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-虎尾 券商分點個股進出
華南永昌-虎尾 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
|
| 2024/12/03 | 1 | 221.50 | 5 | 225.00 | 220.50 | -4 | 4,195 | -0.10% |
|
| 2024/12/02 | 1.1 | 221.55 | 5 | 222.00 | 220.50 | -3.9 | 4,209 | -0.09% |
|
| 2024/11/29 | 1 | 218.08 | 1 | 222.50 | 222.00 | 0 | 4,220 | 0.00% |
|
| 2024/11/28 | 0 | 214.63 | 0 | 215.00 | 217.50 | 0 | 4,225 | 0.00% |
|
| 2024/11/27 | 12.2 | 219.92 | 0 | 0.00 | 217.00 | 12.2 | 4,324 | 0.28% |
|
| 2024/11/26 | 5 | 229.00 | 11 | 226.68 | 227.00 | -6 | 4,360 | -0.14% |
|
| 2024/11/25 | 0.1 | 228.36 | 3 | 227.83 | 229.50 | -2.9 | 4,383 | -0.07% |
|
| 2024/11/22 | 0 | 226.00 | 1.3 | 226.00 | 224.00 | -1.3 | 4,411 | -0.03% |
|
| 2024/11/21 | 0 | 0.00 | 1 | 226.50 | 226.00 | -1 | 4,423 | -0.02% |
|
| 2024/11/20 | 1 | 224.50 | 2 | 226.75 | 226.00 | -1 | 4,452 | -0.02% |
|
| 2024/11/19 | 0.1 | 217.92 | 0 | 226.00 | 223.50 | 0.1 | 4,462 | 0.00% |
|
| 2024/11/18 | 1 | 220.50 | 0 | 221.13 | 219.50 | 1 | 4,449 | 0.02% |
|
| 2024/11/15 | 5 | 221.32 | 5 | 224.60 | 226.00 | 0 | 4,458 | 0.00% |
|
| 2024/11/14 | 3.2 | 220.94 | 2 | 222.25 | 220.00 | 1.2 | 4,481 | 0.03% |
|
| 2024/11/13 | 52 | 222.14 | 1 | 224.00 | 222.00 | 51 | 4,483 | 1.14% |
|
| 2024/11/12 | 0 | 227.50 | 1 | 225.00 | 225.00 | -1 | 4,604 | -0.02% |
|
| 2024/11/11 | 3 | 231.17 | 7 | 230.93 | 234.00 | -4 | 4,637 | -0.09% |
|
| 2024/11/08 | 4 | 235.13 | 1 | 237.50 | 232.50 | 3 | 4,712 | 0.06% |
|
| 2024/11/07 | 1 | 241.50 | 1 | 241.50 | 238.50 | 0 | 4,781 | 0.00% |
|
| 2024/11/06 | 4 | 236.28 | 2 | 233.77 | 240.00 | 2 | 4,915 | 0.04% |
|
| 2024/11/05 | 1 | 229.50 | 1 | 230.51 | 231.00 | 0 | 4,971 | 0.00% |
|
| 2024/11/04 | 4 | 228.87 | 3 | 229.34 | 230.00 | 1 | 5,196 | 0.02% |
|
| 2024/11/01 | 5 | 226.20 | 4 | 229.25 | 229.50 | 1 | 5,181 | 0.02% |
|
| 2024/10/30 | 5 | 232.41 | 5 | 235.31 | 234.50 | 0 | 5,127 | 0.00% |
|
| 2024/10/29 | 20 | 235.98 | 3 | 240.67 | 242.00 | 17 | 4,972 | 0.34% |
|
| 2024/10/28 | 2.3 | 253.98 | 1 | 255.00 | 253.50 | 1.3 | 4,992 | 0.03% |
|
| 2024/10/25 | 12 | 255.42 | 1 | 256.49 | 254.50 | 11 | 5,161 | 0.21% |
|
| 2024/10/24 | 7 | 262.21 | 1 | 259.12 | 258.00 | 6 | 5,375 | 0.11% |
|
| 2024/10/23 | 2 | 268.75 | 0 | 272.00 | 268.00 | 2 | 5,428 | 0.04% |
|
| 2024/10/22 | 0 | 272.50 | 1 | 270.01 | 270.50 | -1 | 5,590 | -0.02% |
|
| 2024/10/21 | 1 | 272.50 | 6 | 270.42 | 271.50 | -5 | 5,732 | -0.09% |
|
| 2024/10/18 | 4 | 261.38 | 0 | 0.00 | 260.00 | 4 | 5,841 | 0.07% |
|
| 2024/10/17 | 0 | 0.00 | 1.2 | 267.75 | 267.50 | -1.2 | 6,022 | -0.02% |
|
| 2024/10/16 | 4 | 268.75 | 2 | 268.50 | 268.50 | 2 | 6,168 | 0.03% |
|
| 2024/10/15 | 1 | 279.93 | 0.3 | 276.01 | 274.50 | 0.7 | 6,520 | 0.01% |
|
| 2024/10/14 | 2 | 267.10 | 8 | 272.19 | 274.00 | -6 | 6,527 | -0.09% |
|
| 2024/10/11 | 3 | 266.97 | 4.3 | 267.76 | 267.50 | -1.2 | 6,553 | -0.02% |
|
| 2024/10/09 | 0 | 0.00 | 1 | 268.38 | 259.00 | -1 | 6,577 | -0.02% |
|
| 2024/10/08 | 5.1 | 254.77 | 4 | 259.37 | 261.00 | 1.1 | 6,681 | 0.02% |
|
| 2024/10/07 | 2 | 262.75 | 0 | 264.00 | 264.00 | 2 | 6,849 | 0.03% |
|
| 2024/10/04 | 1.2 | 261.58 | 1 | 261.00 | 260.00 | 0.2 | 6,975 | 0.00% |
|
| 2024/10/01 | 8 | 265.69 | 7.2 | 262.12 | 262.00 | 0.8 | 7,153 | 0.01% |
|
| 2024/09/30 | 0 | 265.50 | 5 | 266.00 | 266.00 | -5 | 7,206 | -0.07% |
|
| 2024/09/27 | 2 | 267.04 | 7 | 273.64 | 268.00 | -5 | 7,371 | -0.07% |
|
| 2024/09/25 | 4 | 266.77 | 2 | 268.50 | 266.00 | 2 | 7,646 | 0.03% |
|
| 2024/09/24 | 1 | 256.51 | 0 | 0.00 | 258.00 | 1 | 7,794 | 0.01% |
|
| 2024/09/23 | 0 | 263.50 | 0 | 264.50 | 262.50 | 0 | 7,969 | 0.00% |
|
| 2024/09/20 | 2 | 270.49 | 2 | 261.00 | 261.00 | 0 | 8,208 | 0.00% |
|
| 2024/09/19 | 2 | 255.51 | 3 | 264.67 | 264.50 | -1 | 8,278 | -0.01% |
|
| 2024/09/18 | 3 | 260.83 | 2 | 252.50 | 252.50 | 1 | 8,383 | 0.01% |
|
| 2024/09/13 | 2 | 263.00 | 0 | 0.00 | 265.50 | 2 | 8,730 | 0.02% |
|
| 2024/09/12 | 3 | 261.67 | 2 | 265.99 | 265.50 | 1 | 8,906 | 0.01% |
|
| 2024/09/11 | 0 | 253.38 | 0 | 251.93 | 253.50 | 0 | 9,184 | 0.00% |
|
| 2024/09/10 | 2 | 269.22 | 2 | 254.52 | 254.50 | 0 | 9,423 | 0.00% |
|
| 2024/09/09 | 0 | 0.00 | 0 | 262.50 | 264.00 | 0 | 9,559 | 0.00% |
|
| 2024/09/06 | 4 | 264.50 | 0 | 265.00 | 264.50 | 4 | 9,658 | 0.04% |
|
| 2024/09/05 | 7 | 267.50 | 1 | 259.00 | 258.00 | 6 | 9,681 | 0.06% |
|
| 2024/09/04 | 14.1 | 268.77 | 1 | 269.56 | 265.00 | 13.1 | 9,674 | 0.14% |
|
| 2024/09/03 | 3 | 295.00 | 0 | 0.00 | 292.50 | 3 | 9,611 | 0.03% |
|
| 2024/08/30 | 2.1 | 302.50 | 2.2 | 303.85 | 304.00 | -0.1 | 9,714 | 0.00% |
|
| 2024/08/29 | 2 | 297.25 | 17 | 303.68 | 302.50 | -15 | 9,892 | -0.15% |
|
| 2024/08/28 | 2.5 | 296.10 | 7 | 292.57 | 291.50 | -4.5 | 9,812 | -0.05% |
|
| 2024/08/27 | 6.5 | 294.23 | 2 | 299.25 | 297.50 | 4.5 | 9,873 | 0.05% |
|
| 2024/08/26 | 3 | 298.00 | 4 | 293.63 | 291.50 | -1 | 10,115 | -0.01% |
|
| 2024/08/23 | 6 | 295.00 | 4 | 295.28 | 297.00 | 2 | 10,345 | 0.02% |
|
| 2024/08/22 | 0 | 0.00 | 2.1 | 300.38 | 299.00 | -2.1 | 10,759 | -0.02% |
|
| 2024/08/21 | 3 | 296.00 | 2 | 292.50 | 292.50 | 1 | 10,777 | 0.01% |
|
| 2024/08/20 | 2 | 299.50 | 3 | 301.33 | 301.50 | -1 | 10,799 | -0.01% |
|
| 2024/08/19 | 22.2 | 296.14 | 4 | 296.00 | 294.50 | 18.2 | 10,769 | 0.17% |
|
| 2024/08/16 | 5 | 296.50 | 3 | 296.67 | 297.00 | 2 | 10,749 | 0.02% |
|
| 2024/08/15 | 3 | 293.17 | 4 | 291.01 | 292.00 | -1 | 10,713 | -0.01% |
|
| 2024/08/14 | 2 | 290.54 | 5.3 | 297.07 | 293.50 | -3.2 | 10,707 | -0.03% |
|
| 2024/08/13 | 4 | 278.40 | 3 | 281.84 | 285.00 | 1 | 10,571 | 0.01% |
|
| 2024/08/12 | 3 | 269.98 | 36 | 272.57 | 281.00 | -33 | 10,553 | -0.31% |
|
| 2024/08/09 | 5 | 271.20 | 6 | 269.09 | 265.00 | -1 | 10,579 | -0.01% |
|
| 2024/08/08 | 4 | 263.64 | 3 | 262.34 | 262.50 | 1 | 10,522 | 0.01% |
|
