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-長虹 券商分點個股進出
華南永昌-長虹 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
|
| 2024/06/24 | 3 | 310.84 | 1 | 312.00 | 312.00 | 2 | 11,852 | 0.02% |
|
| 2024/06/21 | 1.6 | 310.05 | 2 | 310.75 | 312.00 | -0.4 | 12,038 | 0.00% |
|
| 2024/06/20 | 15.2 | 314.49 | 31 | 317.97 | 314.50 | -15.8 | 12,300 | -0.13% |
|
| 2024/06/19 | 31 | 311.31 | 10 | 314.95 | 316.50 | 21 | 12,815 | 0.16% |
|
| 2024/06/18 | 2.1 | 307.29 | 2.3 | 306.46 | 308.50 | -0.2 | 12,889 | 0.00% |
|
| 2024/06/17 | 9.1 | 307.37 | 25 | 309.00 | 307.00 | -15.9 | 13,137 | -0.12% |
|
| 2024/06/14 | 6.1 | 310.27 | 6 | 314.50 | 315.00 | 0.1 | 13,216 | 0.00% |
|
| 2024/06/13 | 6 | 315.67 | 1.1 | 314.14 | 316.00 | 4.9 | 13,332 | 0.04% |
|
| 2024/06/12 | 20.1 | 309.98 | 0 | 0.00 | 310.00 | 20.1 | 13,699 | 0.15% |
|
| 2024/06/11 | 6.2 | 305.91 | 4 | 307.50 | 302.50 | 2.2 | 13,974 | 0.02% |
|
| 2024/06/07 | 7.1 | 312.43 | 31 | 312.32 | 309.50 | -23.9 | 14,489 | -0.16% |
|
| 2024/06/06 | 2 | 318.25 | 5 | 320.40 | 317.50 | -3 | 14,645 | -0.02% |
|
| 2024/06/05 | 3 | 315.33 | 4 | 319.12 | 318.00 | -1 | 14,971 | -0.01% |
|
| 2024/06/04 | 21.1 | 315.27 | 12 | 317.83 | 315.00 | 9.1 | 15,384 | 0.06% |
|
| 2024/06/03 | 2.1 | 325.69 | 3 | 325.67 | 323.50 | -0.9 | 15,524 | -0.01% |
|
| 2024/05/31 | 8.1 | 326.38 | 1.2 | 328.87 | 318.00 | 7 | 15,608 | 0.04% |
|
| 2024/05/30 | 2.1 | 328.43 | 6.4 | 328.83 | 329.00 | -4.3 | 15,731 | -0.03% |
|
| 2024/05/29 | 6.2 | 338.75 | 7.1 | 337.10 | 332.00 | -0.9 | 16,211 | -0.01% |
|
| 2024/05/28 | 1.1 | 324.09 | 1.1 | 324.03 | 330.00 | 0 | 16,352 | 0.00% |
|
| 2024/05/27 | 3 | 321.67 | 5 | 322.40 | 324.00 | -2 | 16,522 | -0.01% |
|
| 2024/05/24 | 3.1 | 315.71 | 23 | 316.37 | 319.00 | -19.9 | 16,697 | -0.12% |
|
| 2024/05/23 | 26.2 | 318.42 | 6 | 323.67 | 317.00 | 20.2 | 16,910 | 0.12% |
|
| 2024/05/22 | 2.3 | 328.68 | 1.2 | 328.57 | 328.50 | 1.2 | 17,111 | 0.01% |
|
| 2024/05/21 | 18 | 328.22 | 14 | 329.46 | 330.00 | 4 | 17,541 | 0.02% |
|
| 2024/05/20 | 4.3 | 326.98 | 28.4 | 327.99 | 325.00 | -24.1 | 17,657 | -0.14% |
|
| 2024/05/17 | 26.2 | 323.57 | 11 | 321.37 | 322.50 | 15.1 | 17,899 | 0.08% |
|
| 2024/05/16 | 2 | 315.50 | 4.1 | 315.87 | 314.50 | -2.1 | 17,937 | -0.01% |
|
| 2024/05/15 | 22.2 | 312.58 | 30.1 | 313.87 | 311.00 | -7.9 | 18,425 | -0.04% |
|
| 2024/05/14 | 3 | 316.67 | 9.4 | 316.93 | 320.00 | -6.4 | 18,814 | -0.03% |
|
| 2024/05/13 | 25.1 | 312.65 | 9.2 | 312.43 | 313.00 | 15.9 | 19,032 | 0.08% |
|
| 2024/05/10 | 10 | 305.90 | 5 | 308.40 | 307.00 | 5 | 19,496 | 0.03% |
|
| 2024/05/09 | 1.3 | 311.20 | 13.2 | 309.67 | 310.00 | -11.9 | 19,704 | -0.06% |
|
| 2024/05/08 | 25.5 | 314.02 | 9.3 | 314.36 | 311.50 | 16.2 | 19,933 | 0.08% |
|
| 2024/05/07 | 1 | 291.00 | 24.8 | 301.49 | 312.00 | -23.8 | 20,004 | -0.12% |
|
| 2024/05/06 | 5.1 | 293.30 | 9 | 293.56 | 292.00 | -3.9 | 19,941 | -0.02% |
|
| 2024/05/03 | 8.1 | 288.57 | 4 | 291.00 | 286.00 | 4.1 | 20,066 | 0.02% |
|
| 2024/05/02 | 8.5 | 288.09 | 4 | 289.63 | 288.50 | 4.5 | 20,359 | 0.02% |
|
| 2024/04/30 | 1 | 298.00 | 2 | 300.00 | 299.00 | -1 | 20,433 | 0.00% |
|
| 2024/04/29 | 1 | 298.00 | 1.2 | 300.00 | 301.00 | -0.2 | 20,774 | 0.00% |
|
| 2024/04/26 | 4.2 | 297.36 | 10.1 | 299.76 | 295.50 | -6 | 21,500 | -0.03% |
|
| 2024/04/25 | 6.1 | 291.07 | 5 | 291.60 | 290.50 | 1.1 | 21,841 | 0.01% |
|
| 2024/04/24 | 5.2 | 293.15 | 12 | 297.00 | 299.50 | -6.9 | 21,890 | -0.03% |
|
| 2024/04/23 | 5.1 | 283.89 | 2 | 282.50 | 281.00 | 3.1 | 21,915 | 0.01% |
|
| 2024/04/22 | 5.1 | 283.80 | 1 | 283.00 | 282.50 | 4.1 | 21,890 | 0.02% |
|
| 2024/04/19 | 8.2 | 292.73 | 2.1 | 292.63 | 292.50 | 6.1 | 21,857 | 0.03% |
|
| 2024/04/18 | 4.1 | 302.00 | 6 | 304.33 | 302.00 | -1.9 | 21,884 | -0.01% |
|
| 2024/04/17 | 4 | 304.62 | 5.1 | 307.34 | 308.00 | -1.1 | 22,149 | 0.00% |
|
| 2024/04/16 | 0.4 | 301.43 | 2 | 303.00 | 302.00 | -1.7 | 22,111 | -0.01% |
|
| 2024/04/15 | 15.3 | 304.91 | 5 | 303.30 | 302.00 | 10.3 | 22,218 | 0.05% |
|
| 2024/04/12 | 6.2 | 320.12 | 6.5 | 323.28 | 318.00 | -0.2 | 22,071 | 0.00% |
|
| 2024/04/11 | 15.1 | 319.28 | 7.1 | 321.02 | 320.50 | 8 | 22,015 | 0.04% |
|
| 2024/04/10 | 31.5 | 333.98 | 9.1 | 334.93 | 320.00 | 22.4 | 21,964 | 0.10% |
|
| 2024/04/09 | 18.2 | 336.55 | 18.1 | 339.76 | 335.00 | 0.1 | 21,664 | 0.00% |
|
| 2024/04/08 | 4 | 333.13 | 37 | 333.04 | 340.00 | -33 | 21,721 | -0.15% |
|
| 2024/04/03 | 4.5 | 313.44 | 13 | 314.00 | 317.50 | -8.5 | 21,494 | -0.04% |
|
| 2024/04/02 | 2.3 | 314.78 | 0 | 0.00 | 317.00 | 2.3 | 21,370 | 0.01% |
|
| 2024/04/01 | 2.8 | 318.14 | 0 | 0.00 | 318.50 | 2.8 | 21,222 | 0.01% |
|
| 2024/03/29 | 23 | 316.76 | 34.1 | 317.61 | 316.00 | -11.1 | 21,146 | -0.05% |
|
| 2024/03/28 | 19.2 | 308.04 | 16 | 309.53 | 313.00 | 3.2 | 20,885 | 0.02% |
|
| 2024/03/27 | 16 | 309.06 | 26 | 307.88 | 310.00 | -10 | 20,888 | -0.05% |
|
| 2024/03/26 | 4.2 | 306.02 | 24.1 | 307.31 | 304.50 | -19.9 | 20,952 | -0.09% |
|
| 2024/03/25 | 35 | 306.73 | 20.2 | 308.07 | 306.00 | 14.9 | 20,978 | 0.07% |
|
| 2024/03/22 | 56.3 | 300.38 | 29 | 301.07 | 303.00 | 27.3 | 21,011 | 0.13% |
|
| 2024/03/21 | 20.8 | 293.07 | 6.2 | 292.62 | 291.00 | 14.6 | 20,568 | 0.07% |
|
| 2024/03/20 | 22.3 | 298.65 | 2 | 297.25 | 295.00 | 20.3 | 20,540 | 0.10% |
|
| 2024/03/19 | 12.4 | 307.05 | 2 | 309.99 | 305.00 | 10.4 | 20,591 | 0.05% |
|
| 2024/03/18 | 14.1 | 307.47 | 2 | 309.75 | 310.50 | 12.1 | 20,605 | 0.06% |
|
| 2024/03/15 | 16.4 | 312.63 | 6 | 312.17 | 313.00 | 10.4 | 20,670 | 0.05% |
|
| 2024/03/14 | 5.4 | 318.21 | 2.5 | 323.64 | 317.50 | 2.9 | 20,584 | 0.01% |
|
| 2024/03/13 | 36.6 | 333.11 | 11 | 342.23 | 328.00 | 25.6 | 20,968 | 0.12% |
|
| 2024/03/12 | 13.4 | 358.01 | 6 | 358.58 | 355.00 | 7.4 | 20,947 | 0.04% |
|
| 2024/03/11 | 7 | 362.29 | 9.1 | 367.92 | 360.00 | -2.1 | 21,071 | -0.01% |
|
| 2024/03/08 | 25 | 362.56 | 26.2 | 364.11 | 358.00 | -1.2 | 20,879 | -0.01% |
|
| 2024/03/07 | 4.1 | 361.46 | 19 | 362.79 | 359.00 | -15 | 20,680 | -0.07% |
|
| 2024/03/06 | 5 | 361.80 | 3.1 | 364.85 | 362.50 | 1.9 | 20,673 | 0.01% |
|
| 2024/03/05 | 18 | 360.78 | 8.1 | 361.38 | 361.50 | 9.9 | 20,875 | 0.05% |
|
| 2024/03/04 | 23.1 | 366.13 | 18.1 | 366.38 | 354.50 | 5 | 20,978 | 0.02% |
|
| 2024/03/01 | 9 | 357.83 | 15 | 356.90 | 361.00 | -6 | 20,553 | -0.03% |
|
| 2024/02/29 | 4 | 342.63 | 10 | 338.45 | 345.00 | -6 | 20,268 | -0.03% |
|
| 2024/02/27 | 20.1 | 329.66 | 8 | 333.31 | 334.00 | 12.1 | 20,072 | 0.06% |
|
| 2024/02/26 | 7.1 | 334.50 | 4 | 335.63 | 335.00 | 3.1 | 20,034 | 0.02% |
|
| 2024/02/23 | 23.1 | 352.00 | 9.4 | 352.85 | 342.50 | 13.7 | 20,105 | 0.07% |
|
| 2024/02/22 | 19 | 354.21 | 11 | 364.45 | 347.00 | 8 | 20,284 | 0.04% |
|
| 2024/02/21 | 17 | 348.41 | 9 | 350.28 | 347.50 | 8 | 19,874 | 0.04% |
|
| 2024/02/20 | 12.1 | 354.19 | 18 | 356.11 | 357.00 | -5.9 | 19,790 | -0.03% |
|
| 2024/02/19 | 13 | 368.73 | 9.2 | 371.68 | 366.50 | 3.8 | 19,592 | 0.02% |
|
| 2024/02/16 | 12.2 | 383.45 | 16.1 | 380.84 | 381.00 | -3.9 | 19,637 | -0.02% |
|
| 2024/02/15 | 9.1 | 367.47 | 17 | 367.56 | 370.50 | -8 | 19,260 | -0.04% |
|
| 2024/02/05 | 10 | 338.15 | 9.2 | 339.81 | 337.00 | 0.9 | 18,948 | 0.00% |
|
| 2024/02/02 | 9 | 334.99 | 16.3 | 333.16 | 333.00 | -7.3 | 18,947 | -0.04% |
|
| 2024/02/01 | 16 | 306.00 | 5.3 | 308.94 | 313.50 | 10.7 | 18,987 | 0.06% |
|
| 2024/01/31 | 6 | 308.50 | 6 | 310.17 | 309.00 | 0 | 19,098 | 0.00% |
|
| 2024/01/30 | 2 | 303.75 | 3.4 | 304.57 | 305.00 | -1.4 | 19,085 | -0.01% |
|
| 2024/01/29 | 4 | 287.75 | 7 | 290.71 | 295.00 | -3 | 19,111 | -0.02% |
|
| 2024/01/26 | 9 | 286.44 | 4.2 | 284.47 | 284.00 | 4.9 | 19,311 | 0.03% |
|
| 2024/01/25 | 5 | 293.40 | 7 | 295.36 | 292.00 | -2 | 19,532 | -0.01% |
|
| 2024/01/24 | 0 | 0.00 | 11 | 294.59 | 293.50 | -11 | 19,400 | -0.06% |
|
| 2024/01/23 | 4 | 293.50 | 2 | 294.00 | 291.00 | 2 | 19,559 | 0.01% |
|
| 2024/01/22 | 3 | 289.00 | 24.4 | 290.64 | 297.50 | -21.4 | 19,345 | -0.11% |
|
| 2024/01/19 | 4 | 267.25 | 20.9 | 266.21 | 270.50 | -16.9 | 18,793 | -0.09% |
|
| 2024/01/18 | 7 | 254.14 | 7 | 256.00 | 256.00 | 0 | 18,715 | 0.00% |
|
| 2024/01/17 | 7 | 261.79 | 5 | 261.10 | 257.00 | 2 | 18,829 | 0.01% |
|
| 2024/01/16 | 5 | 260.90 | 4.1 | 261.88 | 261.50 | 0.9 | 18,890 | 0.00% |
|
| 2024/01/15 | 5 | 262.10 | 1 | 266.50 | 260.50 | 4 | 19,056 | 0.02% |
|
| 2024/01/12 | 8.3 | 263.77 | 7 | 261.93 | 262.00 | 1.3 | 19,319 | 0.01% |
|
| 2024/01/11 | 4 | 254.50 | 28.1 | 254.04 | 263.00 | -24.1 | 19,423 | -0.12% |
|
| 2024/01/10 | 18 | 247.72 | 2.1 | 248.79 | 247.50 | 15.9 | 19,718 | 0.08% |
|
| 2024/01/09 | 1 | 252.50 | 14.1 | 251.15 | 252.00 | -13.1 | 19,960 | -0.07% |
|
| 2024/01/08 | 5.4 | 243.26 | 1 | 245.99 | 241.50 | 4.4 | 19,988 | 0.02% |
|
| 2024/01/05 | 12.6 | 245.86 | 1 | 242.50 | 243.00 | 11.6 | 20,430 | 0.06% |
|
| 2024/01/04 | 8.3 | 247.60 | 12 | 248.50 | 247.00 | -3.7 | 20,781 | -0.02% |
|
| 2024/01/03 | 13.1 | 248.93 | 16 | 249.44 | 247.50 | -2.9 | 21,367 | -0.01% |
|
| 2024/01/02 | 18.4 | 254.52 | 12 | 254.50 | 255.00 | 6.4 | 21,383 | 0.03% |
|
| 2023/12/29 | 6 | 266.83 | 4 | 267.63 | 266.00 | 2 | 21,203 | 0.01% |
|
| 2023/12/28 | 0 | 0.00 | 3.2 | 265.03 | 265.50 | -3.2 | 21,225 | -0.02% |
|
| 2023/12/27 | 9 | 264.17 | 4 | 264.25 | 264.00 | 5 | 21,380 | 0.02% |
|
| 2023/12/26 | 11 | 262.73 | 3.2 | 264.03 | 264.00 | 7.8 | 21,804 | 0.04% |
|
| 2023/12/25 | 3 | 262.17 | 3 | 262.50 | 263.50 | 0 | 22,253 | 0.00% |
|
| 2023/12/22 | 6 | 262.25 | 5.2 | 262.86 | 259.00 | 0.8 | 22,547 | 0.00% |
|
| 2023/12/21 | 9 | 259.39 | 9 | 259.94 | 262.00 | 0 | 22,777 | 0.00% |
|
| 2023/12/20 | 2 | 262.50 | 4 | 262.13 | 261.50 | -2 | 23,024 | -0.01% |
|
| 2023/12/19 | 7 | 256.36 | 7 | 259.43 | 260.00 | 0 | 23,341 | 0.00% |
|
| 2023/12/18 | 5 | 255.01 | 8 | 256.50 | 255.50 | -3 | 23,623 | -0.01% |
|
| 2023/12/15 | 9 | 255.39 | 35.1 | 255.52 | 254.00 | -26.1 | 24,052 | -0.11% |
|
| 2023/12/14 | 35 | 257.20 | 15.1 | 257.94 | 257.50 | 19.9 | 24,102 | 0.08% |
|
| 2023/12/13 | 7.3 | 251.22 | 7 | 251.79 | 250.00 | 0.3 | 24,239 | 0.00% |
|
| 2023/12/12 | 8 | 252.69 | 4 | 254.13 | 250.50 | 4 | 24,357 | 0.02% |
|
| 2023/12/11 | 14 | 255.43 | 4 | 255.25 | 251.50 | 10 | 24,544 | 0.04% |
|
| 2023/12/08 | 20.2 | 266.07 | 22.1 | 263.69 | 258.50 | -1.9 | 24,567 | -0.01% |
|
| 2023/12/07 | 16.6 | 247.53 | 25.1 | 253.94 | 259.50 | -8.5 | 24,442 | -0.03% |
|
| 2023/12/06 | 5 | 238.60 | 15 | 240.38 | 243.50 | -10 | 24,601 | -0.04% |
|
| 2023/12/05 | 7.1 | 230.44 | 3.1 | 232.80 | 228.50 | 4.1 | 24,768 | 0.02% |
|
| 2023/12/04 | 7.7 | 239.75 | 27 | 242.15 | 236.00 | -19.3 | 25,017 | -0.08% |
|
| 2023/12/01 | 38.1 | 246.24 | 7 | 246.21 | 246.00 | 31.1 | 25,087 | 0.12% |
|
| 2023/11/30 | 4 | 247.50 | 38 | 245.12 | 250.00 | -34 | 25,309 | -0.13% |
|
| 2023/11/29 | 30.3 | 243.40 | 7.5 | 243.84 | 243.50 | 22.8 | 25,290 | 0.09% |
|
| 2023/11/28 | 5 | 233.00 | 8 | 234.25 | 235.00 | -3 | 25,443 | -0.01% |
|
| 2023/11/27 | 14 | 228.96 | 6.1 | 232.75 | 230.00 | 7.9 | 26,463 | 0.03% |
|
| 2023/11/24 | 5 | 233.10 | 8 | 235.44 | 232.00 | -3 | 26,978 | -0.01% |
|
| 2023/11/22 | 18.2 | 235.45 | 7 | 235.28 | 233.50 | 11.1 | 27,809 | 0.04% |
|
| 2023/11/21 | 8 | 242.19 | 19.2 | 242.24 | 244.00 | -11.2 | 27,996 | -0.04% |
|
| 2023/11/20 | 12.2 | 232.24 | 3 | 231.00 | 233.00 | 9.2 | 28,514 | 0.03% |
|
| 2023/11/17 | 7.2 | 231.70 | 5 | 232.30 | 230.50 | 2.2 | 28,784 | 0.01% |
|
| 2023/11/16 | 13.1 | 232.43 | 15.4 | 232.80 | 233.00 | -2.3 | 29,414 | -0.01% |
|
| 2023/11/15 | 11 | 233.50 | 11.4 | 233.47 | 228.50 | -0.4 | 29,340 | 0.00% |
|
| 2023/11/14 | 19 | 227.76 | 16 | 228.75 | 229.50 | 3 | 29,350 | 0.01% |
|
| 2023/11/13 | 19 | 229.03 | 17 | 228.38 | 225.50 | 2 | 29,605 | 0.01% |
|
| 2023/11/10 | 19 | 226.65 | 23 | 228.72 | 230.50 | -4 | 29,695 | -0.01% |
|
| 2023/11/09 | 30.1 | 229.32 | 29 | 230.21 | 231.00 | 1.1 | 29,822 | 0.00% |
|
| 2023/11/08 | 13 | 225.62 | 27 | 226.02 | 224.50 | -14 | 29,683 | -0.05% |
|
| 2023/11/07 | 6.1 | 217.09 | 3.7 | 218.86 | 220.50 | 2.4 | 29,783 | 0.01% |
|
| 2023/11/06 | 8 | 218.81 | 2.5 | 218.36 | 220.00 | 5.5 | 30,121 | 0.02% |
|
| 2023/11/03 | 35.4 | 223.93 | 13 | 222.12 | 220.50 | 22.4 | 30,274 | 0.07% |
|
| 2023/11/02 | 7 | 230.43 | 6.1 | 232.43 | 226.50 | 1 | 30,540 | 0.00% |
|
| 2023/11/01 | 1 | 219.50 | 3.1 | 220.96 | 221.00 | -2.1 | 30,490 | -0.01% |
|
| 2023/10/31 | 9 | 228.00 | 10 | 224.40 | 217.50 | -1 | 30,708 | 0.00% |
|
| 2023/10/30 | 4 | 234.75 | 5 | 232.90 | 232.50 | -1 | 30,679 | 0.00% |
|
| 2023/10/27 | 6 | 234.92 | 6 | 236.00 | 235.50 | 0 | 30,856 | 0.00% |
|
| 2023/10/26 | 9 | 233.66 | 3 | 234.17 | 232.00 | 6 | 31,051 | 0.02% |
|
| 2023/10/25 | 7 | 245.43 | 3 | 246.67 | 245.50 | 4 | 31,115 | 0.01% |
|
| 2023/10/24 | 3 | 243.00 | 7 | 244.29 | 247.00 | -4 | 31,257 | -0.01% |
|
| 2023/10/23 | 4 | 242.63 | 0 | 0.00 | 239.00 | 4 | 31,608 | 0.01% |
|
| 2023/10/20 | 2.1 | 237.54 | 9 | 238.72 | 241.50 | -7 | 32,203 | -0.02% |
|
| 2023/10/19 | 6 | 242.75 | 7 | 245.14 | 243.00 | -1 | 32,573 | 0.00% |
|
| 2023/10/18 | 7.1 | 252.06 | 1 | 246.50 | 246.00 | 6.1 | 33,002 | 0.02% |
|
| 2023/10/17 | 6.2 | 267.88 | 12 | 265.92 | 261.50 | -5.8 | 32,569 | -0.02% |
|
| 2023/10/16 | 13 | 268.15 | 16 | 269.97 | 265.50 | -3 | 32,685 | -0.01% |
|
| 2023/10/13 | 7.4 | 275.53 | 3 | 273.50 | 271.00 | 4.4 | 33,080 | 0.01% |
|
| 2023/10/12 | 13.2 | 283.50 | 12 | 284.04 | 284.50 | 1.2 | 32,909 | 0.00% |
