1 | 89.10 | 3 | 88.57 | 89.30 | -2 | 5,914 | -0.03% |
|
| 2022/07/07 | 2 | 85.55 | 0 | 0.00 | 86.70 | 2 | 5,950 | 0.03% |
|
| 2022/07/06 | 2 | 86.25 | 3 | 87.40 | 86.00 | -1 | 6,044 | -0.02% |
|
| 2022/07/04 | 1 | 82.30 | 1 | 82.00 | 83.40 | 0 | 6,076 | 0.00% |
|
| 2022/07/01 | 3 | 83.30 | 0 | 0.00 | 81.50 | 3 | 6,107 | 0.05% |
|
| 2022/06/30 | 11 | 89.23 | 0 | 0.00 | 88.70 | 11 | 5,859 | 0.19% |
|
| 2022/06/27 | 0 | 0.00 | 10 | 95.40 | 95.30 | -10 | 5,842 | -0.17% |
|
| 2022/06/22 | 1 | 95.00 | 0 | 0.00 | 92.10 | 1 | 5,892 | 0.02% |
|
| 2022/06/20 | 1 | 94.70 | 0 | 0.00 | 93.90 | 1 | 5,958 | 0.02% |
|
| 2022/06/17 | 2 | 98.40 | 0 | 0.00 | 98.00 | 2 | 6,056 | 0.03% |
|
| 2022/06/16 | 2 | 101.00 | 10 | 99.00 | 98.80 | -8 | 6,177 | -0.13% |
|
| 2022/06/15 | 5.1 | 102.37 | 11 | 100.50 | 100.00 | -5.9 | 6,163 | -0.10% |
|
| 2022/06/14 | 2 | 104.25 | 4 | 102.75 | 104.00 | -2 | 6,154 | -0.03% |
|
| 2022/06/13 | 3.1 | 105.35 | 0 | 0.00 | 106.00 | 3.1 | 6,167 | 0.05% |
|
| 2022/06/10 | 3 | 109.67 | 0 | 0.00 | 109.50 | 3 | 6,272 | 0.05% |
|
| 2022/06/09 | 1 | 113.50 | 0 | 0.00 | 114.00 | 1 | 6,453 | 0.02% |
|
| 2022/06/08 | 11 | 115.00 | 5 | 116.00 | 114.50 | 6 | 6,731 | 0.09% |
|
| 2022/06/07 | 0 | 0.00 | 10 | 113.45 | 114.00 | -10 | 6,811 | -0.15% |
|
| 2022/06/06 | 2 | 111.00 | 0 | 0.00 | 110.50 | 2 | 6,889 | 0.03% |
|
| 2022/06/02 | 1 | 111.50 | 0 | 0.00 | 110.50 | 1 | 7,007 | 0.01% |
|
| 2022/06/01 | 5 | 112.00 | 1 | 112.50 | 112.50 | 4 | 7,227 | 0.06% |
|
| 2022/05/31 | 2 | 112.75 | 0 | 0.00 | 113.00 | 2 | 7,306 | 0.03% |
|
| 2022/05/30 | 3 | 113.00 | 2 | 113.00 | 112.50 | 1 | 7,376 | 0.01% |
|
| 2022/05/27 | 2 | 108.00 | 2 | 108.00 | 108.00 | 0 | 7,348 | 0.00% |
|
| 2022/05/25 | 2 | 105.50 | 3 | 105.83 | 105.50 | -1 | 7,686 | -0.01% |
|
| 2022/05/24 | 3 | 104.83 | 2 | 106.00 | 104.50 | 1 | 7,831 | 0.01% |
|
| 2022/05/23 | 3 | 106.50 | 1 | 105.50 | 105.50 | 2 | 7,936 | 0.03% |
|
| 2022/05/19 | 0 | 0.00 | 1 | 109.50 | 109.00 | -1 | 8,269 | -0.01% |
|
| 2022/05/18 | 2 | 110.75 | 0 | 0.00 | 110.50 | 2 | 8,338 | 0.02% |
|
| 2022/05/17 | 1 | 107.50 | 2 | 109.00 | 108.50 | -1 | 8,414 | -0.01% |
|
| 2022/05/16 | 4 | 109.25 | 2 | 108.75 | 107.50 | 2 | 8,507 | 0.02% |
|
| 2022/05/13 | 1 | 106.00 | 3 | 108.17 | 108.00 | -2 | 8,587 | -0.02% |
|
| 2022/05/12 | 0 | 0.00 | 3 | 106.50 | 105.50 | -3 | 8,662 | -0.03% |
|
| 2022/05/11 | 14 | 108.54 | 8 | 106.00 | 106.00 | 6 | 8,893 | 0.07% |
|
| 2022/05/10 | 6 | 107.50 | 7 | 108.14 | 110.00 | -1 | 8,902 | -0.01% |
|
| 2022/05/09 | 1 | 110.00 | 0 | 0.00 | 110.00 | 1 | 9,013 | 0.01% |
|
| 2022/05/06 | 3 | 111.50 | 3 | 111.50 | 111.50 | 0 | 9,231 | 0.00% |
|
| 2022/05/05 | 14 | 115.79 | 8 | 117.50 | 114.50 | 6 | 9,365 | 0.06% |
|
| 2022/05/04 | 17 | 115.00 | 21 | 112.79 | 115.00 | -4 | 9,416 | -0.04% |
|
| 2022/05/03 | 2 | 109.25 | 2 | 111.00 | 111.00 | 0 | 9,440 | 0.00% |
|
| 2022/04/29 | 1 | 110.00 | 0 | 0.00 | 108.50 | 1 | 9,485 | 0.01% |
|
| 2022/04/28 | 1 | 108.00 | 1 | 108.50 | 108.00 | 0 | 9,529 | 0.00% |
|
| 2022/04/27 | 1 | 106.00 | 0 | 0.00 | 107.50 | 1 | 9,616 | 0.01% |
|
| 2022/04/26 | 0 | 0.00 | 20 | 108.50 | 108.50 | -20 | 9,599 | -0.21% |
|
| 2022/04/25 | 2 | 108.75 | 2 | 107.00 | 107.00 | 0 | 9,596 | 0.00% |
|
| 2022/04/22 | 0 | 0.00 | 0.3 | 114.50 | 111.50 | -0.3 | 9,530 | 0.00% |
|
| 2022/04/21 | 3 | 114.83 | 2 | 113.50 | 113.50 | 1 | 9,544 | 0.01% |
|
| 2022/04/20 | 0 | 0.00 | 1 | 116.00 | 116.00 | -1 | 9,565 | -0.01% |
|
| 2022/04/19 | 4 | 113.13 | 2 | 115.00 | 113.50 | 2 | 9,539 | 0.02% |
|
| 2022/04/13 | 2.1 | 115.79 | 1 | 116.00 | 116.00 | 1.1 | 10,073 | 0.01% |
|
| 2022/04/12 | 1 | 116.50 | 0 | 116.50 | 117.00 | 1 | 10,092 | 0.01% |
|
| 2022/04/11 | 0.2 | 120.50 | 0 | 0.00 | 119.50 | 0.2 | 10,188 | 0.00% |
|
| 2022/04/08 | 0 | 0.00 | 1 | 122.00 | 122.50 | -1 | 10,174 | -0.01% |
|
| 2022/04/07 | 1 | 126.50 | 6 | 125.83 | 122.50 | -5 | 10,113 | -0.05% |
|
| 2022/04/01 | 0 | 0.00 | 1 | 129.00 | 130.50 | -1 | 10,021 | -0.01% |
|
| 2022/03/30 | 2.5 | 129.80 | 0 | 0.00 | 130.00 | 2.5 | 10,111 | 0.02% |
|
| 2022/03/29 | 12 | 131.50 | 12 | 132.00 | 131.00 | 0 | 10,208 | 0.00% |
|
| 2022/03/28 | 0 | 0.00 | 1 | 131.50 | 131.50 | -1 | 10,345 | -0.01% |
|
| 2022/03/25 | 2 | 130.75 | 0 | 0.00 | 130.50 | 2 | 10,598 | 0.02% |
|
| 2022/03/24 | 1 | 127.50 | 0 | 0.00 | 129.50 | 1 | 10,745 | 0.01% |
|
| 2022/03/23 | 3 | 128.50 | 1 | 129.50 | 129.00 | 2 | 10,883 | 0.02% |
|
| 2022/03/22 | 2 | 126.00 | 7 | 126.36 | 128.50 | -5 | 11,334 | -0.04% |
|
| 2022/03/21 | 11.5 | 132.26 | 1 | 134.50 | 131.00 | 10.5 | 11,369 | 0.09% |
|
| 2022/03/18 | 0 | 0.00 | 0 | 131.00 | 130.50 | 0 | 11,535 | 0.00% |
|
| 2022/03/17 | 0.1 | 130.50 | 3 | 133.50 | 130.50 | -2.9 | 12,011 | -0.02% |
|
| 2022/03/16 | 1 | 127.50 | 1 | 128.50 | 127.00 | 0 | 12,303 | 0.00% |
|
| 2022/03/15 | 9 | 127.94 | 9 | 126.94 | 126.00 | 0 | 12,771 | 0.00% |
|
| 2022/03/14 | 3 | 129.33 | 0 | 0.00 | 130.50 | 3 | 13,145 | 0.02% |
|
| 2022/03/11 | 17 | 133.56 | 0 | 0.00 | 133.00 | 17 | 13,092 | 0.13% |
|
| 2022/03/10 | 16 | 139.25 | 13 | 141.38 | 138.50 | 3 | 13,162 | 0.02% |
|
| 2022/03/09 | 7 | 135.29 | 11 | 135.36 | 136.00 | -4 | 13,254 | -0.03% |
|
| 2022/03/08 | 6 | 136.25 | 0 | 0.00 | 135.50 | 6 | 13,304 | 0.05% |
|
| 2022/03/07 | 5 | 140.00 | 0 | 0.00 | 139.50 | 5 | 13,326 | 0.04% |
|
| 2022/03/04 | 8 | 148.06 | 3 | 147.83 | 148.00 | 5 | 13,289 | 0.04% |
|
| 2022/03/03 | 14 | 148.39 | 109 | 148.56 | 148.50 | -95 | 13,403 | -0.71% |
大賣/
|
| 2022/03/02 | 2 | 145.75 | 5 | 146.00 | 146.00 | -3 | 13,442 | -0.02% |
|
| 2022/03/01 | 4 | 144.75 | 1.1 | 145.45 | 145.50 | 2.9 | 13,445 | 0.02% |
|
| 2022/02/25 | 3.1 | 139.38 | 4 | 140.75 | 140.00 | -0.9 | 13,345 | -0.01% |
|
| 2022/02/24 | 5 | 141.80 | 0 | 142.50 | 141.00 | 5 | 13,363 | 0.04% |
|
| 2022/02/23 | 0 | 0.00 | 8 | 145.63 | 148.00 | -8 | 13,405 | -0.06% |
|
| 2022/02/22 | 10 | 141.75 | 10 | 140.00 | 140.00 | 0 | 13,560 | 0.00% |
|
| 2022/02/21 | 5 | 148.30 | 0 | 0.00 | 147.50 | 5 | 13,689 | 0.04% |
|
| 2022/02/18 | 1 | 151.50 | 77 | 152.49 | 152.50 | -76 | 13,886 | -0.55% |
|
| 2022/02/17 | 4 | 152.00 | 5 | 152.60 | 152.50 | -1 | 14,252 | -0.01% |
|
| 2022/02/16 | 7 | 152.63 | 129 | 151.09 | 151.50 | -122 | 14,789 | -0.82% |
大賣/鉅額交易
|
| 2022/02/15 | 3 | 151.33 | 10.3 | 149.76 | 149.50 | -7.3 | 15,392 | -0.05% |
|
| 2022/02/14 | 2.3 | 143.48 | 1 | 144.50 | 143.50 | 1.3 | 15,733 | 0.01% |
|
| 2022/02/11 | 9 | 150.00 | 8 | 149.63 | 148.00 | 1 | 16,225 | 0.01% |
|
| 2022/02/10 | 302 | 152.48 | 1 | 149.50 | 150.00 | 301 | 16,909 | 1.78% |
大買/鉅額交易
|
| 2022/02/09 | 2 | 151.00 | 5 | 153.10 | 152.50 | -3 | 17,851 | -0.02% |
|
| 2022/02/08 | 6 | 149.67 | 8 | 151.69 | 152.50 | -2 | 18,397 | -0.01% |
|
| 2022/02/07 | 6 | 144.25 | 2 | 145.50 | 146.00 | 4 | 18,438 | 0.02% |
|
| 2022/01/26 | 5 | 138.00 | 1 | 137.50 | 137.50 | 4 | 18,851 | 0.02% |
|
| 2022/01/21 | 2 | 142.00 | 0 | 0.00 | 141.00 | 2 | 20,164 | 0.01% |
|
| 2022/01/20 | 2 | 144.25 | 0 | 0.00 | 142.00 | 2 | 20,174 | 0.01% |
|
| 2022/01/18 | 1 | 143.50 | 1 | 144.50 | 143.00 | 0 | 20,268 | 0.00% |
|
| 2022/01/17 | 0 | 0.00 | 1 | 139.50 | 140.50 | -1 | 20,318 | 0.00% |
|
| 2022/01/14 | 1 | 135.50 | 10 | 137.00 | 138.50 | -9 | 20,520 | -0.04% |
|
| 2022/01/13 | 2 | 140.00 | 0 | 0.00 | 139.50 | 2 | 21,100 | 0.01% |
|
| 2022/01/11 | 3 | 143.00 | 5 | 143.00 | 141.00 | -2 | 21,319 | -0.01% |
|
| 2022/01/10 | 10 | 148.00 | 0 | 0.00 | 149.00 | 10 | 21,764 | 0.05% |
|
| 2022/01/07 | 3 | 145.83 | 0 | 0.00 | 147.50 | 3 | 21,736 | 0.01% |
|
| 2022/01/06 | 4 | 152.88 | 1 | 155.00 | 154.50 | 3 | 21,802 | 0.01% |
|
| 2022/01/05 | 0 | 0.00 | 1 | 154.00 | 154.00 | -1 | 22,262 | 0.00% |
|
| 2022/01/04 | 4 | 153.38 | 0 | 0.00 | 152.50 | 4 | 23,353 | 0.02% |
|
| 2022/01/03 | 1 | 153.00 | 0 | 0.00 | 156.50 | 1 | 24,034 | 0.00% |
|
| 2021/12/30 | 0 | 0.00 | 1 | 153.50 | 155.50 | -1 | 24,047 | 0.00% |
|
| 2021/12/29 | 5 | 154.00 | 0 | 0.00 | 154.00 | 5 | 24,031 | 0.02% |
|
| 2021/12/28 | 1 | 157.00 | 1 | 157.50 | 156.50 | 0 | 24,030 | 0.00% |
|
| 2021/12/27 | 3 | 158.00 | 2 | 158.50 | 155.00 | 1 | 24,009 | 0.00% |
|