| 2024/08/07 | 2 | 241.25 | 12 | 258.21 | 261.00 | -10 | 10,371 | -0.10% |
|
| 2024/08/06 | 13 | 240.54 | 22 | 241.29 | 237.50 | -9 | 10,326 | -0.09% |
|
| 2024/08/05 | 5 | 261.59 | 5 | 261.00 | 258.50 | 0 | 10,134 | 0.00% |
|
| 2024/08/02 | 4 | 291.50 | 4 | 288.38 | 287.00 | 0 | 10,115 | 0.00% |
|
| 2024/08/01 | 2 | 305.98 | 2 | 303.50 | 303.50 | 0 | 10,108 | 0.00% |
|
| 2024/07/31 | 8 | 302.12 | 10 | 298.66 | 296.50 | -2 | 10,061 | -0.02% |
|
| 2024/07/30 | 3 | 292.67 | 3 | 292.08 | 308.00 | 0 | 9,928 | 0.00% |
|
| 2024/07/29 | 12.1 | 304.16 | 8 | 294.56 | 290.00 | 4.1 | 9,782 | 0.04% |
|
| 2024/07/26 | 3 | 314.67 | 1 | 318.00 | 318.50 | 2 | 9,569 | 0.02% |
|
| 2024/07/23 | 7 | 331.50 | 5 | 337.20 | 327.50 | 2 | 9,602 | 0.02% |
|
| 2024/07/22 | 3 | 328.50 | 5 | 321.90 | 318.50 | -2 | 9,751 | -0.02% |
|
| 2024/07/19 | 2 | 332.50 | 2 | 337.51 | 337.50 | 0 | 9,783 | 0.00% |
|
| 2024/07/18 | 41 | 339.58 | 5 | 335.07 | 332.00 | 36 | 9,801 | 0.37% |
|
| 2024/07/17 | 6 | 357.74 | 4 | 353.88 | 353.00 | 2 | 9,703 | 0.02% |
|
| 2024/07/16 | 13.1 | 355.98 | 34.3 | 357.21 | 358.50 | -21.2 | 9,690 | -0.22% |
|
| 2024/07/15 | 2 | 341.00 | 2.3 | 345.54 | 339.00 | -0.3 | 9,465 | 0.00% |
|
| 2024/07/12 | 2 | 341.30 | 3 | 343.67 | 343.00 | -1 | 9,472 | -0.01% |
|
| 2024/07/11 | 9 | 345.33 | 7 | 343.00 | 342.50 | 2 | 9,454 | 0.02% |
|
| 2024/07/10 | 25 | 348.26 | 4 | 350.25 | 346.50 | 21 | 9,538 | 0.22% |
|
| 2024/07/09 | 1.2 | 336.86 | 22 | 351.45 | 352.50 | -20.8 | 9,454 | -0.22% |
|
| 2024/07/08 | 2.1 | 338.46 | 0 | 343.00 | 343.50 | 2.1 | 9,353 | 0.02% |
|
| 2024/07/05 | 21 | 347.26 | 23 | 350.07 | 351.00 | -2 | 9,314 | -0.02% |
|
| 2024/07/04 | 13 | 342.80 | 22 | 344.30 | 341.00 | -9 | 9,178 | -0.10% |
|
| 2024/07/03 | 9 | 343.94 | 3 | 345.33 | 342.00 | 6 | 9,189 | 0.07% |
|
| 2024/07/02 | 4 | 342.25 | 6.3 | 342.30 | 343.00 | -2.2 | 9,053 | -0.02% |
|
| 2024/07/01 | 4 | 333.50 | 5 | 338.90 | 334.50 | -1 | 8,854 | -0.01% |
|
| 2024/06/28 | 14 | 337.22 | 13.1 | 340.10 | 336.00 | 0.9 | 8,773 | 0.01% |
|
| 2024/06/27 | 6 | 334.24 | 5.1 | 333.00 | 329.00 | 1 | 8,601 | 0.01% |
|
| 2024/06/26 | 10 | 327.30 | 28.4 | 324.24 | 328.50 | -18.4 | 8,461 | -0.22% |
|
| 2024/06/25 | 4 | 310.39 | 3 | 311.34 | 314.00 | 1 | 8,250 | 0.01% |
|
| 2024/06/24 | 6 | 324.57 | 9 | 315.50 | 310.50 | -3 | 8,166 | -0.04% |
|
| 2024/06/21 | 2 | 330.51 | 3.2 | 330.47 | 330.50 | -1.2 | 8,084 | -0.01% |
|
| 2024/06/20 | 3 | 338.14 | 10 | 336.05 | 335.00 | -7 | 8,080 | -0.09% |
|
| 2024/06/19 | 4 | 329.86 | 11 | 329.36 | 326.00 | -7 | 7,855 | -0.09% |
|
| 2024/06/18 | 13 | 333.77 | 2 | 323.07 | 326.00 | 11 | 7,723 | 0.14% |
|
| 2024/06/17 | 10 | 326.66 | 2.1 | 327.14 | 326.00 | 7.9 | 7,477 | 0.11% |
|
| 2024/06/14 | 14.3 | 314.73 | 4 | 316.13 | 316.50 | 10.3 | 7,285 | 0.14% |
|
| 2024/06/13 | 0.1 | 308.00 | 14.3 | 307.21 | 307.50 | -14.2 | 7,149 | -0.20% |
|
| 2024/06/12 | 3 | 299.83 | 2 | 302.50 | 298.00 | 1 | 7,137 | 0.01% |
|
| 2024/06/11 | 4 | 297.00 | 4 | 295.99 | 296.50 | 0 | 7,256 | 0.00% |
|
| 2024/06/07 | 4 | 303.50 | 5 | 303.70 | 301.00 | -1 | 7,269 | -0.01% |
|
| 2024/06/06 | 5.1 | 300.19 | 9 | 299.50 | 299.50 | -3.9 | 7,227 | -0.05% |
|
| 2024/06/05 | 9 | 299.89 | 7 | 298.50 | 298.00 | 2 | 7,250 | 0.03% |
|
| 2024/06/04 | 5.1 | 304.18 | 10 | 304.65 | 302.00 | -4.9 | 7,270 | -0.07% |
|
| 2024/06/03 | 3 | 299.16 | 2 | 296.50 | 296.50 | 1 | 7,214 | 0.01% |
|
| 2024/05/31 | 6 | 302.16 | 5.1 | 298.73 | 297.50 | 1 | 7,363 | 0.01% |
|
| 2024/05/30 | 10 | 302.65 | 10 | 303.55 | 302.00 | 0 | 7,407 | 0.00% |
|
| 2024/05/29 | 9 | 298.17 | 3 | 297.17 | 297.00 | 6 | 7,291 | 0.08% |
|
| 2024/05/28 | 21 | 293.08 | 8.1 | 296.16 | 304.00 | 13 | 7,264 | 0.18% |
|
| 2024/05/27 | 3 | 278.18 | 2.1 | 279.54 | 277.50 | 0.9 | 6,974 | 0.01% |
|
| 2024/05/24 | 1 | 276.00 | 2 | 277.00 | 275.50 | -1 | 7,073 | -0.01% |
|
| 2024/05/23 | 2.1 | 273.02 | 0 | 273.50 | 272.50 | 2.1 | 7,128 | 0.03% |
|
| 2024/05/22 | 1 | 277.01 | 10 | 278.50 | 277.50 | -9 | 7,314 | -0.12% |
|
| 2024/05/21 | 3 | 277.00 | 0 | 0.00 | 277.00 | 3 | 7,563 | 0.04% |
|
| 2024/05/20 | 0 | 277.50 | 3 | 279.84 | 280.50 | -3 | 8,079 | -0.04% |
|
| 2024/05/17 | 1 | 278.00 | 1 | 277.00 | 277.00 | 0 | 8,352 | 0.00% |
|
| 2024/05/16 | 11 | 278.27 | 10 | 278.35 | 278.50 | 1 | 8,603 | 0.01% |
|
| 2024/05/15 | 7 | 276.49 | 0 | 278.50 | 272.50 | 7 | 8,787 | 0.08% |
|
| 2024/05/14 | 4.1 | 278.48 | 3 | 277.67 | 279.00 | 1.1 | 9,059 | 0.01% |
|
| 2024/05/13 | 2 | 274.25 | 2 | 273.50 | 272.00 | 0 | 9,141 | 0.00% |
|
| 2024/05/10 | 3 | 273.00 | 1 | 281.50 | 273.00 | 2 | 9,396 | 0.02% |
|
| 2024/05/09 | 3 | 278.17 | 1 | 278.00 | 276.50 | 2 | 9,548 | 0.02% |
|
| 2024/05/08 | 3 | 281.83 | 1 | 282.00 | 282.00 | 2 | 9,612 | 0.02% |
|
| 2024/05/07 | 13 | 281.08 | 9 | 280.78 | 281.00 | 4 | 9,742 | 0.04% |
|
| 2024/05/06 | 7 | 288.78 | 2 | 285.54 | 285.00 | 5 | 9,809 | 0.05% |
|
| 2024/05/03 | 3 | 291.00 | 6 | 292.42 | 289.00 | -3 | 9,974 | -0.03% |
|
| 2024/05/02 | 1 | 291.00 | 1 | 292.00 | 288.50 | 0 | 10,181 | 0.00% |
|
| 2024/04/30 | 1 | 294.00 | 2 | 294.50 | 294.00 | -1 | 10,399 | -0.01% |
|
| 2024/04/29 | 1 | 301.00 | 7.1 | 299.67 | 297.50 | -6.1 | 10,499 | -0.06% |
|
| 2024/04/26 | 11.3 | 287.72 | 18.2 | 290.91 | 295.50 | -6.9 | 10,648 | -0.06% |
|
| 2024/04/25 | 7.2 | 283.96 | 4 | 279.75 | 279.00 | 3.2 | 10,729 | 0.03% |
|
| 2024/04/24 | 3 | 293.52 | 2 | 296.50 | 294.50 | 1 | 10,820 | 0.01% |
|
| 2024/04/23 | 3.3 | 291.90 | 3 | 290.67 | 295.00 | 0.3 | 11,021 | 0.00% |
|
| 2024/04/22 | 8 | 296.82 | 3 | 293.67 | 290.00 | 5 | 11,541 | 0.04% |
|
| 2024/04/19 | 7 | 315.56 | 3 | 313.17 | 306.00 | 4 | 11,660 | 0.03% |
|
| 2024/04/18 | 3 | 315.50 | 8 | 318.69 | 322.00 | -5 | 12,058 | -0.04% |
|
| 2024/04/17 | 2 | 315.50 | 4 | 315.38 | 314.00 | -2 | 12,758 | -0.02% |
|
| 2024/04/16 | 3 | 310.18 | 3.1 | 315.80 | 313.00 | -0.1 | 12,920 | 0.00% |