|
| 2023/10/11 | 18.2 | 289.24 | 11 | 284.27 | 274.00 | 7.2 | 33,130 | 0.02% |
|
| 2023/10/06 | 4 | 291.25 | 4 | 292.00 | 289.50 | 0 | 33,267 | 0.00% |
|
| 2023/10/05 | 2 | 289.00 | 1 | 288.00 | 288.00 | 1 | 33,634 | 0.00% |
|
| 2023/10/04 | 2 | 282.75 | 19 | 284.39 | 287.50 | -17 | 33,823 | -0.05% |
|
| 2023/10/03 | 5 | 290.20 | 3 | 290.33 | 290.00 | 2 | 34,036 | 0.01% |
|
| 2023/10/02 | 5 | 291.40 | 7 | 291.43 | 290.00 | -2 | 34,069 | -0.01% |
|
| 2023/09/28 | 12 | 285.88 | 31 | 285.61 | 281.50 | -19 | 33,874 | -0.06% |
|
| 2023/09/27 | 3 | 280.50 | 6 | 282.66 | 284.50 | -3 | 33,745 | -0.01% |
|
| 2023/09/26 | 2 | 279.50 | 3.1 | 281.65 | 275.50 | -1.1 | 33,843 | 0.00% |
|
| 2023/09/25 | 5.2 | 273.82 | 3 | 277.17 | 274.50 | 2.2 | 33,822 | 0.01% |
|
| 2023/09/22 | 16 | 270.88 | 11 | 271.82 | 279.00 | 5 | 33,668 | 0.01% |
|
| 2023/09/21 | 8 | 263.50 | 14 | 264.61 | 268.50 | -6 | 33,359 | -0.02% |
|
| 2023/09/20 | 43.1 | 261.49 | 10 | 263.80 | 263.50 | 33 | 33,008 | 0.10% |
|
| 2023/09/19 | 5 | 257.20 | 1 | 259.50 | 253.50 | 4 | 32,760 | 0.01% |
|
| 2023/09/18 | 6 | 258.75 | 5 | 261.10 | 260.00 | 1 | 32,765 | 0.00% |
|
| 2023/09/15 | 4 | 273.50 | 11 | 274.23 | 271.50 | -7 | 32,493 | -0.02% |
|
| 2023/09/14 | 5 | 276.20 | 8 | 278.94 | 278.00 | -3 | 32,446 | -0.01% |
|
| 2023/09/13 | 5.1 | 268.98 | 2 | 269.00 | 267.50 | 3.1 | 32,186 | 0.01% |
|
| 2023/09/12 | 10.3 | 274.02 | 23 | 270.83 | 270.50 | -12.7 | 32,289 | -0.04% |
|
| 2023/09/11 | 14 | 289.11 | 2 | 282.50 | 279.50 | 12 | 32,135 | 0.04% |
|
| 2023/09/08 | 10 | 313.30 | 10 | 312.75 | 307.50 | 0 | 31,678 | 0.00% |
|
| 2023/09/07 | 5 | 305.71 | 4 | 311.88 | 314.50 | 1 | 31,645 | 0.00% |
|
| 2023/09/06 | 9 | 310.72 | 3.1 | 308.89 | 306.50 | 5.9 | 31,971 | 0.02% |
|
| 2023/09/05 | 18.2 | 311.09 | 7 | 310.64 | 311.00 | 11.2 | 32,151 | 0.03% |
|
| 2023/09/04 | 7 | 319.43 | 3 | 317.33 | 316.00 | 4 | 31,990 | 0.01% |
|
| 2023/09/01 | 24.2 | 337.68 | 3 | 339.33 | 323.00 | 21.2 | 32,027 | 0.07% |
|
| 2023/08/31 | 9.2 | 345.74 | 5 | 347.60 | 341.00 | 4.2 | 31,778 | 0.01% |
|
| 2023/08/30 | 9 | 364.17 | 12.1 | 364.75 | 354.00 | -3.1 | 31,011 | -0.01% |
|
| 2023/08/29 | 7 | 351.86 | 11.1 | 353.00 | 354.00 | -4.1 | 31,023 | -0.01% |
|
| 2023/08/28 | 11.1 | 338.61 | 9 | 339.44 | 345.00 | 2.1 | 30,750 | 0.01% |
|
| 2023/08/25 | 7.1 | 342.64 | 15.1 | 345.00 | 342.50 | -8 | 30,385 | -0.03% |
|
| 2023/08/24 | 34.3 | 350.06 | 25 | 357.52 | 354.00 | 9.3 | 30,075 | 0.03% |
|
| 2023/08/23 | 8.1 | 330.43 | 7 | 332.36 | 334.50 | 1.1 | 29,494 | 0.00% |
|
| 2023/08/22 | 10 | 334.95 | 21.9 | 337.63 | 335.50 | -11.9 | 30,070 | -0.04% |
|
| 2023/08/21 | 2.2 | 316.02 | 3 | 311.67 | 310.50 | -0.8 | 29,770 | 0.00% |
|
| 2023/08/18 | 12.2 | 318.46 | 11.2 | 310.58 | 312.00 | 1 | 29,911 | 0.00% |
|
| 2023/08/17 | 5 | 329.70 | 5 | 329.30 | 331.00 | 0 | 29,649 | 0.00% |
|
| 2023/08/16 | 3.2 | 318.06 | 29 | 316.53 | 334.50 | -25.8 | 29,316 | -0.09% |
|
| 2023/08/15 | 10.2 | 313.83 | 14.1 | 315.20 | 316.00 | -3.9 | 29,189 | -0.01% |
|
| 2023/08/14 | 16 | 291.72 | 16 | 290.00 | 296.00 | 0 | 29,144 | 0.00% |
|
| 2023/08/11 | 6 | 302.67 | 13 | 302.31 | 300.50 | -7 | 29,103 | -0.02% |
|
| 2023/08/10 | 24.2 | 298.64 | 17 | 301.91 | 296.00 | 7.2 | 28,971 | 0.02% |
|
| 2023/08/09 | 41 | 338.06 | 31 | 339.37 | 328.50 | 10 | 28,392 | 0.04% |
|
| 2023/08/08 | 24 | 341.85 | 34.1 | 338.13 | 333.50 | -10.1 | 27,833 | -0.04% |
|
| 2023/08/07 | 4 | 323.88 | 22 | 322.37 | 336.50 | -18 | 27,317 | -0.07% |
|
| 2023/08/04 | 33 | 307.41 | 17 | 309.56 | 306.00 | 16 | 27,098 | 0.06% |
|
| 2023/08/02 | 9.1 | 310.90 | 6.1 | 309.73 | 297.00 | 3.1 | 26,783 | 0.01% |
|
| 2023/08/01 | 6.1 | 320.31 | 5 | 313.70 | 319.00 | 1.1 | 26,423 | 0.00% |
|
| 2023/07/31 | 14.3 | 337.87 | 36 | 351.50 | 314.00 | -21.7 | 26,171 | -0.08% |
|
| 2023/07/28 | 18.1 | 345.27 | 4 | 344.25 | 347.50 | 14.1 | 25,871 | 0.05% |
|
| 2023/07/27 | 12.1 | 338.37 | 12 | 336.92 | 332.00 | 0.1 | 25,518 | 0.00% |
|
| 2023/07/26 | 44.1 | 335.35 | 49 | 336.78 | 333.00 | -4.9 | 25,212 | -0.02% |
|
| 2023/07/25 | 107.3 | 364.65 | 30.1 | 368.22 | 352.50 | 77.2 | 24,586 | 0.31% |
大買/
|
| 2023/07/24 | 16 | 332.44 | 18 | 336.59 | 354.50 | -2 | 23,766 | -0.01% |
|
| 2023/07/21 | 26 | 318.92 | 19 | 317.42 | 322.50 | 7 | 23,010 | 0.03% |
|
| 2023/07/20 | 9 | 303.94 | 34 | 304.69 | 305.00 | -25 | 22,300 | -0.11% |
|
| 2023/07/19 | 3.2 | 311.06 | 3 | 300.71 | 298.50 | 0.2 | 22,068 | 0.00% |
|
| 2023/07/18 | 28 | 304.96 | 11.6 | 308.27 | 312.50 | 16.5 | 21,625 | 0.08% |
|
| 2023/07/17 | 1 | 297.98 | 0.1 | 295.00 | 293.50 | 0.9 | 20,944 | 0.00% |
|
| 2023/07/14 | 13.5 | 290.36 | 11.1 | 292.54 | 296.00 | 2.4 | 20,668 | 0.01% |
|
| 2023/07/13 | 11.1 | 318.04 | 12 | 314.88 | 295.50 | -1 | 20,034 | 0.00% |
|
| 2023/07/12 | 10 | 290.60 | 25.2 | 293.54 | 304.00 | -15.2 | 19,203 | -0.08% |
|
| 2023/07/11 | 38 | 277.46 | 9.1 | 277.97 | 276.50 | 28.9 | 18,647 | 0.15% |
|
| 2023/07/10 | 6 | 270.00 | 30 | 265.12 | 273.50 | -24 | 18,304 | -0.13% |
|
| 2023/07/07 | 11 | 259.32 | 30 | 261.10 | 261.00 | -19 | 17,909 | -0.11% |
|
| 2023/07/06 | 9 | 263.50 | 7 | 264.57 | 264.00 | 2 | 17,667 | 0.01% |
|
| 2023/07/05 | 6 | 261.67 | 5 | 264.40 | 265.00 | 1 | 17,349 | 0.01% |
|
| 2023/07/04 | 13 | 268.15 | 6 | 257.76 | 272.50 | 7 | 16,996 | 0.04% |
|
| 2023/07/03 | 61.1 | 251.35 | 24 | 249.79 | 248.00 | 37.1 | 16,641 | 0.22% |
|
| 2023/06/30 | 5 | 234.70 | 10 | 238.35 | 243.50 | -5 | 16,329 | -0.03% |
|
| 2023/06/29 | 13 | 231.19 | 15 | 231.73 | 233.00 | -2 | 16,120 | -0.01% |
|
| 2023/06/28 | 10 | 232.65 | 7 | 234.07 | 227.00 | 3 | 15,875 | 0.02% |
|
| 2023/06/27 | 7.2 | 234.99 | 10 | 233.45 | 233.00 | -2.8 | 15,635 | -0.02% |
|
| 2023/06/26 | 35.1 | 247.03 | 18 | 246.44 | 243.50 | 17.1 | 15,298 | 0.11% |
|
| 2023/06/21 | 7.1 | 257.27 | 11 | 258.64 | 260.00 | -3.9 | 15,061 | -0.03% |
|
| 2023/06/20 | 8 | 253.25 | 9 | 255.94 | 256.00 | -1 | 14,909 | -0.01% |
|
| 2023/06/19 | 5 | 250.40 | 4 | 251.75 | 252.50 | 1 | 14,742 | 0.01% |
|
| 2023/06/16 | 8.1 | 251.43 | 11.1 | 254.87 | 254.50 | -3 | 14,558 | -0.02% |
|
| 2023/06/15 | 10 | 248.00 | 9.1 | 246.25 | 246.00 | 1 | 14,123 | 0.01% |
|
| 2023/06/14 | 4 | 242.13 | 6 | 242.58 | 242.50 | -2 | 13,790 | -0.01% |
|
| 2023/06/13 | 15 | 245.50 | 11 | 244.50 | 245.00 | 4 | 13,545 | 0.03% |
|
| 2023/06/12 | 17 | 246.59 | 16 | 249.88 | 243.00 | 1 | 13,144 | 0.01% |
|
| 2023/06/09 | 10 | 232.60 | 43.8 | 236.52 | 240.50 | -33.8 | 12,421 | -0.27% |
|
| 2023/06/08 | 7 | 219.29 | 4 | 219.50 | 219.00 | 3 | 11,937 | 0.03% |
|
| 2023/06/07 | 5 | 208.70 | 13.4 | 215.74 | 224.50 | -8.4 | 11,744 | -0.07% |
|
| 2023/06/06 | 8 | 208.13 | 5 | 209.50 | 209.00 | 3 | 11,416 | 0.03% |
|
| 2023/06/05 | 4 | 201.42 | 7.1 | 208.37 | 211.50 | -3 | 11,220 | -0.03% |
|
| 2023/06/02 | 9 | 200.56 | 19 | 203.13 | 203.00 | -10 | 10,857 | -0.09% |
|
| 2023/06/01 | 4 | 186.50 | 5.1 | 188.89 | 190.50 | -1.1 | 10,204 | -0.01% |
|
| 2023/05/31 | 5 | 185.50 | 9 | 186.06 | 186.50 | -4 | 9,895 | -0.04% |
|
| 2023/05/30 | 0 | 0.00 | 2 | 183.00 | 184.50 | -2 | 9,695 | -0.02% |
|
| 2023/05/29 | 13 | 187.12 | 10 | 189.20 | 186.00 | 3 | 9,462 | 0.03% |
|
| 2023/05/26 | 15 | 188.76 | 22 | 187.18 | 185.00 | -7 | 9,012 | -0.08% |
|
| 2023/05/25 | 1 | 178.50 | 7.2 | 180.46 | 180.00 | -6.2 | 8,182 | -0.08% |
|
| 2023/05/24 | 5.2 | 163.47 | 9 | 164.56 | 165.00 | -3.8 | 7,686 | -0.05% |
|
| 2023/05/23 | 6 | 161.17 | 5 | 160.10 | 160.00 | 1 | 7,391 | 0.01% |
|
| 2023/05/22 | 5 | 161.10 | 1 | 163.00 | 161.50 | 4 | 7,261 | 0.06% |
|
| 2023/05/19 | 40 | 162.70 | 13 | 162.46 | 164.00 | 27 | 7,143 | 0.38% |
|
| 2023/05/18 | 17 | 156.76 | 20.5 | 156.02 | 159.50 | -3.5 | 6,904 | -0.05% |
|
| 2023/05/17 | 10 | 147.85 | 19.1 | 148.92 | 149.50 | -9.1 | 6,508 | -0.14% |
|
| 2023/05/16 | 11.1 | 143.15 | 32 | 143.66 | 144.50 | -20.9 | 6,089 | -0.34% |
|
| 2023/05/15 | 4 | 137.63 | 1 | 136.50 | 135.50 | 3 | 5,715 | 0.05% |
|
| 2023/05/12 | 3 | 138.67 | 0 | 0.00 | 139.00 | 3 | 5,663 | 0.05% |
|
| 2023/05/11 | 1 | 142.00 | 4 | 141.13 | 141.00 | -3 | 5,621 | -0.05% |
|
| 2023/05/10 | 2 | 136.00 | 7 | 139.93 | 139.50 | -5 | 5,636 | -0.09% |
|
| 2023/05/09 | 2 | 138.25 | 6 | 139.00 | 139.00 | -4 | 5,615 | -0.07% |
|
| 2023/05/08 | 0 | 0.00 | 1 | 135.00 | 135.00 | -1 | 5,574 | -0.02% |
|
| 2023/05/05 | 0 | 0.00 | 2 | 137.25 | 137.00 | -2 | 5,671 | -0.04% |
|
| 2023/05/04 | 1 | 136.00 | 2 | 135.00 | 136.00 | -1 | 5,687 | -0.02% |
|
| 2023/05/03 | 2 | 131.50 | 2 | 132.25 | 132.50 | 0 | 5,678 | 0.00% |
|
| 2023/05/02 | 0 | 0.00 | 6 | 134.58 | 135.00 | -6 | 5,777 | -0.10% |
|
| 2023/04/28 | 0 | 0.00 | 3 | 132.50 | 131.00 | -3 | 5,875 | -0.05% |
|
| 2023/04/27 | 0 | 0.00 | 4 | 131.25 | 131.50 | -4 | 5,916 | -0.07% |
|
| 2023/04/25 | 13 | 131.08 | 2 | 131.50 | 129.00 | 11 | 5,983 | 0.18% |
|
| 2023/04/21 | 3 | 132.17 | 2 | 132.75 | 132.00 | 1 | 6,020 | 0.02% |
|
| 2023/04/20 | 3 | 133.83 | 3 | 134.17 | 134.00 | 0 | 6,069 | 0.00% |
|
| 2023/04/19 | 4 | 133.25 | 4 | 134.13 | 134.50 | 0 | 6,132 | 0.00% |
|
| 2023/04/18 | 1 | 135.00 | 1 | 135.50 | 135.50 | 0 | 6,115 | 0.00% |
|
| 2023/04/17 | 0 | 0.00 | 1 | 135.00 | 135.00 | -1 | 6,169 | -0.02% |
|
| 2023/04/14 | 2 | 134.00 | 5 | 134.30 | 134.50 | -3 | 6,224 | -0.05% |
|
| 2023/04/13 | 11 | 132.82 | 6 | 132.67 | 132.00 | 5 | 6,302 | 0.08% |
|
| 2023/04/12 | 0 | 0.00 | 1 | 136.50 | 136.50 | -1 | 6,266 | -0.02% |
|
| 2023/04/11 | 0 | 0.00 | 2 | 135.00 | 135.50 | -2 | 6,291 | -0.03% |
|
| 2023/04/10 | 1 | 133.00 | 5 | 135.50 | 136.50 | -4 | 6,250 | -0.06% |
|
| 2023/04/07 | 2 | 134.75 | 1 | 135.00 | 134.00 | 1 | 6,227 | 0.02% |
|
| 2023/04/06 | 1 | 137.50 | 6 | 136.33 | 138.00 | -5 | 6,239 | -0.08% |
|
| 2023/03/31 | 1 | 133.00 | 1 | 133.50 | 133.50 | 0 | 6,146 | 0.00% |
|
| 2023/03/30 | 9 | 133.72 | 11 | 133.00 | 133.00 | -2 | 6,240 | -0.03% |
|
| 2023/03/29 | 1 | 128.00 | 3 | 129.17 | 130.00 | -2 | 6,253 | -0.03% |
|
| 2023/03/28 | 3 | 126.00 | 3 | 126.50 | 128.00 | 0 | 6,421 | 0.00% |
|
| 2023/03/27 | 0 | 127.50 | 0 | 0.00 | 128.00 | 0 | 6,570 | 0.00% |
|
| 2023/03/24 | 2 | 128.50 | 3 | 129.33 | 129.00 | -1 | 6,994 | -0.01% |
|
| 2023/03/23 | 0 | 0.00 | 1 | 125.00 | 126.00 | -1 | 7,530 | -0.01% |
|
| 2023/03/22 | 2 | 121.75 | 3 | 122.83 | 123.50 | -1 | 7,667 | -0.01% |
|
| 2023/03/21 | 0 | 0.00 | 1 | 120.00 | 120.00 | -1 | 7,596 | -0.01% |
|
| 2023/03/20 | 2 | 118.25 | 2 | 119.00 | 120.00 | 0 | 7,621 | 0.00% |
|
| 2023/03/17 | 4 | 117.25 | 3 | 117.50 | 118.50 | 1 | 7,610 | 0.01% |
|
| 2023/03/16 | 1 | 120.00 | 4 | 120.50 | 119.50 | -3 | 7,638 | -0.04% |
|
| 2023/03/15 | 5 | 119.60 | 4 | 120.88 | 119.00 | 1 | 7,704 | 0.01% |
|
| 2023/03/14 | 4 | 116.50 | 3 | 117.17 | 117.50 | 1 | 7,723 | 0.01% |
|
| 2023/03/13 | 4 | 117.50 | 3 | 117.67 | 118.50 | 1 | 7,758 | 0.01% |
|
| 2023/03/10 | 2 | 119.75 | 4 | 119.25 | 120.00 | -2 | 7,731 | -0.03% |
|
| 2023/03/09 | 4 | 118.88 | 4 | 118.88 | 119.00 | 0 | 7,803 | 0.00% |
|
| 2023/03/08 | 3 | 117.17 | 1 | 117.00 | 117.00 | 2 | 7,802 | 0.03% |
|
| 2023/03/07 | 3 | 118.83 | 6 | 119.33 | 119.50 | -3 | 7,775 | -0.04% |
|
| 2023/03/06 | 5 | 118.80 | 4 | 118.63 | 118.50 | 1 | 7,823 | 0.01% |
|
| 2023/03/03 | 3 | 120.00 | 2 | 119.25 | 119.00 | 1 | 8,044 | 0.01% |
|
| 2023/03/02 | 3 | 119.33 | 6 | 118.75 | 120.00 | -3 | 8,078 | -0.04% |
|
| 2023/03/01 | 0 | 0.00 | 1 | 120.00 | 120.50 | -1 | 8,133 | -0.01% |
|
| 2023/02/24 | 6 | 121.25 | 9 | 121.00 | 119.00 | -3 | 8,196 | -0.04% |
|
| 2023/02/23 | 13 | 121.04 | 9 | 120.78 | 120.50 | 4 | 8,349 | 0.05% |
|
| 2023/02/22 | 2 | 115.25 | 2 | 115.75 | 117.50 | 0 | 8,626 | 0.00% |
|
| 2023/02/21 | 3 | 115.83 | 2 | 116.50 | 116.50 | 1 | 8,830 | 0.01% |
|
| 2023/02/20 | 4 | 117.13 | 2 | 117.75 | 116.50 | 2 | 9,029 | 0.02% |
|
| 2023/02/17 | 3 | 118.17 | 0 | 0.00 | 117.50 | 3 | 9,090 | 0.03% |
|
| 2023/02/16 | 0 | 0.00 | 1 | 121.00 | 121.00 | -1 | 9,203 | -0.01% |
|
| 2023/02/15 | 0 | 0.00 | 3 | 119.50 | 119.00 | -3 | 9,259 | -0.03% |
|
| 2023/02/14 | 0 | 0.00 | 1 | 119.50 | 119.00 | -1 | 9,307 | -0.01% |
|
| 2023/02/13 | 1 | 116.00 | 2 | 117.50 | 117.50 | -1 | 9,392 | -0.01% |
|
| 2023/02/10 | 1 | 116.00 | 1 | 116.50 | 117.00 | 0 | 9,518 | 0.00% |
|
| 2023/02/09 | 7 | 118.43 | 2 | 119.50 | 117.00 | 5 | 9,760 | 0.05% |
|
| 2023/02/08 | 2 | 121.25 | 14 | 121.82 | 120.00 | -12 | 9,879 | -0.12% |
|
| 2023/02/07 | 0 | 0.00 | 4 | 118.88 | 119.50 | -4 | 9,880 | -0.04% |
|
| 2023/02/06 | 4 | 114.25 | 4.2 | 114.79 | 116.00 | -0.2 | 9,766 | 0.00% |
|
| 2023/02/03 | 2 | 114.75 | 2 | 115.25 | 114.50 | 0 | 9,695 | 0.00% |
|
| 2023/02/01 | 2 | 117.00 | 4 | 117.00 | 117.00 | -2 | 9,610 | -0.02% |
|
| 2023/01/31 | 9 | 117.56 | 4 | 118.88 | 115.50 | 5 | 9,642 | 0.05% |
|
| 2023/01/30 | 0 | 115.50 | 16 | 117.44 | 119.50 | -16 | 9,570 | -0.17% |
|
| 2023/01/17 | 0 | 0.00 | 1 | 114.00 | 114.00 | -1 | 9,451 | -0.01% |
|
| 2023/01/16 | 3 | 113.50 | 2 | 114.00 | 113.50 | 1 | 9,558 | 0.01% |
|
| 2023/01/13 | 0 | 0.00 | 1 | 114.00 | 114.00 | -1 | 9,583 | -0.01% |
|
| 2023/01/10 | 2 | 113.50 | 3 | 114.00 | 114.50 | -1 | 10,444 | -0.01% |
|
| 2023/01/09 | 2 | 113.50 | 4 | 113.13 | 113.50 | -2 | 10,464 | -0.02% |
|
| 2023/01/06 | 3 | 111.33 | 7 | 112.00 | 112.00 | -4 | 10,450 | -0.04% |
|
| 2023/01/05 | 3 | 112.16 | 5 | 112.30 | 110.50 | -2 | 10,448 | -0.02% |
|