| 2021/12/24 | 0 | 0.00 | 1 | 154.50 | 156.00 | -1 | 23,957 | 0.00% |
|
| 2021/12/23 | 5 | 155.90 | 4 | 158.00 | 155.00 | 1 | 23,949 | 0.00% |
|
| 2021/12/22 | 8 | 156.75 | 13 | 156.50 | 157.00 | -5 | 23,896 | -0.02% |
|
| 2021/12/21 | 8 | 152.50 | 10 | 152.70 | 155.00 | -2 | 23,739 | -0.01% |
|
| 2021/12/20 | 4 | 156.63 | 1 | 159.50 | 153.50 | 3 | 23,512 | 0.01% |
|
| 2021/12/17 | 1 | 154.00 | 2 | 155.25 | 154.50 | -1 | 23,365 | 0.00% |
|
| 2021/12/16 | 8 | 160.19 | 8 | 159.69 | 158.00 | 0 | 23,232 | 0.00% |
|
| 2021/12/15 | 0.5 | 151.50 | 1 | 153.50 | 152.50 | -0.5 | 22,701 | 0.00% |
|
| 2021/12/14 | 15.5 | 154.52 | 8 | 152.19 | 151.50 | 7.5 | 22,456 | 0.03% |
|
| 2021/12/13 | 21 | 159.14 | 13.2 | 157.73 | 160.00 | 7.8 | 22,105 | 0.04% |
|
| 2021/12/10 | 6 | 150.17 | 14 | 150.29 | 152.50 | -8 | 21,555 | -0.04% |
|
| 2021/12/09 | 14 | 146.46 | 12 | 146.79 | 148.00 | 2 | 21,107 | 0.01% |
|
| 2021/12/08 | 1 | 142.50 | 21 | 140.90 | 142.50 | -20 | 20,581 | -0.10% |
|
| 2021/12/07 | 10 | 133.95 | 2.1 | 133.06 | 132.50 | 7.9 | 20,071 | 0.04% |
|
| 2021/12/06 | 2 | 134.25 | 2.1 | 134.55 | 134.50 | -0.1 | 19,908 | 0.00% |
|
| 2021/12/03 | 0 | 0.00 | 3 | 139.17 | 141.00 | -3 | 19,687 | -0.02% |
|
| 2021/12/02 | 2 | 137.75 | 3 | 139.33 | 136.50 | -1 | 19,627 | -0.01% |
|
| 2021/12/01 | 2 | 136.25 | 1 | 138.50 | 139.00 | 1 | 19,526 | 0.01% |
|
| 2021/11/30 | 1 | 135.50 | 7 | 135.79 | 136.00 | -6 | 19,466 | -0.03% |
|
| 2021/11/29 | 4 | 130.38 | 9 | 130.89 | 132.00 | -5 | 19,444 | -0.03% |
|
| 2021/11/26 | 1 | 135.00 | 0 | 0.00 | 135.00 | 1 | 19,377 | 0.01% |
|
| 2021/11/25 | 1 | 135.50 | 2 | 134.75 | 134.00 | -1 | 19,277 | -0.01% |
|
| 2021/11/24 | 1 | 133.00 | 0 | 0.00 | 134.00 | 1 | 19,241 | 0.01% |
|
| 2021/11/23 | 3 | 134.67 | 0 | 0.00 | 134.50 | 3 | 19,141 | 0.02% |
|
| 2021/11/22 | 15 | 139.70 | 1 | 143.00 | 138.00 | 14 | 18,983 | 0.07% |
|
| 2021/11/19 | 1 | 141.00 | 5 | 141.09 | 141.00 | -4 | 18,878 | -0.02% |
|
| 2021/11/18 | 22 | 141.34 | 22 | 143.68 | 138.50 | 0 | 18,774 | 0.00% |
|
| 2021/11/17 | 5 | 138.40 | 25 | 137.40 | 143.00 | -20 | 18,459 | -0.11% |
|
| 2021/11/16 | 4 | 138.63 | 12 | 140.33 | 140.50 | -8 | 18,248 | -0.04% |
|
| 2021/11/15 | 29 | 140.28 | 7 | 141.12 | 136.00 | 22 | 17,904 | 0.12% |
|
| 2021/11/12 | 11 | 133.50 | 6 | 131.50 | 135.50 | 5 | 17,418 | 0.03% |
|
| 2021/11/11 | 18 | 139.03 | 7 | 138.36 | 137.00 | 11 | 16,805 | 0.07% |
|
| 2021/11/10 | 7 | 138.43 | 27 | 135.74 | 139.00 | -20 | 16,617 | -0.12% |
|
| 2021/11/09 | 5 | 137.00 | 14.1 | 136.64 | 136.50 | -9.1 | 16,104 | -0.06% |
|
| 2021/11/08 | 15 | 128.13 | 41.1 | 133.21 | 133.50 | -26.1 | 15,262 | -0.17% |
|
| 2021/11/05 | 28.2 | 124.99 | 29 | 126.29 | 124.00 | -0.8 | 14,409 | -0.01% |
|
| 2021/11/04 | 1 | 123.50 | 1 | 121.00 | 121.00 | 0 | 13,781 | 0.00% |
|
| 2021/11/03 | 91 | 121.02 | 35 | 120.54 | 123.00 | 56 | 13,598 | 0.41% |
|
| 2021/11/02 | 6 | 118.58 | 96 | 119.82 | 118.50 | -90 | 13,020 | -0.69% |
|
| 2021/11/01 | 97 | 117.97 | 19 | 117.90 | 119.50 | 78 | 12,583 | 0.62% |
|
| 2021/10/29 | 17 | 110.79 | 9 | 110.39 | 112.50 | 8 | 11,904 | 0.07% |
|
| 2021/10/28 | 1 | 107.00 | 11 | 107.05 | 107.50 | -10 | 11,594 | -0.09% |
|
| 2021/10/27 | 0 | 0.00 | 2 | 107.75 | 108.00 | -2 | 11,525 | -0.02% |
|
| 2021/10/25 | 13 | 104.00 | 2 | 104.25 | 104.00 | 11 | 11,395 | 0.10% |
|
| 2021/10/22 | 5 | 105.60 | 7 | 105.57 | 105.00 | -2 | 11,377 | -0.02% |
|
| 2021/10/21 | 10 | 111.10 | 7 | 109.86 | 106.50 | 3 | 11,294 | 0.03% |
|
| 2021/10/20 | 5 | 110.20 | 8 | 110.50 | 110.00 | -3 | 10,860 | -0.03% |
|
| 2021/10/19 | 4 | 107.50 | 10 | 108.80 | 110.00 | -6 | 10,784 | -0.06% |
|
| 2021/10/18 | 12 | 110.54 | 46 | 109.92 | 107.00 | -34 | 10,665 | -0.32% |
|
| 2021/10/15 | 0 | 0.00 | 6 | 106.83 | 107.00 | -6 | 10,137 | -0.06% |
|
| 2021/10/14 | 21 | 103.86 | 23 | 104.61 | 104.50 | -2 | 9,964 | -0.02% |
|
| 2021/10/13 | 58 | 106.06 | 46 | 105.63 | 107.00 | 12 | 9,776 | 0.12% |
|
| 2021/10/12 | 61 | 104.18 | 43 | 104.29 | 105.00 | 18 | 9,222 | 0.20% |
|
| 2021/10/08 | 32 | 96.10 | 37 | 98.52 | 100.50 | -5 | 8,078 | -0.06% |
|
| 2021/10/07 | 0 | 0.00 | 10 | 91.80 | 91.80 | -10 | 7,290 | -0.14% |
|
| 2021/10/06 | 0 | 0.00 | 10 | 83.50 | 83.50 | -10 | 7,296 | -0.14% |
|
| 2021/10/04 | 0 | 0.00 | 2 | 85.00 | 84.80 | -2 | 7,591 | -0.03% |
|
| 2021/10/01 | 2 | 86.25 | 0 | 0.00 | 86.00 | 2 | 7,741 | 0.03% |
|
| 2021/09/30 | 2 | 86.05 | 7 | 85.00 | 86.80 | -5 | 7,810 | -0.06% |
|
| 2021/09/29 | 17 | 87.24 | 0 | 0.00 | 86.90 | 17 | 7,877 | 0.22% |
|
| 2021/09/28 | 6 | 89.87 | 6 | 90.37 | 89.70 | 0 | 7,928 | 0.00% |
|
| 2021/09/27 | 15 | 91.33 | 21 | 90.54 | 90.50 | -6 | 7,945 | -0.08% |
|
| 2021/09/24 | 2 | 92.50 | 1 | 94.00 | 92.10 | 1 | 7,949 | 0.01% |
|
| 2021/09/23 | 0 | 0.00 | 5 | 92.00 | 93.00 | -5 | 7,945 | -0.06% |
|
| 2021/09/22 | 3 | 90.73 | 2 | 88.85 | 91.00 | 1 | 7,995 | 0.01% |
|
| 2021/09/17 | 1 | 90.70 | 0 | 0.00 | 91.10 | 1 | 8,137 | 0.01% |
|
| 2021/09/16 | 0 | 0.00 | 1 | 91.00 | 90.90 | -1 | 8,304 | -0.01% |
|
| 2021/09/15 | 13 | 89.34 | 2 | 89.20 | 89.00 | 11 | 8,329 | 0.13% |
|
| 2021/09/14 | 5 | 90.28 | 5 | 90.28 | 90.20 | 0 | 8,458 | 0.00% |
|
| 2021/09/13 | 0 | 0.00 | 13 | 90.10 | 90.10 | -13 | 8,842 | -0.15% |
|
| 2021/09/10 | 15 | 90.23 | 21 | 89.97 | 90.30 | -6 | 9,126 | -0.07% |
|
| 2021/09/09 | 21 | 88.64 | 2 | 88.55 | 89.90 | 19 | 9,546 | 0.20% |
|
| 2021/09/08 | 8 | 89.05 | 28 | 89.19 | 87.70 | -20 | 9,669 | -0.21% |
|
| 2021/09/07 | 18 | 92.04 | 17 | 92.56 | 91.30 | 1 | 9,625 | 0.01% |
|
| 2021/09/06 | 6 | 91.00 | 1 | 91.20 | 90.70 | 5 | 9,556 | 0.05% |
|
| 2021/09/03 | 7 | 90.10 | 8 | 89.80 | 90.20 | -1 | 9,531 | -0.01% |
|
| 2021/09/02 | 6 | 90.22 | 0 | 0.00 | 88.80 | 6 | 9,559 | 0.06% |
|
| 2021/09/01 | 6 | 88.80 | 8 | 89.05 | 91.50 | -2 | 9,567 | -0.02% |
|
| 2021/08/26 | 2 | 86.40 | 1 | 86.20 | 86.00 | 1 | 9,584 | 0.01% |
|
| 2021/08/25 | 0.1 | 87.10 | 0 | 0.00 | 87.20 | 0.1 | 9,663 | 0.00% |
|
| 2021/08/24 | 9 | 86.43 | 7 | 86.30 | 86.20 | 2 | 9,735 | 0.02% |
|
| 2021/08/23 | 2 | 83.20 | 0 | 0.00 | 83.20 | 2 | 9,652 | 0.02% |
|
| 2021/08/20 | 17 | 81.15 | 17 | 81.51 | 81.50 | 0 | 9,748 | 0.00% |
|
| 2021/08/18 | 18 | 84.07 | 6 | 85.10 | 86.40 | 12 | 9,819 | 0.12% |
|
| 2021/08/17 | 1 | 88.00 | 5 | 86.64 | 85.60 | -4 | 10,014 | -0.04% |
|
| 2021/08/16 | 24 | 88.35 | 11 | 88.34 | 88.10 | 13 | 10,070 | 0.13% |
|
| 2021/08/13 | 0 | 0.00 | 1 | 92.70 | 92.50 | -1 | 10,272 | -0.01% |
|
| 2021/08/12 | 2 | 92.00 | 0 | 0.00 | 94.60 | 2 | 10,641 | 0.02% |
|
| 2021/08/11 | 0 | 0.00 | 1 | 92.80 | 92.80 | -1 | 10,843 | -0.01% |
|
| 2021/08/05 | 2 | 97.15 | 0 | 0.00 | 97.20 | 2 | 12,496 | 0.02% |
|
| 2021/08/04 | 0 | 0.00 | 0 | 99.10 | 99.30 | 0 | 12,478 | 0.00% |
|
| 2021/08/02 | 2 | 99.50 | 0 | 0.00 | 99.50 | 2 | 13,015 | 0.02% |
|
| 2021/07/29 | 1 | 99.10 | 0 | 0.00 | 98.80 | 1 | 13,315 | 0.01% |
|
| 2021/07/28 | 5 | 99.40 | 1 | 99.80 | 99.50 | 4 | 13,431 | 0.03% |
|
| 2021/07/27 | 15 | 103.83 | 17 | 103.26 | 101.00 | -2 | 13,611 | -0.01% |
|
| 2021/07/26 | 3 | 99.83 | 0 | 0.00 | 101.00 | 3 | 13,723 | 0.02% |
|
| 2021/07/23 | 4 | 97.63 | 0 | 97.70 | 97.00 | 4 | 13,571 | 0.03% |
|
| 2021/07/22 | 0 | 0.00 | 1 | 99.40 | 97.30 | -1 | 13,652 | -0.01% |
|
| 2021/07/21 | 1.1 | 97.15 | 2 | 96.70 | 96.10 | -0.9 | 13,730 | -0.01% |
|
| 2021/07/20 | 2 | 99.25 | 5 | 99.92 | 98.90 | -3 | 13,774 | -0.02% |
|
| 2021/07/19 | 0 | 0.00 | 6 | 100.00 | 100.00 | -6 | 13,920 | -0.04% |
|
| 2021/07/16 | 8 | 97.89 | 12 | 97.90 | 97.80 | -4 | 13,929 | -0.03% |
|
| 2021/07/15 | 1 | 97.70 | 0 | 0.00 | 97.40 | 1 | 13,973 | 0.01% |
|
| 2021/07/14 | 1 | 97.60 | 0 | 0.00 | 95.30 | 1 | 14,038 | 0.01% |
|
| 2021/07/13 | 2 | 99.40 | 1 | 99.50 | 97.20 | 1 | 14,178 | 0.01% |
|
| 2021/07/12 | 6.2 | 98.60 | 8 | 99.41 | 97.60 | -1.8 | 14,447 | -0.01% |
|
| 2021/07/09 | 7.1 | 102.01 | 0 | 0.00 | 101.00 | 7.1 | 14,393 | 0.05% |
|
| 2021/07/08 | 20 | 106.33 | 0 | 106.50 | 105.50 | 20 | 14,472 | 0.14% |
|
| 2021/07/07 | 7 | 112.29 | 6 | 112.25 | 113.00 | 1 | 14,399 | 0.01% |
|
| 2021/07/06 | 14 | 112.96 | 1 | 112.00 | 112.50 | 13 | 14,384 | 0.09% |
|