|
| 2024/04/15 | 1 | 318.45 | 2.1 | 314.72 | 312.50 | -1.1 | 13,093 | -0.01% |
|
| 2024/04/12 | 4.1 | 319.80 | 3.1 | 319.45 | 323.00 | 1 | 13,337 | 0.01% |
|
| 2024/04/11 | 10.1 | 325.74 | 5 | 322.30 | 318.50 | 5.1 | 13,637 | 0.04% |
|
| 2024/04/10 | 1.2 | 331.27 | 1.3 | 329.58 | 329.00 | -0.1 | 13,758 | 0.00% |
|
| 2024/04/09 | 3 | 330.36 | 1 | 330.00 | 329.00 | 2 | 14,098 | 0.01% |
|
| 2024/04/08 | 1.2 | 338.54 | 0 | 0.00 | 338.00 | 1.2 | 14,140 | 0.01% |
|
| 2024/04/03 | 3 | 341.18 | 5 | 343.30 | 345.00 | -2 | 14,171 | -0.01% |
|
| 2024/04/02 | 4 | 349.37 | 1 | 349.50 | 347.50 | 3 | 14,312 | 0.02% |
|
| 2024/04/01 | 1 | 346.50 | 6 | 352.08 | 349.00 | -5 | 14,392 | -0.03% |
|
| 2024/03/29 | 7 | 345.57 | 7 | 343.43 | 344.00 | 0 | 14,472 | 0.00% |
|
| 2024/03/28 | 4 | 338.37 | 3 | 340.17 | 334.50 | 1 | 14,504 | 0.01% |
|
| 2024/03/27 | 2.1 | 340.01 | 3 | 339.67 | 338.00 | -1 | 14,643 | -0.01% |
|
| 2024/03/26 | 5 | 342.10 | 3.2 | 344.00 | 339.50 | 1.8 | 14,942 | 0.01% |
|
| 2024/03/25 | 5 | 353.20 | 2 | 352.51 | 349.00 | 3 | 15,108 | 0.02% |
|
| 2024/03/22 | 3 | 350.98 | 3 | 351.00 | 351.50 | 0 | 15,234 | 0.00% |
|
| 2024/03/21 | 1.3 | 346.78 | 0 | 0.00 | 345.50 | 1.3 | 15,435 | 0.01% |
|
| 2024/03/20 | 2 | 353.74 | 1 | 348.02 | 347.50 | 1 | 15,647 | 0.01% |
|
| 2024/03/19 | 1 | 353.95 | 1 | 350.50 | 350.00 | 0 | 15,930 | 0.00% |
|
| 2024/03/18 | 3 | 354.84 | 3 | 353.67 | 359.00 | 0 | 16,292 | 0.00% |
|
| 2024/03/15 | 7 | 359.84 | 4 | 358.50 | 354.50 | 3 | 16,844 | 0.02% |
|
| 2024/03/14 | 5 | 355.80 | 11 | 354.32 | 362.00 | -6 | 16,946 | -0.04% |
|
| 2024/03/13 | 2.4 | 352.21 | 3 | 350.17 | 345.00 | -0.6 | 17,056 | 0.00% |
|
| 2024/03/12 | 1 | 366.00 | 1 | 363.00 | 361.50 | 0 | 17,194 | 0.00% |
|
| 2024/03/11 | 2 | 362.75 | 2.5 | 366.10 | 363.00 | -0.5 | 17,407 | 0.00% |
|
| 2024/03/08 | 7.5 | 375.60 | 7 | 375.36 | 362.50 | 0.5 | 17,626 | 0.00% |
|
| 2024/03/07 | 23 | 381.24 | 8 | 385.32 | 375.00 | 15 | 17,877 | 0.08% |
|
| 2024/03/06 | 8 | 387.63 | 4 | 388.13 | 392.00 | 4 | 18,100 | 0.02% |
|
| 2024/03/05 | 7 | 408.19 | 5.5 | 403.33 | 401.00 | 1.5 | 18,356 | 0.01% |
|
| 2024/03/04 | 6 | 406.58 | 7 | 408.43 | 403.00 | -1 | 18,934 | -0.01% |
|
| 2024/03/01 | 26.1 | 398.77 | 31 | 400.06 | 398.50 | -4.9 | 19,232 | -0.03% |
|
| 2024/02/29 | 11 | 388.55 | 12 | 388.75 | 387.00 | -1 | 19,198 | -0.01% |
|
| 2024/02/27 | 10 | 384.05 | 6.1 | 385.24 | 382.00 | 4 | 19,253 | 0.02% |
|
| 2024/02/26 | 4 | 380.51 | 0 | 0.00 | 380.00 | 4 | 19,419 | 0.02% |
|
| 2024/02/23 | 6 | 387.83 | 12 | 389.62 | 386.00 | -6 | 19,620 | -0.03% |
|
| 2024/02/22 | 9.1 | 385.68 | 9 | 387.39 | 382.00 | 0.1 | 19,604 | 0.00% |
|
| 2024/02/21 | 20.5 | 386.23 | 9 | 384.98 | 380.00 | 11.4 | 19,883 | 0.06% |
|
| 2024/02/20 | 21.2 | 407.76 | 2 | 421.00 | 400.00 | 19.2 | 19,888 | 0.10% |
|
| 2024/02/19 | 14 | 427.53 | 7 | 415.79 | 415.00 | 7 | 19,708 | 0.04% |
|
| 2024/02/16 | 16 | 446.53 | 6 | 447.50 | 441.50 | 10 | 19,710 | 0.05% |
|
| 2024/02/15 | 14 | 447.63 | 15.2 | 449.56 | 455.00 | -1.2 | 19,626 | -0.01% |
|
| 2024/02/05 | 9.2 | 422.86 | 8 | 421.25 | 418.00 | 1.2 | 19,452 | 0.01% |
|
| 2024/02/02 | 9 | 422.33 | 15 | 427.63 | 421.00 | -6 | 19,498 | -0.03% |
|
| 2024/02/01 | 12 | 418.21 | 9 | 411.95 | 411.00 | 3 | 19,353 | 0.02% |
|
| 2024/01/31 | 4 | 422.50 | 1 | 417.50 | 416.50 | 3 | 19,344 | 0.02% |
|
| 2024/01/30 | 9 | 422.89 | 7 | 426.86 | 430.00 | 2 | 19,350 | 0.01% |
|
| 2024/01/29 | 6 | 421.41 | 6.1 | 420.94 | 420.50 | -0.1 | 19,371 | 0.00% |
|
| 2024/01/26 | 25 | 429.98 | 5.2 | 425.02 | 422.00 | 19.8 | 19,472 | 0.10% |
|
| 2024/01/25 | 6 | 435.58 | 13 | 436.85 | 439.50 | -7 | 19,553 | -0.04% |
|
| 2024/01/24 | 20.3 | 427.68 | 21.6 | 428.66 | 429.00 | -1.3 | 19,605 | -0.01% |
|
| 2024/01/23 | 6 | 443.24 | 5 | 441.80 | 437.00 | 1 | 19,739 | 0.01% |
|
| 2024/01/22 | 5 | 442.00 | 9 | 443.78 | 448.00 | -4 | 19,787 | -0.02% |
|
| 2024/01/19 | 11 | 434.04 | 14.2 | 436.60 | 430.00 | -3.2 | 19,771 | -0.02% |
|
| 2024/01/18 | 12 | 424.83 | 5 | 421.00 | 423.50 | 7 | 19,624 | 0.04% |
|
| 2024/01/17 | 10 | 431.95 | 12 | 433.63 | 428.00 | -2 | 19,804 | -0.01% |
|
| 2024/01/16 | 9 | 425.39 | 16 | 429.91 | 429.50 | -7 | 19,718 | -0.04% |
|
| 2024/01/15 | 14 | 421.42 | 6 | 418.25 | 411.50 | 8 | 19,409 | 0.04% |
|
| 2024/01/12 | 11 | 423.86 | 11.4 | 424.05 | 421.50 | -0.4 | 19,403 | 0.00% |
|
| 2024/01/11 | 7.9 | 404.47 | 22 | 407.36 | 422.50 | -14.1 | 19,203 | -0.07% |
|
| 2024/01/10 | 13 | 378.61 | 14 | 382.29 | 387.00 | -1 | 18,815 | -0.01% |
|
| 2024/01/09 | 5 | 378.99 | 3.2 | 384.75 | 375.50 | 1.8 | 19,198 | 0.01% |
|
| 2024/01/08 | 5 | 385.89 | 10 | 381.10 | 377.00 | -5 | 19,208 | -0.03% |
|
| 2024/01/05 | 5.6 | 375.16 | 15 | 382.09 | 384.00 | -9.4 | 19,186 | -0.05% |
|
| 2024/01/04 | 4 | 369.99 | 5 | 372.00 | 372.00 | -1 | 19,117 | -0.01% |
|
| 2024/01/03 | 34 | 360.15 | 53 | 370.15 | 373.00 | -19 | 19,381 | -0.10% |
|
| 2024/01/02 | 3 | 355.00 | 5 | 358.70 | 360.00 | -2 | 19,188 | -0.01% |
|
| 2023/12/29 | 2 | 353.25 | 10 | 356.15 | 357.00 | -8 | 19,396 | -0.04% |
|
| 2023/12/28 | 14 | 355.78 | 4 | 356.88 | 354.50 | 10 | 19,425 | 0.05% |
|
| 2023/12/27 | 11 | 361.41 | 8 | 362.88 | 362.50 | 3 | 19,385 | 0.02% |
|
| 2023/12/26 | 4 | 362.00 | 9 | 363.39 | 361.00 | -5 | 19,483 | -0.03% |
|
| 2023/12/25 | 11 | 358.23 | 20 | 357.03 | 357.00 | -9 | 19,539 | -0.05% |
|
| 2023/12/22 | 22 | 357.30 | 20 | 357.78 | 358.00 | 2 | 19,741 | 0.01% |
|
| 2023/12/21 | 24 | 353.94 | 20.1 | 355.65 | 350.50 | 3.9 | 19,791 | 0.02% |
|
| 2023/12/20 | 18 | 372.00 | 14 | 368.86 | 365.50 | 4 | 19,736 | 0.02% |
|
| 2023/12/19 | 9 | 367.61 | 12 | 371.42 | 373.50 | -3 | 19,880 | -0.02% |
|
| 2023/12/18 | 12 | 365.21 | 18 | 368.50 | 367.00 | -6 | 20,079 | -0.03% |
|
| 2023/12/15 | 10 | 367.60 | 11 | 368.55 | 361.00 | -1 | 20,106 | 0.00% |