| 2023/01/04 | 7 | 111.21 | 9 | 111.33 | 112.00 | -2 | 10,370 | -0.02% |
|
| 2023/01/03 | 4 | 109.25 | 12.2 | 109.62 | 111.00 | -8.2 | 10,354 | -0.08% |
|
| 2022/12/30 | 5 | 108.30 | 1 | 107.00 | 106.50 | 4 | 10,334 | 0.04% |
|
| 2022/12/29 | 3 | 105.33 | 7.1 | 106.44 | 107.50 | -4.1 | 10,358 | -0.04% |
|
| 2022/12/28 | 5 | 104.90 | 4 | 105.25 | 105.50 | 1 | 10,389 | 0.01% |
|
| 2022/12/27 | 2 | 105.75 | 2 | 106.25 | 106.00 | 0 | 10,486 | 0.00% |
|
| 2022/12/26 | 11 | 106.73 | 7 | 105.50 | 105.00 | 4 | 10,496 | 0.04% |
|
| 2022/12/23 | 1 | 106.00 | 1 | 106.50 | 106.50 | 0 | 10,489 | 0.00% |
|
| 2022/12/22 | 7 | 103.79 | 8 | 103.88 | 105.00 | -1 | 10,577 | -0.01% |
|
| 2022/12/21 | 4 | 100.88 | 5 | 101.40 | 101.00 | -1 | 10,486 | -0.01% |
|
| 2022/12/20 | 5.1 | 102.60 | 4 | 103.88 | 100.00 | 1.1 | 10,440 | 0.01% |
|
| 2022/12/19 | 7.1 | 104.01 | 4 | 103.50 | 103.00 | 3.1 | 10,318 | 0.03% |
|
| 2022/12/16 | 8.1 | 109.91 | 0 | 0.00 | 107.00 | 8.1 | 10,187 | 0.08% |
|
| 2022/12/15 | 16 | 113.78 | 17.1 | 114.58 | 114.00 | -1.1 | 9,893 | -0.01% |
|
| 2022/12/14 | 7 | 104.57 | 10 | 106.30 | 107.00 | -3 | 9,425 | -0.03% |
|
| 2022/12/13 | 1 | 101.50 | 2 | 103.25 | 102.50 | -1 | 9,380 | -0.01% |
|
| 2022/12/09 | 2.1 | 102.02 | 2.1 | 102.51 | 102.50 | 0.1 | 9,695 | 0.00% |
|
| 2022/12/08 | 2 | 103.25 | 3.3 | 103.28 | 102.50 | -1.3 | 9,983 | -0.01% |
|
| 2022/12/07 | 2 | 100.25 | 1 | 100.50 | 101.00 | 1 | 10,046 | 0.01% |
|
| 2022/12/06 | 8 | 104.63 | 3 | 105.50 | 103.50 | 5 | 10,246 | 0.05% |
|
| 2022/12/05 | 6 | 109.00 | 1 | 110.00 | 108.00 | 5 | 10,310 | 0.05% |
|
| 2022/12/02 | 5 | 111.00 | 21 | 111.02 | 111.00 | -16 | 10,365 | -0.15% |
|
| 2022/12/01 | 1 | 111.50 | 33.2 | 110.99 | 112.50 | -32.2 | 10,376 | -0.31% |
|
| 2022/11/30 | 32 | 107.97 | 3 | 110.00 | 108.00 | 29 | 10,259 | 0.28% |
|
| 2022/11/29 | 3 | 107.83 | 3 | 108.17 | 108.00 | 0 | 10,182 | 0.00% |
|
| 2022/11/28 | 4.1 | 108.38 | 2 | 108.75 | 108.50 | 2.1 | 10,151 | 0.02% |
|
| 2022/11/25 | 2 | 108.50 | 9.1 | 108.63 | 107.50 | -7.1 | 10,102 | -0.07% |
|
| 2022/11/24 | 21 | 106.93 | 0 | 0.00 | 107.00 | 21 | 9,830 | 0.21% |
|
| 2022/11/23 | 6 | 106.75 | 5 | 106.50 | 105.50 | 1 | 9,809 | 0.01% |
|
| 2022/11/22 | 4 | 107.63 | 3 | 108.17 | 107.00 | 1 | 9,772 | 0.01% |
|
| 2022/11/21 | 4 | 108.75 | 1 | 109.00 | 108.00 | 3 | 9,725 | 0.03% |
|
| 2022/11/18 | 4 | 112.38 | 9 | 111.83 | 113.00 | -5 | 9,512 | -0.05% |
|
| 2022/11/17 | 0 | 107.00 | 6 | 106.08 | 107.00 | -6 | 9,089 | -0.07% |
|
| 2022/11/16 | 4 | 102.75 | 5.7 | 103.91 | 104.00 | -1.7 | 8,886 | -0.02% |
|
| 2022/11/15 | 1 | 98.30 | 1 | 98.90 | 99.00 | 0 | 8,682 | 0.00% |
|
| 2022/11/14 | 2 | 98.80 | 3 | 99.53 | 100.50 | -1 | 8,649 | -0.01% |
|
| 2022/11/11 | 1 | 103.50 | 3 | 103.17 | 101.00 | -2 | 8,571 | -0.02% |
|
| 2022/11/10 | 1 | 100.50 | 0 | 0.00 | 100.50 | 1 | 8,519 | 0.01% |
|
| 2022/11/09 | 4 | 102.50 | 7.1 | 102.07 | 102.50 | -3.1 | 8,495 | -0.04% |
|
| 2022/11/08 | 2 | 101.00 | 3 | 101.16 | 101.00 | -1 | 8,550 | -0.01% |
|
| 2022/11/07 | 1 | 102.00 | 2 | 98.65 | 102.00 | -1 | 8,528 | -0.01% |
|
| 2022/11/04 | 5 | 96.12 | 6 | 96.40 | 96.80 | -1 | 8,287 | -0.01% |
|
| 2022/11/03 | 0 | 0.00 | 4 | 94.15 | 95.10 | -4 | 8,107 | -0.05% |
|
| 2022/10/31 | 1 | 92.70 | 0 | 0.00 | 92.50 | 1 | 8,003 | 0.01% |
|
| 2022/10/28 | 1 | 92.90 | 1.1 | 94.09 | 92.50 | -0.1 | 8,131 | 0.00% |
|
| 2022/10/27 | 4 | 92.57 | 8.1 | 92.96 | 93.00 | -4 | 8,161 | -0.05% |
|
| 2022/10/26 | 2 | 90.90 | 7.1 | 91.49 | 91.30 | -5.1 | 8,133 | -0.06% |
|
| 2022/10/25 | 5 | 89.80 | 6 | 90.18 | 90.20 | -1 | 8,121 | -0.01% |
|
| 2022/10/24 | 0 | 0.00 | 3 | 91.20 | 90.00 | -3 | 8,135 | -0.04% |
|
| 2022/10/21 | 4 | 88.85 | 3 | 89.60 | 90.30 | 1 | 8,075 | 0.01% |
|
| 2022/10/20 | 8 | 89.51 | 3 | 89.93 | 90.00 | 5 | 8,092 | 0.06% |
|
| 2022/10/19 | 4 | 90.60 | 4 | 91.33 | 91.60 | 0 | 8,056 | 0.00% |
|
| 2022/10/18 | 3 | 88.37 | 23.2 | 89.28 | 89.30 | -20.2 | 7,844 | -0.26% |
|
| 2022/10/17 | 7 | 81.49 | 6 | 81.82 | 83.10 | 1 | 7,549 | 0.01% |
|
| 2022/10/14 | 2.1 | 82.16 | 0 | 0.00 | 82.10 | 2.1 | 7,581 | 0.03% |
|
| 2022/10/13 | 0 | 0.00 | 3 | 83.13 | 82.90 | -3 | 7,723 | -0.04% |
|
| 2022/10/12 | 5 | 82.66 | 3 | 82.97 | 82.70 | 2 | 7,919 | 0.03% |
|
| 2022/10/11 | 2 | 82.90 | 7 | 83.30 | 82.90 | -5 | 7,973 | -0.06% |
|
| 2022/10/07 | 13.3 | 85.93 | 1 | 86.10 | 84.80 | 12.3 | 7,914 | 0.16% |
|
| 2022/10/06 | 5 | 89.32 | 2 | 90.75 | 89.00 | 3 | 7,802 | 0.04% |
|
| 2022/10/05 | 4 | 90.50 | 4 | 91.95 | 90.60 | 0 | 7,777 | 0.00% |
|
| 2022/10/04 | 4 | 90.58 | 6 | 91.57 | 90.70 | -2 | 7,749 | -0.03% |
|
| 2022/10/03 | 4 | 87.58 | 5 | 87.76 | 88.40 | -1 | 7,675 | -0.01% |
|
| 2022/09/30 | 3 | 87.60 | 3.1 | 88.30 | 88.30 | -0.1 | 7,713 | 0.00% |
|
| 2022/09/29 | 5 | 89.26 | 8 | 89.83 | 88.90 | -3 | 7,691 | -0.04% |
|
| 2022/09/28 | 1 | 88.80 | 2 | 90.20 | 88.40 | -1 | 7,664 | -0.01% |
|
| 2022/09/27 | 8.1 | 88.71 | 8 | 88.93 | 89.00 | 0.1 | 7,667 | 0.00% |
|
| 2022/09/26 | 7 | 90.29 | 4 | 89.80 | 89.20 | 3 | 7,668 | 0.04% |
|
| 2022/09/23 | 1 | 92.70 | 1 | 93.30 | 92.20 | 0 | 7,904 | 0.00% |
|
| 2022/09/22 | 1 | 89.24 | 9.2 | 92.12 | 93.00 | -8.1 | 7,956 | -0.10% |
|
| 2022/09/21 | 7 | 90.99 | 1 | 91.20 | 90.00 | 6 | 7,830 | 0.08% |
|
| 2022/09/20 | 3 | 94.50 | 0 | 0.00 | 93.20 | 3 | 7,646 | 0.04% |
|
| 2022/09/19 | 3 | 95.17 | 4.1 | 95.53 | 95.30 | -1.1 | 7,475 | -0.01% |
|
| 2022/09/16 | 10 | 94.64 | 15 | 95.39 | 93.70 | -5 | 7,292 | -0.07% |
|
| 2022/09/15 | 1.1 | 95.32 | 16.2 | 94.37 | 95.50 | -15.1 | 7,172 | -0.21% |
|
| 2022/09/14 | 6 | 91.05 | 3 | 91.50 | 91.00 | 3 | 6,920 | 0.04% |
|
| 2022/09/13 | 6 | 92.92 | 19.2 | 94.30 | 92.90 | -13.2 | 6,768 | -0.20% |
|
| 2022/09/12 | 12 | 89.81 | 30.1 | 89.07 | 91.10 | -18.1 | 6,573 | -0.28% |
|
| 2022/09/08 | 1.1 | 84.57 | 23 | 84.89 | 86.20 | -22 | 6,484 | -0.34% |
|
| 2022/09/07 | 3 | 80.83 | 4 | 80.65 | 80.30 | -1 | 6,467 | -0.02% |
|
| 2022/09/06 | 4.1 | 81.66 | 0 | 0.00 | 81.20 | 4.1 | 6,615 | 0.06% |
|
| 2022/09/05 | 1 | 83.70 | 0 | 0.00 | 83.50 | 1 | 6,663 | 0.02% |
|
| 2022/09/02 | 1 | 83.90 | 6 | 85.03 | 85.10 | -5 | 6,708 | -0.07% |
|
| 2022/09/01 | 4.1 | 84.16 | 0 | 0.00 | 83.90 | 4.1 | 6,762 | 0.06% |
|
| 2022/08/31 | 0 | 0.00 | 1.1 | 85.89 | 85.90 | -1.1 | 6,740 | -0.02% |
|
| 2022/08/29 | 1 | 84.30 | 0 | 0.00 | 84.80 | 1 | 6,829 | 0.01% |
|
| 2022/08/26 | 5 | 86.10 | 2 | 86.75 | 87.00 | 3 | 6,799 | 0.04% |
|
| 2022/08/25 | 0 | 85.40 | 2.1 | 85.05 | 85.70 | -2 | 6,768 | -0.03% |
|
| 2022/08/24 | 3 | 83.83 | 2 | 84.10 | 83.50 | 1 | 6,749 | 0.01% |
|
| 2022/08/23 | 3.1 | 83.54 | 1 | 84.30 | 83.50 | 2.1 | 6,791 | 0.03% |
|
| 2022/08/22 | 3.1 | 85.73 | 1 | 86.40 | 85.00 | 2.1 | 6,893 | 0.03% |
|
| 2022/08/19 | 1 | 86.70 | 11 | 87.50 | 87.10 | -10 | 6,903 | -0.14% |
|
| 2022/08/18 | 1 | 85.90 | 2.1 | 86.85 | 86.90 | -1.1 | 6,890 | -0.02% |
|
| 2022/08/17 | 0 | 84.10 | 3.6 | 84.88 | 85.30 | -3.6 | 6,838 | -0.05% |
|
| 2022/08/16 | 2 | 84.30 | 2 | 83.90 | 83.60 | 0 | 6,825 | 0.00% |
|
| 2022/08/15 | 0 | 0.00 | 6 | 84.07 | 85.20 | -6 | 6,797 | -0.09% |
|
| 2022/08/12 | 26 | 82.29 | 17 | 82.25 | 82.80 | 9 | 6,669 | 0.14% |
|
| 2022/08/11 | 1 | 80.30 | 5 | 80.82 | 80.30 | -4 | 6,549 | -0.06% |
|
| 2022/08/10 | 2 | 79.05 | 1 | 79.40 | 79.30 | 1 | 6,543 | 0.02% |
|
| 2022/08/09 | 2 | 79.25 | 1 | 79.30 | 79.90 | 1 | 6,553 | 0.02% |
|
| 2022/08/08 | 3 | 79.77 | 14 | 79.42 | 79.70 | -11 | 6,590 | -0.17% |
|
| 2022/08/05 | 1 | 80.40 | 7 | 80.60 | 80.60 | -6 | 6,588 | -0.09% |
|
| 2022/08/04 | 7.1 | 80.21 | 1 | 79.80 | 79.60 | 6.1 | 6,598 | 0.09% |
|
| 2022/08/03 | 2 | 92.25 | 0 | 0.00 | 92.30 | 2 | 6,507 | 0.03% |
|
| 2022/08/02 | 17 | 92.07 | 0 | 0.00 | 92.20 | 17 | 6,427 | 0.26% |
|
| 2022/08/01 | 3 | 92.71 | 2 | 92.90 | 93.30 | 1 | 6,343 | 0.02% |
|
| 2022/07/29 | 17 | 91.84 | 4 | 92.05 | 91.40 | 13 | 6,304 | 0.21% |
|
| 2022/07/28 | 3 | 91.40 | 2 | 92.70 | 90.70 | 1 | 6,307 | 0.02% |
|
| 2022/07/27 | 6 | 90.00 | 2 | 89.75 | 91.00 | 4 | 6,285 | 0.06% |
|
| 2022/07/26 | 9.1 | 91.41 | 2 | 90.70 | 89.80 | 7.1 | 6,222 | 0.11% |
|
| 2022/07/25 | 5 | 94.08 | 0 | 0.00 | 94.00 | 5 | 6,130 | 0.08% |
|
| 2022/07/22 | 7.2 | 96.15 | 1 | 95.70 | 95.30 | 6.2 | 6,050 | 0.10% |
|
| 2022/07/21 | 5 | 96.88 | 13 | 97.05 | 97.90 | -8 | 5,927 | -0.13% |
|
| 2022/07/20 | 6 | 95.73 | 5.2 | 96.30 | 96.80 | 0.8 | 5,880 | 0.01% |
|
| 2022/07/19 | 1 | 92.10 | 1 | 94.80 | 93.80 | 0 | 5,812 | 0.00% |
|
| 2022/07/18 | 0 | 0.00 | 2.1 | 91.00 | 91.80 | -2.1 | 5,674 | -0.04% |
|
| 2022/07/15 | 0 | 0.00 | 1 | 87.10 | 87.40 | -1 | 5,653 | -0.02% |
|
| 2022/07/14 | 0 | 0.00 | 2 | 86.00 | 87.40 | -2 | 5,744 | -0.03% |
|
| 2022/07/13 | 0 | 0.00 | 1 | 85.90 | 86.00 | -1 | 5,840 | -0.02% |
|
| 2022/07/12 | 7.1 | 84.04 | 2.3 | 83.29 | 83.40 | 4.8 | 5,872 | 0.08% |
|
| 2022/07/11 | 0.1 | 87.64 | 0 | 0.00 | 87.50 | 0.1 | 5,853 | 0.00% |
|
| 2022/07/08 | 2 | 88.95 | 4.1 | 88.93 | 89.30 | -2.1 | 5,914 | -0.04% |
|
| 2022/07/07 | 3.1 | 84.24 | 5 | 86.40 | 86.70 | -1.9 | 5,950 | -0.03% |
|
| 2022/07/06 | 1.1 | 86.81 | 2 | 87.70 | 86.00 | -1 | 6,044 | -0.02% |
|
| 2022/07/05 | 2 | 84.50 | 6 | 85.50 | 86.20 | -4 | 6,044 | -0.07% |
|
| 2022/07/04 | 1 | 81.90 | 3 | 82.97 | 83.40 | -2 | 6,076 | -0.03% |
|
| 2022/07/01 | 16.6 | 83.79 | 3 | 83.30 | 81.50 | 13.6 | 6,107 | 0.22% |
|
| 2022/06/30 | 3.2 | 89.00 | 0 | 0.00 | 88.70 | 3.2 | 5,859 | 0.05% |
|
| 2022/06/29 | 2.2 | 91.01 | 0 | 0.00 | 92.00 | 2.2 | 5,812 | 0.04% |
|
| 2022/06/28 | 2 | 94.15 | 0 | 0.00 | 93.00 | 2 | 5,798 | 0.03% |
|
| 2022/06/27 | 0 | 0.00 | 0.1 | 95.39 | 95.30 | -0.1 | 5,842 | 0.00% |
|
| 2022/06/24 | 2 | 93.35 | 4 | 94.13 | 94.10 | -2 | 5,882 | -0.03% |
|
| 2022/06/23 | 2 | 93.20 | 5 | 92.72 | 92.30 | -3 | 5,883 | -0.05% |
|
| 2022/06/22 | 2.1 | 94.81 | 0 | 0.00 | 92.10 | 2.1 | 5,892 | 0.04% |
|
| 2022/06/21 | 2 | 95.85 | 6 | 95.70 | 96.50 | -4 | 5,892 | -0.07% |
|
| 2022/06/20 | 7.2 | 95.78 | 4 | 94.35 | 93.90 | 3.2 | 5,958 | 0.05% |
|
| 2022/06/17 | 2 | 97.20 | 2 | 98.05 | 98.00 | 0 | 6,056 | 0.00% |
|
| 2022/06/16 | 8 | 99.79 | 5 | 99.98 | 98.80 | 3 | 6,177 | 0.05% |
|
| 2022/06/15 | 18 | 101.92 | 1 | 103.00 | 100.00 | 17 | 6,163 | 0.28% |
|
| 2022/06/14 | 16.1 | 104.22 | 2 | 104.50 | 104.00 | 14.1 | 6,154 | 0.23% |
|
| 2022/06/13 | 5.1 | 106.01 | 1 | 106.00 | 106.00 | 4.1 | 6,167 | 0.07% |
|
| 2022/06/10 | 7 | 110.00 | 1 | 110.00 | 109.50 | 6 | 6,272 | 0.10% |
|
| 2022/06/09 | 2 | 114.00 | 1 | 115.00 | 114.00 | 1 | 6,453 | 0.02% |
|
| 2022/06/08 | 0 | 0.00 | 2 | 115.75 | 114.50 | -2 | 6,731 | -0.03% |
|
| 2022/06/07 | 0 | 0.00 | 2 | 113.75 | 114.00 | -2 | 6,811 | -0.03% |
|
| 2022/06/06 | 1 | 110.50 | 1 | 111.00 | 110.50 | 0 | 6,889 | 0.00% |
|
| 2022/06/02 | 1.1 | 111.91 | 1 | 112.50 | 110.50 | 0.1 | 7,007 | 0.00% |
|
| 2022/06/01 | 2 | 113.00 | 1 | 113.50 | 112.50 | 1 | 7,227 | 0.01% |
|
| 2022/05/31 | 4 | 111.88 | 1 | 112.00 | 113.00 | 3 | 7,306 | 0.04% |
|
| 2022/05/30 | 1 | 111.52 | 10.1 | 113.25 | 112.50 | -9 | 7,376 | -0.12% |
|
| 2022/05/27 | 0 | 0.00 | 3 | 107.83 | 108.00 | -3 | 7,348 | -0.04% |
|
| 2022/05/26 | 1 | 105.50 | 0 | 0.00 | 105.00 | 1 | 7,523 | 0.01% |
|
| 2022/05/25 | 2 | 105.25 | 2 | 105.75 | 105.50 | 0 | 7,686 | 0.00% |
|
| 2022/05/24 | 7.1 | 105.50 | 0 | 0.00 | 104.50 | 7.1 | 7,831 | 0.09% |
|
| 2022/05/23 | 3 | 107.33 | 0 | 0.00 | 105.50 | 3 | 7,936 | 0.04% |
|
| 2022/05/20 | 3.1 | 108.98 | 1.1 | 107.55 | 107.00 | 2 | 8,155 | 0.02% |
|
| 2022/05/19 | 2.6 | 108.12 | 4 | 108.25 | 109.00 | -1.4 | 8,269 | -0.02% |
|
| 2022/05/18 | 0 | 0.00 | 2 | 110.00 | 110.50 | -2 | 8,338 | -0.02% |
|
| 2022/05/17 | 1 | 108.50 | 2 | 109.00 | 108.50 | -1 | 8,414 | -0.01% |
|
| 2022/05/16 | 2 | 108.25 | 1 | 111.50 | 107.50 | 1 | 8,507 | 0.01% |
|
| 2022/05/13 | 2 | 106.50 | 6 | 108.00 | 108.00 | -4 | 8,587 | -0.05% |
|
| 2022/05/12 | 1 | 105.00 | 2 | 106.25 | 105.50 | -1 | 8,662 | -0.01% |
|
| 2022/05/11 | 7 | 107.50 | 0 | 0.00 | 106.00 | 7 | 8,893 | 0.08% |
|
| 2022/05/10 | 2 | 107.00 | 2 | 109.50 | 110.00 | 0 | 8,902 | 0.00% |
|
| 2022/05/09 | 4 | 110.38 | 6 | 110.83 | 110.00 | -2 | 9,013 | -0.02% |
|
| 2022/05/06 | 1 | 111.50 | 1 | 112.50 | 111.50 | 0 | 9,231 | 0.00% |
|
| 2022/05/05 | 4 | 115.75 | 3 | 115.33 | 114.50 | 1 | 9,365 | 0.01% |
|
| 2022/05/04 | 2 | 113.00 | 7.1 | 113.51 | 115.00 | -5.1 | 9,416 | -0.05% |
|
| 2022/05/03 | 1 | 109.00 | 9 | 110.61 | 111.00 | -8 | 9,440 | -0.08% |
|
| 2022/04/29 | 4 | 109.75 | 3 | 109.83 | 108.50 | 1 | 9,485 | 0.01% |
|
| 2022/04/28 | 4 | 108.00 | 3 | 108.33 | 108.00 | 1 | 9,529 | 0.01% |
|
| 2022/04/27 | 6 | 105.92 | 4 | 106.63 | 107.50 | 2 | 9,616 | 0.02% |
|
| 2022/04/26 | 3 | 108.33 | 5 | 109.10 | 108.50 | -2 | 9,599 | -0.02% |
|
| 2022/04/25 | 9.2 | 108.16 | 1 | 108.50 | 107.00 | 8.2 | 9,596 | 0.08% |
|
| 2022/04/22 | 5.1 | 113.02 | 4 | 113.38 | 111.50 | 1.1 | 9,530 | 0.01% |
|
| 2022/04/21 | 4.1 | 115.15 | 1 | 115.00 | 113.50 | 3.1 | 9,544 | 0.03% |
|
| 2022/04/20 | 1 | 114.00 | 4 | 115.38 | 116.00 | -3 | 9,565 | -0.03% |
|
| 2022/04/19 | 2 | 113.75 | 1 | 114.00 | 113.50 | 1 | 9,539 | 0.01% |
|
| 2022/04/18 | 8 | 111.50 | 2 | 111.00 | 111.00 | 6 | 9,657 | 0.06% |
|
| 2022/04/15 | 2 | 113.00 | 1 | 114.00 | 112.50 | 1 | 9,847 | 0.01% |
|
| 2022/04/14 | 1.1 | 116.45 | 1 | 114.50 | 114.50 | 0.1 | 10,028 | 0.00% |
|
| 2022/04/13 | 8.1 | 116.56 | 2 | 115.75 | 116.00 | 6.1 | 10,073 | 0.06% |
|
| 2022/04/12 | 2.1 | 117.54 | 3 | 117.17 | 117.00 | -0.9 | 10,092 | -0.01% |