| 2021/07/05 | 3 | 111.17 | 1 | 111.00 | 111.50 | 2 | 14,430 | 0.01% |
|
| 2021/07/02 | 7 | 107.29 | 0 | 0.00 | 107.00 | 7 | 14,340 | 0.05% |
|
| 2021/07/01 | 7 | 107.21 | 0 | 0.00 | 107.00 | 7 | 14,338 | 0.05% |
|
| 2021/06/30 | 1 | 106.50 | 2 | 106.50 | 107.50 | -1 | 14,348 | -0.01% |
|
| 2021/06/29 | 6 | 108.00 | 1 | 107.00 | 106.50 | 5 | 14,334 | 0.03% |
|
| 2021/06/28 | 9.1 | 107.04 | 5.1 | 108.71 | 110.00 | 4 | 14,388 | 0.03% |
|
| 2021/06/25 | 6.5 | 109.15 | 2 | 109.75 | 108.50 | 4.5 | 14,245 | 0.03% |
|
| 2021/06/24 | 5 | 111.50 | 0 | 0.00 | 112.00 | 5 | 14,121 | 0.04% |
|
| 2021/06/23 | 2 | 112.50 | 3 | 110.83 | 110.50 | -1 | 14,188 | -0.01% |
|
| 2021/06/22 | 15 | 113.43 | 5 | 115.40 | 111.00 | 10 | 14,126 | 0.07% |
|
| 2021/06/21 | 8.1 | 119.81 | 11 | 121.77 | 118.00 | -2.9 | 13,793 | -0.02% |
|
| 2021/06/18 | 10 | 119.65 | 32.3 | 123.72 | 125.00 | -22.3 | 13,541 | -0.16% |
|
| 2021/06/17 | 1 | 114.50 | 3 | 115.17 | 116.00 | -2 | 13,286 | -0.02% |
|
| 2021/06/16 | 1 | 112.00 | 10 | 112.50 | 112.00 | -9 | 13,203 | -0.07% |
|
| 2021/06/15 | 30 | 113.50 | 0 | 0.00 | 112.50 | 30 | 13,380 | 0.22% |
|
| 2021/06/11 | 1 | 112.00 | 0 | 0.00 | 111.00 | 1 | 13,419 | 0.01% |
|
| 2021/06/10 | 3 | 114.00 | 2 | 113.25 | 114.00 | 1 | 13,623 | 0.01% |
|
| 2021/06/09 | 2 | 112.25 | 7 | 111.93 | 113.50 | -5 | 13,743 | -0.04% |
|
| 2021/06/08 | 1 | 113.00 | 1 | 114.00 | 110.50 | 0 | 13,739 | 0.00% |
|
| 2021/06/07 | 0 | 0.00 | 6 | 109.33 | 111.50 | -6 | 13,982 | -0.04% |
|
| 2021/06/04 | 0 | 0.00 | 1 | 112.50 | 112.00 | -1 | 14,326 | -0.01% |
|
| 2021/06/03 | 1 | 114.00 | 0 | 0.00 | 114.00 | 1 | 14,526 | 0.01% |
|
| 2021/06/02 | 2 | 113.00 | 1 | 113.50 | 110.00 | 1 | 14,698 | 0.01% |
|
| 2021/06/01 | 1 | 113.50 | 1 | 111.00 | 113.50 | 0 | 14,626 | 0.00% |
|
| 2021/05/31 | 6 | 108.83 | 3.1 | 109.48 | 110.00 | 2.9 | 14,522 | 0.02% |
|
| 2021/05/28 | 8 | 108.38 | 4 | 107.88 | 108.00 | 4 | 14,490 | 0.03% |
|
| 2021/05/27 | 4 | 105.13 | 9 | 103.83 | 105.00 | -5 | 14,401 | -0.03% |
|
| 2021/05/26 | 2 | 105.25 | 0 | 0.00 | 103.00 | 2 | 14,398 | 0.01% |
|
| 2021/05/25 | 3.2 | 101.77 | 12 | 104.08 | 106.00 | -8.8 | 14,306 | -0.06% |
|
| 2021/05/24 | 2 | 96.80 | 3 | 98.60 | 99.10 | -1 | 14,150 | -0.01% |
|
| 2021/05/21 | 15 | 98.88 | 4 | 97.28 | 99.60 | 11 | 14,500 | 0.08% |
|
| 2021/05/20 | 8.1 | 102.62 | 0 | 0.00 | 102.00 | 8.1 | 14,231 | 0.06% |
|
| 2021/05/19 | 5 | 114.30 | 6 | 116.33 | 113.00 | -1 | 13,924 | -0.01% |
|
| 2021/05/18 | 5 | 109.60 | 2 | 115.50 | 115.00 | 3 | 13,880 | 0.02% |
|
| 2021/05/17 | 5 | 106.70 | 4 | 106.25 | 106.50 | 1 | 13,825 | 0.01% |
|
| 2021/05/14 | 2 | 101.75 | 7 | 102.57 | 100.00 | -5 | 13,398 | -0.04% |
|
| 2021/05/13 | 7 | 95.04 | 2 | 99.15 | 97.20 | 5 | 13,010 | 0.04% |
|
| 2021/05/12 | 1 | 104.00 | 0 | 0.00 | 104.00 | 1 | 12,347 | 0.01% |
|
| 2021/05/11 | 7.1 | 117.78 | 0 | 0.00 | 115.50 | 7.1 | 12,296 | 0.06% |
|
| 2021/05/10 | 5.1 | 128.46 | 7.2 | 127.38 | 128.00 | -2.1 | 12,100 | -0.02% |
|
| 2021/05/07 | 3 | 122.50 | 1 | 124.50 | 122.00 | 2 | 11,789 | 0.02% |
|
| 2021/05/06 | 2 | 118.75 | 4 | 126.13 | 120.00 | -2 | 11,685 | -0.02% |
|
| 2021/05/05 | 3 | 126.00 | 5 | 125.40 | 123.50 | -2 | 11,554 | -0.02% |
|
| 2021/05/04 | 4 | 122.75 | 6 | 123.58 | 121.50 | -2 | 11,406 | -0.02% |
|
| 2021/05/03 | 1.2 | 126.75 | 1 | 130.00 | 125.00 | 0.2 | 11,245 | 0.00% |
|
| 2021/04/29 | 2.1 | 122.47 | 0 | 0.00 | 123.00 | 2.1 | 11,012 | 0.02% |
|
| 2021/04/28 | 3 | 120.67 | 5 | 121.00 | 120.50 | -2 | 10,953 | -0.02% |
|
| 2021/04/27 | 2 | 118.75 | 3 | 117.83 | 119.00 | -1 | 10,947 | -0.01% |
|
| 2021/04/26 | 0 | 0.00 | 3 | 113.50 | 117.00 | -3 | 10,762 | -0.03% |
|
| 2021/04/23 | 1 | 111.00 | 2 | 108.00 | 111.00 | -1 | 10,613 | -0.01% |
|
| 2021/04/22 | 1 | 105.00 | 3 | 105.67 | 104.00 | -2 | 10,485 | -0.02% |
|
| 2021/04/21 | 0 | 0.00 | 1 | 106.00 | 106.50 | -1 | 10,433 | -0.01% |
|
| 2021/04/20 | 0 | 0.00 | 2 | 107.50 | 108.00 | -2 | 10,536 | -0.02% |
|
| 2021/04/19 | 3 | 109.00 | 4 | 109.13 | 110.00 | -1 | 10,499 | -0.01% |
|
| 2021/04/16 | 9 | 115.50 | 8 | 114.81 | 115.50 | 1 | 10,319 | 0.01% |
|
| 2021/04/15 | 2 | 109.00 | 2 | 108.25 | 108.00 | 0 | 10,045 | 0.00% |
|
| 2021/04/14 | 5 | 105.50 | 4 | 106.00 | 107.50 | 1 | 9,963 | 0.01% |
|
| 2021/04/13 | 1 | 102.50 | 23.2 | 105.16 | 101.50 | -22.2 | 9,837 | -0.23% |
|
| 2021/04/12 | 1 | 106.50 | 10 | 104.80 | 104.00 | -9 | 9,844 | -0.09% |
|
| 2021/04/09 | 4 | 101.63 | 10 | 102.00 | 102.00 | -6 | 9,781 | -0.06% |
|
| 2021/04/08 | 2 | 99.00 | 2 | 99.50 | 98.80 | 0 | 9,660 | 0.00% |
|
| 2021/04/07 | 4 | 99.95 | 0 | 0.00 | 100.50 | 4 | 9,626 | 0.04% |
|
| 2021/04/06 | 8 | 100.00 | 5 | 99.42 | 99.60 | 3 | 9,614 | 0.03% |
|
| 2021/04/01 | 3 | 98.43 | 0 | 0.00 | 98.60 | 3 | 9,580 | 0.03% |
|
| 2021/03/31 | 25 | 99.56 | 10 | 98.98 | 99.80 | 15 | 9,513 | 0.16% |
|
| 2021/03/29 | 4 | 97.48 | 0 | 0.00 | 97.50 | 4 | 9,386 | 0.04% |
|
| 2021/03/26 | 0 | 0.00 | 1 | 97.00 | 97.30 | -1 | 9,390 | -0.01% |
|
| 2021/03/25 | 1 | 93.70 | 2 | 94.50 | 94.80 | -1 | 9,360 | -0.01% |
|
| 2021/03/24 | 1 | 98.00 | 0 | 0.00 | 95.80 | 1 | 9,397 | 0.01% |
|
| 2021/03/23 | 10 | 96.18 | 3 | 95.80 | 96.70 | 7 | 9,391 | 0.07% |
|
| 2021/03/22 | 8 | 97.73 | 3.1 | 96.74 | 97.10 | 4.9 | 9,377 | 0.05% |
|
| 2021/03/19 | 4 | 96.35 | 0 | 0.00 | 96.80 | 4 | 9,286 | 0.04% |
|
| 2021/03/18 | 8 | 96.38 | 4.1 | 96.78 | 96.20 | 3.9 | 9,267 | 0.04% |
|
| 2021/03/16 | 2 | 92.95 | 4 | 94.75 | 95.50 | -2 | 9,134 | -0.02% |
|
| 2021/03/15 | 0 | 0.00 | 3 | 96.20 | 94.70 | -3 | 9,070 | -0.03% |
|
| 2021/03/12 | 0.2 | 93.50 | 1 | 95.00 | 93.50 | -0.8 | 9,105 | -0.01% |
|
| 2021/03/11 | 4 | 93.68 | 16 | 95.65 | 95.80 | -12 | 9,014 | -0.13% |
|
| 2021/03/10 | 2.2 | 92.17 | 20 | 92.20 | 92.40 | -17.8 | 8,729 | -0.20% |
|
| 2021/03/09 | 4 | 91.00 | 35 | 89.87 | 90.60 | -31 | 8,454 | -0.37% |
|
| 2021/03/08 | 2 | 89.40 | 12 | 89.22 | 87.40 | -10 | 8,222 | -0.12% |
|
| 2021/03/05 | 2 | 83.95 | 2 | 84.30 | 85.40 | 0 | 8,024 | 0.00% |
|
| 2021/03/04 | 3 | 84.90 | 3 | 85.30 | 85.00 | 0 | 8,003 | 0.00% |
|
| 2021/03/03 | 3 | 84.23 | 0 | 0.00 | 84.60 | 3 | 8,022 | 0.04% |
|
| 2021/03/02 | 14 | 86.51 | 3 | 86.40 | 85.30 | 11 | 7,980 | 0.14% |
|
| 2021/02/26 | 2 | 87.60 | 3 | 86.37 | 87.00 | -1 | 7,937 | -0.01% |
|
| 2021/02/25 | 3 | 88.30 | 0 | 0.00 | 88.00 | 3 | 7,912 | 0.04% |
|
| 2021/02/24 | 18 | 88.66 | 2 | 89.10 | 88.20 | 16 | 8,013 | 0.20% |
|
| 2021/02/23 | 15 | 90.93 | 27 | 92.00 | 90.20 | -12 | 8,056 | -0.15% |
|
| 2021/02/22 | 18 | 86.28 | 3 | 87.13 | 87.80 | 15 | 7,612 | 0.20% |
|
| 2021/02/19 | 2 | 84.25 | 1 | 84.30 | 85.00 | 1 | 7,414 | 0.01% |
|
| 2021/02/18 | 2 | 84.75 | 5 | 84.94 | 85.30 | -3 | 7,308 | -0.04% |
|
| 2021/02/17 | 0 | 0.00 | 7 | 83.80 | 85.10 | -7 | 7,090 | -0.10% |
|
| 2021/02/05 | 1 | 78.80 | 0 | 0.00 | 79.10 | 1 | 6,712 | 0.01% |
|
| 2021/02/04 | 2 | 79.20 | 0 | 0.00 | 77.00 | 2 | 6,653 | 0.03% |
|
| 2021/02/03 | 4 | 78.85 | 0 | 0.00 | 78.70 | 4 | 6,657 | 0.06% |
|
| 2021/02/02 | 0 | 0.00 | 1 | 78.00 | 78.10 | -1 | 6,707 | -0.01% |
|
| 2021/02/01 | 2 | 76.85 | 0 | 0.00 | 77.20 | 2 | 6,705 | 0.03% |
|
| 2021/01/29 | 2 | 79.30 | 0 | 0.00 | 78.90 | 2 | 6,681 | 0.03% |
|
| 2021/01/28 | 0 | 0.00 | 2 | 81.20 | 78.90 | -2 | 6,647 | -0.03% |
|
| 2021/01/22 | 0 | 0.00 | 1 | 77.90 | 78.60 | -1 | 6,476 | -0.02% |
|
| 2021/01/21 | 0 | 0.00 | 3 | 76.10 | 76.10 | -3 | 6,645 | -0.05% |
|
| 2021/01/20 | 6 | 76.17 | 0 | 0.00 | 76.00 | 6 | 7,126 | 0.08% |
|
| 2021/01/19 | 0 | 0.00 | 2 | 79.30 | 79.70 | -2 | 6,990 | -0.03% |
|
| 2021/01/18 | 2 | 79.60 | 0 | 0.00 | 79.00 | 2 | 7,009 | 0.03% |
|
| 2021/01/15 | 2 | 80.50 | 2 | 80.50 | 79.90 | 0 | 6,970 | 0.00% |
|
| 2021/01/14 | 1 | 81.20 | 1 | 80.50 | 80.60 | 0 | 6,955 | 0.00% |
|
| 2021/01/13 | 2 | 81.00 | 5 | 80.32 | 81.30 | -3 | 6,921 | -0.04% |
|
| 2021/01/12 | 1 | 78.60 | 2 | 79.20 | 79.00 | -1 | 6,807 | -0.01% |
|
| 2021/01/11 | 3 | 78.63 | 0 | 0.00 | 79.20 | 3 | 6,749 | 0.04% |
|
| 2021/01/07 | 2 | 76.65 | 2 | 77.00 | 78.20 | 0 | 6,626 | 0.00% |
|
| 2021/01/06 | 5 | 78.00 | 0 | 0.00 | 77.80 | 5 | 6,613 | 0.08% |
|