|
| 2023/12/14 | 33 | 374.97 | 42 | 370.14 | 369.00 | -9 | 20,167 | -0.04% |
|
| 2023/12/13 | 55 | 372.08 | 18 | 371.14 | 368.00 | 37 | 20,049 | 0.18% |
|
| 2023/12/12 | 21 | 371.60 | 58.2 | 377.71 | 382.50 | -37.2 | 20,136 | -0.18% |
|
| 2023/12/11 | 24 | 367.21 | 17 | 363.71 | 361.50 | 7 | 19,961 | 0.04% |
|
| 2023/12/08 | 28 | 366.27 | 31.2 | 364.29 | 370.00 | -3.2 | 20,159 | -0.02% |
|
| 2023/12/07 | 17.2 | 360.90 | 7 | 365.93 | 357.50 | 10.2 | 20,283 | 0.05% |
|
| 2023/12/06 | 24.1 | 369.77 | 18 | 366.50 | 361.50 | 6.1 | 20,444 | 0.03% |
|
| 2023/12/05 | 20.2 | 370.12 | 10 | 369.15 | 363.50 | 10.2 | 20,557 | 0.05% |
|
| 2023/12/04 | 22 | 384.09 | 15 | 382.63 | 380.00 | 7 | 20,635 | 0.03% |
|
| 2023/12/01 | 17 | 386.97 | 16 | 391.53 | 391.00 | 1 | 20,733 | 0.00% |
|
| 2023/11/30 | 12 | 376.46 | 13 | 380.15 | 385.50 | -1 | 20,695 | 0.00% |
|
| 2023/11/29 | 28 | 372.27 | 33.2 | 375.26 | 380.00 | -5.2 | 20,458 | -0.03% |
|
| 2023/11/28 | 22 | 339.09 | 28.2 | 349.34 | 361.00 | -6.2 | 20,092 | -0.03% |
|
| 2023/11/27 | 7 | 339.93 | 3 | 331.00 | 331.00 | 4 | 19,840 | 0.02% |
|
| 2023/11/24 | 3 | 339.67 | 6 | 342.33 | 344.00 | -3 | 20,119 | -0.01% |
|
| 2023/11/23 | 13.2 | 339.48 | 11 | 334.86 | 336.00 | 2.2 | 20,142 | 0.01% |
|
| 2023/11/22 | 6 | 348.50 | 15 | 348.63 | 346.00 | -9 | 20,082 | -0.04% |
|
| 2023/11/21 | 18 | 349.14 | 5 | 343.30 | 342.50 | 13 | 20,170 | 0.06% |
|
| 2023/11/20 | 18 | 353.92 | 12 | 350.88 | 345.00 | 6 | 20,428 | 0.03% |
|
| 2023/11/17 | 5 | 340.50 | 22.3 | 341.11 | 351.00 | -17.3 | 20,281 | -0.09% |
|
| 2023/11/16 | 5.2 | 321.59 | 11 | 319.41 | 319.50 | -5.8 | 20,030 | -0.03% |
|
| 2023/11/15 | 19 | 334.84 | 6 | 331.17 | 320.50 | 13 | 20,265 | 0.06% |
|
| 2023/11/14 | 9 | 333.44 | 7.3 | 332.05 | 331.00 | 1.7 | 20,648 | 0.01% |
|
| 2023/11/13 | 15 | 329.73 | 18.2 | 334.64 | 334.00 | -3.2 | 21,080 | -0.02% |
|
| 2023/11/10 | 13 | 330.23 | 16 | 329.22 | 323.50 | -3 | 21,400 | -0.01% |
|
| 2023/11/09 | 9 | 331.00 | 13 | 331.92 | 333.50 | -4 | 21,561 | -0.02% |
|
| 2023/11/08 | 11 | 328.91 | 7.1 | 331.53 | 335.50 | 3.9 | 21,750 | 0.02% |
|
| 2023/11/07 | 5 | 328.30 | 5 | 327.90 | 328.50 | 0 | 21,883 | 0.00% |
|
| 2023/11/06 | 6 | 329.58 | 3 | 329.33 | 332.00 | 3 | 21,808 | 0.01% |
|
| 2023/11/03 | 8 | 323.81 | 12 | 326.25 | 322.00 | -4 | 21,652 | -0.02% |
|
| 2023/11/02 | 2 | 313.50 | 6.1 | 317.69 | 324.00 | -4.1 | 21,438 | -0.02% |
|
| 2023/11/01 | 24.1 | 304.12 | 22 | 305.00 | 302.50 | 2.1 | 21,213 | 0.01% |
|
| 2023/10/31 | 19 | 319.61 | 13 | 315.05 | 302.00 | 6 | 21,011 | 0.03% |
|
| 2023/10/30 | 6 | 312.08 | 11 | 320.77 | 326.00 | -5 | 20,706 | -0.02% |
|
| 2023/10/27 | 13 | 315.00 | 9 | 311.17 | 308.50 | 4 | 20,545 | 0.02% |
|
| 2023/10/26 | 6.2 | 317.23 | 8 | 320.50 | 318.00 | -1.8 | 20,428 | -0.01% |
|
| 2023/10/25 | 11.3 | 329.97 | 9 | 329.89 | 325.00 | 2.3 | 20,272 | 0.01% |
|
| 2023/10/24 | 15 | 338.47 | 11 | 337.50 | 339.50 | 4 | 20,005 | 0.02% |
|
| 2023/10/23 | 23.1 | 334.71 | 21 | 338.19 | 338.50 | 2.1 | 19,784 | 0.01% |
|
| 2023/10/20 | 8 | 334.25 | 5 | 336.50 | 334.50 | 3 | 19,531 | 0.02% |
|
| 2023/10/19 | 22 | 344.70 | 27 | 342.61 | 343.00 | -5 | 19,944 | -0.03% |
|
| 2023/10/18 | 9 | 353.22 | 10.1 | 350.25 | 351.00 | -1.1 | 20,269 | -0.01% |
|
| 2023/10/17 | 16 | 355.47 | 15 | 361.10 | 352.50 | 1 | 20,249 | 0.00% |
|
| 2023/10/16 | 14 | 342.75 | 15.1 | 345.51 | 350.00 | -1.1 | 20,262 | -0.01% |
|
| 2023/10/13 | 26 | 339.77 | 21 | 337.48 | 343.00 | 5 | 20,547 | 0.02% |
|
| 2023/10/12 | 7 | 338.93 | 17.1 | 340.45 | 345.00 | -10.1 | 20,918 | -0.05% |
|
| 2023/10/11 | 7 | 332.64 | 10 | 338.58 | 331.00 | -3 | 21,100 | -0.01% |
|
| 2023/10/06 | 5.1 | 319.41 | 6 | 319.67 | 323.00 | -0.9 | 21,221 | 0.00% |
|
| 2023/10/05 | 19 | 314.66 | 22 | 316.27 | 321.00 | -3 | 21,269 | -0.01% |
|
| 2023/10/04 | 6.1 | 299.81 | 7 | 301.29 | 303.00 | -0.9 | 21,347 | 0.00% |
|
| 2023/10/03 | 8 | 310.25 | 3.4 | 304.11 | 304.00 | 4.7 | 21,588 | 0.02% |
|
| 2023/10/02 | 6 | 312.59 | 5 | 314.00 | 312.50 | 1 | 21,981 | 0.00% |
|
| 2023/09/28 | 9 | 308.72 | 11 | 308.73 | 306.00 | -2 | 22,153 | -0.01% |
|
| 2023/09/27 | 7 | 301.00 | 6 | 302.58 | 306.00 | 1 | 22,691 | 0.00% |
|
| 2023/09/26 | 13 | 310.23 | 6 | 305.25 | 303.00 | 7 | 22,997 | 0.03% |
|
| 2023/09/25 | 7 | 309.79 | 7 | 311.71 | 309.50 | 0 | 23,198 | 0.00% |
|
| 2023/09/22 | 5 | 294.81 | 11 | 302.45 | 304.50 | -6 | 23,162 | -0.03% |
|
| 2023/09/21 | 10 | 299.00 | 5 | 301.30 | 298.00 | 5 | 23,315 | 0.02% |
|
| 2023/09/20 | 2 | 323.00 | 3 | 322.83 | 315.50 | -1 | 23,080 | 0.00% |
|
| 2023/09/19 | 16 | 329.50 | 9 | 331.50 | 322.50 | 7 | 23,122 | 0.03% |
|
| 2023/09/18 | 12 | 343.08 | 18 | 341.92 | 344.50 | -6 | 23,117 | -0.03% |
|
| 2023/09/15 | 13.3 | 357.48 | 5 | 344.10 | 338.00 | 8.3 | 23,086 | 0.04% |
|
| 2023/09/14 | 11 | 355.77 | 6 | 353.92 | 356.50 | 5 | 22,723 | 0.02% |
|
| 2023/09/13 | 15 | 332.53 | 10 | 338.25 | 348.00 | 5 | 22,482 | 0.02% |
|
| 2023/09/12 | 44 | 345.05 | 44 | 333.98 | 325.50 | 0 | 22,316 | 0.00% |
|
| 2023/09/11 | 15 | 354.83 | 26 | 353.56 | 346.50 | -11 | 22,193 | -0.05% |
|
| 2023/09/08 | 27 | 361.69 | 36 | 359.14 | 360.00 | -9 | 21,987 | -0.04% |
|
| 2023/09/07 | 11 | 366.73 | 12 | 367.96 | 369.50 | -1 | 21,976 | 0.00% |
|
| 2023/09/06 | 16 | 360.84 | 20 | 362.72 | 367.00 | -4 | 21,685 | -0.02% |
|
| 2023/09/05 | 18 | 351.33 | 9 | 351.39 | 357.00 | 9 | 21,301 | 0.04% |
|
| 2023/09/04 | 13 | 341.15 | 15 | 342.63 | 345.00 | -2 | 21,044 | -0.01% |
|
| 2023/09/01 | 11 | 344.72 | 21.1 | 345.47 | 335.00 | -10 | 20,849 | -0.05% |
|
| 2023/08/31 | 11 | 344.05 | 14 | 344.86 | 345.00 | -3 | 20,501 | -0.01% |
|
| 2023/08/30 | 12 | 346.88 | 7.2 | 350.53 | 342.00 | 4.8 | 20,321 | 0.02% |
|
| 2023/08/29 | 10.3 | 338.04 | 8 | 339.63 | 335.50 | 2.3 | 19,928 | 0.01% |
|