|
| 2022/04/11 | 4 | 121.50 | 1 | 123.50 | 119.50 | 3 | 10,188 | 0.03% |
|
| 2022/04/08 | 1 | 120.50 | 1 | 122.50 | 122.50 | 0 | 10,174 | 0.00% |
|
| 2022/04/07 | 7.1 | 126.48 | 0 | 0.00 | 122.50 | 7.1 | 10,113 | 0.07% |
|
| 2022/04/06 | 4 | 128.00 | 1 | 129.00 | 127.50 | 3 | 10,048 | 0.03% |
|
| 2022/04/01 | 3 | 128.17 | 3.5 | 129.50 | 130.50 | -0.5 | 10,021 | -0.01% |
|
| 2022/03/30 | 0 | 0.00 | 1 | 130.00 | 130.00 | -1 | 10,111 | -0.01% |
|
| 2022/03/29 | 1 | 131.50 | 0 | 0.00 | 131.00 | 1 | 10,208 | 0.01% |
|
| 2022/03/28 | 0 | 0.00 | 1 | 131.00 | 131.50 | -1 | 10,345 | -0.01% |
|
| 2022/03/25 | 0 | 130.00 | 15 | 130.00 | 130.50 | -15 | 10,598 | -0.14% |
|
| 2022/03/24 | 2 | 128.00 | 1 | 128.00 | 129.50 | 1 | 10,745 | 0.01% |
|
| 2022/03/23 | 5 | 129.10 | 4 | 129.75 | 129.00 | 1 | 10,883 | 0.01% |
|
| 2022/03/22 | 9.2 | 126.40 | 3 | 126.50 | 128.50 | 6.2 | 11,334 | 0.05% |
|
| 2022/03/21 | 8 | 131.44 | 1 | 134.00 | 131.00 | 7 | 11,369 | 0.06% |
|
| 2022/03/18 | 3 | 130.67 | 13 | 130.46 | 130.50 | -10 | 11,535 | -0.09% |
|
| 2022/03/17 | 16 | 130.03 | 10 | 132.15 | 130.50 | 6 | 12,011 | 0.05% |
|
| 2022/03/16 | 4 | 127.88 | 2 | 127.25 | 127.00 | 2 | 12,303 | 0.02% |
|
| 2022/03/15 | 2 | 128.25 | 6 | 128.33 | 126.00 | -4 | 12,771 | -0.03% |
|
| 2022/03/14 | 6.1 | 129.51 | 3 | 129.67 | 130.50 | 3.1 | 13,145 | 0.02% |
|
| 2022/03/11 | 14.5 | 133.40 | 1 | 132.50 | 133.00 | 13.5 | 13,092 | 0.10% |
|
| 2022/03/10 | 1 | 138.50 | 5.1 | 139.84 | 138.50 | -4.1 | 13,162 | -0.03% |
|
| 2022/03/09 | 7 | 136.50 | 17 | 135.97 | 136.00 | -10 | 13,254 | -0.08% |
|
| 2022/03/08 | 4.1 | 135.78 | 3 | 136.50 | 135.50 | 1.1 | 13,304 | 0.01% |
|
| 2022/03/07 | 9 | 140.11 | 2 | 139.25 | 139.50 | 7 | 13,326 | 0.05% |
|
| 2022/03/04 | 6 | 146.83 | 5 | 149.00 | 148.00 | 1 | 13,289 | 0.01% |
|
| 2022/03/03 | 10 | 148.95 | 11 | 148.77 | 148.50 | -1 | 13,403 | -0.01% |
|
| 2022/03/02 | 1 | 145.00 | 10 | 145.65 | 146.00 | -9 | 13,442 | -0.07% |
|
| 2022/03/01 | 9 | 145.94 | 20 | 144.38 | 145.50 | -11 | 13,445 | -0.08% |
|
| 2022/02/25 | 13 | 141.73 | 4 | 144.00 | 140.00 | 9 | 13,345 | 0.07% |
|
| 2022/02/24 | 17 | 143.06 | 5 | 144.00 | 141.00 | 12 | 13,363 | 0.09% |
|
| 2022/02/23 | 9 | 144.89 | 17 | 145.12 | 148.00 | -8 | 13,405 | -0.06% |
|
| 2022/02/22 | 14 | 142.71 | 0 | 0.00 | 140.00 | 14 | 13,560 | 0.10% |
|
| 2022/02/21 | 18.1 | 148.36 | 1 | 148.00 | 147.50 | 17.1 | 13,689 | 0.12% |
|
| 2022/02/17 | 0 | 0.00 | 2 | 152.25 | 152.50 | -2 | 14,252 | -0.01% |
|
| 2022/02/16 | 8.1 | 152.51 | 2 | 151.00 | 151.50 | 6.1 | 14,789 | 0.04% |
|
| 2022/02/15 | 1 | 145.50 | 1 | 151.50 | 149.50 | 0 | 15,392 | 0.00% |
|
| 2022/02/14 | 0 | 0.00 | 150 | 145.27 | 143.50 | -150 | 15,733 | -0.95% |
大賣/鉅額交易
|
| 2022/02/11 | 210 | 153.10 | 50 | 148.00 | 148.00 | 160 | 16,225 | 0.99% |
大買/鉅額交易
|
| 2022/02/10 | 1 | 151.00 | 0 | 0.00 | 150.00 | 1 | 16,909 | 0.01% |
|
| 2022/02/09 | 2 | 151.50 | 5 | 152.70 | 152.50 | -3 | 17,851 | -0.02% |
|
| 2022/02/08 | 3 | 150.00 | 6 | 150.00 | 152.50 | -3 | 18,397 | -0.02% |
|
| 2022/02/07 | 5 | 143.60 | 7 | 145.79 | 146.00 | -2 | 18,438 | -0.01% |
|
| 2022/01/26 | 2 | 139.25 | 2 | 137.00 | 137.50 | 0 | 18,851 | 0.00% |
|
| 2022/01/19 | 2 | 143.00 | 2 | 143.25 | 143.50 | 0 | 20,165 | 0.00% |
|
| 2022/01/18 | 0 | 0.00 | 0 | 144.50 | 143.00 | 0 | 20,268 | 0.00% |
|
| 2022/01/17 | 1 | 138.00 | 2 | 141.75 | 140.50 | -1 | 20,318 | 0.00% |
|
| 2022/01/14 | 3 | 136.67 | 1 | 139.00 | 138.50 | 2 | 20,520 | 0.01% |
|
| 2022/01/13 | 1 | 140.00 | 0 | 0.00 | 139.50 | 1 | 21,100 | 0.00% |
|
| 2022/01/12 | 1 | 140.50 | 2 | 142.75 | 142.00 | -1 | 21,156 | 0.00% |
|
| 2022/01/11 | 4 | 143.00 | 1 | 140.50 | 141.00 | 3 | 21,319 | 0.01% |
|
| 2022/01/10 | 1 | 147.00 | 4 | 147.63 | 149.00 | -3 | 21,764 | -0.01% |
|
| 2022/01/07 | 10 | 147.60 | 3 | 146.50 | 147.50 | 7 | 21,736 | 0.03% |
|
| 2022/01/06 | 4 | 152.25 | 4 | 153.63 | 154.50 | 0 | 21,802 | 0.00% |
|
| 2022/01/04 | 6 | 154.58 | 1 | 158.00 | 152.50 | 5 | 23,353 | 0.02% |
|
| 2022/01/03 | 3 | 154.50 | 1 | 157.00 | 156.50 | 2 | 24,034 | 0.01% |
|
| 2021/12/30 | 1 | 153.00 | 0 | 0.00 | 155.50 | 1 | 24,047 | 0.00% |
|
| 2021/12/29 | 3 | 155.50 | 0 | 0.00 | 154.00 | 3 | 24,031 | 0.01% |
|
| 2021/12/28 | 0 | 0.00 | 2 | 156.50 | 156.50 | -2 | 24,030 | -0.01% |
|
| 2021/12/27 | 0 | 0.00 | 1.4 | 157.84 | 155.00 | -1.4 | 24,009 | -0.01% |
|
| 2021/12/24 | 0 | 0.00 | 2 | 155.25 | 156.00 | -2 | 23,957 | -0.01% |
|
| 2021/12/23 | 0 | 0.00 | 3.3 | 157.02 | 155.00 | -3.3 | 23,949 | -0.01% |
|
| 2021/12/22 | 1 | 157.50 | 2 | 156.75 | 157.00 | -1 | 23,896 | 0.00% |
|
| 2021/12/21 | 14.3 | 152.32 | 13.3 | 151.86 | 155.00 | 1 | 23,739 | 0.00% |
|
| 2021/12/20 | 7 | 154.93 | 4 | 154.25 | 153.50 | 3 | 23,512 | 0.01% |
|
| 2021/12/17 | 4 | 155.00 | 12 | 155.25 | 154.50 | -8 | 23,365 | -0.03% |
|
| 2021/12/16 | 74 | 159.82 | 79.2 | 161.95 | 158.00 | -5.2 | 23,232 | -0.02% |
|
| 2021/12/15 | 12.1 | 152.64 | 6 | 152.67 | 152.50 | 6.1 | 22,701 | 0.03% |
|
| 2021/12/14 | 7 | 153.57 | 8 | 154.31 | 151.50 | -1 | 22,456 | 0.00% |
|
| 2021/12/13 | 19.4 | 155.93 | 15 | 159.83 | 160.00 | 4.4 | 22,105 | 0.02% |
|
| 2021/12/10 | 28 | 147.89 | 29 | 150.07 | 152.50 | -1 | 21,555 | 0.00% |
|
| 2021/12/09 | 7 | 147.21 | 12 | 147.46 | 148.00 | -5 | 21,107 | -0.02% |
|
| 2021/12/08 | 3 | 139.83 | 12 | 139.79 | 142.50 | -9 | 20,581 | -0.04% |
|
| 2021/12/07 | 6 | 133.50 | 2 | 134.25 | 132.50 | 4 | 20,071 | 0.02% |
|
| 2021/12/06 | 9 | 134.22 | 1 | 135.00 | 134.50 | 8 | 19,908 | 0.04% |
|
| 2021/12/03 | 15 | 138.93 | 20 | 140.95 | 141.00 | -5 | 19,687 | -0.03% |
|
| 2021/12/02 | 2 | 136.50 | 4 | 139.00 | 136.50 | -2 | 19,627 | -0.01% |
|
| 2021/12/01 | 6 | 135.92 | 6 | 137.67 | 139.00 | 0 | 19,526 | 0.00% |
|
| 2021/11/30 | 5 | 137.70 | 8 | 137.31 | 136.00 | -3 | 19,466 | -0.02% |
|
| 2021/11/29 | 9 | 130.00 | 6 | 131.75 | 132.00 | 3 | 19,444 | 0.02% |
|
| 2021/11/26 | 0 | 0.00 | 3 | 135.67 | 135.00 | -3 | 19,377 | -0.02% |
|
| 2021/11/25 | 4 | 134.25 | 6 | 134.92 | 134.00 | -2 | 19,277 | -0.01% |
|
| 2021/11/24 | 4 | 133.63 | 0 | 0.00 | 134.00 | 4 | 19,241 | 0.02% |
|
| 2021/11/23 | 3 | 134.17 | 1 | 133.00 | 134.50 | 2 | 19,141 | 0.01% |
|
| 2021/11/22 | 8 | 139.31 | 1 | 138.00 | 138.00 | 7 | 18,983 | 0.04% |
|
| 2021/11/19 | 1 | 141.00 | 5 | 141.90 | 141.00 | -4 | 18,878 | -0.02% |
|
| 2021/11/18 | 10 | 144.00 | 11 | 143.64 | 138.50 | -1 | 18,774 | -0.01% |
|
| 2021/11/17 | 13 | 138.92 | 13 | 139.88 | 143.00 | 0 | 18,459 | 0.00% |
|
| 2021/11/16 | 7.5 | 139.00 | 13 | 139.62 | 140.50 | -5.5 | 18,248 | -0.03% |
|
| 2021/11/15 | 10 | 139.35 | 8 | 139.56 | 136.00 | 2 | 17,904 | 0.01% |
|
| 2021/11/12 | 13 | 133.04 | 7 | 134.07 | 135.50 | 6 | 17,418 | 0.03% |
|
| 2021/11/11 | 5 | 138.60 | 15.2 | 136.47 | 137.00 | -10.2 | 16,805 | -0.06% |
|
| 2021/11/10 | 10 | 139.00 | 15 | 137.50 | 139.00 | -5 | 16,617 | -0.03% |
|
| 2021/11/09 | 27.1 | 138.48 | 56 | 136.56 | 136.50 | -28.9 | 16,104 | -0.18% |
|
| 2021/11/08 | 37.1 | 132.18 | 60 | 132.25 | 133.50 | -22.9 | 15,262 | -0.15% |
|
| 2021/11/05 | 29 | 125.28 | 27 | 123.94 | 124.00 | 2 | 14,409 | 0.01% |
|
| 2021/11/04 | 25 | 123.54 | 11.2 | 122.15 | 121.00 | 13.8 | 13,781 | 0.10% |
|
| 2021/11/03 | 115.1 | 120.55 | 143 | 121.67 | 123.00 | -27.9 | 13,598 | -0.21% |
大買/大賣/
|
| 2021/11/02 | 36.1 | 119.04 | 33 | 118.82 | 118.50 | 3.1 | 13,020 | 0.02% |
|
| 2021/11/01 | 26 | 116.83 | 41 | 118.29 | 119.50 | -15 | 12,583 | -0.12% |
|
| 2021/10/29 | 68 | 111.48 | 68 | 112.40 | 112.50 | 0 | 11,904 | 0.00% |
|
| 2021/10/28 | 2 | 107.00 | 5 | 107.00 | 107.50 | -3 | 11,594 | -0.03% |
|
| 2021/10/27 | 2 | 107.50 | 2 | 107.50 | 108.00 | 0 | 11,525 | 0.00% |
|
| 2021/10/26 | 12 | 106.25 | 14 | 106.14 | 105.50 | -2 | 11,465 | -0.02% |
|
| 2021/10/25 | 2 | 104.25 | 1 | 104.00 | 104.00 | 1 | 11,395 | 0.01% |
|
| 2021/10/22 | 12 | 105.63 | 2 | 106.00 | 105.00 | 10 | 11,377 | 0.09% |
|
| 2021/10/21 | 27 | 111.44 | 32 | 113.23 | 106.50 | -5 | 11,294 | -0.04% |
|
| 2021/10/20 | 4 | 109.25 | 2 | 110.50 | 110.00 | 2 | 10,860 | 0.02% |
|
| 2021/10/19 | 9 | 108.78 | 5 | 108.70 | 110.00 | 4 | 10,784 | 0.04% |
|
| 2021/10/18 | 37 | 110.01 | 21 | 110.76 | 107.00 | 16 | 10,665 | 0.15% |
|
| 2021/10/15 | 13 | 105.12 | 25 | 105.54 | 107.00 | -12 | 10,137 | -0.12% |
|
| 2021/10/14 | 10 | 105.60 | 7 | 104.86 | 104.50 | 3 | 9,964 | 0.03% |
|
| 2021/10/13 | 17 | 105.29 | 28 | 105.70 | 107.00 | -11 | 9,776 | -0.11% |
|
| 2021/10/12 | 55 | 104.02 | 45.1 | 103.93 | 105.00 | 9.9 | 9,222 | 0.11% |
|
| 2021/10/08 | 23 | 97.60 | 52 | 98.34 | 100.50 | -29 | 8,078 | -0.36% |
|
| 2021/10/06 | 0 | 0.00 | 2 | 84.50 | 83.50 | -2 | 7,296 | -0.03% |
|
| 2021/10/05 | 3 | 83.83 | 2 | 84.00 | 84.90 | 1 | 7,486 | 0.01% |
|
| 2021/10/04 | 2 | 85.90 | 5 | 85.46 | 84.80 | -3 | 7,591 | -0.04% |
|
| 2021/10/01 | 1 | 86.00 | 0 | 0.00 | 86.00 | 1 | 7,741 | 0.01% |
|
| 2021/09/30 | 3 | 86.20 | 5 | 86.12 | 86.80 | -2 | 7,810 | -0.03% |
|
| 2021/09/29 | 0 | 0.00 | 2 | 86.90 | 86.90 | -2 | 7,877 | -0.03% |
|
| 2021/09/28 | 5 | 89.60 | 0 | 0.00 | 89.70 | 5 | 7,928 | 0.06% |
|
| 2021/09/27 | 1 | 91.10 | 12 | 90.85 | 90.50 | -11 | 7,945 | -0.14% |
|
| 2021/09/24 | 11 | 94.17 | 0 | 0.00 | 92.10 | 11 | 7,949 | 0.14% |
|
| 2021/09/23 | 1 | 92.90 | 7 | 92.49 | 93.00 | -6 | 7,945 | -0.08% |
|
| 2021/09/22 | 2 | 91.10 | 1 | 91.00 | 91.00 | 1 | 7,995 | 0.01% |
|
| 2021/09/17 | 3 | 91.07 | 2 | 90.65 | 91.10 | 1 | 8,137 | 0.01% |
|
| 2021/09/16 | 2 | 89.75 | 2 | 90.30 | 90.90 | 0 | 8,304 | 0.00% |
|
| 2021/09/15 | 1 | 90.20 | 1 | 89.00 | 89.00 | 0 | 8,329 | 0.00% |
|
| 2021/09/14 | 0 | 0.00 | 1 | 90.20 | 90.20 | -1 | 8,458 | -0.01% |
|
| 2021/09/10 | 2 | 89.65 | 0 | 0.00 | 90.30 | 2 | 9,126 | 0.02% |
|
| 2021/09/08 | 7 | 89.09 | 4 | 88.73 | 87.70 | 3 | 9,669 | 0.03% |
|
| 2021/09/07 | 4 | 93.00 | 9 | 92.90 | 91.30 | -5 | 9,625 | -0.05% |
|
| 2021/09/06 | 2 | 90.80 | 2 | 91.60 | 90.70 | 0 | 9,556 | 0.00% |
|
| 2021/09/03 | 2 | 89.40 | 0 | 0.00 | 90.20 | 2 | 9,531 | 0.02% |
|
| 2021/09/02 | 5 | 89.10 | 4 | 91.33 | 88.80 | 1 | 9,559 | 0.01% |
|
| 2021/09/01 | 3 | 88.00 | 7.1 | 90.37 | 91.50 | -4.1 | 9,567 | -0.04% |
|
| 2021/08/31 | 0 | 0.00 | 2 | 86.85 | 87.80 | -2 | 9,523 | -0.02% |
|
| 2021/08/30 | 6 | 85.48 | 0 | 0.00 | 85.30 | 6 | 9,551 | 0.06% |
|
| 2021/08/26 | 2 | 86.10 | 0 | 0.00 | 86.00 | 2 | 9,584 | 0.02% |
|
| 2021/08/25 | 3 | 87.00 | 2 | 85.40 | 87.20 | 1 | 9,663 | 0.01% |
|
| 2021/08/24 | 5 | 86.54 | 0 | 0.00 | 86.20 | 5 | 9,735 | 0.05% |
|
| 2021/08/23 | 0 | 0.00 | 2 | 83.20 | 83.20 | -2 | 9,652 | -0.02% |
|
| 2021/08/19 | 0 | 0.00 | 2 | 83.80 | 83.10 | -2 | 9,724 | -0.02% |
|
| 2021/08/18 | 2.1 | 86.27 | 1.3 | 83.74 | 86.40 | 0.8 | 9,819 | 0.01% |
|
| 2021/08/17 | 14 | 86.94 | 2 | 86.50 | 85.60 | 12 | 10,014 | 0.12% |
|
| 2021/08/16 | 4 | 87.60 | 1 | 86.90 | 88.10 | 3 | 10,070 | 0.03% |
|
| 2021/08/13 | 2 | 92.55 | 1 | 92.50 | 92.50 | 1 | 10,272 | 0.01% |
|
| 2021/08/12 | 0 | 0.00 | 0 | 92.80 | 94.60 | 0 | 10,641 | 0.00% |
|
| 2021/08/11 | 6 | 94.86 | 1 | 92.20 | 92.80 | 5 | 10,843 | 0.05% |
|
| 2021/08/10 | 3 | 97.60 | 0 | 0.00 | 97.60 | 3 | 11,111 | 0.03% |
|
| 2021/08/09 | 0 | 0.00 | 2 | 99.90 | 99.10 | -2 | 11,543 | -0.02% |
|
| 2021/08/06 | 1 | 97.30 | 0 | 0.00 | 97.90 | 1 | 11,848 | 0.01% |
|
| 2021/08/05 | 3 | 97.27 | 1 | 97.70 | 97.20 | 2 | 12,496 | 0.02% |
|
| 2021/08/03 | 5 | 99.00 | 0 | 0.00 | 98.50 | 5 | 12,714 | 0.04% |
|
| 2021/08/02 | 2 | 99.50 | 1 | 99.50 | 99.50 | 1 | 13,015 | 0.01% |
|
| 2021/07/30 | 1 | 99.70 | 0 | 99.60 | 100.00 | 1 | 13,181 | 0.01% |
|
| 2021/07/29 | 2 | 98.95 | 10 | 98.90 | 98.80 | -8 | 13,315 | -0.06% |
|
| 2021/07/28 | 2 | 100.51 | 0 | 0.00 | 99.50 | 2 | 13,431 | 0.02% |
|
| 2021/07/27 | 11 | 101.95 | 2.1 | 102.80 | 101.00 | 8.9 | 13,611 | 0.07% |
|
| 2021/07/26 | 1 | 102.00 | 5 | 100.62 | 101.00 | -4 | 13,723 | -0.03% |
|
| 2021/07/23 | 3 | 97.27 | 0 | 0.00 | 97.00 | 3 | 13,571 | 0.02% |
|
| 2021/07/22 | 1 | 97.10 | 0 | 0.00 | 97.30 | 1 | 13,652 | 0.01% |
|
| 2021/07/21 | 1 | 96.50 | 0 | 0.00 | 96.10 | 1 | 13,730 | 0.01% |
|
| 2021/07/19 | 2 | 99.00 | 0 | 0.00 | 100.00 | 2 | 13,920 | 0.01% |
|
| 2021/07/16 | 0 | 0.00 | 1 | 98.40 | 97.80 | -1 | 13,929 | -0.01% |
|
| 2021/07/15 | 11 | 95.78 | 1 | 96.10 | 97.40 | 10 | 13,973 | 0.07% |
|
| 2021/07/14 | 2 | 97.75 | 4 | 96.13 | 95.30 | -2 | 14,038 | -0.01% |
|
| 2021/07/13 | 3 | 99.70 | 1 | 99.30 | 97.20 | 2 | 14,178 | 0.01% |
|
| 2021/07/12 | 7 | 98.60 | 1 | 100.00 | 97.60 | 6 | 14,447 | 0.04% |
|
| 2021/07/09 | 3 | 101.01 | 0 | 0.00 | 101.00 | 3 | 14,393 | 0.02% |
|
| 2021/07/08 | 4 | 105.88 | 1 | 106.00 | 105.50 | 3 | 14,472 | 0.02% |
|
| 2021/07/07 | 5 | 112.40 | 10 | 112.00 | 113.00 | -5 | 14,399 | -0.03% |
|
| 2021/07/06 | 2 | 112.50 | 6 | 112.92 | 112.50 | -4 | 14,384 | -0.03% |
|
| 2021/07/05 | 2 | 110.00 | 3.1 | 111.84 | 111.50 | -1.1 | 14,430 | -0.01% |
|
| 2021/07/02 | 12 | 107.33 | 0.4 | 108.00 | 107.00 | 11.6 | 14,340 | 0.08% |
|
| 2021/07/01 | 2 | 107.00 | 0 | 0.00 | 107.00 | 2 | 14,338 | 0.01% |
|
| 2021/06/30 | 4 | 107.00 | 2 | 107.25 | 107.50 | 2 | 14,348 | 0.01% |
|
| 2021/06/29 | 1 | 108.00 | 0 | 0.00 | 106.50 | 1 | 14,334 | 0.01% |
|
| 2021/06/28 | 2 | 106.25 | 2 | 107.00 | 110.00 | 0 | 14,388 | 0.00% |
|
| 2021/06/25 | 8.1 | 109.62 | 3 | 109.33 | 108.50 | 5.1 | 14,245 | 0.04% |
|