| 2021/01/04 | 0 | 0.00 | 2 | 77.90 | 78.50 | -2 | 6,500 | -0.03% |
|
| 2020/12/31 | 2 | 78.10 | 1 | 78.30 | 77.80 | 1 | 6,519 | 0.02% |
|
| 2020/12/29 | 3 | 78.20 | 3 | 78.00 | 77.30 | 0 | 6,531 | 0.00% |
|
| 2020/12/28 | 2 | 77.20 | 0 | 0.00 | 77.60 | 2 | 6,546 | 0.03% |
|
| 2020/12/24 | 4 | 76.70 | 2 | 77.10 | 76.20 | 2 | 6,847 | 0.03% |
|
| 2020/12/23 | 2 | 76.45 | 0 | 0.00 | 76.30 | 2 | 6,908 | 0.03% |
|
| 2020/12/22 | 10 | 77.50 | 9 | 78.22 | 76.60 | 1 | 7,019 | 0.01% |
|
| 2020/12/18 | 0 | 0.00 | 2 | 80.50 | 80.40 | -2 | 6,925 | -0.03% |
|
| 2020/12/17 | 1 | 79.50 | 1 | 79.80 | 79.60 | 0 | 6,819 | 0.00% |
|
| 2020/12/16 | 1 | 78.60 | 3 | 78.67 | 78.80 | -2 | 6,773 | -0.03% |
|
| 2020/12/15 | 2 | 77.70 | 3 | 78.73 | 77.60 | -1 | 6,734 | -0.01% |
|
| 2020/12/14 | 2 | 77.05 | 1 | 78.20 | 77.10 | 1 | 6,662 | 0.02% |
|
| 2020/12/11 | 5 | 77.74 | 0 | 0.00 | 76.90 | 5 | 6,681 | 0.07% |
|
| 2020/12/10 | 7 | 79.03 | 6 | 79.37 | 78.30 | 1 | 6,647 | 0.02% |
|
| 2020/12/09 | 10 | 80.15 | 1 | 80.80 | 80.00 | 9 | 6,642 | 0.14% |
|
| 2020/12/08 | 4 | 81.88 | 3 | 82.70 | 81.80 | 1 | 6,544 | 0.02% |
|
| 2020/12/07 | 2 | 80.60 | 1 | 80.60 | 81.10 | 1 | 6,359 | 0.02% |
|
| 2020/12/04 | 0 | 0.00 | 2 | 79.80 | 80.10 | -2 | 6,429 | -0.03% |
|
| 2020/12/03 | 2 | 80.00 | 2 | 80.80 | 80.60 | 0 | 6,484 | 0.00% |
|
| 2020/12/02 | 1 | 79.10 | 0 | 0.00 | 78.90 | 1 | 6,501 | 0.02% |
|
| 2020/12/01 | 1 | 78.10 | 7 | 78.73 | 78.80 | -6 | 6,622 | -0.09% |
|
| 2020/11/30 | 17 | 78.94 | 6 | 78.78 | 78.50 | 11 | 6,923 | 0.16% |
|
| 2020/11/27 | 9 | 79.29 | 0 | 0.00 | 79.50 | 9 | 7,176 | 0.13% |
|
| 2020/11/26 | 6 | 78.20 | 0 | 0.00 | 78.40 | 6 | 7,174 | 0.08% |
|
| 2020/11/25 | 0 | 0.00 | 2 | 79.20 | 78.50 | -2 | 7,231 | -0.03% |
|
| 2020/11/24 | 1 | 79.90 | 0 | 0.00 | 78.10 | 1 | 7,298 | 0.01% |
|
| 2020/11/23 | 0 | 0.00 | 4 | 80.80 | 79.90 | -4 | 7,265 | -0.06% |
|
| 2020/11/20 | 6 | 79.25 | 13 | 77.28 | 79.50 | -7 | 7,224 | -0.10% |
|
| 2020/11/19 | 0 | 0.00 | 3 | 76.60 | 75.60 | -3 | 7,241 | -0.04% |
|
| 2020/11/18 | 1 | 75.50 | 1 | 75.70 | 75.10 | 0 | 7,279 | 0.00% |
|
| 2020/11/17 | 1 | 74.70 | 0 | 0.00 | 74.70 | 1 | 7,387 | 0.01% |
|
| 2020/11/16 | 1 | 73.90 | 3 | 74.77 | 73.90 | -2 | 7,636 | -0.03% |
|
| 2020/11/11 | 4 | 73.20 | 0 | 0.00 | 73.10 | 4 | 8,871 | 0.05% |
|
| 2020/11/10 | 0 | 0.00 | 2 | 72.20 | 72.60 | -2 | 9,046 | -0.02% |
|
| 2020/11/09 | 1 | 73.40 | 2 | 73.40 | 73.80 | -1 | 9,208 | -0.01% |
|
| 2020/11/06 | 1 | 72.60 | 0 | 0.00 | 72.70 | 1 | 9,255 | 0.01% |
|
| 2020/11/05 | 3 | 72.27 | 2 | 72.45 | 72.00 | 1 | 9,277 | 0.01% |
|
| 2020/11/04 | 2 | 70.90 | 3 | 71.80 | 71.90 | -1 | 9,350 | -0.01% |
|
| 2020/11/03 | 2 | 71.70 | 2 | 71.80 | 71.60 | 0 | 9,392 | 0.00% |
|
| 2020/10/30 | 4 | 71.35 | 1 | 71.90 | 71.80 | 3 | 9,541 | 0.03% |
|
| 2020/10/29 | 10 | 71.92 | 31 | 70.13 | 71.30 | -21 | 9,498 | -0.22% |
|
| 2020/10/28 | 22 | 74.00 | 2 | 73.65 | 71.90 | 20 | 9,376 | 0.21% |
|
| 2020/10/27 | 3 | 79.50 | 2 | 79.90 | 79.80 | 1 | 8,963 | 0.01% |
|
| 2020/10/26 | 2 | 80.05 | 5 | 80.10 | 79.90 | -3 | 9,037 | -0.03% |
|
| 2020/10/23 | 0 | 0.00 | 9 | 79.42 | 79.10 | -9 | 9,172 | -0.10% |
|
| 2020/10/22 | 0 | 0.00 | 2 | 79.15 | 78.90 | -2 | 9,317 | -0.02% |
|
| 2020/10/21 | 3 | 80.10 | 6 | 79.35 | 78.70 | -3 | 9,496 | -0.03% |
|
| 2020/10/20 | 4 | 78.85 | 3 | 79.30 | 79.40 | 1 | 10,003 | 0.01% |
|
| 2020/10/15 | 0 | 0.00 | 1 | 77.20 | 77.50 | -1 | 10,417 | -0.01% |
|
| 2020/10/14 | 2 | 78.80 | 3 | 78.40 | 79.00 | -1 | 10,478 | -0.01% |
|
| 2020/10/13 | 3 | 76.60 | 0 | 0.00 | 76.50 | 3 | 10,481 | 0.03% |
|
| 2020/10/12 | 2 | 75.85 | 0 | 0.00 | 76.00 | 2 | 10,497 | 0.02% |
|
| 2020/10/05 | 3 | 76.80 | 2 | 76.15 | 77.30 | 1 | 11,190 | 0.01% |
|
| 2020/09/30 | 6 | 76.62 | 5 | 76.40 | 75.50 | 1 | 11,254 | 0.01% |
|
| 2020/09/29 | 10 | 76.42 | 4 | 76.38 | 76.30 | 6 | 11,275 | 0.05% |
|
| 2020/09/28 | 0 | 0.00 | 9 | 80.17 | 80.60 | -9 | 11,179 | -0.08% |
|
| 2020/09/25 | 9 | 76.79 | 0 | 0.00 | 75.40 | 9 | 11,178 | 0.08% |
|
| 2020/09/24 | 2 | 77.80 | 0 | 0.00 | 77.60 | 2 | 11,240 | 0.02% |
|
| 2020/09/23 | 0 | 0.00 | 5 | 82.00 | 81.10 | -5 | 11,329 | -0.04% |
|
| 2020/09/22 | 0 | 0.00 | 5 | 81.16 | 80.80 | -5 | 11,511 | -0.04% |
|
| 2020/09/21 | 0 | 0.00 | 10 | 82.70 | 82.10 | -10 | 11,596 | -0.09% |
|
| 2020/09/18 | 0 | 0.00 | 5 | 82.00 | 82.30 | -5 | 11,651 | -0.04% |
|
| 2020/09/17 | 1 | 81.90 | 2 | 81.25 | 81.30 | -1 | 11,768 | -0.01% |
|
| 2020/09/16 | 6 | 82.82 | 7 | 81.79 | 80.90 | -1 | 11,997 | -0.01% |
|
| 2020/09/15 | 0 | 0.00 | 1 | 81.30 | 81.30 | -1 | 12,148 | -0.01% |
|
| 2020/09/14 | 3 | 81.60 | 9 | 81.47 | 80.60 | -6 | 12,192 | -0.05% |
|
| 2020/09/11 | 1 | 78.80 | 0 | 0.00 | 79.20 | 1 | 12,108 | 0.01% |
|
| 2020/09/10 | 4 | 79.08 | 3 | 78.30 | 77.60 | 1 | 12,109 | 0.01% |
|
| 2020/09/09 | 5 | 77.86 | 0 | 0.00 | 79.10 | 5 | 12,167 | 0.04% |
|
| 2020/09/08 | 7 | 78.29 | 0 | 0.00 | 77.60 | 7 | 12,117 | 0.06% |
|
| 2020/09/07 | 6 | 79.62 | 0 | 0.00 | 79.10 | 6 | 12,086 | 0.05% |
|
| 2020/09/04 | 8 | 82.55 | 1 | 82.80 | 82.80 | 7 | 12,063 | 0.06% |
|
| 2020/09/03 | 2 | 86.25 | 13 | 85.52 | 85.10 | -11 | 12,021 | -0.09% |
|
| 2020/09/02 | 17 | 83.82 | 0 | 0.00 | 82.60 | 17 | 11,870 | 0.14% |
|
| 2020/09/01 | 1 | 85.70 | 1 | 86.60 | 85.70 | 0 | 12,056 | 0.00% |
|
| 2020/08/31 | 0 | 0.00 | 2 | 86.20 | 84.90 | -2 | 12,498 | -0.02% |
|
| 2020/08/28 | 8 | 86.65 | 1 | 87.10 | 86.20 | 7 | 12,528 | 0.06% |
|
| 2020/08/27 | 1 | 89.40 | 1 | 88.00 | 89.70 | 0 | 12,491 | 0.00% |
|
| 2020/08/26 | 3 | 89.37 | 6 | 90.00 | 88.30 | -3 | 12,498 | -0.02% |
|
| 2020/08/25 | 8 | 90.21 | 20 | 89.86 | 91.50 | -12 | 12,417 | -0.10% |
|
| 2020/08/24 | 0 | 0.00 | 2 | 86.30 | 86.60 | -2 | 12,271 | -0.02% |
|
| 2020/08/21 | 3 | 85.30 | 5 | 85.28 | 85.30 | -2 | 12,308 | -0.02% |
|
| 2020/08/20 | 15 | 84.29 | 13 | 85.86 | 83.50 | 2 | 12,342 | 0.02% |
|
| 2020/08/19 | 21 | 89.96 | 10 | 90.42 | 88.80 | 11 | 12,143 | 0.09% |
|
| 2020/08/18 | 9 | 91.23 | 20 | 91.23 | 91.40 | -11 | 11,859 | -0.09% |
|
| 2020/08/17 | 21 | 88.09 | 10 | 89.98 | 86.50 | 11 | 11,437 | 0.10% |
|
| 2020/08/14 | 5 | 85.64 | 3 | 84.30 | 85.50 | 2 | 11,215 | 0.02% |
|
| 2020/08/13 | 1 | 84.00 | 7 | 83.09 | 84.00 | -6 | 11,144 | -0.05% |
|
| 2020/08/12 | 1 | 80.00 | 0 | 0.00 | 79.90 | 1 | 11,150 | 0.01% |
|
| 2020/08/11 | 0 | 0.00 | 5 | 81.66 | 82.00 | -5 | 11,431 | -0.04% |
|
| 2020/08/10 | 9 | 80.47 | 0 | 0.00 | 80.10 | 9 | 11,944 | 0.08% |
|
| 2020/08/07 | 5 | 82.40 | 1 | 83.90 | 82.40 | 4 | 12,239 | 0.03% |
|
| 2020/08/06 | 1 | 82.50 | 1 | 82.80 | 82.50 | 0 | 12,885 | 0.00% |
|
| 2020/08/05 | 1 | 84.10 | 1 | 85.30 | 85.50 | 0 | 13,069 | 0.00% |
|
| 2020/08/03 | 1 | 82.10 | 1 | 82.50 | 82.50 | 0 | 13,113 | 0.00% |
|
| 2020/07/31 | 2 | 84.05 | 0 | 0.00 | 84.00 | 2 | 13,029 | 0.02% |
|
| 2020/07/30 | 1 | 85.70 | 3 | 85.57 | 86.50 | -2 | 12,979 | -0.02% |
|
| 2020/07/29 | 1 | 84.30 | 1 | 85.10 | 83.60 | 0 | 12,920 | 0.00% |
|
| 2020/07/28 | 0 | 0.00 | 5 | 83.76 | 84.40 | -5 | 12,794 | -0.04% |
|
| 2020/07/27 | 7 | 84.31 | 0 | 0.00 | 84.70 | 7 | 12,699 | 0.06% |
|
| 2020/07/24 | 3 | 82.23 | 6 | 83.45 | 82.40 | -3 | 12,506 | -0.02% |
|
| 2020/07/23 | 5 | 78.50 | 12 | 77.84 | 78.70 | -7 | 12,017 | -0.06% |
|
| 2020/07/22 | 1 | 74.80 | 8 | 75.38 | 75.30 | -7 | 11,727 | -0.06% |
|
| 2020/07/21 | 7 | 74.06 | 1 | 74.20 | 74.40 | 6 | 11,633 | 0.05% |
|
| 2020/07/20 | 0 | 0.00 | 2 | 72.70 | 73.90 | -2 | 11,496 | -0.02% |
|
| 2020/07/17 | 0 | 0.00 | 8 | 72.00 | 73.20 | -8 | 11,448 | -0.07% |
|
| 2020/07/16 | 10 | 72.74 | 1 | 72.70 | 72.10 | 9 | 11,417 | 0.08% |
|
| 2020/07/14 | 0 | 0.00 | 6 | 73.97 | 73.70 | -6 | 11,340 | -0.05% |
|
| 2020/07/13 | 3 | 75.23 | 1 | 75.70 | 72.10 | 2 | 11,228 | 0.02% |
|
| 2020/07/08 | 5 | 72.16 | 4 | 71.15 | 71.40 | 1 | 10,907 | 0.01% |
|
| 2020/07/06 | 0 | 0.00 | 5 | 70.78 | 71.70 | -5 | 10,716 | -0.05% |
|
| 2020/07/03 | 4 | 70.80 | 3 | 70.17 | 70.30 | 1 | 10,669 | 0.01% |
|
| 2020/07/01 | 0 | 0.00 | 5 | 68.24 | 68.10 | -5 | 10,512 | -0.05% |
|
| 2020/06/24 | 4 | 65.40 | 0 | 0.00 | 65.40 | 4 | 10,793 | 0.04% |
|
| 2020/06/23 | 0 | 0.00 | 11 | 66.29 | 66.90 | -11 | 10,835 | -0.10% |