| 2023/08/28 | 13 | 333.27 | 18 | 333.44 | 335.00 | -5 | 19,742 | -0.03% |
|
| 2023/08/25 | 10 | 335.70 | 13 | 341.12 | 334.00 | -3 | 19,539 | -0.02% |
|
| 2023/08/24 | 33.2 | 344.97 | 15 | 339.13 | 333.00 | 18.2 | 19,248 | 0.09% |
|
| 2023/08/23 | 29 | 335.90 | 19 | 336.24 | 340.50 | 10 | 19,019 | 0.05% |
|
| 2023/08/22 | 10 | 345.60 | 9 | 344.28 | 341.00 | 1 | 18,776 | 0.01% |
|
| 2023/08/21 | 14 | 341.25 | 9 | 336.94 | 335.50 | 5 | 18,741 | 0.03% |
|
| 2023/08/18 | 14 | 353.43 | 15 | 360.30 | 328.00 | -1 | 18,462 | -0.01% |
|
| 2023/08/17 | 33 | 353.12 | 28 | 355.08 | 357.00 | 5 | 17,899 | 0.03% |
|
| 2023/08/16 | 33 | 334.14 | 22 | 336.87 | 341.00 | 11 | 17,419 | 0.06% |
|
| 2023/08/15 | 12 | 321.92 | 18 | 325.81 | 334.00 | -6 | 17,012 | -0.04% |
|
| 2023/08/14 | 8 | 297.50 | 17 | 302.21 | 304.00 | -9 | 16,725 | -0.05% |
|
| 2023/08/11 | 21 | 293.71 | 17 | 295.71 | 293.50 | 4 | 16,465 | 0.02% |
|
| 2023/08/10 | 8 | 281.87 | 0 | 276.94 | 280.00 | 8 | 16,235 | 0.05% |
|
| 2023/08/09 | 1 | 300.00 | 7 | 302.58 | 301.00 | -6 | 16,253 | -0.04% |
|
| 2023/08/08 | 2.1 | 293.10 | 0 | 0.00 | 295.50 | 2.1 | 16,287 | 0.01% |
|
| 2023/08/07 | 0.3 | 307.67 | 1 | 302.50 | 307.50 | -0.7 | 16,315 | 0.00% |
|
| 2023/08/04 | 6.2 | 281.87 | 1 | 280.05 | 281.50 | 5.2 | 16,299 | 0.03% |
|
| 2023/08/02 | 0 | 281.00 | 1.1 | 290.02 | 281.00 | -1 | 16,296 | -0.01% |
|
| 2023/08/01 | 1 | 324.82 | 0 | 0.00 | 312.00 | 1 | 16,305 | 0.01% |
|
| 2023/07/31 | 2 | 307.25 | 5.1 | 324.59 | 326.00 | -3.1 | 16,364 | -0.02% |
|
| 2023/07/28 | 1.1 | 314.75 | 0 | 314.00 | 319.50 | 1 | 16,321 | 0.01% |
|
| 2023/07/27 | 10 | 314.16 | 12.2 | 316.94 | 331.00 | -2.2 | 16,358 | -0.01% |
|
| 2023/07/26 | 3 | 342.67 | 0.6 | 340.00 | 340.00 | 2.4 | 16,321 | 0.01% |
|
| 2023/07/25 | 8 | 381.19 | 2 | 383.95 | 377.50 | 6 | 16,440 | 0.04% |
|
| 2023/07/24 | 30 | 384.03 | 30.1 | 385.20 | 377.50 | -0.1 | 16,601 | 0.00% |
|
| 2023/07/21 | 19 | 356.18 | 22 | 360.45 | 379.50 | -3 | 16,376 | -0.02% |
|
| 2023/07/20 | 22 | 330.43 | 34 | 332.26 | 345.00 | -12 | 15,962 | -0.08% |
|
| 2023/07/19 | 26.2 | 330.39 | 20.1 | 338.19 | 329.00 | 6.1 | 15,782 | 0.04% |
|
| 2023/07/18 | 27 | 321.74 | 24.3 | 315.87 | 314.00 | 2.7 | 15,305 | 0.02% |
|
| 2023/07/17 | 18 | 313.94 | 33 | 319.52 | 319.00 | -15 | 14,809 | -0.10% |
|
| 2023/07/14 | 8 | 278.53 | 51.2 | 286.26 | 295.00 | -43.2 | 14,264 | -0.30% |
|
| 2023/07/13 | 24 | 273.90 | 17 | 272.76 | 268.50 | 7 | 13,808 | 0.05% |
|
| 2023/07/12 | 4 | 261.74 | 10.1 | 261.09 | 260.50 | -6.1 | 13,253 | -0.05% |
|
| 2023/07/11 | 15 | 262.37 | 19.2 | 262.99 | 262.00 | -4.2 | 13,097 | -0.03% |
|
| 2023/07/10 | 35 | 251.94 | 11.1 | 252.58 | 253.50 | 23.9 | 12,812 | 0.19% |
|
| 2023/07/07 | 16 | 246.12 | 14.3 | 244.74 | 244.50 | 1.7 | 12,591 | 0.01% |
|
| 2023/07/06 | 24.1 | 257.18 | 18.2 | 259.60 | 253.50 | 5.9 | 12,163 | 0.05% |
|
| 2023/07/05 | 17.1 | 255.49 | 21 | 256.45 | 255.50 | -3.9 | 11,910 | -0.03% |
|
| 2023/07/04 | 9 | 236.61 | 35.5 | 239.05 | 250.50 | -26.5 | 11,417 | -0.23% |
|
| 2023/07/03 | 6.4 | 223.28 | 8.4 | 222.57 | 228.00 | -2.1 | 11,054 | -0.02% |
|
| 2023/06/30 | 21.1 | 210.86 | 7 | 211.57 | 211.00 | 14.1 | 10,835 | 0.13% |
|
| 2023/06/29 | 42.1 | 209.26 | 43 | 210.12 | 210.00 | -1 | 10,851 | -0.01% |
|
| 2023/06/28 | 5.1 | 202.14 | 7 | 201.43 | 201.00 | -1.9 | 10,717 | -0.02% |
|
| 2023/06/27 | 11 | 201.50 | 3.1 | 201.11 | 198.00 | 8 | 11,051 | 0.07% |
|
| 2023/06/26 | 8 | 202.38 | 15.6 | 203.63 | 202.00 | -7.6 | 11,102 | -0.07% |
|
| 2023/06/21 | 3 | 193.67 | 3 | 194.83 | 199.00 | 0 | 11,496 | 0.00% |
|
| 2023/06/20 | 11 | 197.09 | 6.2 | 198.76 | 196.00 | 4.8 | 11,548 | 0.04% |
|
| 2023/06/19 | 4 | 196.38 | 18.4 | 197.37 | 196.50 | -14.4 | 11,706 | -0.12% |
|
| 2023/06/16 | 5 | 192.30 | 14 | 193.43 | 193.00 | -9 | 11,603 | -0.08% |
|
| 2023/06/15 | 6 | 189.17 | 9 | 190.94 | 190.00 | -3 | 11,553 | -0.03% |
|
| 2023/06/14 | 5 | 187.20 | 7.1 | 186.58 | 186.00 | -2.1 | 11,600 | -0.02% |
|
| 2023/06/13 | 2 | 187.50 | 17 | 183.73 | 187.50 | -15 | 11,641 | -0.13% |
|
| 2023/06/12 | 7 | 175.14 | 5.1 | 175.51 | 174.50 | 1.9 | 11,506 | 0.02% |
|
| 2023/06/09 | 1 | 169.50 | 5 | 173.10 | 173.50 | -4 | 11,537 | -0.03% |
|
| 2023/06/08 | 0 | 0.00 | 5 | 168.20 | 168.50 | -5 | 11,624 | -0.04% |
|
| 2023/06/07 | 2 | 169.75 | 1 | 171.00 | 172.00 | 1 | 11,779 | 0.01% |
|
| 2023/06/06 | 4 | 171.38 | 1 | 171.00 | 170.50 | 3 | 12,282 | 0.02% |
|
| 2023/06/05 | 2 | 173.25 | 0 | 173.50 | 173.00 | 2 | 12,355 | 0.02% |
|
| 2023/06/02 | 2 | 173.25 | 4 | 173.50 | 172.00 | -2 | 12,416 | -0.02% |
|
| 2023/06/01 | 3 | 171.00 | 7 | 172.00 | 173.00 | -4 | 12,476 | -0.03% |
|
| 2023/05/31 | 4 | 171.75 | 0 | 172.50 | 171.50 | 4 | 12,750 | 0.03% |
|
| 2023/05/30 | 4.1 | 171.26 | 1 | 171.00 | 172.50 | 3.1 | 12,802 | 0.02% |
|
| 2023/05/29 | 0.1 | 175.00 | 7.1 | 174.57 | 173.50 | -7 | 12,820 | -0.05% |
|
| 2023/05/26 | 6.1 | 170.09 | 2 | 170.75 | 168.50 | 4.1 | 12,907 | 0.03% |
|
| 2023/05/25 | 11 | 171.86 | 9.2 | 174.13 | 170.50 | 1.8 | 13,281 | 0.01% |
|
| 2023/05/24 | 4 | 167.38 | 1 | 166.50 | 167.00 | 3 | 13,602 | 0.02% |
|
| 2023/05/23 | 8 | 171.94 | 4 | 171.63 | 171.00 | 4 | 13,714 | 0.03% |
|
| 2023/05/22 | 9 | 169.56 | 3 | 168.50 | 168.50 | 6 | 13,833 | 0.04% |
|
| 2023/05/19 | 2.1 | 169.76 | 10.1 | 171.30 | 172.00 | -8 | 13,863 | -0.06% |
|
| 2023/05/18 | 2 | 168.00 | 0 | 168.50 | 167.50 | 2 | 13,979 | 0.01% |
|
| 2023/05/17 | 2.1 | 163.58 | 3 | 165.50 | 166.50 | -1 | 14,073 | -0.01% |
|
| 2023/05/16 | 2.1 | 163.12 | 1 | 163.50 | 162.00 | 1.1 | 14,134 | 0.01% |
|
| 2023/05/15 | 1.1 | 163.04 | 1 | 164.50 | 164.50 | 0 | 14,162 | 0.00% |
|
| 2023/05/12 | 1.1 | 164.30 | 2 | 166.26 | 167.00 | -0.9 | 14,331 | -0.01% |
|
| 2023/05/11 | 0.1 | 167.72 | 5 | 165.80 | 164.50 | -4.9 | 14,585 | -0.03% |
|
| 2023/05/10 | 2.1 | 169.25 | 0 | 169.50 | 169.50 | 2 | 15,086 | 0.01% |