| 2021/06/24 | 2 | 111.75 | 2 | 112.00 | 112.00 | 0 | 14,121 | 0.00% |
|
| 2021/06/23 | 14 | 110.75 | 0 | 0.00 | 110.50 | 14 | 14,188 | 0.10% |
|
| 2021/06/22 | 21 | 113.67 | 1 | 114.50 | 111.00 | 20 | 14,126 | 0.14% |
|
| 2021/06/21 | 10 | 121.20 | 8 | 120.13 | 118.00 | 2 | 13,793 | 0.01% |
|
| 2021/06/18 | 8 | 121.94 | 14.2 | 123.27 | 125.00 | -6.2 | 13,541 | -0.05% |
|
| 2021/06/17 | 2 | 113.00 | 3 | 114.17 | 116.00 | -1 | 13,286 | -0.01% |
|
| 2021/06/16 | 1 | 111.50 | 3 | 112.83 | 112.00 | -2 | 13,203 | -0.02% |
|
| 2021/06/15 | 2 | 112.01 | 3 | 113.67 | 112.50 | -1 | 13,380 | -0.01% |
|
| 2021/06/11 | 6 | 111.75 | 9 | 112.11 | 111.00 | -3 | 13,419 | -0.02% |
|
| 2021/06/10 | 2 | 114.00 | 1 | 113.50 | 114.00 | 1 | 13,623 | 0.01% |
|
| 2021/06/09 | 5.1 | 113.81 | 3 | 113.83 | 113.50 | 2.1 | 13,743 | 0.02% |
|
| 2021/06/08 | 5 | 112.00 | 5 | 110.50 | 110.50 | 0 | 13,739 | 0.00% |
|
| 2021/06/07 | 2 | 110.50 | 0 | 0.00 | 111.50 | 2 | 13,982 | 0.01% |
|
| 2021/06/03 | 0 | 0.00 | 4 | 111.88 | 114.00 | -4 | 14,526 | -0.03% |
|
| 2021/06/02 | 19 | 113.37 | 12 | 113.04 | 110.00 | 7 | 14,698 | 0.05% |
|
| 2021/06/01 | 6.4 | 114.86 | 13 | 114.62 | 113.50 | -6.6 | 14,626 | -0.05% |
|
| 2021/05/31 | 2 | 109.00 | 0 | 0.00 | 110.00 | 2 | 14,522 | 0.01% |
|
| 2021/05/28 | 6 | 108.17 | 24 | 108.27 | 108.00 | -18 | 14,490 | -0.12% |
|
| 2021/05/27 | 6 | 105.75 | 4 | 105.50 | 105.00 | 2 | 14,401 | 0.01% |
|
| 2021/05/26 | 11 | 107.09 | 12 | 103.13 | 103.00 | -1 | 14,398 | -0.01% |
|
| 2021/05/25 | 11 | 104.41 | 18 | 103.86 | 106.00 | -7 | 14,306 | -0.05% |
|
| 2021/05/24 | 2 | 96.70 | 1 | 99.10 | 99.10 | 1 | 14,150 | 0.01% |
|
| 2021/05/21 | 6 | 100.17 | 6.2 | 98.24 | 99.60 | -0.2 | 14,500 | 0.00% |
|
| 2021/05/20 | 27 | 103.48 | 1 | 105.50 | 102.00 | 26 | 14,231 | 0.18% |
|
| 2021/05/19 | 11.2 | 116.06 | 5 | 114.90 | 113.00 | 6.2 | 13,924 | 0.04% |
|
| 2021/05/18 | 10.3 | 113.31 | 5 | 112.90 | 115.00 | 5.3 | 13,880 | 0.04% |
|
| 2021/05/17 | 18 | 107.47 | 22 | 104.34 | 106.50 | -4 | 13,825 | -0.03% |
|
| 2021/05/14 | 1 | 100.00 | 7 | 103.43 | 100.00 | -6 | 13,398 | -0.04% |
|
| 2021/05/13 | 11 | 95.21 | 8 | 97.05 | 97.20 | 3 | 13,010 | 0.02% |
|
| 2021/05/12 | 2 | 104.00 | 10 | 104.00 | 104.00 | -8 | 12,347 | -0.06% |
|
| 2021/05/11 | 8.1 | 117.93 | 2 | 120.00 | 115.50 | 6.1 | 12,296 | 0.05% |
|
| 2021/05/10 | 7 | 126.42 | 14 | 127.07 | 128.00 | -7 | 12,100 | -0.06% |
|
| 2021/05/07 | 8 | 122.06 | 4 | 121.50 | 122.00 | 4 | 11,789 | 0.03% |
|
| 2021/05/06 | 21 | 119.69 | 9 | 120.78 | 120.00 | 12 | 11,685 | 0.10% |
|
| 2021/05/05 | 10 | 125.40 | 6 | 125.42 | 123.50 | 4 | 11,554 | 0.03% |
|
| 2021/05/04 | 5 | 121.50 | 3 | 121.50 | 121.50 | 2 | 11,406 | 0.02% |
|
| 2021/05/03 | 0 | 0.00 | 2 | 131.77 | 125.00 | -2 | 11,245 | -0.02% |
|
| 2021/04/29 | 4 | 121.38 | 3.3 | 120.34 | 123.00 | 0.7 | 11,012 | 0.01% |
|
| 2021/04/28 | 1 | 119.50 | 5 | 121.10 | 120.50 | -4 | 10,953 | -0.04% |
|
| 2021/04/27 | 6 | 117.83 | 2 | 117.00 | 119.00 | 4 | 10,947 | 0.04% |
|
| 2021/04/26 | 0 | 0.00 | 3 | 114.00 | 117.00 | -3 | 10,762 | -0.03% |
|
| 2021/04/23 | 3 | 109.17 | 1 | 104.50 | 111.00 | 2 | 10,613 | 0.02% |
|
| 2021/04/22 | 2 | 106.50 | 2.1 | 105.74 | 104.00 | -0.1 | 10,485 | 0.00% |
|
| 2021/04/21 | 2 | 108.75 | 1 | 106.50 | 106.50 | 1 | 10,433 | 0.01% |
|
| 2021/04/20 | 3 | 106.83 | 12 | 107.50 | 108.00 | -9 | 10,536 | -0.09% |
|
| 2021/04/19 | 3 | 109.00 | 5.3 | 109.03 | 110.00 | -2.3 | 10,499 | -0.02% |
|
| 2021/04/16 | 10 | 115.10 | 6.8 | 116.08 | 115.50 | 3.2 | 10,319 | 0.03% |
|
| 2021/04/15 | 0 | 0.00 | 5 | 109.10 | 108.00 | -5 | 10,045 | -0.05% |
|
| 2021/04/14 | 3 | 105.66 | 6 | 104.67 | 107.50 | -3 | 9,963 | -0.03% |
|
| 2021/04/13 | 2.1 | 103.88 | 1 | 102.00 | 101.50 | 1.1 | 9,837 | 0.01% |
|
| 2021/04/12 | 4 | 105.75 | 3 | 105.67 | 104.00 | 1 | 9,844 | 0.01% |
|
| 2021/04/09 | 0 | 0.00 | 1 | 101.99 | 102.00 | -1 | 9,781 | -0.01% |
|
| 2021/04/08 | 1 | 99.90 | 3 | 99.53 | 98.80 | -2 | 9,660 | -0.02% |
|
| 2021/04/07 | 2 | 100.50 | 1 | 100.50 | 100.50 | 1 | 9,626 | 0.01% |
|
| 2021/04/06 | 0 | 98.90 | 5 | 99.00 | 99.60 | -5 | 9,614 | -0.05% |
|
| 2021/04/01 | 1.1 | 99.22 | 10.1 | 98.61 | 98.60 | -9 | 9,580 | -0.09% |
|
| 2021/03/31 | 10 | 98.26 | 23 | 99.27 | 99.80 | -13 | 9,513 | -0.14% |
|
| 2021/03/26 | 2 | 96.10 | 5 | 96.72 | 97.30 | -3 | 9,390 | -0.03% |
|
| 2021/03/25 | 1 | 94.09 | 0 | 0.00 | 94.80 | 1 | 9,360 | 0.01% |
|
| 2021/03/24 | 3 | 97.63 | 6 | 96.70 | 95.80 | -3 | 9,397 | -0.03% |
|
| 2021/03/23 | 0 | 96.00 | 0 | 0.00 | 96.70 | 0 | 9,391 | 0.00% |
|
| 2021/03/22 | 10.1 | 97.80 | 0 | 0.00 | 97.10 | 10.1 | 9,377 | 0.11% |
|
| 2021/03/19 | 1 | 96.40 | 1 | 96.80 | 96.80 | 0 | 9,286 | 0.00% |
|
| 2021/03/18 | 14 | 97.09 | 37 | 96.76 | 96.20 | -23 | 9,267 | -0.25% |
|
| 2021/03/17 | 21 | 94.35 | 0 | 0.00 | 93.70 | 21 | 9,111 | 0.23% |
|
| 2021/03/16 | 4 | 94.25 | 14 | 95.17 | 95.50 | -10 | 9,134 | -0.11% |
|
| 2021/03/15 | 15 | 93.43 | 3 | 95.53 | 94.70 | 12 | 9,070 | 0.13% |
|
| 2021/03/12 | 1 | 94.30 | 1.1 | 95.14 | 93.50 | -0.1 | 9,105 | 0.00% |
|
| 2021/03/11 | 16.1 | 94.16 | 15 | 94.64 | 95.80 | 1.1 | 9,014 | 0.01% |
|
| 2021/03/10 | 6.1 | 92.34 | 27 | 92.84 | 92.40 | -20.9 | 8,729 | -0.24% |
|
| 2021/03/09 | 12 | 90.38 | 3 | 90.30 | 90.60 | 9 | 8,454 | 0.11% |
|
| 2021/03/08 | 1 | 87.90 | 10 | 88.60 | 87.40 | -9 | 8,222 | -0.11% |
|
| 2021/03/05 | 1 | 84.20 | 1 | 84.60 | 85.40 | 0 | 8,024 | 0.00% |
|
| 2021/03/04 | 0 | 0.00 | 1 | 85.50 | 85.00 | -1 | 8,003 | -0.01% |
|
| 2021/03/03 | 3 | 84.40 | 3 | 85.60 | 84.60 | 0 | 8,022 | 0.00% |
|
| 2021/03/02 | 12 | 87.30 | 3 | 87.90 | 85.30 | 9 | 7,980 | 0.11% |
|
| 2021/02/26 | 5 | 86.50 | 0 | 0.00 | 87.00 | 5 | 7,937 | 0.06% |
|
| 2021/02/25 | 50.1 | 88.35 | 50 | 87.98 | 88.00 | 0.1 | 7,912 | 0.00% |
|
| 2021/02/24 | 61 | 89.13 | 59 | 89.01 | 88.20 | 2 | 8,013 | 0.02% |
|
| 2021/02/23 | 11 | 89.92 | 29.4 | 90.46 | 90.20 | -18.4 | 8,056 | -0.23% |
|
| 2021/02/22 | 9 | 85.84 | 6 | 86.73 | 87.80 | 3 | 7,612 | 0.04% |
|
| 2021/02/19 | 2 | 85.05 | 0 | 0.00 | 85.00 | 2 | 7,414 | 0.03% |
|
| 2021/02/18 | 3 | 84.97 | 7 | 84.86 | 85.30 | -4 | 7,308 | -0.05% |
|
| 2021/02/17 | 1 | 83.30 | 31 | 83.69 | 85.10 | -30 | 7,090 | -0.42% |
|
| 2021/02/05 | 0 | 0.00 | 3 | 79.17 | 79.10 | -3 | 6,712 | -0.04% |
|
| 2021/02/04 | 1 | 77.50 | 2 | 79.00 | 77.00 | -1 | 6,653 | -0.02% |
|
| 2021/02/03 | 1 | 78.70 | 2 | 78.40 | 78.70 | -1 | 6,657 | -0.02% |
|
| 2021/02/01 | 5 | 77.12 | 1 | 77.20 | 77.20 | 4 | 6,705 | 0.06% |
|
| 2021/01/29 | 1 | 79.30 | 1 | 80.10 | 78.90 | 0 | 6,681 | 0.00% |
|
| 2021/01/28 | 2 | 80.60 | 5 | 81.12 | 78.90 | -3 | 6,647 | -0.05% |
|
| 2021/01/27 | 0 | 0.00 | 6.1 | 80.64 | 80.20 | -6.1 | 6,585 | -0.09% |
|
| 2021/01/26 | 0 | 0.00 | 2 | 80.40 | 79.60 | -2 | 6,558 | -0.03% |
|
| 2021/01/25 | 0 | 0.00 | 11 | 80.40 | 80.60 | -11 | 6,531 | -0.17% |
|
| 2021/01/22 | 0 | 0.00 | 3 | 78.10 | 78.60 | -3 | 6,476 | -0.05% |
|
| 2021/01/21 | 0 | 0.00 | 1 | 75.40 | 76.10 | -1 | 6,645 | -0.02% |
|
| 2021/01/20 | 10 | 77.20 | 1 | 76.40 | 76.00 | 9 | 7,126 | 0.13% |
|
| 2021/01/19 | 0 | 0.00 | 1 | 79.60 | 79.70 | -1 | 6,990 | -0.01% |
|
| 2021/01/14 | 1 | 80.60 | 1.1 | 80.83 | 80.60 | -0.1 | 6,955 | 0.00% |
|
| 2021/01/13 | 2 | 80.85 | 10 | 80.85 | 81.30 | -8 | 6,921 | -0.12% |
|
| 2021/01/12 | 0 | 0.00 | 3 | 79.77 | 79.00 | -3 | 6,807 | -0.04% |
|
| 2021/01/11 | 2 | 78.45 | 0 | 0.00 | 79.20 | 2 | 6,749 | 0.03% |
|
| 2021/01/08 | 0 | 0.00 | 4 | 78.78 | 79.10 | -4 | 6,695 | -0.06% |
|
| 2021/01/07 | 1 | 77.30 | 0 | 0.00 | 78.20 | 1 | 6,626 | 0.02% |
|
| 2021/01/06 | 3 | 77.73 | 0 | 0.00 | 77.80 | 3 | 6,613 | 0.05% |
|
| 2021/01/05 | 11 | 79.34 | 2 | 79.40 | 78.90 | 9 | 6,566 | 0.14% |
|
| 2021/01/04 | 3 | 78.20 | 0 | 0.00 | 78.50 | 3 | 6,500 | 0.05% |
|
| 2020/12/31 | 0 | 0.00 | 2 | 78.40 | 77.80 | -2 | 6,519 | -0.03% |
|
| 2020/12/30 | 0 | 0.00 | 1 | 77.60 | 77.90 | -1 | 6,474 | -0.02% |
|
| 2020/12/29 | 2 | 77.75 | 8 | 77.90 | 77.30 | -6 | 6,531 | -0.09% |
|
| 2020/12/28 | 10 | 77.50 | 2 | 77.50 | 77.60 | 8 | 6,546 | 0.12% |
|
| 2020/12/24 | 3 | 76.20 | 0 | 0.00 | 76.20 | 3 | 6,847 | 0.04% |
|
| 2020/12/22 | 4 | 77.85 | 1 | 77.60 | 76.60 | 3 | 7,019 | 0.04% |
|
| 2020/12/21 | 3 | 79.00 | 0 | 0.00 | 78.50 | 3 | 7,021 | 0.04% |
|
| 2020/12/18 | 0 | 0.00 | 5 | 80.74 | 80.40 | -5 | 6,925 | -0.07% |
|
| 2020/12/17 | 1 | 79.50 | 10 | 79.68 | 79.60 | -9 | 6,819 | -0.13% |
|
| 2020/12/16 | 2 | 78.70 | 0 | 0.00 | 78.80 | 2 | 6,773 | 0.03% |
|
| 2020/12/15 | 0 | 0.00 | 6 | 77.78 | 77.60 | -6 | 6,734 | -0.09% |
|
| 2020/12/14 | 0 | 0.00 | 7 | 77.10 | 77.10 | -7 | 6,662 | -0.11% |
|
| 2020/12/11 | 9 | 76.26 | 0 | 0.00 | 76.90 | 9 | 6,681 | 0.13% |
|
| 2020/12/10 | 19.1 | 78.09 | 0 | 78.50 | 78.30 | 19.1 | 6,647 | 0.29% |
|
| 2020/12/09 | 14 | 80.08 | 4 | 79.33 | 80.00 | 10 | 6,642 | 0.15% |
|
| 2020/12/08 | 10 | 82.98 | 3 | 83.03 | 81.80 | 7 | 6,544 | 0.11% |
|
| 2020/12/07 | 0 | 0.00 | 6 | 80.83 | 81.10 | -6 | 6,359 | -0.09% |
|
| 2020/12/04 | 0 | 0.00 | 1 | 80.10 | 80.10 | -1 | 6,429 | -0.02% |
|
| 2020/12/03 | 0 | 0.00 | 7 | 80.49 | 80.60 | -7 | 6,484 | -0.11% |
|
| 2020/11/30 | 4 | 78.90 | 0 | 78.60 | 78.50 | 4 | 6,923 | 0.06% |
|
| 2020/11/27 | 1 | 78.70 | 1.6 | 79.56 | 79.50 | -0.6 | 7,176 | -0.01% |
|
| 2020/11/26 | 2 | 78.10 | 4 | 78.80 | 78.40 | -2 | 7,174 | -0.03% |
|
| 2020/11/25 | 7 | 78.20 | 4 | 78.60 | 78.50 | 3 | 7,231 | 0.04% |
|
| 2020/11/24 | 5 | 78.26 | 10 | 78.00 | 78.10 | -5 | 7,298 | -0.07% |
|
| 2020/11/23 | 13 | 80.45 | 2.5 | 80.48 | 79.90 | 10.5 | 7,265 | 0.14% |
|
| 2020/11/20 | 8 | 79.43 | 9 | 79.70 | 79.50 | -1 | 7,224 | -0.01% |
|
| 2020/11/19 | 0 | 0.00 | 5 | 76.82 | 75.60 | -5 | 7,241 | -0.07% |
|
| 2020/11/18 | 0 | 0.00 | 3 | 75.43 | 75.10 | -3 | 7,279 | -0.04% |
|
| 2020/11/17 | 1 | 74.80 | 1 | 74.50 | 74.70 | 0 | 7,387 | 0.00% |
|
| 2020/11/12 | 0 | 0.00 | 1 | 73.10 | 73.00 | -1 | 8,477 | -0.01% |
|
| 2020/11/11 | 3 | 73.40 | 1 | 73.40 | 73.10 | 2 | 8,871 | 0.02% |
|
| 2020/11/10 | 2 | 72.20 | 0 | 0.00 | 72.60 | 2 | 9,046 | 0.02% |
|
| 2020/11/09 | 1 | 73.30 | 2 | 73.80 | 73.80 | -1 | 9,208 | -0.01% |
|
| 2020/11/05 | 0 | 0.00 | 2 | 72.40 | 72.00 | -2 | 9,277 | -0.02% |
|
| 2020/11/04 | 1 | 71.70 | 0 | 0.00 | 71.90 | 1 | 9,350 | 0.01% |
|
| 2020/11/03 | 1 | 72.20 | 0 | 0.00 | 71.60 | 1 | 9,392 | 0.01% |
|
| 2020/11/02 | 1 | 71.70 | 0 | 0.00 | 71.70 | 1 | 9,475 | 0.01% |
|
| 2020/10/30 | 0 | 0.00 | 2 | 71.75 | 71.80 | -2 | 9,541 | -0.02% |
|
| 2020/10/29 | 6 | 70.60 | 4 | 70.93 | 71.30 | 2 | 9,498 | 0.02% |
|
| 2020/10/28 | 24.1 | 73.84 | 0 | 0.00 | 71.90 | 24.1 | 9,376 | 0.26% |
|
| 2020/10/26 | 0 | 0.00 | 2.1 | 80.05 | 79.90 | -2.1 | 9,037 | -0.02% |
|
| 2020/10/23 | 0.1 | 79.10 | 0 | 0.00 | 79.10 | 0.1 | 9,172 | 0.00% |
|
| 2020/10/21 | 4 | 79.18 | 1 | 79.80 | 78.70 | 3 | 9,496 | 0.03% |
|
| 2020/10/07 | 0 | 0.00 | 1 | 77.00 | 76.90 | -1 | 10,769 | -0.01% |
|
| 2020/10/06 | 0 | 0.00 | 10 | 76.70 | 76.70 | -10 | 11,080 | -0.09% |
|
| 2020/09/30 | 7 | 75.74 | 7 | 75.64 | 75.50 | 0 | 11,254 | 0.00% |
|
| 2020/09/29 | 4 | 77.88 | 2 | 76.30 | 76.30 | 2 | 11,275 | 0.02% |
|
| 2020/09/28 | 2 | 77.90 | 2 | 79.90 | 80.60 | 0 | 11,179 | 0.00% |
|
| 2020/09/25 | 1 | 77.70 | 8 | 77.00 | 75.40 | -7 | 11,178 | -0.06% |
|
| 2020/09/17 | 1 | 81.50 | 0 | 0.00 | 81.30 | 1 | 11,768 | 0.01% |
|
| 2020/09/16 | 1 | 82.00 | 1 | 82.50 | 80.90 | 0 | 11,997 | 0.00% |
|
| 2020/09/15 | 0 | 0.00 | 3 | 81.50 | 81.30 | -3 | 12,148 | -0.02% |
|
| 2020/09/14 | 1 | 81.20 | 1 | 81.70 | 80.60 | 0 | 12,192 | 0.00% |
|
| 2020/09/11 | 3 | 79.13 | 3 | 78.20 | 79.20 | 0 | 12,108 | 0.00% |
|
| 2020/09/10 | 1 | 79.10 | 1 | 79.60 | 77.60 | 0 | 12,109 | 0.00% |
|
| 2020/09/09 | 1 | 78.00 | 0 | 0.00 | 79.10 | 1 | 12,167 | 0.01% |
|
| 2020/09/08 | 0 | 0.00 | 1 | 78.10 | 77.60 | -1 | 12,117 | -0.01% |
|
| 2020/09/07 | 6 | 79.73 | 0 | 0.00 | 79.10 | 6 | 12,086 | 0.05% |
|
| 2020/09/04 | 3 | 82.50 | 9 | 82.80 | 82.80 | -6 | 12,063 | -0.05% |
|
| 2020/09/03 | 6 | 85.18 | 5.2 | 84.58 | 85.10 | 0.8 | 12,021 | 0.01% |
|
| 2020/09/02 | 11 | 83.12 | 2 | 83.30 | 82.60 | 9 | 11,870 | 0.08% |
|
| 2020/09/01 | 0 | 0.00 | 1 | 86.30 | 85.70 | -1 | 12,056 | -0.01% |
|
| 2020/08/31 | 3 | 85.90 | 1 | 86.20 | 84.90 | 2 | 12,498 | 0.02% |
|
| 2020/08/28 | 3.2 | 87.56 | 2 | 86.95 | 86.20 | 1.2 | 12,528 | 0.01% |
|
| 2020/08/27 | 2 | 89.45 | 2 | 88.80 | 89.70 | 0 | 12,491 | 0.00% |
|
| 2020/08/26 | 3 | 89.03 | 1 | 90.60 | 88.30 | 2 | 12,498 | 0.02% |
|
| 2020/08/25 | 7 | 91.13 | 5 | 89.50 | 91.50 | 2 | 12,417 | 0.02% |
|
| 2020/08/24 | 0 | 0.00 | 2 | 85.90 | 86.60 | -2 | 12,271 | -0.02% |
|
| 2020/08/21 | 3 | 86.00 | 0 | 0.00 | 85.30 | 3 | 12,308 | 0.02% |
|
| 2020/08/20 | 1 | 83.40 | 0 | 0.00 | 83.50 | 1 | 12,342 | 0.01% |
|
| 2020/08/19 | 19 | 91.89 | 2 | 91.10 | 88.80 | 17 | 12,143 | 0.14% |
|
| 2020/08/18 | 16 | 92.44 | 19 | 91.28 | 91.40 | -3 | 11,859 | -0.03% |
|
| 2020/08/17 | 19 | 89.22 | 9 | 88.81 | 86.50 | 10 | 11,437 | 0.09% |
|
| 2020/08/14 | 0 | 0.00 | 1 | 85.00 | 85.50 | -1 | 11,215 | -0.01% |
|
| 2020/08/13 | 1 | 83.70 | 2.1 | 83.55 | 84.00 | -1.1 | 11,144 | -0.01% |
|
| 2020/08/12 | 0 | 0.00 | 20 | 79.95 | 79.90 | -20 | 11,150 | -0.18% |
|
| 2020/08/11 | 14 | 82.16 | 3 | 81.67 | 82.00 | 11 | 11,431 | 0.10% |
|
| 2020/08/10 | 10 | 80.40 | 0 | 0.00 | 80.10 | 10 | 11,944 | 0.08% |
|
| 2020/08/07 | 2 | 82.65 | 0 | 0.00 | 82.40 | 2 | 12,239 | 0.02% |