|
| 2020/06/22 | 0 | 0.00 | 1 | 64.90 | 65.10 | -1 | 10,675 | -0.01% |
|
| 2020/06/19 | 13 | 63.28 | 0 | 0.00 | 63.00 | 13 | 10,546 | 0.12% |
|
| 2020/06/18 | 2 | 64.30 | 1 | 64.50 | 64.80 | 1 | 10,482 | 0.01% |
|
| 2020/06/17 | 1 | 64.00 | 0 | 0.00 | 64.50 | 1 | 10,439 | 0.01% |
|
| 2020/06/16 | 1 | 64.80 | 1 | 63.20 | 64.90 | 0 | 10,415 | 0.00% |
|
| 2020/06/12 | 0 | 0.00 | 4 | 61.75 | 63.00 | -4 | 10,376 | -0.04% |
|
| 2020/06/11 | 2 | 62.10 | 1 | 62.60 | 61.70 | 1 | 10,349 | 0.01% |
|
| 2020/06/10 | 0 | 0.00 | 1 | 62.90 | 63.60 | -1 | 10,243 | -0.01% |
|
| 2020/06/09 | 1 | 64.00 | 1 | 64.50 | 63.50 | 0 | 10,246 | 0.00% |
|
| 2020/06/08 | 28 | 66.16 | 11 | 65.72 | 64.30 | 17 | 10,178 | 0.17% |
|
| 2020/06/05 | 5 | 66.70 | 15 | 67.55 | 69.10 | -10 | 9,742 | -0.10% |
|
| 2020/06/04 | 3 | 62.83 | 0 | 0.00 | 62.90 | 3 | 9,343 | 0.03% |
|
| 2020/06/03 | 1 | 61.70 | 0 | 0.00 | 62.40 | 1 | 9,305 | 0.01% |
|
| 2020/06/01 | 2 | 61.50 | 11 | 60.87 | 61.60 | -9 | 9,252 | -0.10% |
|
| 2020/05/29 | 12 | 59.23 | 2 | 59.95 | 59.00 | 10 | 9,246 | 0.11% |
|
| 2020/05/28 | 1 | 60.00 | 5 | 59.72 | 59.60 | -4 | 9,175 | -0.04% |
|
| 2020/05/27 | 3 | 63.00 | 0 | 0.00 | 61.30 | 3 | 9,125 | 0.03% |
|
| 2020/05/26 | 3 | 62.93 | 0 | 0.00 | 63.50 | 3 | 9,047 | 0.03% |
|
| 2020/05/25 | 0 | 0.00 | 3.5 | 62.93 | 63.10 | -3.5 | 9,010 | -0.04% |
|
| 2020/05/22 | 2 | 62.20 | 1 | 62.90 | 61.40 | 1 | 8,966 | 0.01% |
|
| 2020/05/21 | 2 | 63.15 | 1 | 62.80 | 63.50 | 1 | 8,986 | 0.01% |
|
| 2020/05/20 | 0 | 0.00 | 7 | 62.66 | 62.60 | -7 | 9,153 | -0.08% |
|
| 2020/05/19 | 2.5 | 63.72 | 2 | 63.75 | 62.60 | 0.5 | 9,248 | 0.01% |
|
| 2020/05/18 | 11 | 61.95 | 5 | 61.86 | 62.00 | 6 | 9,321 | 0.06% |
|
| 2020/05/15 | 11 | 61.66 | 27 | 61.88 | 62.40 | -16 | 9,073 | -0.18% |
|
| 2020/05/14 | 9 | 59.64 | 5 | 59.42 | 58.90 | 4 | 8,670 | 0.05% |
|
| 2020/05/13 | 12 | 58.50 | 14 | 59.24 | 59.50 | -2 | 8,548 | -0.02% |
|
| 2020/05/12 | 6 | 54.92 | 3 | 55.37 | 55.80 | 3 | 8,300 | 0.04% |
|
| 2020/05/11 | 3 | 53.27 | 1 | 53.40 | 53.10 | 2 | 8,239 | 0.02% |
|
| 2020/05/08 | 3 | 51.90 | 1 | 52.30 | 52.00 | 2 | 8,525 | 0.02% |
|
| 2020/05/04 | 0 | 0.00 | 0 | 51.90 | 51.20 | 0 | 8,888 | 0.00% |
|
| 2020/04/30 | 2 | 51.90 | 0 | 0.00 | 52.00 | 2 | 8,884 | 0.02% |
|
| 2020/04/29 | 2 | 51.60 | 0 | 0.00 | 51.80 | 2 | 8,872 | 0.02% |
|
| 2020/04/28 | 2 | 51.80 | 1 | 51.70 | 52.20 | 1 | 8,850 | 0.01% |
|
| 2020/04/27 | 1 | 52.90 | 0 | 0.00 | 52.90 | 1 | 8,901 | 0.01% |
|
| 2020/04/24 | 0 | 0.00 | 1 | 52.10 | 52.10 | -1 | 8,996 | -0.01% |
|
| 2020/04/23 | 1 | 52.40 | 0 | 0.00 | 52.40 | 1 | 9,098 | 0.01% |
|
| 2020/04/21 | 0 | 0.00 | 1 | 52.30 | 52.10 | -1 | 9,078 | -0.01% |
|
| 2020/04/20 | 0 | 0.00 | 12 | 54.29 | 54.50 | -12 | 9,017 | -0.13% |
|
| 2020/04/17 | 2 | 54.75 | 6 | 53.30 | 53.20 | -4 | 8,961 | -0.04% |
|
| 2020/04/16 | 0 | 0.00 | 2 | 53.65 | 54.00 | -2 | 8,864 | -0.02% |
|
| 2020/04/15 | 2 | 54.00 | 2 | 52.80 | 54.00 | 0 | 8,778 | 0.00% |
|
| 2020/04/14 | 2 | 52.90 | 2 | 51.70 | 53.00 | 0 | 8,667 | 0.00% |
|
| 2020/04/13 | 0 | 0.00 | 1 | 51.50 | 50.50 | -1 | 8,559 | -0.01% |
|
| 2020/04/10 | 2 | 50.35 | 0 | 0.00 | 50.90 | 2 | 8,574 | 0.02% |
|
| 2020/04/09 | 3 | 50.77 | 1 | 50.50 | 50.50 | 2 | 8,580 | 0.02% |
|
| 2020/04/07 | 1 | 53.60 | 0 | 0.00 | 51.70 | 1 | 8,548 | 0.01% |
|
| 2020/04/06 | 4 | 52.65 | 10 | 52.10 | 52.40 | -6 | 8,511 | -0.07% |
|
| 2020/04/01 | 0 | 0.00 | 14 | 50.96 | 52.50 | -14 | 8,404 | -0.17% |
|
| 2020/03/31 | 4 | 49.85 | 9 | 50.56 | 51.00 | -5 | 8,180 | -0.06% |
|
| 2020/03/30 | 1 | 47.35 | 1 | 46.75 | 46.85 | 0 | 7,938 | 0.00% |
|
| 2020/03/27 | 2 | 47.33 | 43 | 46.96 | 46.85 | -41 | 7,876 | -0.52% |
|
| 2020/03/26 | 3 | 43.30 | 20 | 44.60 | 44.20 | -17 | 7,753 | -0.22% |
|
| 2020/03/25 | 0 | 0.00 | 1 | 43.20 | 43.60 | -1 | 7,689 | -0.01% |
|
| 2020/03/24 | 1 | 39.45 | 3 | 39.57 | 39.65 | -2 | 7,664 | -0.03% |
|
| 2020/03/23 | 3 | 38.45 | 0 | 0.00 | 38.25 | 3 | 7,848 | 0.04% |
|
| 2020/03/19 | 1 | 38.00 | 5 | 37.10 | 38.15 | -4 | 7,824 | -0.05% |
|
| 2020/03/18 | 20 | 40.15 | 0 | 0.00 | 40.00 | 20 | 7,764 | 0.26% |
|
| 2020/03/17 | 2 | 42.90 | 0 | 0.00 | 42.60 | 2 | 7,660 | 0.03% |
|
| 2020/03/12 | 1.2 | 48.36 | 0 | 0.00 | 47.55 | 1.2 | 7,448 | 0.02% |
|
| 2020/03/10 | 48 | 49.20 | 4 | 49.05 | 49.60 | 44 | 7,263 | 0.61% |
|
| 2020/03/09 | 0 | 0.00 | 1 | 50.90 | 50.10 | -1 | 7,117 | -0.01% |
|
| 2020/03/06 | 3 | 52.60 | 0 | 0.00 | 52.60 | 3 | 7,020 | 0.04% |
|
| 2020/03/03 | 3 | 53.10 | 0 | 0.00 | 52.60 | 3 | 6,897 | 0.04% |
|
| 2020/02/21 | 8 | 55.53 | 1 | 55.50 | 54.90 | 7 | 6,633 | 0.11% |
|
| 2020/02/20 | 0 | 0.00 | 4 | 56.98 | 58.00 | -4 | 6,321 | -0.06% |
|
| 2020/02/19 | 18 | 59.82 | 18 | 58.31 | 57.70 | 0 | 6,154 | 0.00% |
|
| 2020/02/17 | 5 | 58.50 | 1 | 58.60 | 58.70 | 4 | 5,922 | 0.07% |
|
| 2020/02/14 | 6 | 58.62 | 7 | 58.30 | 58.90 | -1 | 5,789 | -0.02% |
|
| 2020/02/13 | 2 | 58.15 | 6 | 58.03 | 59.00 | -4 | 5,527 | -0.07% |
|
| 2020/02/12 | 10 | 56.12 | 7 | 56.03 | 56.00 | 3 | 5,085 | 0.06% |
|
| 2020/02/11 | 4 | 55.08 | 5 | 55.68 | 55.80 | -1 | 4,882 | -0.02% |
|
| 2020/02/10 | 6 | 54.20 | 6 | 54.20 | 54.30 | 0 | 4,523 | 0.00% |
|
| 2020/02/06 | 0 | 0.00 | 5 | 52.10 | 52.20 | -5 | 4,323 | -0.12% |
|
| 2020/02/04 | 1 | 50.90 | 0 | 0.00 | 50.90 | 1 | 4,316 | 0.02% |
|
| 2020/02/03 | 0 | 0.00 | 10 | 49.65 | 51.10 | -10 | 4,300 | -0.23% |
|
| 2020/01/31 | 1 | 51.10 | 0 | 0.00 | 51.20 | 1 | 4,330 | 0.02% |
|
| 2020/01/16 | 1 | 51.50 | 22 | 51.41 | 51.20 | -21 | 4,218 | -0.50% |
|
| 2020/01/15 | 0 | 0.00 | 1 | 50.80 | 50.40 | -1 | 4,204 | -0.02% |
|
| 2020/01/14 | 0 | 0.00 | 3 | 50.40 | 50.60 | -3 | 4,289 | -0.07% |
|
| 2020/01/13 | 0 | 0.00 | 33 | 50.70 | 50.60 | -33 | 4,324 | -0.76% |
|
| 2020/01/10 | 2 | 50.40 | 7 | 50.77 | 50.40 | -5 | 4,370 | -0.11% |
|
| 2020/01/08 | 10 | 50.13 | 0 | 0.00 | 50.30 | 10 | 4,419 | 0.23% |
|
| 2020/01/06 | 2 | 50.00 | 0 | 0.00 | 50.00 | 2 | 4,421 | 0.05% |
|
| 2020/01/02 | 1 | 50.20 | 0 | 0.00 | 50.00 | 1 | 4,433 | 0.02% |
|
| 2019/12/31 | 42 | 49.71 | 0 | 0.00 | 49.70 | 42 | 4,409 | 0.95% |
|
| 2019/12/30 | 4 | 50.10 | 0 | 0.00 | 50.10 | 4 | 4,382 | 0.09% |
|
| 2019/12/27 | 10 | 50.50 | 0 | 0.00 | 50.50 | 10 | 4,349 | 0.23% |
|
| 2019/12/26 | 6 | 50.72 | 0 | 0.00 | 50.70 | 6 | 4,383 | 0.14% |
|
| 2019/12/19 | 3 | 52.40 | 10 | 52.94 | 52.40 | -7 | 4,869 | -0.14% |
|
| 2019/12/18 | 0 | 0.00 | 13 | 52.58 | 52.70 | -13 | 4,889 | -0.27% |
|
| 2019/12/16 | 2 | 50.90 | 6 | 51.23 | 51.20 | -4 | 4,757 | -0.08% |
|
| 2019/12/13 | 0 | 0.00 | 1 | 51.60 | 51.10 | -1 | 4,738 | -0.02% |
|
| 2019/12/09 | 0 | 0.00 | 30 | 50.90 | 50.70 | -30 | 4,863 | -0.62% |
|
| 2019/12/03 | 11 | 50.70 | 0 | 0.00 | 51.00 | 11 | 5,282 | 0.21% |
|
| 2019/11/29 | 2 | 50.60 | 0 | 0.00 | 50.30 | 2 | 5,368 | 0.04% |
|
| 2019/11/25 | 0 | 0.00 | 1 | 51.40 | 51.40 | -1 | 5,592 | -0.02% |
|
| 2019/11/22 | 0 | 0.00 | 1 | 51.80 | 52.00 | -1 | 5,657 | -0.02% |
|
| 2019/11/21 | 4 | 51.88 | 0 | 0.00 | 51.80 | 4 | 5,816 | 0.07% |
|
| 2019/11/20 | 0 | 0.00 | 30 | 51.00 | 51.10 | -30 | 5,795 | -0.52% |
|
| 2019/11/13 | 32 | 50.19 | 0 | 0.00 | 49.95 | 32 | 6,828 | 0.47% |
|
| 2019/11/11 | 0 | 0.00 | 2 | 51.60 | 51.30 | -2 | 7,085 | -0.03% |
|
| 2019/11/08 | 7 | 51.20 | 0 | 0.00 | 51.20 | 7 | 7,213 | 0.10% |
|
| 2019/11/06 | 3 | 52.27 | 0 | 0.00 | 51.90 | 3 | 7,483 | 0.04% |
|
| 2019/11/05 | 6 | 52.65 | 1 | 52.50 | 52.60 | 5 | 7,449 | 0.07% |
|
| 2019/11/04 | 4 | 52.05 | 2 | 51.40 | 52.30 | 2 | 7,357 | 0.03% |
|
| 2019/10/31 | 2 | 51.40 | 0 | 0.00 | 50.90 | 2 | 7,342 | 0.03% |
|
| 2019/10/30 | 0 | 0.00 | 4 | 51.10 | 50.70 | -4 | 7,389 | -0.05% |
|
| 2019/10/29 | 1 | 52.10 | 30 | 51.50 | 51.50 | -29 | 7,347 | -0.39% |
|
| 2019/10/28 | 1 | 52.00 | 14 | 51.86 | 51.50 | -13 | 7,324 | -0.18% |
|
| 2019/10/25 | 10 | 49.95 | 0 | 0.00 | 50.50 | 10 | 7,221 | 0.14% |
|
| 2019/10/24 | 22 | 49.95 | 0 | 0.00 | 50.20 | 22 | 7,216 | 0.30% |
|
| 2019/10/23 | 33 | 50.08 | 0 | 0.00 | 49.80 | 33 | 7,276 | 0.45% |
|
| 2019/10/22 | 12 | 49.46 | 1 | 49.95 | 50.00 | 11 | 7,270 | 0.15% |
|