|
| 2023/05/09 | 3 | 168.32 | 5 | 167.30 | 168.00 | -2 | 15,223 | -0.01% |
|
| 2023/05/08 | 5.1 | 172.28 | 4 | 170.14 | 168.50 | 1.1 | 15,458 | 0.01% |
|
| 2023/05/05 | 1 | 168.56 | 6 | 168.42 | 170.00 | -5 | 16,178 | -0.03% |
|
| 2023/05/04 | 1 | 167.00 | 0 | 0.00 | 169.00 | 1 | 16,439 | 0.01% |
|
| 2023/05/03 | 3.1 | 166.36 | 12 | 166.96 | 166.00 | -8.9 | 16,616 | -0.05% |
|
| 2023/05/02 | 1 | 170.00 | 2.1 | 169.70 | 170.00 | -1.1 | 16,586 | -0.01% |
|
| 2023/04/28 | 16 | 165.41 | 4 | 164.63 | 164.00 | 12 | 16,619 | 0.07% |
|
| 2023/04/27 | 8.2 | 160.92 | 3 | 160.52 | 160.00 | 5.1 | 16,470 | 0.03% |
|
| 2023/04/26 | 7.3 | 159.83 | 2 | 159.25 | 158.50 | 5.3 | 16,309 | 0.03% |
|
| 2023/04/25 | 4.1 | 170.05 | 4 | 169.63 | 171.00 | 0.1 | 15,999 | 0.00% |
|
| 2023/04/24 | 9.1 | 179.78 | 6 | 179.25 | 177.00 | 3.1 | 15,830 | 0.02% |
|
| 2023/04/21 | 9.1 | 187.40 | 6 | 184.25 | 184.50 | 3.1 | 15,754 | 0.02% |
|
| 2023/04/20 | 4 | 189.24 | 2 | 190.99 | 191.00 | 2 | 15,770 | 0.01% |
|
| 2023/04/19 | 4.1 | 189.88 | 3 | 189.33 | 188.50 | 1.1 | 15,884 | 0.01% |
|
| 2023/04/18 | 0 | 193.00 | 10 | 194.00 | 191.50 | -10 | 15,912 | -0.06% |
|
| 2023/04/17 | 13 | 192.96 | 2 | 194.50 | 194.50 | 11 | 15,967 | 0.07% |
|
| 2023/04/14 | 2 | 193.75 | 2 | 194.25 | 194.50 | 0 | 16,057 | 0.00% |
|
| 2023/04/13 | 8 | 192.63 | 13 | 191.50 | 192.00 | -5 | 16,143 | -0.03% |
|
| 2023/04/12 | 6 | 195.92 | 4 | 196.75 | 196.50 | 2 | 16,172 | 0.01% |
|
| 2023/04/11 | 7 | 198.71 | 13.5 | 197.28 | 197.50 | -6.5 | 16,198 | -0.04% |
|
| 2023/04/10 | 10 | 200.90 | 5 | 200.70 | 199.50 | 5 | 16,385 | 0.03% |
|
| 2023/04/07 | 27 | 201.91 | 8.1 | 201.81 | 200.00 | 19 | 16,361 | 0.12% |
|
| 2023/04/06 | 5 | 197.20 | 8.1 | 198.67 | 201.00 | -3.1 | 16,255 | -0.02% |
|
| 2023/03/31 | 11 | 192.95 | 7 | 194.07 | 196.50 | 4 | 16,126 | 0.02% |
|
| 2023/03/30 | 4 | 191.75 | 2 | 192.00 | 193.00 | 2 | 16,015 | 0.01% |
|
| 2023/03/29 | 13 | 193.96 | 5 | 188.90 | 189.00 | 8 | 15,899 | 0.05% |
|
| 2023/03/28 | 28.3 | 198.34 | 46 | 200.73 | 195.50 | -17.7 | 15,737 | -0.11% |
|
| 2023/03/27 | 41 | 215.17 | 60 | 211.78 | 209.00 | -19 | 15,297 | -0.12% |
|
| 2023/03/24 | 12 | 210.42 | 14.1 | 214.97 | 215.50 | -2.1 | 15,057 | -0.01% |
|
| 2023/03/23 | 18 | 201.22 | 18 | 200.27 | 198.50 | 0 | 14,498 | 0.00% |
|
| 2023/03/22 | 9 | 199.00 | 20.1 | 199.54 | 200.50 | -11.1 | 14,533 | -0.08% |
|
| 2023/03/21 | 2 | 194.73 | 7 | 193.43 | 192.00 | -5 | 14,315 | -0.03% |
|
| 2023/03/20 | 31 | 197.65 | 8 | 193.25 | 191.00 | 23 | 14,384 | 0.16% |
|
| 2023/03/17 | 55 | 193.46 | 27.1 | 193.28 | 194.50 | 27.9 | 14,410 | 0.19% |
|
| 2023/03/16 | 10 | 188.55 | 9 | 188.67 | 188.00 | 1 | 14,186 | 0.01% |
|
| 2023/03/15 | 3 | 192.67 | 16.2 | 191.93 | 190.50 | -13.2 | 14,175 | -0.09% |
|
| 2023/03/14 | 0 | 0.00 | 11 | 184.36 | 187.50 | -11 | 14,093 | -0.08% |
|
| 2023/03/13 | 19 | 186.00 | 22.1 | 183.41 | 186.50 | -3 | 14,174 | -0.02% |
|
| 2023/03/10 | 38.1 | 189.42 | 8 | 189.50 | 187.00 | 30.1 | 14,176 | 0.21% |
|
| 2023/03/09 | 15 | 197.27 | 36.1 | 197.83 | 194.00 | -21 | 14,405 | -0.15% |
|
| 2023/03/08 | 12 | 186.04 | 10 | 188.15 | 191.00 | 2 | 13,983 | 0.01% |
|
| 2023/03/07 | 1 | 190.41 | 2 | 187.50 | 187.50 | -1 | 13,967 | -0.01% |
|
| 2023/03/06 | 2 | 191.49 | 3 | 190.00 | 189.50 | -1 | 13,998 | -0.01% |
|
| 2023/03/03 | 8 | 191.62 | 17 | 191.91 | 188.50 | -9 | 14,115 | -0.06% |
|
| 2023/03/02 | 5 | 186.21 | 1 | 185.00 | 186.00 | 4 | 14,220 | 0.03% |
|
| 2023/03/01 | 14 | 185.18 | 0 | 187.00 | 186.00 | 14 | 14,266 | 0.10% |
|
| 2023/02/24 | 9 | 187.55 | 5 | 192.40 | 185.50 | 4 | 14,319 | 0.03% |
|
| 2023/02/23 | 9 | 183.41 | 17.1 | 188.33 | 188.50 | -8.1 | 14,153 | -0.06% |
|
| 2023/02/22 | 27.1 | 187.39 | 18 | 191.85 | 181.00 | 9.1 | 14,009 | 0.06% |
|
| 2023/02/21 | 31.1 | 197.69 | 15.1 | 197.48 | 200.50 | 16 | 13,748 | 0.12% |
|
| 2023/02/20 | 6.1 | 198.00 | 2 | 201.50 | 195.00 | 4 | 13,831 | 0.03% |
|
| 2023/02/17 | 10 | 196.95 | 0 | 0.00 | 196.50 | 10 | 14,067 | 0.07% |
|
| 2023/02/16 | 3 | 194.83 | 14.2 | 198.24 | 200.50 | -11.2 | 14,445 | -0.08% |
|
| 2023/02/15 | 7 | 190.93 | 7.1 | 192.92 | 193.00 | -0.1 | 14,704 | 0.00% |
|
| 2023/02/14 | 3 | 195.00 | 1 | 195.49 | 192.00 | 2 | 14,749 | 0.01% |
|
| 2023/02/13 | 9 | 191.78 | 5 | 193.51 | 193.50 | 4 | 15,074 | 0.03% |
|
| 2023/02/10 | 17.1 | 193.48 | 21 | 199.16 | 193.50 | -4 | 15,370 | -0.03% |
|
| 2023/02/09 | 14 | 202.46 | 5 | 201.51 | 198.50 | 9 | 15,653 | 0.06% |
|
| 2023/02/08 | 17.1 | 199.59 | 168.3 | 201.63 | 199.00 | -151.2 | 15,573 | -0.97% |
大賣/鉅額交易
|
| 2023/02/07 | 4 | 188.37 | 7.4 | 190.18 | 191.50 | -3.4 | 15,221 | -0.02% |
|
| 2023/02/06 | 14 | 192.28 | 8.4 | 190.43 | 190.00 | 5.6 | 15,323 | 0.04% |
|
| 2023/02/03 | 18 | 188.94 | 30.2 | 193.18 | 194.50 | -12.2 | 15,369 | -0.08% |
|
| 2023/02/02 | 2.1 | 178.82 | 13.1 | 181.50 | 184.00 | -11 | 14,907 | -0.07% |
|
| 2023/02/01 | 3 | 172.86 | 7.1 | 175.84 | 175.50 | -4 | 15,396 | -0.03% |
|
| 2023/01/31 | 2 | 169.01 | 2 | 169.49 | 169.50 | 0 | 15,627 | 0.00% |
|
| 2023/01/30 | 1.2 | 166.77 | 9 | 167.22 | 168.50 | -7.8 | 16,331 | -0.05% |
|
| 2023/01/17 | 0 | 160.00 | 2 | 160.00 | 160.00 | -2 | 17,101 | -0.01% |
|
| 2023/01/16 | 3 | 159.83 | 3.4 | 159.65 | 159.50 | -0.4 | 17,567 | 0.00% |
|
| 2023/01/13 | 0.1 | 160.50 | 2 | 158.75 | 157.50 | -1.9 | 17,880 | -0.01% |
|
| 2023/01/11 | 1.1 | 160.45 | 0 | 0.00 | 161.00 | 1.1 | 18,752 | 0.01% |
|
| 2023/01/10 | 7 | 159.50 | 3 | 159.67 | 160.00 | 4 | 19,182 | 0.02% |
|
| 2023/01/09 | 3.1 | 158.34 | 7 | 157.08 | 158.50 | -4 | 19,639 | -0.02% |
|
| 2023/01/06 | 1.3 | 151.36 | 1 | 151.49 | 151.00 | 0.3 | 19,950 | 0.00% |
|
| 2023/01/05 | 2.1 | 150.48 | 1 | 147.07 | 147.00 | 1 | 20,375 | 0.01% |
|
| 2023/01/04 | 1 | 148.00 | 3 | 148.99 | 149.00 | -2 | 20,876 | -0.01% |