|
| 2020/08/05 | 1 | 85.00 | 0 | 0.00 | 85.50 | 1 | 13,069 | 0.01% |
|
| 2020/08/04 | 0.1 | 84.30 | 10 | 84.60 | 84.60 | -9.9 | 13,077 | -0.08% |
|
| 2020/08/03 | 0 | 0.00 | 1 | 84.10 | 82.50 | -1 | 13,113 | -0.01% |
|
| 2020/07/31 | 3 | 84.10 | 3 | 84.20 | 84.00 | 0 | 13,029 | 0.00% |
|
| 2020/07/30 | 3 | 85.50 | 2 | 85.50 | 86.50 | 1 | 12,979 | 0.01% |
|
| 2020/07/29 | 3 | 85.57 | 13 | 86.01 | 83.60 | -10 | 12,920 | -0.08% |
|
| 2020/07/28 | 1 | 84.20 | 0 | 0.00 | 84.40 | 1 | 12,794 | 0.01% |
|
| 2020/07/27 | 0 | 0.00 | 11 | 84.50 | 84.70 | -11 | 12,699 | -0.09% |
|
| 2020/07/24 | 6 | 81.08 | 8 | 83.64 | 82.40 | -2 | 12,506 | -0.02% |
|
| 2020/07/23 | 14 | 78.56 | 28 | 79.09 | 78.70 | -14 | 12,017 | -0.12% |
|
| 2020/07/22 | 1 | 74.40 | 3 | 75.30 | 75.30 | -2 | 11,727 | -0.02% |
|
| 2020/07/21 | 2 | 74.20 | 4 | 75.78 | 74.40 | -2 | 11,633 | -0.02% |
|
| 2020/07/20 | 1 | 72.40 | 0 | 0.00 | 73.90 | 1 | 11,496 | 0.01% |
|
| 2020/07/17 | 5 | 71.80 | 5 | 73.60 | 73.20 | 0 | 11,448 | 0.00% |
|
| 2020/07/16 | 7 | 73.03 | 0 | 0.00 | 72.10 | 7 | 11,417 | 0.06% |
|
| 2020/07/15 | 3 | 72.20 | 3.7 | 72.43 | 72.00 | -0.7 | 11,392 | -0.01% |
|
| 2020/07/14 | 3 | 74.17 | 12 | 73.67 | 73.70 | -9 | 11,340 | -0.08% |
|
| 2020/07/13 | 8 | 74.56 | 16 | 73.19 | 72.10 | -8 | 11,228 | -0.07% |
|
| 2020/07/10 | 1 | 71.00 | 23 | 72.17 | 72.00 | -22 | 11,055 | -0.20% |
|
| 2020/07/09 | 10 | 71.61 | 1.3 | 70.85 | 70.80 | 8.7 | 11,008 | 0.08% |
|
| 2020/07/07 | 0 | 0.00 | 1 | 70.70 | 70.50 | -1 | 10,759 | -0.01% |
|
| 2020/07/06 | 1 | 70.90 | 0 | 0.00 | 71.70 | 1 | 10,716 | 0.01% |
|
| 2020/07/03 | 5 | 70.20 | 3 | 70.00 | 70.30 | 2 | 10,669 | 0.02% |
|
| 2020/07/02 | 0 | 0.00 | 5 | 67.96 | 69.30 | -5 | 10,545 | -0.05% |
|
| 2020/07/01 | 0 | 0.00 | 3 | 68.23 | 68.10 | -3 | 10,512 | -0.03% |
|
| 2020/06/23 | 1 | 65.50 | 7 | 66.20 | 66.90 | -6 | 10,835 | -0.06% |
|
| 2020/06/22 | 14 | 65.05 | 10 | 65.67 | 65.10 | 4 | 10,675 | 0.04% |
|
| 2020/06/19 | 1 | 63.30 | 0 | 0.00 | 63.00 | 1 | 10,546 | 0.01% |
|
| 2020/06/16 | 1 | 64.60 | 13 | 64.92 | 64.90 | -12 | 10,415 | -0.12% |
|
| 2020/06/12 | 1 | 60.10 | 3 | 61.20 | 63.00 | -2 | 10,376 | -0.02% |
|
| 2020/06/11 | 1 | 62.20 | 3 | 62.10 | 61.70 | -2 | 10,349 | -0.02% |
|
| 2020/06/10 | 1 | 63.50 | 5 | 62.70 | 63.60 | -4 | 10,243 | -0.04% |
|
| 2020/06/09 | 10 | 64.04 | 2 | 63.55 | 63.50 | 8 | 10,246 | 0.08% |
|
| 2020/06/08 | 7 | 66.73 | 2 | 66.05 | 64.30 | 5 | 10,178 | 0.05% |
|
| 2020/06/05 | 0 | 0.00 | 10 | 67.49 | 69.10 | -10 | 9,742 | -0.10% |
|
| 2020/06/04 | 7 | 63.49 | 9 | 63.07 | 62.90 | -2 | 9,343 | -0.02% |
|
| 2020/06/03 | 0 | 0.00 | 2 | 62.10 | 62.40 | -2 | 9,305 | -0.02% |
|
| 2020/06/02 | 2 | 61.80 | 1 | 61.80 | 61.80 | 1 | 9,274 | 0.01% |
|
| 2020/06/01 | 3 | 59.40 | 4 | 61.33 | 61.60 | -1 | 9,252 | -0.01% |
|
| 2020/05/29 | 12 | 60.43 | 1 | 60.60 | 59.00 | 11 | 9,246 | 0.12% |
|
| 2020/05/28 | 3 | 60.90 | 2 | 59.60 | 59.60 | 1 | 9,175 | 0.01% |
|
| 2020/05/27 | 4 | 62.75 | 12 | 61.32 | 61.30 | -8 | 9,125 | -0.09% |
|
| 2020/05/26 | 4 | 62.80 | 3 | 63.00 | 63.50 | 1 | 9,047 | 0.01% |
|
| 2020/05/25 | 4 | 62.65 | 17 | 62.66 | 63.10 | -13 | 9,010 | -0.14% |
|
| 2020/05/21 | 12 | 63.50 | 4 | 63.50 | 63.50 | 8 | 8,986 | 0.09% |
|
| 2020/05/19 | 1 | 63.00 | 8 | 63.63 | 62.60 | -7 | 9,248 | -0.08% |
|
| 2020/05/18 | 1 | 62.10 | 3 | 61.87 | 62.00 | -2 | 9,321 | -0.02% |
|
| 2020/05/15 | 11 | 61.28 | 17 | 61.18 | 62.40 | -6 | 9,073 | -0.07% |
|
| 2020/05/14 | 16 | 59.62 | 12 | 59.92 | 58.90 | 4 | 8,670 | 0.05% |
|
| 2020/05/13 | 12 | 59.16 | 13 | 58.86 | 59.50 | -1 | 8,548 | -0.01% |
|
| 2020/05/12 | 3 | 55.17 | 16 | 55.41 | 55.80 | -13 | 8,300 | -0.16% |
|
| 2020/05/11 | 2 | 53.10 | 1 | 52.70 | 53.10 | 1 | 8,239 | 0.01% |
|
| 2020/05/08 | 5 | 52.00 | 8.1 | 51.66 | 52.00 | -3.1 | 8,525 | -0.04% |
|
| 2020/05/07 | 11 | 50.85 | 0 | 0.00 | 51.20 | 11 | 8,832 | 0.12% |
|
| 2020/05/06 | 1 | 50.30 | 1 | 50.40 | 50.30 | 0 | 8,852 | 0.00% |
|
| 2020/05/04 | 0 | 0.00 | 1 | 52.00 | 51.20 | -1 | 8,888 | -0.01% |
|
| 2020/04/30 | 5 | 51.70 | 0 | 0.00 | 52.00 | 5 | 8,884 | 0.06% |
|
| 2020/04/29 | 2 | 51.60 | 12 | 51.87 | 51.80 | -10 | 8,872 | -0.11% |
|
| 2020/04/28 | 3 | 51.60 | 2 | 51.80 | 52.20 | 1 | 8,850 | 0.01% |
|
| 2020/04/27 | 2 | 52.60 | 1 | 53.00 | 52.90 | 1 | 8,901 | 0.01% |
|
| 2020/04/23 | 0 | 0.00 | 1 | 52.40 | 52.40 | -1 | 9,098 | -0.01% |
|
| 2020/04/22 | 3 | 51.30 | 1 | 51.70 | 51.70 | 2 | 9,145 | 0.02% |
|
| 2020/04/21 | 1 | 52.50 | 0 | 0.00 | 52.10 | 1 | 9,078 | 0.01% |
|
| 2020/04/20 | 0 | 0.00 | 4 | 54.35 | 54.50 | -4 | 9,017 | -0.04% |
|
| 2020/04/17 | 1 | 53.40 | 0 | 0.00 | 53.20 | 1 | 8,961 | 0.01% |
|
| 2020/04/16 | 1 | 54.00 | 0 | 0.00 | 54.00 | 1 | 8,864 | 0.01% |
|
| 2020/04/15 | 3 | 53.10 | 11 | 53.60 | 54.00 | -8 | 8,778 | -0.09% |
|
| 2020/04/14 | 5 | 53.00 | 7 | 52.00 | 53.00 | -2 | 8,667 | -0.02% |
|
| 2020/04/13 | 1 | 51.60 | 1 | 50.80 | 50.50 | 0 | 8,559 | 0.00% |
|
| 2020/04/10 | 1 | 50.40 | 1 | 50.50 | 50.90 | 0 | 8,574 | 0.00% |
|
| 2020/04/09 | 0 | 0.00 | 1 | 50.60 | 50.50 | -1 | 8,580 | -0.01% |
|
| 2020/04/08 | 2 | 51.40 | 3 | 51.60 | 51.20 | -1 | 8,555 | -0.01% |
|
| 2020/04/07 | 4 | 52.15 | 10 | 51.70 | 51.70 | -6 | 8,548 | -0.07% |
|
| 2020/04/06 | 1 | 52.10 | 3 | 52.80 | 52.40 | -2 | 8,511 | -0.02% |
|
| 2020/04/01 | 7 | 52.77 | 29 | 52.39 | 52.50 | -22 | 8,404 | -0.26% |
|
| 2020/03/31 | 22 | 50.11 | 10 | 49.83 | 51.00 | 12 | 8,180 | 0.15% |
|
| 2020/03/30 | 7 | 47.10 | 0 | 0.00 | 46.85 | 7 | 7,938 | 0.09% |
|
| 2020/03/27 | 0 | 0.00 | 8 | 46.91 | 46.85 | -8 | 7,876 | -0.10% |
|
| 2020/03/26 | 0 | 0.00 | 8 | 44.18 | 44.20 | -8 | 7,753 | -0.10% |
|
| 2020/03/25 | 7 | 42.89 | 0 | 0.00 | 43.60 | 7 | 7,689 | 0.09% |
|
| 2020/03/23 | 5 | 38.50 | 0 | 0.00 | 38.25 | 5 | 7,848 | 0.06% |
|
| 2020/03/20 | 3 | 40.60 | 0 | 0.00 | 40.50 | 3 | 7,849 | 0.04% |
|
| 2020/03/19 | 29 | 37.47 | 3 | 38.00 | 38.15 | 26 | 7,824 | 0.33% |
|
| 2020/03/17 | 1 | 42.85 | 0 | 0.00 | 42.60 | 1 | 7,660 | 0.01% |
|
| 2020/03/16 | 3 | 44.82 | 0 | 0.00 | 43.75 | 3 | 7,611 | 0.04% |
|
| 2020/03/13 | 0 | 0.00 | 30 | 42.95 | 45.00 | -30 | 7,560 | -0.40% |
|
| 2020/03/12 | 7 | 48.25 | 8 | 48.30 | 47.55 | -1 | 7,448 | -0.01% |
|
| 2020/03/11 | 5 | 50.30 | 3 | 50.10 | 49.40 | 2 | 7,319 | 0.03% |
|
| 2020/03/10 | 2 | 49.70 | 0 | 0.00 | 49.60 | 2 | 7,263 | 0.03% |
|
| 2020/03/09 | 3 | 51.67 | 1 | 50.10 | 50.10 | 2 | 7,117 | 0.03% |
|
| 2020/03/06 | 5 | 52.64 | 0 | 0.00 | 52.60 | 5 | 7,020 | 0.07% |
|
| 2020/03/05 | 3 | 52.27 | 1 | 52.30 | 52.60 | 2 | 6,992 | 0.03% |
|
| 2020/03/04 | 1 | 51.40 | 0 | 0.00 | 51.90 | 1 | 6,967 | 0.01% |
|
| 2020/03/02 | 2 | 51.00 | 0 | 0.00 | 52.20 | 2 | 6,841 | 0.03% |
|
| 2020/02/27 | 0 | 0.00 | 5 | 52.86 | 52.10 | -5 | 6,759 | -0.07% |
|
| 2020/02/26 | 4 | 53.58 | 1 | 54.30 | 53.90 | 3 | 6,686 | 0.04% |
|
| 2020/02/25 | 3 | 54.63 | 3 | 54.50 | 54.40 | 0 | 6,672 | 0.00% |
|
| 2020/02/24 | 0 | 0.00 | 11 | 54.99 | 55.30 | -11 | 6,702 | -0.16% |
|
| 2020/02/21 | 7 | 55.90 | 1 | 55.20 | 54.90 | 6 | 6,633 | 0.09% |
|
| 2020/02/20 | 10 | 57.11 | 14 | 57.30 | 58.00 | -4 | 6,321 | -0.06% |
|
| 2020/02/19 | 14 | 58.69 | 15 | 58.84 | 57.70 | -1 | 6,154 | -0.02% |
|
| 2020/02/18 | 2 | 58.20 | 2.1 | 58.77 | 58.30 | -0.1 | 6,006 | 0.00% |
|
| 2020/02/17 | 4 | 58.83 | 12 | 58.92 | 58.70 | -8 | 5,922 | -0.14% |
|
| 2020/02/14 | 9.1 | 58.73 | 2 | 59.10 | 58.90 | 7.1 | 5,789 | 0.12% |
|
| 2020/02/13 | 6 | 57.48 | 45 | 58.13 | 59.00 | -39 | 5,527 | -0.71% |
|
| 2020/02/12 | 19 | 56.01 | 20 | 56.20 | 56.00 | -1 | 5,085 | -0.02% |
|
| 2020/02/11 | 12 | 55.18 | 26 | 55.47 | 55.80 | -14 | 4,882 | -0.29% |
|
| 2020/02/10 | 0 | 0.00 | 29 | 53.89 | 54.30 | -29 | 4,523 | -0.64% |
|
| 2020/02/07 | 0 | 0.00 | 6 | 52.15 | 51.90 | -6 | 4,220 | -0.14% |
|
| 2020/02/06 | 15 | 52.10 | 4 | 52.10 | 52.20 | 11 | 4,323 | 0.25% |
|
| 2020/02/05 | 5 | 51.70 | 2 | 51.60 | 51.40 | 3 | 4,346 | 0.07% |
|
| 2020/02/04 | 4 | 51.00 | 1 | 51.10 | 50.90 | 3 | 4,316 | 0.07% |
|
| 2020/02/03 | 1 | 51.10 | 0 | 0.00 | 51.10 | 1 | 4,300 | 0.02% |
|
| 2020/01/31 | 10 | 51.14 | 0 | 0.00 | 51.20 | 10 | 4,330 | 0.23% |
|
| 2020/01/30 | 0 | 0.00 | 2 | 50.25 | 50.80 | -2 | 4,358 | -0.05% |
|
| 2020/01/20 | 11 | 52.44 | 4 | 52.40 | 52.20 | 7 | 4,395 | 0.16% |
|
| 2020/01/17 | 4 | 51.30 | 8 | 51.88 | 51.90 | -4 | 4,311 | -0.09% |
|
| 2020/01/16 | 4 | 51.15 | 5 | 51.36 | 51.20 | -1 | 4,218 | -0.02% |
|
| 2020/01/15 | 1 | 50.60 | 0 | 0.00 | 50.40 | 1 | 4,204 | 0.02% |
|
| 2020/01/14 | 0 | 0.00 | 5 | 50.60 | 50.60 | -5 | 4,289 | -0.12% |
|
| 2020/01/13 | 3 | 50.70 | 1 | 50.70 | 50.60 | 2 | 4,324 | 0.05% |
|
| 2020/01/10 | 1 | 50.90 | 7 | 50.46 | 50.40 | -6 | 4,370 | -0.14% |
|
| 2020/01/09 | 5 | 50.30 | 0 | 0.00 | 50.20 | 5 | 4,397 | 0.11% |
|
| 2020/01/08 | 0 | 0.00 | 4 | 50.18 | 50.30 | -4 | 4,419 | -0.09% |
|
| 2020/01/07 | 0 | 0.00 | 4 | 49.64 | 49.60 | -4 | 4,413 | -0.09% |
|
| 2020/01/06 | 2 | 49.48 | 0 | 0.00 | 50.00 | 2 | 4,421 | 0.05% |
|
| 2020/01/03 | 0 | 0.00 | 1 | 50.10 | 50.20 | -1 | 4,428 | -0.02% |
|
| 2020/01/02 | 4 | 50.03 | 3 | 50.37 | 50.00 | 1 | 4,433 | 0.02% |
|
| 2019/12/31 | 8 | 49.74 | 5 | 49.75 | 49.70 | 3 | 4,409 | 0.07% |
|
| 2019/12/30 | 3 | 50.13 | 0 | 0.00 | 50.10 | 3 | 4,382 | 0.07% |
|
| 2019/12/27 | 2 | 50.55 | 0 | 0.00 | 50.50 | 2 | 4,349 | 0.05% |
|
| 2019/12/26 | 5 | 50.70 | 0 | 0.00 | 50.70 | 5 | 4,383 | 0.11% |
|
| 2019/12/25 | 1 | 51.20 | 3 | 51.30 | 51.50 | -2 | 4,386 | -0.05% |
|
| 2019/12/24 | 1 | 50.80 | 0 | 0.00 | 50.80 | 1 | 4,499 | 0.02% |
|
| 2019/12/23 | 2 | 51.35 | 1 | 51.60 | 50.90 | 1 | 4,519 | 0.02% |
|
| 2019/12/19 | 1 | 52.50 | 0 | 0.00 | 52.40 | 1 | 4,869 | 0.02% |
|
| 2019/12/18 | 3 | 52.97 | 9 | 52.64 | 52.70 | -6 | 4,889 | -0.12% |
|
| 2019/12/16 | 8 | 51.28 | 4 | 51.10 | 51.20 | 4 | 4,757 | 0.08% |
|
| 2019/12/13 | 2 | 51.45 | 7 | 51.27 | 51.10 | -5 | 4,738 | -0.11% |
|
| 2019/12/12 | 5 | 51.14 | 30 | 51.00 | 50.80 | -25 | 4,715 | -0.53% |
|
| 2019/12/11 | 20 | 50.95 | 5 | 50.98 | 50.80 | 15 | 4,746 | 0.32% |
|
| 2019/12/10 | 12 | 50.39 | 0 | 0.00 | 50.90 | 12 | 4,764 | 0.25% |
|
| 2019/12/09 | 3 | 50.70 | 1 | 50.90 | 50.70 | 2 | 4,863 | 0.04% |
|
| 2019/12/06 | 0 | 0.00 | 2 | 51.00 | 50.50 | -2 | 4,915 | -0.04% |
|
| 2019/12/05 | 5 | 50.40 | 0 | 0.00 | 50.50 | 5 | 5,072 | 0.10% |
|
| 2019/12/04 | 0 | 0.00 | 1 | 50.40 | 50.40 | -1 | 5,144 | -0.02% |
|
| 2019/12/03 | 1 | 50.70 | 0 | 0.00 | 51.00 | 1 | 5,282 | 0.02% |
|
| 2019/12/02 | 1 | 50.60 | 0 | 0.00 | 50.70 | 1 | 5,346 | 0.02% |
|
| 2019/11/29 | 0 | 0.00 | 20 | 50.60 | 50.30 | -20 | 5,368 | -0.37% |
|
| 2019/11/28 | 1 | 51.00 | 4 | 50.83 | 50.80 | -3 | 5,511 | -0.05% |
|
| 2019/11/27 | 11 | 51.41 | 2 | 51.45 | 51.30 | 9 | 5,545 | 0.16% |
|
| 2019/11/26 | 5 | 51.50 | 1 | 51.40 | 51.40 | 4 | 5,572 | 0.07% |
|
| 2019/11/25 | 11 | 51.54 | 10 | 51.50 | 51.40 | 1 | 5,592 | 0.02% |
|
| 2019/11/22 | 20 | 51.99 | 7 | 51.91 | 52.00 | 13 | 5,657 | 0.23% |
|
| 2019/11/21 | 9 | 51.80 | 0 | 0.00 | 51.80 | 9 | 5,816 | 0.15% |
|
| 2019/11/20 | 1 | 51.00 | 7 | 51.20 | 51.10 | -6 | 5,795 | -0.10% |
|
| 2019/11/19 | 0 | 0.00 | 3 | 50.63 | 50.80 | -3 | 5,872 | -0.05% |
|
| 2019/11/18 | 0 | 0.00 | 1 | 49.45 | 50.40 | -1 | 6,032 | -0.02% |
|
| 2019/11/15 | 14 | 49.24 | 0 | 0.00 | 49.05 | 14 | 6,428 | 0.22% |
|
| 2019/11/14 | 7 | 49.41 | 1 | 49.55 | 49.40 | 6 | 6,653 | 0.09% |
|
| 2019/11/13 | 2 | 49.95 | 7 | 50.34 | 49.95 | -5 | 6,828 | -0.07% |
|
| 2019/11/11 | 0 | 0.00 | 1 | 51.50 | 51.30 | -1 | 7,085 | -0.01% |
|
| 2019/11/08 | 4 | 51.30 | 1 | 51.20 | 51.20 | 3 | 7,213 | 0.04% |
|
| 2019/11/07 | 1 | 51.60 | 10 | 51.25 | 51.10 | -9 | 7,432 | -0.12% |
|
| 2019/11/06 | 11 | 51.90 | 5 | 51.90 | 51.90 | 6 | 7,483 | 0.08% |
|
| 2019/11/05 | 15 | 52.83 | 5 | 52.60 | 52.60 | 10 | 7,449 | 0.13% |
|
| 2019/11/04 | 13 | 52.11 | 3 | 52.23 | 52.30 | 10 | 7,357 | 0.14% |
|
| 2019/11/01 | 2 | 51.40 | 4 | 50.98 | 51.20 | -2 | 7,285 | -0.03% |
|
| 2019/10/31 | 1 | 51.00 | 3 | 51.03 | 50.90 | -2 | 7,342 | -0.03% |
|
| 2019/10/30 | 4 | 51.98 | 2 | 50.70 | 50.70 | 2 | 7,389 | 0.03% |
|
| 2019/10/29 | 3 | 52.03 | 9 | 51.62 | 51.50 | -6 | 7,347 | -0.08% |
|
| 2019/10/28 | 8 | 51.66 | 10 | 51.84 | 51.50 | -2 | 7,324 | -0.03% |
|
| 2019/10/25 | 0 | 0.00 | 1 | 50.40 | 50.50 | -1 | 7,221 | -0.01% |
|
| 2019/10/24 | 2 | 50.10 | 0 | 0.00 | 50.20 | 2 | 7,216 | 0.03% |
|
| 2019/10/23 | 3 | 49.83 | 6 | 50.28 | 49.80 | -3 | 7,276 | -0.04% |
|
| 2019/10/22 | 2 | 49.48 | 5 | 49.32 | 50.00 | -3 | 7,270 | -0.04% |
|
| 2019/10/21 | 8 | 49.46 | 0 | 0.00 | 49.30 | 8 | 7,251 | 0.11% |
|
| 2019/10/18 | 9 | 49.05 | 0 | 0.00 | 49.00 | 9 | 7,237 | 0.12% |
|
| 2019/10/17 | 1 | 48.95 | 15 | 49.15 | 49.30 | -14 | 7,309 | -0.19% |
|
| 2019/10/16 | 8 | 49.43 | 1 | 49.60 | 49.20 | 7 | 7,294 | 0.10% |
|
| 2019/10/15 | 14 | 49.47 | 12 | 49.35 | 49.35 | 2 | 7,321 | 0.03% |
|
| 2019/10/14 | 10 | 50.00 | 11 | 49.99 | 49.75 | -1 | 7,402 | -0.01% |
|
| 2019/10/09 | 11 | 49.45 | 3 | 49.35 | 49.35 | 8 | 7,571 | 0.11% |
|
| 2019/10/08 | 4 | 49.83 | 6 | 49.74 | 49.70 | -2 | 7,693 | -0.03% |
|
| 2019/10/07 | 13 | 50.11 | 12 | 50.20 | 50.20 | 1 | 7,754 | 0.01% |
|
| 2019/10/04 | 1 | 50.40 | 1 | 51.20 | 50.20 | 0 | 7,807 | 0.00% |
|
| 2019/10/03 | 4 | 49.94 | 5 | 50.13 | 50.20 | -1 | 7,897 | -0.01% |
|
| 2019/10/02 | 4 | 50.15 | 7 | 50.21 | 50.10 | -3 | 7,934 | -0.04% |