| 2019/10/17 | 2 | 48.85 | 0 | 0.00 | 49.30 | 2 | 7,309 | 0.03% |
|
| 2019/10/16 | 1 | 49.20 | 0 | 0.00 | 49.20 | 1 | 7,294 | 0.01% |
|
| 2019/10/15 | 0 | 0.00 | 5 | 49.50 | 49.35 | -5 | 7,321 | -0.07% |
|
| 2019/10/03 | 5 | 50.20 | 2 | 50.20 | 50.20 | 3 | 7,897 | 0.04% |
|
| 2019/10/02 | 0 | 0.00 | 11 | 50.12 | 50.10 | -11 | 7,934 | -0.14% |
|
| 2019/10/01 | 12 | 49.41 | 0 | 0.00 | 49.45 | 12 | 7,976 | 0.15% |
|
| 2019/09/27 | 1 | 50.00 | 0 | 0.00 | 49.65 | 1 | 8,032 | 0.01% |
|
| 2019/09/26 | 0.2 | 51.50 | 0 | 0.00 | 51.10 | 0.2 | 8,010 | 0.00% |
|
| 2019/09/25 | 10 | 53.75 | 10 | 52.58 | 51.80 | 0 | 8,066 | 0.00% |
|
| 2019/09/24 | 0 | 0.00 | 21 | 52.95 | 53.90 | -21 | 7,979 | -0.26% |
|
| 2019/09/23 | 1 | 51.40 | 7 | 51.50 | 52.30 | -6 | 7,952 | -0.08% |
|
| 2019/09/20 | 2 | 51.55 | 25 | 51.42 | 51.10 | -23 | 8,281 | -0.28% |
|
| 2019/09/19 | 0 | 0.00 | 7 | 50.90 | 50.90 | -7 | 8,405 | -0.08% |
|
| 2019/09/18 | 0 | 0.00 | 5 | 50.90 | 51.10 | -5 | 8,555 | -0.06% |
|
| 2019/09/16 | 6 | 51.68 | 0 | 0.00 | 51.70 | 6 | 8,714 | 0.07% |
|
| 2019/09/12 | 2 | 52.00 | 2 | 52.55 | 52.70 | 0 | 8,734 | 0.00% |
|
| 2019/09/11 | 11 | 53.50 | 14 | 53.74 | 52.30 | -3 | 8,823 | -0.03% |
|
| 2019/09/10 | 15 | 53.30 | 1 | 53.00 | 53.30 | 14 | 8,828 | 0.16% |
|
| 2019/09/09 | 21 | 53.33 | 36 | 53.31 | 53.30 | -15 | 8,780 | -0.17% |
|
| 2019/09/06 | 1 | 52.30 | 0 | 0.00 | 52.40 | 1 | 8,627 | 0.01% |
|
| 2019/09/05 | 16 | 51.89 | 2 | 52.30 | 52.40 | 14 | 8,571 | 0.16% |
|
| 2019/09/04 | 2 | 50.50 | 0 | 0.00 | 50.70 | 2 | 8,444 | 0.02% |
|
| 2019/09/03 | 10 | 51.30 | 1 | 51.10 | 51.30 | 9 | 8,423 | 0.11% |
|
| 2019/09/02 | 16 | 51.46 | 3 | 51.30 | 51.40 | 13 | 8,407 | 0.15% |
|
| 2019/08/29 | 3 | 52.87 | 1 | 52.80 | 52.60 | 2 | 8,179 | 0.02% |
|
| 2019/08/27 | 7 | 53.56 | 11 | 52.74 | 52.20 | -4 | 8,115 | -0.05% |
|
| 2019/08/26 | 0 | 0.00 | 1 | 53.50 | 52.70 | -1 | 8,061 | -0.01% |
|
| 2019/08/23 | 3 | 52.90 | 0 | 0.00 | 53.00 | 3 | 7,872 | 0.04% |
|
| 2019/08/22 | 0 | 0.00 | 20 | 52.90 | 53.30 | -20 | 7,829 | -0.26% |
|
| 2019/08/21 | 4 | 53.23 | 24 | 53.53 | 53.10 | -20 | 7,731 | -0.26% |
|
| 2019/08/20 | 20 | 52.60 | 32 | 52.15 | 52.80 | -12 | 7,524 | -0.16% |
|
| 2019/08/19 | 4 | 50.33 | 8 | 50.49 | 50.80 | -4 | 7,070 | -0.06% |
|
| 2019/08/16 | 14 | 48.73 | 9 | 48.64 | 49.60 | 5 | 6,718 | 0.07% |
|
| 2019/08/15 | 3 | 46.80 | 10 | 47.00 | 46.30 | -7 | 6,506 | -0.11% |
|
| 2019/08/14 | 16 | 50.25 | 3 | 48.65 | 48.20 | 13 | 6,395 | 0.20% |
|
| 2019/08/13 | 6 | 49.77 | 8 | 49.43 | 49.40 | -2 | 6,243 | -0.03% |
|
| 2019/08/12 | 4 | 47.85 | 8 | 49.03 | 49.45 | -4 | 6,127 | -0.07% |
|
| 2019/08/08 | 5 | 47.11 | 2 | 47.10 | 46.80 | 3 | 5,960 | 0.05% |
|
| 2019/08/06 | 1 | 45.00 | 0 | 0.00 | 46.50 | 1 | 5,914 | 0.02% |
|
| 2019/08/05 | 3 | 45.60 | 11 | 45.67 | 45.60 | -8 | 5,859 | -0.14% |
|
| 2019/08/02 | 9 | 45.64 | 1 | 45.45 | 45.20 | 8 | 5,864 | 0.14% |
|
| 2019/08/01 | 1 | 45.75 | 1 | 46.40 | 45.55 | 0 | 5,812 | 0.00% |
|
| 2019/07/31 | 1 | 47.00 | 1 | 47.30 | 46.80 | 0 | 5,744 | 0.00% |
|
| 2019/07/30 | 3 | 47.72 | 1 | 48.55 | 47.30 | 2 | 5,716 | 0.03% |
|
| 2019/07/29 | 1 | 48.00 | 0 | 0.00 | 48.30 | 1 | 5,732 | 0.02% |
|
| 2019/07/26 | 0 | 0.00 | 1 | 48.70 | 48.70 | -1 | 5,685 | -0.02% |
|
| 2019/07/25 | 0 | 0.00 | 10 | 48.80 | 48.75 | -10 | 5,664 | -0.18% |
|
| 2019/07/23 | 0 | 0.00 | 3 | 48.95 | 49.00 | -3 | 5,588 | -0.05% |
|
| 2019/07/22 | 6 | 48.20 | 1 | 48.30 | 48.35 | 5 | 5,537 | 0.09% |
|
| 2019/07/19 | 10 | 47.85 | 0 | 0.00 | 48.20 | 10 | 5,577 | 0.18% |
|
| 2019/07/18 | 1 | 48.05 | 0 | 0.00 | 48.05 | 1 | 5,493 | 0.02% |
|
| 2019/07/17 | 5 | 49.05 | 0 | 0.00 | 48.90 | 5 | 5,448 | 0.09% |
|
| 2019/07/16 | 8 | 49.88 | 0 | 0.00 | 48.80 | 8 | 5,380 | 0.15% |
|
| 2019/07/15 | 25 | 49.95 | 0 | 0.00 | 49.90 | 25 | 5,272 | 0.47% |
|
| 2019/07/12 | 20 | 53.40 | 0 | 0.00 | 53.50 | 20 | 5,095 | 0.39% |
|
| 2019/07/11 | 0 | 0.00 | 1 | 52.80 | 52.80 | -1 | 5,063 | -0.02% |
|
| 2019/07/09 | 4 | 53.08 | 2 | 52.30 | 52.30 | 2 | 4,972 | 0.04% |
|
| 2019/07/05 | 1 | 55.00 | 0 | 0.00 | 54.70 | 1 | 4,867 | 0.02% |
|
| 2019/07/04 | 5 | 55.60 | 7 | 55.00 | 54.60 | -2 | 4,792 | -0.04% |
|
| 2019/07/03 | 0 | 0.00 | 8 | 54.26 | 54.40 | -8 | 4,751 | -0.17% |
|
| 2019/07/02 | 5 | 53.80 | 10 | 53.55 | 54.20 | -5 | 4,750 | -0.11% |
|
| 2019/07/01 | 1 | 53.30 | 2 | 53.90 | 53.80 | -1 | 4,823 | -0.02% |
|
| 2019/06/28 | 16 | 52.79 | 15 | 52.85 | 53.20 | 1 | 4,739 | 0.02% |
|
| 2019/06/27 | 16 | 52.87 | 29 | 52.61 | 53.40 | -13 | 4,581 | -0.28% |
|
| 2019/06/26 | 4 | 49.46 | 1 | 49.80 | 50.00 | 3 | 4,170 | 0.07% |
|
| 2019/06/19 | 0 | 0.00 | 1 | 48.00 | 48.50 | -1 | 3,870 | -0.03% |
|
| 2019/06/18 | 0 | 0.00 | 1 | 46.90 | 47.05 | -1 | 4,005 | -0.02% |
|
| 2019/06/14 | 6 | 44.85 | 6 | 45.15 | 45.25 | 0 | 4,037 | 0.00% |
|
| 2019/06/13 | 5 | 45.00 | 1 | 45.00 | 44.55 | 4 | 4,114 | 0.10% |
|
| 2019/06/11 | 1 | 44.50 | 0 | 0.00 | 44.45 | 1 | 4,158 | 0.02% |
|
| 2019/06/05 | 1 | 44.90 | 2 | 45.18 | 44.85 | -1 | 4,237 | -0.02% |
|
| 2019/06/04 | 1 | 44.95 | 0 | 0.00 | 44.90 | 1 | 4,282 | 0.02% |
|
| 2019/05/31 | 0 | 0.00 | 1 | 45.50 | 45.75 | -1 | 4,431 | -0.02% |
|
| 2019/05/30 | 1 | 44.55 | 0 | 0.00 | 44.60 | 1 | 4,523 | 0.02% |
|
| 2019/05/29 | 2 | 45.00 | 1 | 44.25 | 44.40 | 1 | 4,598 | 0.02% |
|
| 2019/05/16 | 1 | 45.60 | 2 | 45.05 | 44.95 | -1 | 6,412 | -0.02% |
|
| 2019/05/15 | 1 | 46.90 | 0 | 0.00 | 46.80 | 1 | 6,446 | 0.02% |
|
| 2019/05/14 | 2 | 47.95 | 0 | 0.00 | 47.90 | 2 | 6,556 | 0.03% |
|
| 2019/05/09 | 1 | 47.00 | 0 | 0.00 | 47.20 | 1 | 6,687 | 0.01% |
|
| 2019/05/06 | 20 | 48.45 | 3 | 48.88 | 48.05 | 17 | 6,786 | 0.25% |
|
| 2019/05/02 | 0 | 0.00 | 1 | 49.70 | 50.10 | -1 | 6,924 | -0.01% |
|
| 2019/04/29 | 2 | 49.45 | 1 | 49.55 | 49.60 | 1 | 6,982 | 0.01% |
|
| 2019/04/25 | 1 | 51.60 | 0 | 0.00 | 51.30 | 1 | 7,103 | 0.01% |
|
| 2019/04/24 | 0 | 0.00 | 1 | 52.80 | 52.80 | -1 | 7,086 | -0.01% |
|
| 2019/04/23 | 0 | 0.00 | 10 | 51.05 | 51.20 | -10 | 7,089 | -0.14% |
|
| 2019/04/17 | 10 | 53.00 | 0 | 0.00 | 52.40 | 10 | 7,451 | 0.13% |
|
| 2019/04/12 | 2 | 50.50 | 0 | 0.00 | 49.90 | 2 | 7,649 | 0.03% |
|
| 2019/04/11 | 1 | 50.90 | 0 | 0.00 | 50.80 | 1 | 7,721 | 0.01% |
|
| 2019/04/10 | 3 | 51.20 | 1 | 51.40 | 51.00 | 2 | 7,800 | 0.03% |
|
| 2019/04/09 | 0 | 0.00 | 1 | 52.30 | 52.30 | -1 | 7,968 | -0.01% |
|
| 2019/04/08 | 0 | 0.00 | 1 | 52.00 | 51.40 | -1 | 8,215 | -0.01% |
|
| 2019/04/03 | 3 | 51.47 | 1 | 51.50 | 51.20 | 2 | 8,665 | 0.02% |
|
| 2019/04/02 | 0 | 0.00 | 2 | 49.73 | 49.80 | -2 | 9,014 | -0.02% |
|
| 2019/04/01 | 0 | 0.00 | 12 | 49.28 | 49.30 | -12 | 9,380 | -0.13% |
|
| 2019/03/27 | 3 | 48.35 | 1 | 48.45 | 49.00 | 2 | 9,779 | 0.02% |
|
| 2019/03/25 | 0 | 0.00 | 23 | 49.15 | 49.15 | -23 | 9,760 | -0.24% |
|
| 2019/03/22 | 1 | 51.00 | 0 | 0.00 | 50.50 | 1 | 9,734 | 0.01% |
|
| 2019/03/21 | 1 | 49.90 | 12 | 49.85 | 50.50 | -11 | 9,659 | -0.11% |
|
| 2019/03/19 | 10 | 48.08 | 0 | 0.00 | 48.00 | 10 | 9,530 | 0.10% |
|
| 2019/03/18 | 22 | 46.09 | 1 | 46.95 | 47.40 | 21 | 9,614 | 0.22% |
|
| 2019/03/15 | 1 | 45.65 | 0 | 0.00 | 45.65 | 1 | 9,592 | 0.01% |
|
| 2019/03/13 | 3 | 46.27 | 0 | 0.00 | 46.25 | 3 | 9,640 | 0.03% |
|
| 2019/03/12 | 1 | 46.85 | 10 | 46.55 | 46.65 | -9 | 9,668 | -0.09% |
|
| 2019/03/11 | 0 | 0.00 | 1 | 46.10 | 46.65 | -1 | 9,782 | -0.01% |
|
| 2019/03/07 | 13 | 47.23 | 0 | 0.00 | 46.70 | 13 | 9,953 | 0.13% |
|
| 2019/03/06 | 2 | 47.30 | 0 | 0.00 | 47.75 | 2 | 10,031 | 0.02% |
|
| 2019/03/05 | 5 | 47.80 | 10 | 47.75 | 47.75 | -5 | 10,119 | -0.05% |
|
| 2019/03/04 | 0 | 0.00 | 1 | 48.65 | 48.90 | -1 | 10,064 | -0.01% |
|
| 2019/02/27 | 3 | 48.30 | 1 | 48.50 | 47.90 | 2 | 10,060 | 0.02% |
|
| 2019/02/26 | 2 | 47.80 | 5 | 47.88 | 47.70 | -3 | 9,914 | -0.03% |
|
| 2019/02/25 | 1 | 46.40 | 2 | 45.95 | 46.10 | -1 | 9,622 | -0.01% |
|
| 2019/02/22 | 2 | 45.73 | 5 | 45.91 | 45.60 | -3 | 9,614 | -0.03% |
|
| 2019/02/21 | 5 | 47.11 | 8 | 46.28 | 45.50 | -3 | 9,562 | -0.03% |
|
| 2019/02/20 | 3 | 45.53 | 213 | 45.05 | 46.00 | -210 | 9,284 | -2.26% |
大賣/鉅額交易
|
| 2019/02/18 | 12 | 44.52 | 0 | 0.00 | 44.65 | 12 | 9,236 | 0.13% |
|