|
| 2022/12/30 | 1 | 147.50 | 1 | 143.50 | 142.50 | 0 | 21,448 | 0.00% |
|
| 2022/12/29 | 6 | 144.83 | 6 | 145.17 | 145.50 | 0 | 21,795 | 0.00% |
|
| 2022/12/28 | 13.3 | 147.52 | 7 | 144.36 | 145.00 | 6.3 | 22,145 | 0.03% |
|
| 2022/12/27 | 4 | 153.63 | 4 | 154.13 | 156.50 | 0 | 22,266 | 0.00% |
|
| 2022/12/26 | 2.1 | 154.98 | 0 | 0.00 | 152.00 | 2.1 | 22,770 | 0.01% |
|
| 2022/12/23 | 2 | 156.25 | 11 | 155.23 | 159.00 | -9 | 23,323 | -0.04% |
|
| 2022/12/22 | 4 | 160.75 | 3 | 158.00 | 158.00 | 1 | 23,747 | 0.00% |
|
| 2022/12/21 | 8 | 159.32 | 1 | 158.00 | 157.50 | 7 | 24,226 | 0.03% |
|
| 2022/12/20 | 17 | 157.86 | 3 | 163.18 | 156.00 | 14 | 24,661 | 0.06% |
|
| 2022/12/19 | 6 | 163.17 | 6 | 164.58 | 165.00 | 0 | 25,021 | 0.00% |
|
| 2022/12/16 | 8 | 165.13 | 6 | 166.59 | 165.00 | 2 | 25,528 | 0.01% |
|
| 2022/12/15 | 2 | 172.75 | 4 | 173.00 | 171.50 | -2 | 25,759 | -0.01% |
|
| 2022/12/14 | 3.2 | 166.96 | 11 | 170.23 | 173.00 | -7.8 | 25,800 | -0.03% |
|
| 2022/12/13 | 5 | 166.40 | 16 | 164.53 | 164.00 | -11 | 25,794 | -0.04% |
|
| 2022/12/12 | 3 | 163.67 | 4 | 164.50 | 164.00 | -1 | 25,943 | 0.00% |
|
| 2022/12/09 | 5 | 170.01 | 2 | 172.49 | 168.50 | 3 | 26,462 | 0.01% |
|
| 2022/12/08 | 8 | 168.06 | 3 | 170.00 | 167.00 | 5 | 26,667 | 0.02% |
|
| 2022/12/07 | 10 | 172.65 | 5 | 171.50 | 170.00 | 5 | 26,854 | 0.02% |
|
| 2022/12/06 | 3 | 176.83 | 11 | 176.18 | 175.50 | -8 | 26,928 | -0.03% |
|
| 2022/12/05 | 9 | 178.78 | 2 | 178.75 | 178.00 | 7 | 27,113 | 0.03% |
|
| 2022/12/02 | 5 | 176.70 | 3 | 177.33 | 176.50 | 2 | 27,347 | 0.01% |
|
| 2022/12/01 | 11.2 | 177.86 | 20 | 176.95 | 175.50 | -8.8 | 27,536 | -0.03% |
|
| 2022/11/30 | 1 | 165.50 | 4 | 168.38 | 168.50 | -3 | 27,497 | -0.01% |
|
| 2022/11/29 | 18 | 166.22 | 2 | 165.50 | 165.50 | 16 | 27,732 | 0.06% |
|
| 2022/11/28 | 1 | 166.50 | 1 | 167.50 | 168.50 | 0 | 28,144 | 0.00% |
|
| 2022/11/25 | 6 | 168.33 | 19 | 168.76 | 167.50 | -13 | 28,344 | -0.05% |
|
| 2022/11/24 | 5 | 169.00 | 19 | 170.68 | 172.00 | -14 | 28,350 | -0.05% |
|
| 2022/11/23 | 6 | 167.33 | 4 | 166.63 | 163.50 | 2 | 28,343 | 0.01% |
|
| 2022/11/22 | 7 | 162.43 | 12 | 163.58 | 166.50 | -5 | 28,707 | -0.02% |
|
| 2022/11/21 | 6 | 165.00 | 10 | 166.35 | 164.00 | -4 | 29,182 | -0.01% |
|
| 2022/11/18 | 9 | 169.44 | 12 | 169.46 | 166.00 | -3 | 29,702 | -0.01% |
|
| 2022/11/17 | 7 | 166.43 | 8 | 168.50 | 170.50 | -1 | 29,817 | 0.00% |
|
| 2022/11/16 | 8 | 165.56 | 3 | 166.50 | 167.00 | 5 | 30,017 | 0.02% |
|
| 2022/11/15 | 7 | 165.00 | 10 | 166.50 | 167.00 | -3 | 30,214 | -0.01% |
|
| 2022/11/14 | 9 | 159.78 | 13 | 160.65 | 163.50 | -4 | 30,634 | -0.01% |
|
| 2022/11/11 | 10 | 159.60 | 11 | 159.50 | 156.50 | -1 | 31,097 | 0.00% |
|
| 2022/11/10 | 6 | 150.17 | 6 | 150.83 | 150.50 | 0 | 30,971 | 0.00% |
|
| 2022/11/09 | 12 | 150.58 | 13 | 151.27 | 150.50 | -1 | 31,293 | 0.00% |
|
| 2022/11/08 | 19 | 151.68 | 12 | 148.00 | 147.00 | 7 | 31,812 | 0.02% |
|
| 2022/11/07 | 9 | 148.39 | 17 | 149.26 | 149.00 | -8 | 32,171 | -0.02% |
|
| 2022/11/04 | 12 | 143.00 | 6.1 | 143.24 | 142.50 | 5.9 | 31,967 | 0.02% |
|
| 2022/11/03 | 13 | 144.31 | 17 | 144.76 | 144.00 | -4 | 31,985 | -0.01% |
|
| 2022/11/02 | 5 | 145.90 | 3 | 145.83 | 145.50 | 2 | 32,066 | 0.01% |
|
| 2022/11/01 | 6 | 145.00 | 17 | 145.65 | 146.50 | -11 | 32,164 | -0.03% |
|
| 2022/10/31 | 7 | 142.86 | 7 | 143.07 | 142.00 | 0 | 32,256 | 0.00% |
|
| 2022/10/28 | 30 | 141.80 | 29.1 | 142.03 | 139.50 | 1 | 32,356 | 0.00% |
|
| 2022/10/27 | 18 | 136.33 | 11 | 136.50 | 138.00 | 7 | 31,865 | 0.02% |
|
| 2022/10/26 | 28 | 135.45 | 14 | 135.43 | 133.50 | 14 | 31,835 | 0.04% |
|
| 2022/10/25 | 21.1 | 133.68 | 18 | 134.81 | 139.50 | 3.1 | 31,506 | 0.01% |
|
| 2022/10/24 | 3 | 132.17 | 24 | 134.02 | 134.50 | -21 | 31,060 | -0.07% |
|
| 2022/10/21 | 7 | 124.36 | 5 | 124.50 | 122.50 | 2 | 31,495 | 0.01% |
|
| 2022/10/20 | 28 | 125.36 | 33 | 123.88 | 127.00 | -5 | 32,320 | -0.02% |
|
| 2022/10/19 | 25 | 130.78 | 22 | 130.91 | 125.00 | 3 | 32,200 | 0.01% |
|
| 2022/10/18 | 16 | 129.59 | 14 | 130.29 | 130.50 | 2 | 32,249 | 0.01% |
|
| 2022/10/17 | 12 | 127.38 | 24 | 127.79 | 131.50 | -12 | 32,783 | -0.04% |
|
| 2022/10/14 | 4 | 124.63 | 8 | 128.38 | 130.00 | -4 | 33,031 | -0.01% |
|
| 2022/10/13 | 10 | 122.40 | 10 | 122.95 | 118.50 | 0 | 33,153 | 0.00% |
|
| 2022/10/12 | 18 | 121.17 | 5 | 122.70 | 122.00 | 13 | 33,056 | 0.04% |
|
| 2022/10/11 | 10.1 | 128.88 | 7 | 129.43 | 127.00 | 3.1 | 33,018 | 0.01% |
|
| 2022/10/07 | 12 | 136.83 | 18 | 137.72 | 136.50 | -6 | 32,849 | -0.02% |
|
| 2022/10/06 | 11 | 136.59 | 25 | 137.48 | 140.00 | -14 | 32,872 | -0.04% |
|
| 2022/10/05 | 12 | 138.71 | 7 | 136.93 | 133.50 | 5 | 32,704 | 0.02% |
|
| 2022/10/04 | 31 | 137.55 | 21 | 138.45 | 137.50 | 10 | 32,381 | 0.03% |
|
| 2022/10/03 | 31 | 134.89 | 17 | 136.91 | 135.50 | 14 | 32,180 | 0.04% |
|
| 2022/09/30 | 8 | 127.25 | 23 | 130.43 | 134.00 | -15 | 32,572 | -0.05% |
|
| 2022/09/29 | 12 | 128.58 | 11 | 130.41 | 127.00 | 1 | 32,663 | 0.00% |
|
| 2022/09/28 | 7 | 131.36 | 11 | 131.68 | 127.50 | -4 | 32,739 | -0.01% |
|
| 2022/09/27 | 16 | 134.09 | 11 | 134.64 | 134.50 | 5 | 32,704 | 0.02% |
|
| 2022/09/26 | 7 | 140.64 | 7 | 139.93 | 136.00 | 0 | 32,637 | 0.00% |
|
| 2022/09/23 | 20.2 | 151.75 | 17 | 149.29 | 145.50 | 3.2 | 32,650 | 0.01% |
|
| 2022/09/22 | 9 | 149.67 | 8 | 151.94 | 156.00 | 1 | 32,479 | 0.00% |
|
| 2022/09/21 | 1 | 152.50 | 1 | 153.50 | 152.50 | 0 | 32,515 | 0.00% |
|
| 2022/09/20 | 4 | 153.25 | 2 | 153.50 | 152.00 | 2 | 32,776 | 0.01% |
|
| 2022/09/19 | 5 | 154.20 | 8 | 153.88 | 152.50 | -3 | 32,932 | -0.01% |
|
| 2022/09/16 | 22 | 156.25 | 14 | 156.79 | 153.50 | 8 | 33,125 | 0.02% |
|
| 2022/09/15 | 23 | 165.39 | 10 | 165.70 | 161.00 | 13 | 33,151 | 0.04% |
|
| 2022/09/14 | 6 | 169.08 | 7 | 168.43 | 169.50 | -1 | 33,183 | 0.00% |