|
| 2019/10/01 | 2 | 49.10 | 0 | 0.00 | 49.45 | 2 | 7,976 | 0.03% |
|
| 2019/09/27 | 3 | 50.02 | 2 | 49.70 | 49.65 | 1 | 8,032 | 0.01% |
|
| 2019/09/26 | 7 | 51.86 | 1 | 52.00 | 51.10 | 6 | 8,010 | 0.07% |
|
| 2019/09/25 | 25 | 52.54 | 16 | 51.88 | 51.80 | 9 | 8,066 | 0.11% |
|
| 2019/09/24 | 4 | 53.33 | 11 | 52.90 | 53.90 | -7 | 7,979 | -0.09% |
|
| 2019/09/23 | 0 | 0.00 | 9 | 51.61 | 52.30 | -9 | 7,952 | -0.11% |
|
| 2019/09/20 | 3 | 51.80 | 3 | 51.53 | 51.10 | 0 | 8,281 | 0.00% |
|
| 2019/09/19 | 11 | 51.17 | 2 | 50.90 | 50.90 | 9 | 8,405 | 0.11% |
|
| 2019/09/17 | 6 | 51.50 | 5 | 51.50 | 51.20 | 1 | 8,635 | 0.01% |
|
| 2019/09/12 | 12 | 52.12 | 4 | 52.30 | 52.70 | 8 | 8,734 | 0.09% |
|
| 2019/09/11 | 2 | 53.40 | 2 | 53.10 | 52.30 | 0 | 8,823 | 0.00% |
|
| 2019/09/10 | 0 | 0.00 | 4 | 53.03 | 53.30 | -4 | 8,828 | -0.05% |
|
| 2019/09/09 | 1 | 53.20 | 1 | 53.70 | 53.30 | 0 | 8,780 | 0.00% |
|
| 2019/09/06 | 2 | 52.65 | 3 | 52.60 | 52.40 | -1 | 8,627 | -0.01% |
|
| 2019/09/05 | 3 | 52.43 | 11 | 52.45 | 52.40 | -8 | 8,571 | -0.09% |
|
| 2019/09/04 | 1 | 51.30 | 7 | 50.83 | 50.70 | -6 | 8,444 | -0.07% |
|
| 2019/09/03 | 1 | 51.10 | 1 | 51.10 | 51.30 | 0 | 8,423 | 0.00% |
|
| 2019/09/02 | 16 | 51.10 | 1 | 51.20 | 51.40 | 15 | 8,407 | 0.18% |
|
| 2019/08/30 | 0 | 0.00 | 5 | 52.60 | 52.80 | -5 | 8,226 | -0.06% |
|
| 2019/08/29 | 6 | 52.70 | 0.2 | 52.70 | 52.60 | 5.8 | 8,179 | 0.07% |
|
| 2019/08/28 | 1 | 52.50 | 5 | 52.50 | 53.00 | -4 | 8,140 | -0.05% |
|
| 2019/08/27 | 1 | 53.40 | 1 | 53.40 | 52.20 | 0 | 8,115 | 0.00% |
|
| 2019/08/26 | 13 | 53.18 | 16 | 52.84 | 52.70 | -3 | 8,061 | -0.04% |
|
| 2019/08/23 | 10 | 53.50 | 10 | 53.00 | 53.00 | 0 | 7,872 | 0.00% |
|
| 2019/08/22 | 14 | 53.46 | 21 | 53.14 | 53.30 | -7 | 7,829 | -0.09% |
|
| 2019/08/21 | 12 | 53.08 | 32 | 53.17 | 53.10 | -20 | 7,731 | -0.26% |
|
| 2019/08/20 | 38 | 52.09 | 44 | 52.70 | 52.80 | -6 | 7,524 | -0.08% |
|
| 2019/08/19 | 5 | 50.42 | 10 | 50.45 | 50.80 | -5 | 7,070 | -0.07% |
|
| 2019/08/16 | 1 | 48.65 | 6 | 48.63 | 49.60 | -5 | 6,718 | -0.07% |
|
| 2019/08/15 | 7 | 46.77 | 5 | 46.55 | 46.30 | 2 | 6,506 | 0.03% |
|
| 2019/08/14 | 10 | 48.84 | 0 | 0.00 | 48.20 | 10 | 6,395 | 0.16% |
|
| 2019/08/13 | 5 | 49.40 | 3 | 49.50 | 49.40 | 2 | 6,243 | 0.03% |
|
| 2019/08/12 | 6 | 49.07 | 6 | 49.28 | 49.45 | 0 | 6,127 | 0.00% |
|
| 2019/08/08 | 3 | 47.10 | 2 | 46.80 | 46.80 | 1 | 5,960 | 0.02% |
|
| 2019/08/07 | 0 | 0.00 | 3 | 46.13 | 46.20 | -3 | 5,917 | -0.05% |
|
| 2019/08/06 | 2 | 46.50 | 0 | 0.00 | 46.50 | 2 | 5,914 | 0.03% |
|
| 2019/08/05 | 1 | 45.55 | 0 | 0.00 | 45.60 | 1 | 5,859 | 0.02% |
|
| 2019/08/02 | 2 | 45.90 | 1 | 45.45 | 45.20 | 1 | 5,864 | 0.02% |
|
| 2019/07/31 | 6 | 46.92 | 0 | 0.00 | 46.80 | 6 | 5,744 | 0.10% |
|
| 2019/07/30 | 0 | 0.00 | 2 | 47.90 | 47.30 | -2 | 5,716 | -0.03% |
|
| 2019/07/26 | 0 | 0.00 | 2 | 48.60 | 48.70 | -2 | 5,685 | -0.04% |
|
| 2019/07/25 | 12 | 48.94 | 4 | 49.65 | 48.75 | 8 | 5,664 | 0.14% |
|
| 2019/07/24 | 0 | 0.00 | 1 | 49.30 | 48.90 | -1 | 5,604 | -0.02% |
|
| 2019/07/23 | 1 | 49.00 | 0 | 0.00 | 49.00 | 1 | 5,588 | 0.02% |
|
| 2019/07/22 | 4 | 48.18 | 0 | 0.00 | 48.35 | 4 | 5,537 | 0.07% |
|
| 2019/07/19 | 7 | 48.49 | 1 | 47.85 | 48.20 | 6 | 5,577 | 0.11% |
|
| 2019/07/17 | 0 | 0.00 | 1 | 49.00 | 48.90 | -1 | 5,448 | -0.02% |
|
| 2019/07/16 | 1 | 49.00 | 20 | 49.89 | 48.80 | -19 | 5,380 | -0.35% |
|
| 2019/07/15 | 3 | 50.23 | 1 | 50.00 | 49.90 | 2 | 5,272 | 0.04% |
|
| 2019/07/12 | 2 | 53.45 | 0 | 0.00 | 53.50 | 2 | 5,095 | 0.04% |
|
| 2019/07/11 | 1 | 52.90 | 30 | 52.80 | 52.80 | -29 | 5,063 | -0.57% |
|
| 2019/07/10 | 0 | 0.00 | 17 | 52.88 | 52.50 | -17 | 5,002 | -0.34% |
|
| 2019/07/09 | 26 | 52.93 | 3 | 52.57 | 52.30 | 23 | 4,972 | 0.46% |
|
| 2019/07/08 | 13 | 55.17 | 2 | 55.25 | 54.80 | 11 | 4,894 | 0.22% |
|
| 2019/07/05 | 8 | 55.15 | 4 | 54.78 | 54.70 | 4 | 4,867 | 0.08% |
|
| 2019/07/04 | 2 | 55.20 | 5 | 55.34 | 54.60 | -3 | 4,792 | -0.06% |
|
| 2019/07/03 | 4 | 53.73 | 5 | 54.24 | 54.40 | -1 | 4,751 | -0.02% |
|
| 2019/07/02 | 5 | 53.34 | 13 | 54.12 | 54.20 | -8 | 4,750 | -0.17% |
|
| 2019/07/01 | 17 | 53.78 | 16 | 53.51 | 53.80 | 1 | 4,823 | 0.02% |
|
| 2019/06/28 | 4 | 52.23 | 13 | 52.30 | 53.20 | -9 | 4,739 | -0.19% |
|
| 2019/06/27 | 19 | 52.88 | 42 | 53.05 | 53.40 | -23 | 4,581 | -0.50% |
|
| 2019/06/26 | 13 | 49.59 | 22 | 49.09 | 50.00 | -9 | 4,170 | -0.22% |
|
| 2019/06/25 | 12 | 48.21 | 7 | 47.79 | 47.75 | 5 | 3,984 | 0.13% |
|
| 2019/06/24 | 1 | 46.95 | 0 | 0.00 | 46.90 | 1 | 3,885 | 0.03% |
|
| 2019/06/21 | 5 | 47.12 | 8 | 47.22 | 46.40 | -3 | 3,819 | -0.08% |
|
| 2019/06/20 | 2 | 47.70 | 0 | 0.00 | 47.50 | 2 | 3,768 | 0.05% |
|
| 2019/06/19 | 9 | 48.20 | 18 | 48.42 | 48.50 | -9 | 3,870 | -0.23% |
|
| 2019/06/18 | 11 | 46.95 | 21 | 46.56 | 47.05 | -10 | 4,005 | -0.25% |
|
| 2019/06/17 | 1 | 44.80 | 0 | 0.00 | 44.80 | 1 | 3,948 | 0.03% |
|
| 2019/06/13 | 18 | 44.91 | 0 | 0.00 | 44.55 | 18 | 4,114 | 0.44% |
|
| 2019/06/11 | 0 | 44.70 | 0 | 0.00 | 44.45 | 0 | 4,158 | 0.00% |
|
| 2019/06/06 | 0 | 0.00 | 2 | 44.98 | 44.95 | -2 | 4,156 | -0.05% |
|
| 2019/06/04 | 1 | 45.05 | 0 | 0.00 | 44.90 | 1 | 4,282 | 0.02% |
|
| 2019/06/03 | 0 | 0.00 | 2 | 45.18 | 44.90 | -2 | 4,364 | -0.05% |
|
| 2019/05/31 | 1 | 45.30 | 0 | 0.00 | 45.75 | 1 | 4,431 | 0.02% |
|
| 2019/05/29 | 21 | 44.23 | 0 | 0.00 | 44.40 | 21 | 4,598 | 0.46% |
|
| 2019/05/28 | 15 | 45.98 | 0 | 0.00 | 45.35 | 15 | 4,723 | 0.32% |
|
| 2019/05/27 | 10 | 45.18 | 0 | 45.60 | 45.35 | 10 | 5,070 | 0.20% |
|
| 2019/05/24 | 5 | 44.55 | 1 | 44.60 | 44.50 | 4 | 5,182 | 0.08% |
|
| 2019/05/21 | 2 | 45.00 | 0 | 45.35 | 45.00 | 2 | 5,911 | 0.03% |
|
| 2019/05/20 | 1 | 45.10 | 3 | 45.00 | 44.75 | -2 | 5,978 | -0.03% |
|
| 2019/05/17 | 2 | 45.00 | 0 | 0.00 | 44.90 | 2 | 6,113 | 0.03% |
|
| 2019/05/16 | 2 | 45.45 | 0 | 0.00 | 44.95 | 2 | 6,412 | 0.03% |
|
| 2019/05/15 | 11 | 48.13 | 1 | 48.25 | 46.80 | 10 | 6,446 | 0.16% |
|
| 2019/05/14 | 0 | 0.00 | 2 | 47.95 | 47.90 | -2 | 6,556 | -0.03% |
|
| 2019/05/10 | 2 | 47.48 | 0 | 0.00 | 46.35 | 2 | 6,686 | 0.03% |
|
| 2019/05/09 | 1 | 47.60 | 46 | 47.84 | 47.20 | -45 | 6,687 | -0.67% |
|
| 2019/05/07 | 3 | 49.00 | 10 | 48.69 | 49.00 | -7 | 6,734 | -0.10% |
|
| 2019/05/02 | 5 | 50.10 | 6 | 49.98 | 50.10 | -1 | 6,924 | -0.01% |
|
| 2019/04/30 | 1 | 49.30 | 1 | 49.30 | 49.65 | 0 | 6,962 | 0.00% |
|
| 2019/04/29 | 2 | 49.70 | 20 | 49.73 | 49.60 | -18 | 6,982 | -0.26% |
|
| 2019/04/26 | 11 | 50.85 | 0 | 0.00 | 50.80 | 11 | 6,989 | 0.16% |
|
| 2019/04/25 | 2 | 51.85 | 2 | 52.05 | 51.30 | 0 | 7,103 | 0.00% |
|
| 2019/04/24 | 8 | 52.05 | 6 | 52.30 | 52.80 | 2 | 7,086 | 0.03% |
|
| 2019/04/23 | 10 | 51.20 | 5 | 51.40 | 51.20 | 5 | 7,089 | 0.07% |
|
| 2019/04/22 | 10 | 51.10 | 0 | 0.00 | 51.10 | 10 | 7,156 | 0.14% |
|
| 2019/04/18 | 0 | 0.00 | 11 | 51.30 | 51.20 | -11 | 7,282 | -0.15% |
|
| 2019/04/17 | 10 | 52.40 | 4 | 53.10 | 52.40 | 6 | 7,451 | 0.08% |
|
| 2019/04/16 | 1 | 50.50 | 2 | 51.05 | 51.90 | -1 | 7,450 | -0.01% |
|
| 2019/04/12 | 0 | 0.00 | 3 | 51.00 | 49.90 | -3 | 7,649 | -0.04% |
|
| 2019/04/09 | 0 | 0.00 | 1 | 52.10 | 52.30 | -1 | 7,968 | -0.01% |
|
| 2019/04/08 | 4 | 51.45 | 6 | 52.97 | 51.40 | -2 | 8,215 | -0.02% |
|
| 2019/04/03 | 10 | 51.60 | 19 | 51.73 | 51.20 | -9 | 8,665 | -0.10% |
|
| 2019/04/02 | 0 | 0.00 | 2 | 49.35 | 49.80 | -2 | 9,014 | -0.02% |
|
| 2019/04/01 | 1 | 49.40 | 0 | 0.00 | 49.30 | 1 | 9,380 | 0.01% |
|
| 2019/03/29 | 6 | 49.45 | 0 | 0.00 | 49.10 | 6 | 9,440 | 0.06% |
|
| 2019/03/28 | 0 | 0.00 | 18 | 48.87 | 49.05 | -18 | 9,726 | -0.19% |
|
| 2019/03/27 | 1 | 49.00 | 1 | 48.90 | 49.00 | 0 | 9,779 | 0.00% |
|
| 2019/03/26 | 1 | 49.30 | 2 | 49.45 | 49.30 | -1 | 9,742 | -0.01% |
|
| 2019/03/25 | 1 | 48.90 | 20 | 49.30 | 49.15 | -19 | 9,760 | -0.19% |
|
| 2019/03/22 | 17 | 50.48 | 1 | 49.90 | 50.50 | 16 | 9,734 | 0.16% |
|
| 2019/03/21 | 3 | 49.67 | 7 | 49.66 | 50.50 | -4 | 9,659 | -0.04% |
|
| 2019/03/20 | 0 | 0.00 | 2 | 47.90 | 48.00 | -2 | 9,503 | -0.02% |
|
| 2019/03/19 | 1 | 48.05 | 1 | 48.10 | 48.00 | 0 | 9,530 | 0.00% |
|
| 2019/03/18 | 0 | 0.00 | 5 | 46.94 | 47.40 | -5 | 9,614 | -0.05% |
|
| 2019/03/15 | 1 | 46.10 | 0 | 0.00 | 45.65 | 1 | 9,592 | 0.01% |
|
| 2019/03/14 | 1 | 45.95 | 1 | 46.45 | 45.95 | 0 | 9,587 | 0.00% |
|
| 2019/03/13 | 0 | 0.00 | 3 | 46.35 | 46.25 | -3 | 9,640 | -0.03% |
|
| 2019/03/11 | 0 | 0.00 | 3 | 46.07 | 46.65 | -3 | 9,782 | -0.03% |
|
| 2019/03/08 | 23 | 46.33 | 5 | 46.20 | 46.35 | 18 | 9,850 | 0.18% |
|
| 2019/03/07 | 3 | 46.92 | 25 | 46.70 | 46.70 | -22 | 9,953 | -0.22% |
|
| 2019/03/06 | 1 | 47.75 | 12 | 47.86 | 47.75 | -11 | 10,031 | -0.11% |
|
| 2019/03/05 | 22 | 47.95 | 1 | 49.20 | 47.75 | 21 | 10,119 | 0.21% |
|
| 2019/03/04 | 22 | 48.62 | 6 | 48.69 | 48.90 | 16 | 10,064 | 0.16% |
|
| 2019/02/27 | 15 | 48.07 | 0 | 0.00 | 47.90 | 15 | 10,060 | 0.15% |
|
| 2019/02/26 | 13 | 48.28 | 13 | 47.53 | 47.70 | 0 | 9,914 | 0.00% |
|
| 2019/02/25 | 0 | 0.00 | 12 | 45.95 | 46.10 | -12 | 9,622 | -0.12% |
|
| 2019/02/22 | 15 | 45.71 | 5 | 45.71 | 45.60 | 10 | 9,614 | 0.10% |
|
| 2019/02/21 | 10 | 46.53 | 11 | 46.35 | 45.50 | -1 | 9,562 | -0.01% |
|
| 2019/02/20 | 27 | 45.85 | 11 | 45.52 | 46.00 | 16 | 9,284 | 0.17% |
|
| 2019/02/19 | 2 | 44.70 | 9 | 44.61 | 44.80 | -7 | 9,157 | -0.08% |
|
| 2019/02/18 | 31 | 44.62 | 6 | 44.52 | 44.65 | 25 | 9,236 | 0.27% |
|
| 2019/02/15 | 10.3 | 43.99 | 13 | 43.77 | 44.00 | -2.7 | 9,092 | -0.03% |
|
| 2019/02/13 | 4 | 42.03 | 20 | 42.08 | 42.90 | -16 | 8,705 | -0.18% |
|
| 2019/02/12 | 15 | 41.57 | 5 | 41.40 | 41.70 | 10 | 8,571 | 0.12% |
|
| 2019/02/11 | 2 | 40.33 | 1 | 40.70 | 40.75 | 1 | 8,450 | 0.01% |
|
| 2019/01/30 | 0 | 0.00 | 1 | 40.20 | 40.15 | -1 | 8,432 | -0.01% |
|
| 2019/01/29 | 3 | 40.05 | 0 | 0.00 | 40.25 | 3 | 8,408 | 0.04% |
|
| 2019/01/25 | 5 | 40.10 | 0 | 0.00 | 40.00 | 5 | 8,403 | 0.06% |
|
| 2019/01/24 | 1 | 40.75 | 5 | 40.80 | 39.95 | -4 | 8,410 | -0.05% |
|
| 2019/01/23 | 1 | 40.80 | 1 | 40.05 | 40.80 | 0 | 8,328 | 0.00% |
|
| 2019/01/22 | 0 | 0.00 | 4 | 40.13 | 39.85 | -4 | 8,344 | -0.05% |
|
| 2019/01/21 | 2 | 40.25 | 4 | 40.35 | 40.40 | -2 | 8,351 | -0.02% |
|
| 2019/01/18 | 1 | 40.00 | 1 | 40.30 | 39.80 | 0 | 8,403 | 0.00% |
|
| 2019/01/17 | 1 | 40.60 | 1 | 40.35 | 39.85 | 0 | 8,447 | 0.00% |
|
| 2019/01/16 | 2 | 40.15 | 1 | 39.90 | 39.70 | 1 | 8,393 | 0.01% |
|
| 2019/01/15 | 12 | 39.49 | 2 | 39.60 | 39.80 | 10 | 8,382 | 0.12% |
|
| 2019/01/14 | 1 | 39.00 | 0 | 0.00 | 38.90 | 1 | 8,399 | 0.01% |
|
| 2019/01/11 | 3 | 39.72 | 0 | 0.00 | 39.50 | 3 | 8,398 | 0.04% |
|
| 2019/01/10 | 1 | 39.60 | 1 | 39.90 | 40.15 | 0 | 8,360 | 0.00% |
|
| 2019/01/09 | 24 | 40.14 | 5 | 40.20 | 39.80 | 19 | 8,352 | 0.23% |
|
| 2019/01/08 | 26 | 41.15 | 23 | 40.96 | 40.85 | 3 | 8,174 | 0.04% |
|
| 2019/01/07 | 10 | 40.22 | 9 | 39.99 | 41.15 | 1 | 8,064 | 0.01% |
|
| 2019/01/04 | 7 | 38.56 | 12 | 39.07 | 39.20 | -5 | 7,973 | -0.06% |
|
| 2019/01/03 | 5 | 38.88 | 2 | 38.93 | 38.65 | 3 | 7,928 | 0.04% |
|
| 2019/01/02 | 8 | 39.81 | 7 | 39.71 | 39.40 | 1 | 7,860 | 0.01% |
|
| 2018/12/28 | 3 | 39.88 | 4 | 40.14 | 40.20 | -1 | 7,801 | -0.01% |
|
| 2018/12/27 | 21 | 41.80 | 4 | 42.00 | 40.45 | 17 | 7,688 | 0.22% |
|
| 2018/12/26 | 12 | 43.05 | 2 | 43.25 | 41.30 | 10 | 7,361 | 0.14% |
|
| 2018/12/25 | 21 | 43.98 | 49 | 43.91 | 44.90 | -28 | 6,817 | -0.41% |
|
| 2018/12/24 | 31 | 42.17 | 10 | 41.65 | 43.55 | 21 | 6,266 | 0.34% |
|
| 2018/12/22 | 5 | 40.05 | 0 | 0.00 | 39.70 | 5 | 5,869 | 0.09% |
|
| 2018/12/21 | 2 | 38.75 | 0 | 0.00 | 38.75 | 2 | 5,801 | 0.03% |
|
| 2018/12/20 | 2 | 37.85 | 5 | 37.50 | 37.55 | -3 | 5,515 | -0.05% |
|
| 2018/12/18 | 25 | 38.20 | 0 | 0.00 | 37.85 | 25 | 5,439 | 0.46% |
|
| 2018/12/17 | 3 | 37.95 | 0 | 0.00 | 37.75 | 3 | 5,397 | 0.06% |
|
| 2018/12/12 | 2 | 39.15 | 0 | 0.00 | 39.05 | 2 | 5,307 | 0.04% |
|
| 2018/12/11 | 12 | 40.11 | 6 | 39.11 | 39.00 | 6 | 5,259 | 0.11% |
|
| 2018/12/10 | 1 | 40.35 | 4 | 40.30 | 40.80 | -3 | 5,168 | -0.06% |
|
| 2018/12/06 | 1 | 39.45 | 0 | 0.00 | 39.20 | 1 | 5,147 | 0.02% |
|
| 2018/12/05 | 2 | 40.90 | 0 | 0.00 | 40.95 | 2 | 5,118 | 0.04% |
|
| 2018/12/04 | 4 | 41.73 | 7 | 41.84 | 41.70 | -3 | 5,152 | -0.06% |
|
| 2018/12/03 | 4 | 40.68 | 5 | 40.74 | 41.10 | -1 | 5,077 | -0.02% |
|
| 2018/11/30 | 6 | 38.65 | 6 | 39.10 | 38.85 | 0 | 4,964 | 0.00% |
|
| 2018/11/29 | 0 | 0.00 | 11 | 38.70 | 38.60 | -11 | 4,884 | -0.23% |
|
| 2018/11/28 | 15 | 38.93 | 4 | 38.64 | 39.40 | 11 | 4,733 | 0.23% |
|
| 2018/11/26 | 2 | 37.23 | 2 | 37.60 | 37.90 | 0 | 4,559 | 0.00% |
|
| 2018/11/23 | 1 | 38.30 | 0 | 0.00 | 38.05 | 1 | 4,609 | 0.02% |
|
| 2018/11/22 | 0 | 0.00 | 2 | 38.10 | 38.00 | -2 | 4,684 | -0.04% |
|
| 2018/11/21 | 7 | 37.09 | 2 | 37.10 | 37.05 | 5 | 4,700 | 0.11% |
|
| 2018/11/20 | 2 | 38.25 | 0 | 0.00 | 38.25 | 2 | 4,633 | 0.04% |
|
| 2018/11/19 | 1 | 39.15 | 1 | 39.15 | 39.20 | 0 | 4,569 | 0.00% |
|
| 2018/11/16 | 1 | 36.95 | 1 | 38.25 | 38.50 | 0 | 4,576 | 0.00% |
|
| 2018/11/15 | 7 | 37.97 | 2 | 39.85 | 38.30 | 5 | 4,481 | 0.11% |
|
| 2018/11/14 | 4 | 40.91 | 0 | 0.00 | 40.20 | 4 | 4,495 | 0.09% |
|
| 2018/11/13 | 3 | 40.13 | 0 | 0.00 | 40.40 | 3 | 4,610 | 0.07% |
|
| 2018/11/12 | 1.6 | 41.79 | 0 | 0.00 | 41.45 | 1.6 | 4,841 | 0.03% |
|
| 2018/11/08 | 0 | 0.00 | 1 | 42.10 | 41.30 | -1 | 5,188 | -0.02% |
|