| 2019/02/15 | 202 | 43.51 | 4 | 43.86 | 44.00 | 198 | 9,092 | 2.18% |
大買/鉅額交易
|
| 2019/02/14 | 1 | 42.80 | 3 | 42.80 | 42.95 | -2 | 8,790 | -0.02% |
|
| 2019/02/13 | 1 | 41.75 | 1 | 42.25 | 42.90 | 0 | 8,705 | 0.00% |
|
| 2019/02/12 | 2 | 41.68 | 2 | 41.70 | 41.70 | 0 | 8,571 | 0.00% |
|
| 2019/02/11 | 1 | 40.50 | 0 | 0.00 | 40.75 | 1 | 8,450 | 0.01% |
|
| 2019/01/30 | 1 | 40.20 | 0 | 0.00 | 40.15 | 1 | 8,432 | 0.01% |
|
| 2019/01/29 | 1 | 40.05 | 0 | 0.00 | 40.25 | 1 | 8,408 | 0.01% |
|
| 2019/01/28 | 0 | 0.00 | 1 | 40.40 | 40.30 | -1 | 8,391 | -0.01% |
|
| 2019/01/25 | 10 | 40.03 | 1 | 40.00 | 40.00 | 9 | 8,403 | 0.11% |
|
| 2019/01/24 | 2 | 39.95 | 0 | 0.00 | 39.95 | 2 | 8,410 | 0.02% |
|
| 2019/01/21 | 0 | 0.00 | 27 | 40.32 | 40.40 | -27 | 8,351 | -0.32% |
|
| 2019/01/18 | 2 | 39.90 | 1 | 40.10 | 39.80 | 1 | 8,403 | 0.01% |
|
| 2019/01/17 | 3 | 40.20 | 1 | 40.60 | 39.85 | 2 | 8,447 | 0.02% |
|
| 2019/01/16 | 1 | 39.95 | 0 | 0.00 | 39.70 | 1 | 8,393 | 0.01% |
|
| 2019/01/15 | 0 | 0.00 | 1 | 39.40 | 39.80 | -1 | 8,382 | -0.01% |
|
| 2019/01/14 | 6 | 38.96 | 2 | 38.95 | 38.90 | 4 | 8,399 | 0.05% |
|
| 2019/01/11 | 2 | 40.25 | 2 | 40.15 | 39.50 | 0 | 8,398 | 0.00% |
|
| 2019/01/10 | 1 | 39.80 | 7 | 39.79 | 40.15 | -6 | 8,360 | -0.07% |
|
| 2019/01/09 | 6 | 40.38 | 0 | 0.00 | 39.80 | 6 | 8,352 | 0.07% |
|
| 2019/01/08 | 1 | 41.00 | 7 | 41.07 | 40.85 | -6 | 8,174 | -0.07% |
|
| 2019/01/07 | 0 | 0.00 | 1 | 40.45 | 41.15 | -1 | 8,064 | -0.01% |
|
| 2019/01/04 | 4 | 38.25 | 1 | 38.15 | 39.20 | 3 | 7,973 | 0.04% |
|
| 2019/01/03 | 29 | 39.09 | 5 | 38.90 | 38.65 | 24 | 7,928 | 0.30% |
|
| 2019/01/02 | 1 | 39.85 | 24 | 39.73 | 39.40 | -23 | 7,860 | -0.29% |
|
| 2018/12/28 | 1 | 40.30 | 0 | 0.00 | 40.20 | 1 | 7,801 | 0.01% |
|
| 2018/12/27 | 14 | 42.58 | 19 | 42.06 | 40.45 | -5 | 7,688 | -0.07% |
|
| 2018/12/26 | 40 | 42.91 | 6 | 42.21 | 41.30 | 34 | 7,361 | 0.46% |
|
| 2018/12/25 | 25 | 44.28 | 29 | 43.72 | 44.90 | -4 | 6,817 | -0.06% |
|
| 2018/12/24 | 9 | 41.09 | 20 | 41.82 | 43.55 | -11 | 6,266 | -0.18% |
|
| 2018/12/22 | 10 | 39.72 | 10 | 39.91 | 39.70 | 0 | 5,869 | 0.00% |
|
| 2018/12/21 | 11 | 38.18 | 21 | 39.32 | 38.75 | -10 | 5,801 | -0.17% |
|
| 2018/12/20 | 5 | 37.77 | 48 | 37.99 | 37.55 | -43 | 5,515 | -0.78% |
|
| 2018/12/19 | 4 | 38.31 | 3 | 38.27 | 38.10 | 1 | 5,469 | 0.02% |
|
| 2018/12/18 | 47 | 37.50 | 5 | 38.26 | 37.85 | 42 | 5,439 | 0.77% |
|
| 2018/12/17 | 2 | 37.80 | 0 | 0.00 | 37.75 | 2 | 5,397 | 0.04% |
|
| 2018/12/14 | 22 | 38.10 | 10 | 38.10 | 38.15 | 12 | 5,426 | 0.22% |
|
| 2018/12/13 | 1 | 39.00 | 1 | 39.65 | 38.70 | 0 | 5,354 | 0.00% |
|
| 2018/12/12 | 2 | 39.25 | 2 | 39.35 | 39.05 | 0 | 5,307 | 0.00% |
|
| 2018/12/11 | 11 | 39.19 | 0 | 0.00 | 39.00 | 11 | 5,259 | 0.21% |
|
| 2018/12/10 | 0 | 0.00 | 24 | 40.51 | 40.80 | -24 | 5,168 | -0.46% |
|
| 2018/12/07 | 3 | 39.93 | 4 | 39.90 | 40.05 | -1 | 5,145 | -0.02% |
|
| 2018/12/06 | 3 | 40.15 | 0 | 0.00 | 39.20 | 3 | 5,147 | 0.06% |
|
| 2018/12/05 | 5 | 40.79 | 0 | 0.00 | 40.95 | 5 | 5,118 | 0.10% |
|
| 2018/12/04 | 7 | 41.69 | 7 | 41.84 | 41.70 | 0 | 5,152 | 0.00% |
|
| 2018/12/03 | 0 | 0.00 | 19 | 40.31 | 41.10 | -19 | 5,077 | -0.37% |
|
| 2018/11/29 | 11 | 39.45 | 2 | 39.90 | 38.60 | 9 | 4,884 | 0.18% |
|
| 2018/11/28 | 21 | 39.21 | 1 | 37.95 | 39.40 | 20 | 4,733 | 0.42% |
|
| 2018/11/27 | 4 | 37.23 | 1 | 37.20 | 37.15 | 3 | 4,594 | 0.07% |
|
| 2018/11/26 | 1 | 37.30 | 0 | 0.00 | 37.90 | 1 | 4,559 | 0.02% |
|
| 2018/11/22 | 0 | 0.00 | 12 | 38.05 | 38.00 | -12 | 4,684 | -0.26% |
|
| 2018/11/21 | 11 | 37.07 | 5 | 36.85 | 37.05 | 6 | 4,700 | 0.13% |
|
| 2018/11/20 | 2 | 38.50 | 0 | 0.00 | 38.25 | 2 | 4,633 | 0.04% |
|
| 2018/11/19 | 0 | 0.00 | 7 | 38.62 | 39.20 | -7 | 4,569 | -0.15% |
|
| 2018/11/16 | 4 | 37.30 | 10 | 38.19 | 38.50 | -6 | 4,576 | -0.13% |
|
| 2018/11/15 | 21 | 38.29 | 0 | 0.00 | 38.30 | 21 | 4,481 | 0.47% |
|
| 2018/11/14 | 0 | 0.00 | 3 | 40.85 | 40.20 | -3 | 4,495 | -0.07% |
|
| 2018/11/13 | 3 | 40.15 | 0 | 0.00 | 40.40 | 3 | 4,610 | 0.07% |
|
| 2018/11/09 | 5 | 41.05 | 9 | 41.56 | 41.55 | -4 | 4,917 | -0.08% |
|
| 2018/11/08 | 2 | 41.30 | 1 | 42.65 | 41.30 | 1 | 5,188 | 0.02% |
|
| 2018/11/07 | 0 | 0.00 | 6 | 42.06 | 42.00 | -6 | 5,234 | -0.11% |
|
| 2018/11/06 | 1 | 41.00 | 0 | 0.00 | 41.05 | 1 | 5,294 | 0.02% |
|
| 2018/11/05 | 1 | 41.35 | 0 | 0.00 | 41.50 | 1 | 5,310 | 0.02% |
|
| 2018/11/02 | 1 | 41.85 | 2 | 42.90 | 42.05 | -1 | 5,347 | -0.02% |
|
| 2018/11/01 | 0 | 0.00 | 11 | 41.67 | 42.50 | -11 | 5,348 | -0.21% |
|
| 2018/10/31 | 0 | 0.00 | 2 | 40.28 | 40.45 | -2 | 5,354 | -0.04% |
|
| 2018/10/30 | 1 | 38.70 | 1 | 38.35 | 39.00 | 0 | 5,361 | 0.00% |
|
| 2018/10/29 | 10 | 40.80 | 1 | 40.10 | 39.90 | 9 | 5,366 | 0.17% |
|
| 2018/10/26 | 0 | 0.00 | 4 | 40.01 | 40.20 | -4 | 5,447 | -0.07% |
|
| 2018/10/25 | 7 | 37.01 | 7 | 38.79 | 39.00 | 0 | 5,461 | 0.00% |
|
| 2018/10/24 | 3 | 38.43 | 0 | 0.00 | 38.45 | 3 | 5,452 | 0.06% |
|
| 2018/10/23 | 0 | 0.00 | 9 | 39.66 | 39.10 | -9 | 5,492 | -0.16% |
|
| 2018/10/17 | 1 | 41.00 | 0 | 0.00 | 40.65 | 1 | 6,369 | 0.02% |
|
| 2018/10/09 | 13 | 46.99 | 0 | 0.00 | 46.30 | 13 | 6,766 | 0.19% |
|
| 2018/10/08 | 0 | 0.00 | 4 | 47.46 | 47.60 | -4 | 6,735 | -0.06% |
|
| 2018/10/05 | 0 | 0.00 | 11 | 46.56 | 46.15 | -11 | 6,728 | -0.16% |
|
| 2018/09/28 | 5 | 48.35 | 0 | 0.00 | 48.20 | 5 | 6,966 | 0.07% |
|
| 2018/09/27 | 0 | 0.00 | 5 | 48.10 | 48.00 | -5 | 7,092 | -0.07% |
|
| 2018/09/26 | 5 | 48.57 | 0 | 0.00 | 48.20 | 5 | 7,165 | 0.07% |
|
| 2018/09/25 | 0 | 0.00 | 5 | 49.07 | 49.00 | -5 | 7,155 | -0.07% |
|
| 2018/09/20 | 2 | 48.88 | 0 | 0.00 | 48.60 | 2 | 7,211 | 0.03% |
|
| 2018/09/19 | 0 | 0.00 | 2 | 50.10 | 49.90 | -2 | 7,207 | -0.03% |
|
| 2018/09/18 | 2 | 50.00 | 0 | 0.00 | 50.00 | 2 | 7,229 | 0.03% |
|
| 2018/09/17 | 0 | 0.00 | 1 | 51.10 | 51.60 | -1 | 7,234 | -0.01% |
|
| 2018/09/14 | 3 | 51.43 | 3 | 51.77 | 51.90 | 0 | 7,293 | 0.00% |
|
| 2018/09/10 | 0 | 0.00 | 1 | 49.30 | 48.95 | -1 | 7,595 | -0.01% |
|
| 2018/09/03 | 5 | 52.00 | 0 | 0.00 | 52.00 | 5 | 7,880 | 0.06% |
|
| 2018/08/30 | 0 | 0.00 | 2 | 52.05 | 51.30 | -2 | 8,074 | -0.02% |
|
| 2018/08/29 | 4 | 54.08 | 7 | 54.31 | 53.00 | -3 | 8,043 | -0.04% |
|
| 2018/08/27 | 3 | 51.90 | 5 | 52.44 | 52.80 | -2 | 8,079 | -0.02% |
|
| 2018/08/24 | 1 | 51.30 | 0 | 0.00 | 51.50 | 1 | 8,111 | 0.01% |
|
| 2018/08/23 | 0 | 0.00 | 1 | 51.80 | 51.90 | -1 | 8,243 | -0.01% |
|
| 2018/08/22 | 1 | 51.70 | 0 | 0.00 | 51.30 | 1 | 8,319 | 0.01% |
|
| 2018/08/21 | 0 | 0.00 | 4 | 51.73 | 52.00 | -4 | 8,311 | -0.05% |
|
| 2018/08/20 | 5 | 49.35 | 0 | 0.00 | 49.00 | 5 | 8,274 | 0.06% |
|
| 2018/08/17 | 4.2 | 50.63 | 3 | 51.90 | 50.30 | 1.2 | 8,296 | 0.01% |
|
| 2018/08/15 | 3 | 56.13 | 0 | 0.00 | 54.40 | 3 | 8,285 | 0.04% |
|
| 2018/08/14 | 0.1 | 56.50 | 2 | 56.30 | 56.40 | -1.9 | 8,167 | -0.02% |
|
| 2018/08/13 | 4.1 | 56.75 | 1 | 54.80 | 54.80 | 3.1 | 8,390 | 0.04% |
|
| 2018/08/10 | 2 | 57.20 | 2 | 57.70 | 57.20 | 0 | 8,745 | 0.00% |
|
| 2018/08/09 | 4 | 57.35 | 4 | 57.53 | 57.10 | 0 | 9,040 | 0.00% |
|
| 2018/08/08 | 9 | 57.90 | 2 | 58.30 | 57.40 | 7 | 9,330 | 0.08% |
|
| 2018/08/07 | 3 | 57.53 | 8 | 57.75 | 57.60 | -5 | 9,430 | -0.05% |
|
| 2018/08/06 | 2 | 58.00 | 2 | 58.40 | 58.20 | 0 | 9,564 | 0.00% |
|
| 2018/08/03 | 11 | 58.99 | 5 | 59.40 | 58.90 | 6 | 9,636 | 0.06% |
|
| 2018/08/02 | 6 | 59.18 | 0 | 0.00 | 58.80 | 6 | 9,871 | 0.06% |
|
| 2018/08/01 | 1 | 62.00 | 2 | 62.30 | 61.40 | -1 | 9,899 | -0.01% |
|
| 2018/07/30 | 1 | 61.50 | 2 | 60.95 | 60.30 | -1 | 9,961 | -0.01% |
|
| 2018/07/27 | 26 | 62.94 | 25 | 63.44 | 62.70 | 1 | 9,989 | 0.01% |
|
| 2018/07/26 | 2 | 64.10 | 69 | 63.66 | 63.40 | -67 | 9,945 | -0.67% |
|
| 2018/07/25 | 103 | 65.96 | 32 | 65.59 | 66.30 | 71 | 9,752 | 0.73% |
大買/
|
| 2018/07/24 | 1 | 62.40 | 4 | 61.98 | 62.40 | -3 | 9,346 | -0.03% |
|
| 2018/07/23 | 3 | 58.40 | 3 | 58.60 | 57.70 | 0 | 9,108 | 0.00% |
|
| 2018/07/20 | 9 | 60.33 | 1 | 61.30 | 58.00 | 8 | 9,078 | 0.09% |
|
| 2018/07/19 | 5 | 62.20 | 7 | 61.10 | 61.10 | -2 | 8,995 | -0.02% |
|
| 2018/07/18 | 0 | 0.00 | 2 | 63.40 | 62.80 | -2 | 8,980 | -0.02% |