| 2018/11/05 | 3 | 41.70 | 0 | 0.00 | 41.50 | 3 | 5,310 | 0.06% |
|
| 2018/11/02 | 5 | 43.51 | 1 | 43.45 | 42.05 | 4 | 5,347 | 0.07% |
|
| 2018/11/01 | 0 | 0.00 | 1 | 42.65 | 42.50 | -1 | 5,348 | -0.02% |
|
| 2018/10/31 | 1 | 39.90 | 3 | 40.50 | 40.45 | -2 | 5,354 | -0.04% |
|
| 2018/10/30 | 1 | 38.60 | 1 | 38.45 | 39.00 | 0 | 5,361 | 0.00% |
|
| 2018/10/29 | 1 | 39.50 | 0 | 0.00 | 39.90 | 1 | 5,366 | 0.02% |
|
| 2018/10/26 | 1 | 39.50 | 5 | 39.85 | 40.20 | -4 | 5,447 | -0.07% |
|
| 2018/10/25 | 1 | 36.55 | 9 | 37.78 | 39.00 | -8 | 5,461 | -0.15% |
|
| 2018/10/24 | 3 | 38.63 | 2 | 38.20 | 38.45 | 1 | 5,452 | 0.02% |
|
| 2018/10/23 | 1 | 39.30 | 26 | 39.55 | 39.10 | -25 | 5,492 | -0.46% |
|
| 2018/10/22 | 25 | 39.48 | 0 | 0.00 | 39.45 | 25 | 5,610 | 0.45% |
|
| 2018/10/18 | 1 | 40.50 | 3 | 40.87 | 40.65 | -2 | 6,136 | -0.03% |
|
| 2018/10/17 | 13 | 41.10 | 2 | 41.68 | 40.65 | 11 | 6,369 | 0.17% |
|
| 2018/10/16 | 3 | 42.10 | 1 | 41.75 | 41.70 | 2 | 6,429 | 0.03% |
|
| 2018/10/12 | 5 | 42.05 | 0 | 0.00 | 42.50 | 5 | 6,653 | 0.08% |
|
| 2018/10/11 | 1 | 42.10 | 5 | 41.80 | 41.70 | -4 | 6,817 | -0.06% |
|
| 2018/10/09 | 3 | 46.33 | 0 | 0.00 | 46.30 | 3 | 6,766 | 0.04% |
|
| 2018/10/08 | 0 | 0.00 | 5 | 46.15 | 47.60 | -5 | 6,735 | -0.07% |
|
| 2018/10/05 | 6 | 46.12 | 2 | 46.20 | 46.15 | 4 | 6,728 | 0.06% |
|
| 2018/10/03 | 0 | 0.00 | 1 | 48.40 | 48.15 | -1 | 6,761 | -0.01% |
|
| 2018/10/01 | 0 | 0.00 | 2 | 48.95 | 49.20 | -2 | 6,911 | -0.03% |
|
| 2018/09/28 | 2 | 47.68 | 1 | 47.90 | 48.20 | 1 | 6,966 | 0.01% |
|
| 2018/09/26 | 1 | 48.45 | 0 | 0.00 | 48.20 | 1 | 7,165 | 0.01% |
|
| 2018/09/25 | 2 | 48.75 | 0 | 0.00 | 49.00 | 2 | 7,155 | 0.03% |
|
| 2018/09/21 | 7 | 48.52 | 0 | 0.00 | 48.60 | 7 | 7,166 | 0.10% |
|
| 2018/09/20 | 2 | 48.95 | 4 | 48.65 | 48.60 | -2 | 7,211 | -0.03% |
|
| 2018/09/18 | 6 | 50.33 | 2 | 50.05 | 50.00 | 4 | 7,229 | 0.06% |
|
| 2018/09/14 | 0 | 0.00 | 3 | 50.78 | 51.90 | -3 | 7,293 | -0.04% |
|
| 2018/09/13 | 3 | 49.12 | 0 | 0.00 | 48.60 | 3 | 7,376 | 0.04% |
|
| 2018/09/12 | 4 | 49.30 | 0 | 0.00 | 49.20 | 4 | 7,430 | 0.05% |
|
| 2018/09/10 | 4 | 48.55 | 1 | 48.75 | 48.95 | 3 | 7,595 | 0.04% |
|
| 2018/09/07 | 1 | 50.10 | 0 | 0.00 | 49.70 | 1 | 7,645 | 0.01% |
|
| 2018/09/06 | 0 | 0.00 | 1 | 52.60 | 51.70 | -1 | 7,630 | -0.01% |
|
| 2018/09/05 | 2 | 53.30 | 11 | 52.80 | 52.30 | -9 | 7,654 | -0.12% |
|
| 2018/09/04 | 1 | 52.30 | 0 | 0.00 | 52.30 | 1 | 7,692 | 0.01% |
|
| 2018/09/03 | 3 | 52.20 | 1 | 52.30 | 52.00 | 2 | 7,880 | 0.03% |
|
| 2018/08/31 | 3 | 51.60 | 5 | 51.76 | 52.40 | -2 | 7,971 | -0.03% |
|
| 2018/08/30 | 12 | 51.88 | 0 | 0.00 | 51.30 | 12 | 8,074 | 0.15% |
|
| 2018/08/29 | 15 | 53.84 | 1 | 54.40 | 53.00 | 14 | 8,043 | 0.17% |
|
| 2018/08/28 | 1 | 53.50 | 3 | 54.33 | 53.70 | -2 | 8,093 | -0.02% |
|
| 2018/08/27 | 2 | 52.10 | 1 | 52.70 | 52.80 | 1 | 8,079 | 0.01% |
|
| 2018/08/24 | 2 | 51.30 | 0 | 0.00 | 51.50 | 2 | 8,111 | 0.02% |
|
| 2018/08/23 | 0 | 0.00 | 2 | 51.75 | 51.90 | -2 | 8,243 | -0.02% |
|
| 2018/08/21 | 5 | 52.60 | 10 | 51.14 | 52.00 | -5 | 8,311 | -0.06% |
|
| 2018/08/20 | 8 | 49.14 | 1 | 49.10 | 49.00 | 7 | 8,274 | 0.08% |
|
| 2018/08/17 | 7 | 51.37 | 10 | 50.73 | 50.30 | -3 | 8,296 | -0.04% |
|
| 2018/08/16 | 7 | 53.24 | 5 | 53.60 | 53.20 | 2 | 8,213 | 0.02% |
|
| 2018/08/15 | 2 | 54.25 | 2 | 57.30 | 54.40 | 0 | 8,285 | 0.00% |
|
| 2018/08/14 | 1 | 57.00 | 2 | 56.40 | 56.40 | -1 | 8,167 | -0.01% |
|
| 2018/08/13 | 1 | 54.00 | 0 | 0.00 | 54.80 | 1 | 8,390 | 0.01% |
|
| 2018/08/10 | 0 | 0.00 | 1 | 57.60 | 57.20 | -1 | 8,745 | -0.01% |
|
| 2018/08/07 | 7 | 57.56 | 4 | 57.55 | 57.60 | 3 | 9,430 | 0.03% |
|
| 2018/08/06 | 7 | 58.17 | 4 | 58.23 | 58.20 | 3 | 9,564 | 0.03% |
|
| 2018/08/03 | 7 | 59.47 | 1 | 59.50 | 58.90 | 6 | 9,636 | 0.06% |
|
| 2018/08/02 | 3 | 59.53 | 4 | 59.13 | 58.80 | -1 | 9,871 | -0.01% |
|
| 2018/08/01 | 1 | 61.80 | 2 | 61.80 | 61.40 | -1 | 9,899 | -0.01% |
|
| 2018/07/30 | 5 | 60.52 | 9 | 61.68 | 60.30 | -4 | 9,961 | -0.04% |
|
| 2018/07/27 | 7 | 63.11 | 12 | 62.85 | 62.70 | -5 | 9,989 | -0.05% |
|
| 2018/07/26 | 11 | 63.55 | 0 | 0.00 | 63.40 | 11 | 9,945 | 0.11% |
|
| 2018/07/25 | 13 | 66.22 | 7 | 65.94 | 66.30 | 6 | 9,752 | 0.06% |
|
| 2018/07/24 | 1 | 62.20 | 7 | 62.00 | 62.40 | -6 | 9,346 | -0.06% |
|
| 2018/07/23 | 6 | 58.02 | 1 | 58.30 | 57.70 | 5 | 9,108 | 0.05% |
|
| 2018/07/20 | 11 | 60.10 | 4 | 59.75 | 58.00 | 7 | 9,078 | 0.08% |
|
| 2018/07/19 | 8 | 61.50 | 1 | 62.00 | 61.10 | 7 | 8,995 | 0.08% |
|
| 2018/07/18 | 1 | 61.30 | 5 | 62.28 | 62.80 | -4 | 8,980 | -0.04% |
|
| 2018/07/16 | 0 | 0.00 | 1.1 | 59.85 | 59.60 | -1.1 | 8,989 | -0.01% |
|
| 2018/07/13 | 0 | 0.00 | 1 | 59.10 | 59.20 | -1 | 9,048 | -0.01% |
|
| 2018/07/12 | 3 | 58.83 | 1.1 | 58.65 | 58.20 | 1.9 | 9,086 | 0.02% |
|
| 2018/07/11 | 3 | 63.33 | 3 | 63.10 | 62.60 | 0 | 9,133 | 0.00% |
|
| 2018/07/10 | 2.1 | 62.23 | 3 | 63.10 | 62.70 | -0.9 | 9,174 | -0.01% |
|
| 2018/07/09 | 3 | 61.60 | 2 | 62.15 | 61.60 | 1 | 9,201 | 0.01% |
|
| 2018/07/06 | 5 | 64.72 | 2 | 64.15 | 64.20 | 3 | 9,259 | 0.03% |
|
| 2018/07/05 | 15 | 66.08 | 12 | 64.45 | 63.70 | 3 | 9,486 | 0.03% |
|
| 2018/07/04 | 4 | 67.28 | 6 | 67.17 | 67.70 | -2 | 9,449 | -0.02% |
|
| 2018/07/03 | 6 | 65.43 | 0 | 0.00 | 65.00 | 6 | 9,552 | 0.06% |
|
| 2018/07/02 | 1 | 66.50 | 1 | 67.90 | 66.30 | 0 | 9,586 | 0.00% |
|
| 2018/06/29 | 2 | 65.70 | 2 | 66.70 | 67.40 | 0 | 9,666 | 0.00% |
|
| 2018/06/28 | 14 | 66.45 | 2 | 67.00 | 65.30 | 12 | 9,593 | 0.13% |
|
| 2018/06/27 | 0 | 0.00 | 1 | 69.20 | 68.20 | -1 | 9,591 | -0.01% |
|
| 2018/06/26 | 12 | 66.88 | 8 | 67.64 | 68.00 | 4 | 9,593 | 0.04% |
|
| 2018/06/25 | 5 | 67.50 | 2 | 68.05 | 67.90 | 3 | 9,618 | 0.03% |
|
| 2018/06/22 | 9 | 68.51 | 1 | 68.60 | 67.50 | 8 | 9,587 | 0.08% |
|
| 2018/06/21 | 8 | 72.64 | 1 | 73.10 | 71.60 | 7 | 9,489 | 0.07% |
|
| 2018/06/20 | 3 | 73.57 | 2 | 73.60 | 73.60 | 1 | 9,533 | 0.01% |
|
| 2018/06/19 | 2 | 74.35 | 2 | 75.50 | 76.50 | 0 | 9,505 | 0.00% |
|
| 2018/06/15 | 1 | 73.90 | 9 | 75.00 | 73.90 | -8 | 9,390 | -0.09% |
|
| 2018/06/14 | 20 | 76.33 | 20 | 75.10 | 75.10 | 0 | 9,317 | 0.00% |
|
| 2018/06/13 | 1 | 77.00 | 0 | 0.00 | 76.60 | 1 | 9,411 | 0.01% |
|
| 2018/06/11 | 32 | 76.14 | 31 | 77.57 | 77.50 | 1 | 9,498 | 0.01% |
|
| 2018/06/08 | 22 | 74.56 | 24 | 74.51 | 74.50 | -2 | 9,390 | -0.02% |
|
| 2018/06/07 | 4 | 74.20 | 0 | 0.00 | 74.30 | 4 | 9,394 | 0.04% |
|
| 2018/06/06 | 6 | 76.80 | 0 | 0.00 | 76.40 | 6 | 9,451 | 0.06% |
|
| 2018/06/05 | 4 | 78.68 | 3 | 79.20 | 76.20 | 1 | 9,464 | 0.01% |
|
| 2018/06/01 | 1 | 79.20 | 1 | 80.40 | 79.90 | 0 | 9,873 | 0.00% |
|
| 2018/05/31 | 4 | 81.08 | 3 | 81.27 | 79.10 | 1 | 9,878 | 0.01% |
|
| 2018/05/30 | 1 | 80.00 | 1 | 78.60 | 78.60 | 0 | 9,870 | 0.00% |
|
| 2018/05/29 | 2 | 81.40 | 1 | 81.20 | 80.80 | 1 | 9,810 | 0.01% |
|
| 2018/05/28 | 6 | 81.33 | 1 | 82.20 | 82.20 | 5 | 9,801 | 0.05% |
|
| 2018/05/25 | 0 | 0.00 | 1 | 85.90 | 83.50 | -1 | 9,755 | -0.01% |
|
| 2018/05/24 | 1 | 88.80 | 0 | 0.00 | 86.40 | 1 | 9,690 | 0.01% |
|
| 2018/05/23 | 1 | 88.00 | 1 | 88.70 | 87.50 | 0 | 9,635 | 0.00% |
|
| 2018/05/22 | 5 | 87.12 | 5 | 86.80 | 88.80 | 0 | 9,591 | 0.00% |
|
| 2018/05/21 | 6 | 87.15 | 6 | 87.87 | 86.30 | 0 | 9,635 | 0.00% |
|
| 2018/05/18 | 12 | 83.97 | 14 | 83.56 | 85.20 | -2 | 9,483 | -0.02% |
|
| 2018/05/17 | 8 | 79.24 | 7 | 79.03 | 80.60 | 1 | 9,237 | 0.01% |
|
| 2018/05/16 | 4 | 80.60 | 4 | 80.08 | 75.60 | 0 | 9,016 | 0.00% |
|
| 2018/05/15 | 3 | 78.50 | 3 | 78.03 | 79.10 | 0 | 8,824 | 0.00% |
|
| 2018/05/14 | 3 | 77.37 | 7 | 77.17 | 77.50 | -4 | 8,869 | -0.05% |
|
| 2018/05/11 | 2 | 74.65 | 3 | 75.00 | 75.90 | -1 | 8,772 | -0.01% |
|
| 2018/05/10 | 4 | 74.68 | 9 | 75.77 | 76.00 | -5 | 8,738 | -0.06% |
|
| 2018/05/09 | 0 | 0.00 | 6 | 71.78 | 71.90 | -6 | 8,561 | -0.07% |
|
| 2018/05/08 | 0 | 0.00 | 5 | 70.64 | 69.60 | -5 | 8,500 | -0.06% |
|
| 2018/05/07 | 4 | 71.85 | 7 | 71.69 | 71.60 | -3 | 8,561 | -0.04% |
|
| 2018/05/04 | 1 | 67.30 | 1 | 68.90 | 69.30 | 0 | 8,656 | 0.00% |
|
| 2018/05/03 | 0 | 0.00 | 5 | 66.58 | 66.30 | -5 | 8,631 | -0.06% |
|
| 2018/05/02 | 3 | 64.97 | 0 | 0.00 | 64.70 | 3 | 8,727 | 0.03% |
|
| 2018/04/30 | 1 | 63.90 | 4 | 64.40 | 65.40 | -3 | 9,013 | -0.03% |
|
| 2018/04/27 | 2 | 63.45 | 0 | 0.00 | 63.90 | 2 | 9,098 | 0.02% |
|
| 2018/04/26 | 3 | 64.57 | 6 | 63.55 | 63.50 | -3 | 9,209 | -0.03% |
|
| 2018/04/25 | 1 | 64.80 | 3 | 64.50 | 64.50 | -2 | 9,162 | -0.02% |
|
| 2018/04/24 | 1 | 66.00 | 1 | 65.40 | 65.90 | 0 | 9,217 | 0.00% |
|
| 2018/04/23 | 1 | 64.40 | 1 | 65.10 | 65.40 | 0 | 9,242 | 0.00% |
|
| 2018/04/20 | 3 | 65.17 | 0 | 0.00 | 64.50 | 3 | 9,316 | 0.03% |
|
| 2018/04/19 | 5 | 67.00 | 1 | 67.00 | 67.10 | 4 | 9,236 | 0.04% |
|
| 2018/04/18 | 4 | 67.45 | 5 | 66.98 | 67.00 | -1 | 9,337 | -0.01% |
|
| 2018/04/17 | 9 | 65.30 | 1 | 65.70 | 65.80 | 8 | 9,534 | 0.08% |
|
| 2018/04/16 | 1 | 66.80 | 6 | 67.18 | 66.70 | -5 | 9,561 | -0.05% |
|
| 2018/04/13 | 8 | 70.71 | 9 | 69.72 | 69.50 | -1 | 9,646 | -0.01% |
|
| 2018/04/12 | 7 | 72.76 | 9 | 71.66 | 71.20 | -2 | 9,783 | -0.02% |
|
| 2018/04/11 | 12 | 71.09 | 4 | 72.65 | 73.20 | 8 | 9,756 | 0.08% |
|
| 2018/04/09 | 7 | 71.10 | 2 | 70.80 | 70.00 | 5 | 9,651 | 0.05% |
|
| 2018/04/03 | 1 | 68.90 | 2 | 68.55 | 68.50 | -1 | 9,496 | -0.01% |
|
| 2018/04/02 | 2 | 67.95 | 3 | 68.63 | 67.70 | -1 | 9,481 | -0.01% |
|
| 2018/03/31 | 1 | 66.90 | 1 | 66.80 | 66.80 | 0 | 9,370 | 0.00% |
|
| 2018/03/30 | 4 | 67.20 | 1 | 67.90 | 66.10 | 3 | 9,371 | 0.03% |
|
| 2018/03/29 | 0 | 0.00 | 3 | 67.77 | 67.90 | -3 | 9,346 | -0.03% |
|
| 2018/03/28 | 0 | 0.00 | 1 | 68.40 | 66.80 | -1 | 9,330 | -0.01% |
|
| 2018/03/27 | 0 | 0.00 | 1 | 68.40 | 67.60 | -1 | 9,274 | -0.01% |
|
| 2018/03/26 | 3 | 68.00 | 1 | 67.10 | 67.30 | 2 | 9,309 | 0.02% |
|
| 2018/03/23 | 0 | 0.00 | 5 | 67.00 | 66.60 | -5 | 9,455 | -0.05% |
|
| 2018/03/22 | 1 | 67.10 | 1 | 66.90 | 66.00 | 0 | 9,397 | 0.00% |
|
| 2018/03/21 | 0 | 0.00 | 2 | 66.90 | 66.70 | -2 | 9,471 | -0.02% |
|
| 2018/03/20 | 1 | 67.10 | 1 | 67.20 | 67.20 | 0 | 9,688 | 0.00% |
|
| 2018/03/19 | 3 | 67.57 | 2 | 67.80 | 66.90 | 1 | 9,804 | 0.01% |
|
| 2018/03/16 | 8 | 66.44 | 2 | 69.10 | 69.10 | 6 | 9,671 | 0.06% |
|
| 2018/03/15 | 1 | 68.20 | 13 | 67.64 | 67.70 | -12 | 9,560 | -0.13% |
|
| 2018/03/14 | 1 | 66.70 | 0 | 0.00 | 66.30 | 1 | 9,556 | 0.01% |
|
| 2018/03/13 | 9 | 66.62 | 3 | 66.17 | 66.30 | 6 | 9,590 | 0.06% |
|
| 2018/03/12 | 4 | 66.90 | 4 | 66.68 | 66.60 | 0 | 9,519 | 0.00% |
|
| 2018/03/09 | 4 | 69.53 | 2 | 69.40 | 69.40 | 2 | 9,414 | 0.02% |
|
| 2018/03/08 | 17 | 73.69 | 15 | 73.05 | 72.40 | 2 | 9,334 | 0.02% |
|
| 2018/03/07 | 2 | 71.35 | 4 | 71.95 | 72.70 | -2 | 8,991 | -0.02% |
|
| 2018/03/06 | 1 | 70.70 | 1 | 69.10 | 69.30 | 0 | 8,905 | 0.00% |
|
| 2018/03/05 | 5 | 70.14 | 7 | 70.14 | 69.90 | -2 | 8,961 | -0.02% |
|
| 2018/03/02 | 5 | 68.42 | 1 | 68.50 | 68.10 | 4 | 8,984 | 0.04% |
|
| 2018/03/01 | 1 | 68.60 | 0 | 0.00 | 70.80 | 1 | 9,006 | 0.01% |
|
| 2018/02/27 | 1 | 70.90 | 0 | 0.00 | 70.30 | 1 | 8,924 | 0.01% |
|
| 2018/02/26 | 0 | 0.00 | 4 | 72.55 | 72.60 | -4 | 8,835 | -0.05% |
|
| 2018/02/23 | 4 | 74.43 | 5 | 73.64 | 72.10 | -1 | 8,758 | -0.01% |
|
| 2018/02/22 | 24 | 73.22 | 22 | 72.51 | 72.50 | 2 | 8,743 | 0.02% |
|
| 2018/02/21 | 2 | 72.10 | 8 | 72.56 | 74.10 | -6 | 8,709 | -0.07% |
|
| 2018/02/12 | 17 | 67.38 | 18 | 67.97 | 67.40 | -1 | 8,591 | -0.01% |
|
| 2018/02/09 | 4 | 68.13 | 8 | 68.11 | 66.30 | -4 | 8,509 | -0.05% |
|
| 2018/02/08 | 1 | 66.00 | 1 | 66.60 | 67.00 | 0 | 8,355 | 0.00% |
|
| 2018/02/07 | 3 | 67.73 | 7 | 67.51 | 66.00 | -4 | 8,327 | -0.05% |
|
| 2018/02/06 | 8 | 64.71 | 7 | 64.71 | 64.70 | 1 | 8,225 | 0.01% |
|
| 2018/02/05 | 13 | 69.99 | 5 | 69.62 | 69.00 | 8 | 8,162 | 0.10% |
|
| 2018/02/02 | 5 | 73.76 | 6 | 73.53 | 74.40 | -1 | 8,218 | -0.01% |
|
| 2018/02/01 | 6 | 72.78 | 6 | 72.47 | 71.70 | 0 | 8,375 | 0.00% |
|
| 2018/01/31 | 3 | 72.73 | 1 | 73.60 | 72.70 | 2 | 8,392 | 0.02% |
|
| 2018/01/30 | 2 | 73.85 | 4 | 73.48 | 74.20 | -2 | 8,342 | -0.02% |
|
| 2018/01/29 | 21 | 74.57 | 23 | 73.92 | 75.00 | -2 | 8,311 | -0.02% |
|
| 2018/01/26 | 4 | 71.08 | 4 | 70.78 | 70.40 | 0 | 8,146 | 0.00% |
|
| 2018/01/25 | 5 | 71.96 | 32 | 72.86 | 72.80 | -27 | 8,089 | -0.33% |
|
| 2018/01/24 | 17 | 71.22 | 26 | 71.96 | 70.30 | -9 | 8,017 | -0.11% |
|
| 2018/01/23 | 5 | 67.48 | 4 | 67.78 | 67.00 | 1 | 7,896 | 0.01% |
|
| 2018/01/22 | 6 | 66.20 | 8 | 66.24 | 67.30 | -2 | 7,883 | -0.03% |
|
| 2018/01/18 | 3 | 64.73 | 0 | 0.00 | 64.20 | 3 | 7,966 | 0.04% |
|
| 2018/01/17 | 0 | 0.00 | 1 | 62.80 | 65.20 | -1 | 8,030 | -0.01% |
|
| 2018/01/16 | 7 | 64.84 | 6 | 64.48 | 63.00 | 1 | 8,226 | 0.01% |
|
| 2018/01/15 | 3 | 64.43 | 2 | 63.70 | 63.30 | 1 | 8,247 | 0.01% |
|
| 2018/01/12 | 17 | 66.08 | 6 | 65.53 | 65.60 | 11 | 8,190 | 0.13% |
|
| 2018/01/11 | 10 | 65.73 | 17 | 66.26 | 68.00 | -7 | 8,023 | -0.09% |
|
| 2018/01/10 | 12 | 62.91 | 11 | 62.65 | 61.90 | 1 | 7,768 | 0.01% |
|
| 2018/01/09 | 14 | 62.91 | 16 | 61.74 | 61.50 | -2 | 7,634 | -0.03% |
|
| 2018/01/08 | 2 | 59.45 | 14.1 | 60.76 | 61.00 | -12.1 | 7,466 | -0.16% |
|
| 2018/01/05 | 2 | 57.60 | 3 | 57.50 | 58.20 | -1 | 7,233 | -0.01% |
|
| 2018/01/04 | 2 | 57.75 | 3 | 57.87 | 59.20 | -1 | 7,106 | -0.01% |
|
| 2018/01/03 | 1 | 54.90 | 1 | 55.00 | 55.30 | 0 | 6,888 | 0.00% |
|
| 2018/01/02 | 5 | 53.16 | 0 | 0.00 | 52.80 | 5 | 6,782 | 0.07% |
|