|
| 2018/07/17 | 0 | 0.00 | 1 | 59.00 | 59.50 | -1 | 8,875 | -0.01% |
|
| 2018/07/12 | 1 | 58.40 | 0 | 0.00 | 58.20 | 1 | 9,086 | 0.01% |
|
| 2018/07/11 | 1 | 62.90 | 0 | 0.00 | 62.60 | 1 | 9,133 | 0.01% |
|
| 2018/07/10 | 3 | 62.40 | 3 | 62.50 | 62.70 | 0 | 9,174 | 0.00% |
|
| 2018/07/05 | 1 | 64.80 | 4 | 65.10 | 63.70 | -3 | 9,486 | -0.03% |
|
| 2018/07/04 | 6 | 67.42 | 7 | 67.53 | 67.70 | -1 | 9,449 | -0.01% |
|
| 2018/07/03 | 1 | 66.00 | 0 | 0.00 | 65.00 | 1 | 9,552 | 0.01% |
|
| 2018/07/02 | 2 | 66.55 | 0 | 0.00 | 66.30 | 2 | 9,586 | 0.02% |
|
| 2018/06/29 | 0 | 0.00 | 1 | 67.30 | 67.40 | -1 | 9,666 | -0.01% |
|
| 2018/06/28 | 2 | 66.20 | 0 | 0.00 | 65.30 | 2 | 9,593 | 0.02% |
|
| 2018/06/27 | 1 | 68.30 | 1 | 68.80 | 68.20 | 0 | 9,591 | 0.00% |
|
| 2018/06/25 | 2 | 66.40 | 3 | 68.03 | 67.90 | -1 | 9,618 | -0.01% |
|
| 2018/06/22 | 15 | 67.83 | 0 | 0.00 | 67.50 | 15 | 9,587 | 0.16% |
|
| 2018/06/21 | 11 | 72.40 | 1 | 73.50 | 71.60 | 10 | 9,489 | 0.11% |
|
| 2018/06/20 | 4 | 73.28 | 0 | 0.00 | 73.60 | 4 | 9,533 | 0.04% |
|
| 2018/06/19 | 3 | 73.43 | 4 | 75.78 | 76.50 | -1 | 9,505 | -0.01% |
|
| 2018/06/12 | 0 | 0.00 | 1 | 77.20 | 77.20 | -1 | 9,510 | -0.01% |
|
| 2018/06/11 | 0 | 0.00 | 3 | 76.87 | 77.50 | -3 | 9,498 | -0.03% |
|
| 2018/06/08 | 3 | 75.10 | 3 | 75.40 | 74.50 | 0 | 9,390 | 0.00% |
|
| 2018/06/07 | 2 | 75.20 | 0 | 0.00 | 74.30 | 2 | 9,394 | 0.02% |
|
| 2018/06/06 | 1 | 76.40 | 0 | 0.00 | 76.40 | 1 | 9,451 | 0.01% |
|
| 2018/06/05 | 7 | 77.77 | 0 | 0.00 | 76.20 | 7 | 9,464 | 0.07% |
|
| 2018/06/04 | 2 | 79.10 | 0 | 0.00 | 78.80 | 2 | 9,714 | 0.02% |
|
| 2018/06/01 | 0 | 0.00 | 2 | 80.35 | 79.90 | -2 | 9,873 | -0.02% |
|
| 2018/05/31 | 5 | 80.20 | 4 | 79.88 | 79.10 | 1 | 9,878 | 0.01% |
|
| 2018/05/30 | 10 | 78.60 | 0 | 0.00 | 78.60 | 10 | 9,870 | 0.10% |
|
| 2018/05/29 | 0 | 0.00 | 9 | 81.33 | 80.80 | -9 | 9,810 | -0.09% |
|
| 2018/05/28 | 3 | 81.80 | 1 | 82.60 | 82.20 | 2 | 9,801 | 0.02% |
|
| 2018/05/25 | 3 | 85.00 | 0 | 0.00 | 83.50 | 3 | 9,755 | 0.03% |
|
| 2018/05/24 | 4 | 87.83 | 3 | 85.40 | 86.40 | 1 | 9,690 | 0.01% |
|
| 2018/05/23 | 8 | 88.54 | 1 | 88.40 | 87.50 | 7 | 9,635 | 0.07% |
|
| 2018/05/22 | 0 | 0.00 | 1 | 87.00 | 88.80 | -1 | 9,591 | -0.01% |
|
| 2018/05/21 | 7 | 87.27 | 4 | 87.05 | 86.30 | 3 | 9,635 | 0.03% |
|
| 2018/05/18 | 5.2 | 84.57 | 6 | 84.85 | 85.20 | -0.8 | 9,483 | -0.01% |
|
| 2018/05/17 | 3 | 79.13 | 12 | 79.73 | 80.60 | -9 | 9,237 | -0.10% |
|
| 2018/05/16 | 13 | 79.66 | 9 | 79.08 | 75.60 | 4 | 9,016 | 0.04% |
|
| 2018/05/15 | 0 | 0.00 | 6 | 77.02 | 79.10 | -6 | 8,824 | -0.07% |
|
| 2018/05/14 | 5 | 76.40 | 3 | 77.03 | 77.50 | 2 | 8,869 | 0.02% |
|
| 2018/05/11 | 1 | 75.50 | 3 | 74.63 | 75.90 | -2 | 8,772 | -0.02% |
|
| 2018/05/10 | 8 | 75.74 | 11 | 75.73 | 76.00 | -3 | 8,738 | -0.03% |
|
| 2018/05/09 | 2 | 70.85 | 25 | 72.01 | 71.90 | -23 | 8,561 | -0.27% |
|
| 2018/05/08 | 3 | 71.33 | 2 | 71.30 | 69.60 | 1 | 8,500 | 0.01% |
|
| 2018/05/07 | 1 | 71.20 | 14 | 71.31 | 71.60 | -13 | 8,561 | -0.15% |
|
| 2018/05/04 | 3 | 67.17 | 5 | 68.04 | 69.30 | -2 | 8,656 | -0.02% |
|
| 2018/05/03 | 5 | 67.38 | 6 | 67.18 | 66.30 | -1 | 8,631 | -0.01% |
|
| 2018/05/02 | 0 | 0.00 | 6 | 65.50 | 64.70 | -6 | 8,727 | -0.07% |
|
| 2018/04/30 | 0 | 0.00 | 2 | 64.70 | 65.40 | -2 | 9,013 | -0.02% |
|
| 2018/04/26 | 1 | 63.60 | 2 | 63.80 | 63.50 | -1 | 9,209 | -0.01% |
|
| 2018/04/24 | 0 | 0.00 | 1 | 65.20 | 65.90 | -1 | 9,217 | -0.01% |
|
| 2018/04/23 | 2 | 64.00 | 1 | 63.70 | 65.40 | 1 | 9,242 | 0.01% |
|
| 2018/04/20 | 8 | 65.26 | 1 | 64.60 | 64.50 | 7 | 9,316 | 0.08% |
|
| 2018/04/19 | 3 | 67.63 | 3 | 67.80 | 67.10 | 0 | 9,236 | 0.00% |
|
| 2018/04/18 | 4 | 67.30 | 4 | 67.08 | 67.00 | 0 | 9,337 | 0.00% |
|
| 2018/04/17 | 2 | 65.45 | 2 | 65.20 | 65.80 | 0 | 9,534 | 0.00% |
|
| 2018/04/16 | 31 | 66.99 | 2 | 67.80 | 66.70 | 29 | 9,561 | 0.30% |
|
| 2018/04/13 | 0 | 0.00 | 2 | 69.85 | 69.50 | -2 | 9,646 | -0.02% |
|
| 2018/04/12 | 10 | 71.92 | 1 | 73.20 | 71.20 | 9 | 9,783 | 0.09% |
|
| 2018/04/11 | 6 | 73.15 | 18 | 72.35 | 73.20 | -12 | 9,756 | -0.12% |
|
| 2018/04/10 | 3 | 68.30 | 0 | 0.00 | 67.80 | 3 | 9,676 | 0.03% |
|
| 2018/04/09 | 4 | 71.58 | 8 | 71.04 | 70.00 | -4 | 9,651 | -0.04% |
|
| 2018/04/03 | 1 | 69.10 | 0 | 0.00 | 68.50 | 1 | 9,496 | 0.01% |
|
| 2018/04/02 | 1 | 67.60 | 8 | 68.53 | 67.70 | -7 | 9,481 | -0.07% |
|
| 2018/03/31 | 0 | 0.00 | 3 | 67.00 | 66.80 | -3 | 9,370 | -0.03% |
|
| 2018/03/30 | 14 | 67.79 | 0 | 0.00 | 66.10 | 14 | 9,371 | 0.15% |
|
| 2018/03/29 | 1 | 67.60 | 1 | 67.20 | 67.90 | 0 | 9,346 | 0.00% |
|
| 2018/03/28 | 0 | 0.00 | 11 | 68.42 | 66.80 | -11 | 9,330 | -0.12% |
|
| 2018/03/27 | 11 | 67.89 | 3 | 68.53 | 67.60 | 8 | 9,274 | 0.09% |
|
| 2018/03/26 | 1 | 68.00 | 3 | 67.83 | 67.30 | -2 | 9,309 | -0.02% |
|
| 2018/03/23 | 1 | 67.00 | 0 | 0.00 | 66.60 | 1 | 9,455 | 0.01% |
|
| 2018/03/21 | 3 | 67.03 | 1 | 66.70 | 66.70 | 2 | 9,471 | 0.02% |
|
| 2018/03/20 | 0 | 0.00 | 20 | 67.00 | 67.20 | -20 | 9,688 | -0.21% |
|
| 2018/03/19 | 4 | 67.13 | 2 | 67.70 | 66.90 | 2 | 9,804 | 0.02% |
|
| 2018/03/16 | 5 | 66.98 | 3.1 | 66.67 | 69.10 | 2 | 9,671 | 0.02% |
|
| 2018/03/14 | 3 | 66.90 | 4 | 66.48 | 66.30 | -1 | 9,556 | -0.01% |
|
| 2018/03/12 | 1 | 67.40 | 2 | 66.35 | 66.60 | -1 | 9,519 | -0.01% |
|
| 2018/03/09 | 11 | 69.55 | 1 | 70.10 | 69.40 | 10 | 9,414 | 0.11% |
|
| 2018/03/08 | 24 | 72.33 | 2 | 75.40 | 72.40 | 22 | 9,334 | 0.24% |
|
| 2018/03/07 | 1 | 69.70 | 11 | 72.14 | 72.70 | -10 | 8,991 | -0.11% |
|
| 2018/03/06 | 10 | 69.88 | 6 | 69.33 | 69.30 | 4 | 8,905 | 0.04% |
|
| 2018/03/05 | 3 | 70.63 | 0 | 0.00 | 69.90 | 3 | 8,961 | 0.03% |
|
| 2018/03/02 | 3 | 69.33 | 0 | 0.00 | 68.10 | 3 | 8,984 | 0.03% |
|
| 2018/03/01 | 3 | 69.03 | 2 | 69.50 | 70.80 | 1 | 9,006 | 0.01% |
|
| 2018/02/27 | 5 | 72.34 | 2 | 70.30 | 70.30 | 3 | 8,924 | 0.03% |
|
| 2018/02/26 | 2 | 72.30 | 3 | 73.20 | 72.60 | -1 | 8,835 | -0.01% |
|
| 2018/02/23 | 10 | 74.20 | 10 | 73.02 | 72.10 | 0 | 8,758 | 0.00% |
|
| 2018/02/22 | 5 | 72.72 | 4 | 73.23 | 72.50 | 1 | 8,743 | 0.01% |
|
| 2018/02/21 | 2 | 73.45 | 2 | 71.05 | 74.10 | 0 | 8,709 | 0.00% |
|
| 2018/02/12 | 8 | 67.79 | 7 | 67.87 | 67.40 | 1 | 8,591 | 0.01% |
|
| 2018/02/09 | 4 | 67.60 | 4 | 67.05 | 66.30 | 0 | 8,509 | 0.00% |
|
| 2018/02/07 | 3 | 68.70 | 4 | 66.00 | 66.00 | -1 | 8,327 | -0.01% |
|
| 2018/02/06 | 1 | 63.50 | 5 | 65.34 | 64.70 | -4 | 8,225 | -0.05% |
|
| 2018/02/05 | 2 | 69.75 | 6 | 69.82 | 69.00 | -4 | 8,162 | -0.05% |
|
| 2018/02/02 | 2 | 72.70 | 6 | 73.25 | 74.40 | -4 | 8,218 | -0.05% |
|
| 2018/02/01 | 0 | 0.00 | 1 | 72.00 | 71.70 | -1 | 8,375 | -0.01% |
|
| 2018/01/31 | 12 | 73.27 | 6 | 72.95 | 72.70 | 6 | 8,392 | 0.07% |
|
| 2018/01/30 | 2 | 72.95 | 3 | 73.20 | 74.20 | -1 | 8,342 | -0.01% |
|
| 2018/01/29 | 11 | 74.32 | 5 | 74.56 | 75.00 | 6 | 8,311 | 0.07% |
|
| 2018/01/26 | 3 | 70.77 | 2 | 70.75 | 70.40 | 1 | 8,146 | 0.01% |
|
| 2018/01/25 | 0 | 0.00 | 1 | 73.00 | 72.80 | -1 | 8,089 | -0.01% |
|
| 2018/01/24 | 2 | 72.80 | 0 | 0.00 | 70.30 | 2 | 8,017 | 0.02% |
|
| 2018/01/23 | 0 | 0.00 | 4 | 67.90 | 67.00 | -4 | 7,896 | -0.05% |
|
| 2018/01/22 | 5 | 67.14 | 0 | 0.00 | 67.30 | 5 | 7,883 | 0.06% |
|
| 2018/01/18 | 5 | 64.50 | 1 | 65.80 | 64.20 | 4 | 7,966 | 0.05% |
|
| 2018/01/17 | 0 | 0.00 | 1 | 62.60 | 65.20 | -1 | 8,030 | -0.01% |
|
| 2018/01/16 | 2 | 65.10 | 0 | 0.00 | 63.00 | 2 | 8,226 | 0.02% |
|
| 2018/01/15 | 2 | 64.00 | 2 | 64.00 | 63.30 | 0 | 8,247 | 0.00% |
|
| 2018/01/12 | 4 | 66.10 | 7 | 66.04 | 65.60 | -3 | 8,190 | -0.04% |
|
| 2018/01/11 | 6 | 64.65 | 5 | 67.38 | 68.00 | 1 | 8,023 | 0.01% |
|
| 2018/01/10 | 0 | 0.00 | 3 | 63.10 | 61.90 | -3 | 7,768 | -0.04% |
|
| 2018/01/09 | 0 | 0.00 | 3 | 61.87 | 61.50 | -3 | 7,634 | -0.04% |
|
| 2018/01/08 | 5 | 61.66 | 5 | 60.00 | 61.00 | 0 | 7,466 | 0.00% |
|
| 2018/01/05 | 1 | 58.20 | 0 | 0.00 | 58.20 | 1 | 7,233 | 0.01% |
|
| 2018/01/04 | 9 | 57.09 | 7 | 57.89 | 59.20 | 2 | 7,106 | 0.03% |
|
| 2018/01/03 | 2 | 55.30 | 0 | 0.00 | 55.30 | 2 | 6,888 | 0.03% |
|
| 2018/01/02 | 0 | 0.00 | 2 | 52.90 | 52.80 | -2 | 6,782 | -0.03% |
|