|
| 2022/09/13 | 12 | 174.96 | 10 | 176.65 | 176.00 | 2 | 33,222 | 0.01% |
|
| 2022/09/12 | 14 | 177.36 | 20 | 177.80 | 173.00 | -6 | 33,278 | -0.02% |
|
| 2022/09/08 | 22 | 174.93 | 14 | 175.50 | 175.50 | 8 | 33,482 | 0.02% |
|
| 2022/09/07 | 9 | 173.39 | 9 | 174.44 | 176.00 | 0 | 33,488 | 0.00% |
|
| 2022/09/06 | 12 | 178.25 | 14 | 180.25 | 175.50 | -2 | 33,699 | -0.01% |
|
| 2022/09/05 | 12 | 186.00 | 8 | 185.38 | 179.50 | 4 | 33,603 | 0.01% |
|
| 2022/09/02 | 11 | 187.00 | 26 | 187.67 | 188.00 | -15 | 33,488 | -0.04% |
|
| 2022/09/01 | 16 | 183.59 | 10 | 183.70 | 181.00 | 6 | 33,293 | 0.02% |
|
| 2022/08/31 | 9 | 188.78 | 3 | 189.00 | 187.00 | 6 | 33,223 | 0.02% |
|
| 2022/08/30 | 12 | 190.17 | 5 | 190.40 | 188.50 | 7 | 33,343 | 0.02% |
|
| 2022/08/29 | 6 | 186.00 | 20 | 186.80 | 190.00 | -14 | 33,178 | -0.04% |
|
| 2022/08/26 | 35 | 199.66 | 12 | 196.13 | 191.00 | 23 | 33,079 | 0.07% |
|
| 2022/08/25 | 29 | 195.50 | 10 | 194.60 | 195.00 | 19 | 32,887 | 0.06% |
|
| 2022/08/24 | 10 | 189.70 | 6 | 188.33 | 186.00 | 4 | 32,679 | 0.01% |
|
| 2022/08/23 | 5 | 184.50 | 5 | 186.10 | 190.50 | 0 | 32,474 | 0.00% |
|
| 2022/08/22 | 9 | 189.94 | 9 | 190.78 | 186.00 | 0 | 32,316 | 0.00% |
|
| 2022/08/19 | 31 | 193.58 | 40 | 194.86 | 189.50 | -9 | 32,358 | -0.03% |
|
| 2022/08/18 | 19 | 177.71 | 35 | 182.24 | 189.00 | -16 | 31,931 | -0.05% |
|
| 2022/08/17 | 11 | 176.18 | 8 | 176.63 | 175.50 | 3 | 31,262 | 0.01% |
|
| 2022/08/16 | 5 | 177.70 | 12 | 178.38 | 175.50 | -7 | 31,269 | -0.02% |
|
| 2022/08/15 | 23 | 176.39 | 38 | 176.62 | 178.00 | -15 | 31,286 | -0.05% |
|
| 2022/08/12 | 12 | 162.00 | 32 | 163.95 | 170.50 | -20 | 30,694 | -0.07% |
|
| 2022/08/11 | 5 | 155.30 | 9 | 155.67 | 155.00 | -4 | 30,349 | -0.01% |
|
| 2022/08/10 | 60 | 149.12 | 0 | 0.00 | 149.00 | 60 | 30,681 | 0.20% |
|
| 2022/08/09 | 7 | 152.50 | 4 | 153.75 | 154.50 | 3 | 30,843 | 0.01% |
|
| 2022/08/08 | 14 | 155.21 | 17 | 155.47 | 154.50 | -3 | 31,057 | -0.01% |
|
| 2022/08/05 | 6.1 | 156.43 | 10 | 157.30 | 159.50 | -3.9 | 31,147 | -0.01% |
|
| 2022/08/04 | 10 | 146.35 | 10 | 146.45 | 149.00 | 0 | 31,240 | 0.00% |
|
| 2022/08/03 | 10 | 151.00 | 8 | 149.69 | 148.50 | 2 | 31,290 | 0.01% |
|
| 2022/08/02 | 115 | 148.11 | 14 | 150.04 | 151.50 | 101 | 31,482 | 0.32% |
大買/鉅額交易
|
| 2022/08/01 | 3 | 153.33 | 1 | 152.50 | 153.00 | 2 | 31,442 | 0.01% |
|
| 2022/07/29 | 11 | 157.36 | 5 | 156.50 | 156.00 | 6 | 31,376 | 0.02% |
|
| 2022/07/28 | 27.2 | 161.07 | 29 | 158.52 | 155.50 | -1.8 | 31,475 | -0.01% |
|
| 2022/07/27 | 53 | 168.69 | 14 | 166.46 | 163.00 | 39 | 30,798 | 0.13% |
|
| 2022/07/26 | 15 | 178.63 | 23 | 178.98 | 177.50 | -8 | 29,889 | -0.03% |
|
| 2022/07/25 | 25 | 178.90 | 15 | 178.53 | 181.50 | 10 | 29,826 | 0.03% |
|
| 2022/07/22 | 32.2 | 183.66 | 24 | 183.48 | 180.50 | 8.2 | 29,766 | 0.03% |
|
| 2022/07/21 | 19 | 174.47 | 11 | 173.27 | 179.00 | 8 | 29,265 | 0.03% |
|
| 2022/07/20 | 5 | 163.60 | 27 | 162.13 | 163.00 | -22 | 28,744 | -0.08% |
|
| 2022/07/19 | 25 | 157.04 | 11 | 159.91 | 154.00 | 14 | 28,522 | 0.05% |
|
| 2022/07/18 | 28 | 158.95 | 21 | 159.74 | 158.00 | 7 | 28,377 | 0.02% |
|
| 2022/07/15 | 8.1 | 151.03 | 5 | 150.50 | 152.50 | 3.1 | 28,062 | 0.01% |
|
| 2022/07/14 | 5 | 149.70 | 12 | 150.13 | 150.00 | -7 | 28,107 | -0.02% |
|
| 2022/07/13 | 4 | 152.00 | 4 | 157.88 | 146.50 | 0 | 27,985 | 0.00% |
|
| 2022/07/12 | 7 | 156.86 | 5 | 153.80 | 150.00 | 2 | 28,075 | 0.01% |
|
| 2022/07/11 | 2 | 166.00 | 2 | 167.50 | 162.00 | 0 | 28,455 | 0.00% |
|
| 2022/07/08 | 20 | 169.28 | 4 | 169.50 | 165.00 | 16 | 28,630 | 0.06% |
|
| 2022/07/07 | 10 | 165.70 | 16 | 170.03 | 174.00 | -6 | 28,007 | -0.02% |
|
| 2022/07/06 | 11 | 166.82 | 14 | 167.25 | 160.50 | -3 | 27,834 | -0.01% |
|
| 2022/07/05 | 12 | 172.00 | 13 | 170.58 | 174.00 | -1 | 27,750 | 0.00% |
|
| 2022/07/04 | 10 | 170.30 | 11 | 173.64 | 172.50 | -1 | 27,851 | 0.00% |
|
| 2022/07/01 | 8 | 184.00 | 5 | 175.10 | 172.00 | 3 | 27,944 | 0.01% |
|
| 2022/06/30 | 5 | 186.90 | 5 | 188.90 | 191.00 | 0 | 27,826 | 0.00% |
|
| 2022/06/29 | 3 | 192.00 | 3 | 191.50 | 194.50 | 0 | 27,816 | 0.00% |
|
| 2022/06/28 | 2 | 185.50 | 3 | 186.00 | 190.00 | -1 | 27,790 | 0.00% |
|
| 2022/06/27 | 2 | 198.25 | 4 | 198.75 | 198.00 | -2 | 28,067 | -0.01% |
|
| 2022/06/24 | 0 | 190.50 | 1 | 191.50 | 187.50 | -1 | 28,540 | 0.00% |
|
| 2022/06/23 | 1 | 185.50 | 5 | 187.80 | 190.00 | -4 | 28,676 | -0.01% |
|
| 2022/06/22 | 4 | 197.38 | 4 | 196.13 | 186.50 | 0 | 28,328 | 0.00% |
|
| 2022/06/21 | 5 | 201.90 | 3 | 204.50 | 207.00 | 2 | 28,133 | 0.01% |
|
| 2022/06/20 | 14 | 208.29 | 17 | 205.59 | 201.50 | -3 | 28,206 | -0.01% |
|
| 2022/06/17 | 23 | 207.78 | 30 | 209.58 | 209.00 | -7 | 28,277 | -0.02% |
|
| 2022/06/16 | 8 | 225.50 | 7 | 222.57 | 214.50 | 1 | 28,039 | 0.00% |
|
| 2022/06/15 | 20 | 232.28 | 24 | 232.33 | 228.50 | -4 | 28,074 | -0.01% |
|
| 2022/06/14 | 17 | 224.59 | 16 | 221.84 | 225.50 | 1 | 28,220 | 0.00% |
|
| 2022/06/13 | 2 | 219.00 | 3 | 222.83 | 226.00 | -1 | 28,523 | 0.00% |
|
| 2022/06/10 | 5.1 | 218.30 | 4 | 222.63 | 225.50 | 1.1 | 29,039 | 0.00% |
|
| 2022/06/09 | 5 | 223.90 | 4 | 224.00 | 224.00 | 1 | 29,291 | 0.00% |
|
| 2022/06/08 | 13.1 | 230.08 | 6 | 224.92 | 222.50 | 7.1 | 29,488 | 0.02% |
|
| 2022/06/07 | 5 | 226.80 | 2 | 228.50 | 228.50 | 3 | 30,017 | 0.01% |
|
| 2022/06/06 | 18.1 | 227.12 | 10 | 227.60 | 231.50 | 8.1 | 30,785 | 0.03% |
|
| 2022/06/02 | 17.1 | 231.37 | 18 | 228.94 | 226.00 | -0.9 | 31,348 | 0.00% |
|
| 2022/06/01 | 19 | 240.97 | 8 | 241.94 | 238.00 | 11 | 31,717 | 0.03% |
|
| 2022/05/31 | 7 | 236.50 | 4 | 236.50 | 240.50 | 3 | 31,931 | 0.01% |
|
| 2022/05/30 | 5.1 | 238.93 | 10 | 238.90 | 242.00 | -5 | 32,963 | -0.02% |
|
| 2022/05/27 | 13 | 239.19 | 9 | 239.06 | 231.00 | 4 | 33,710 | 0.01% |
|
| 2022/05/26 | 17 | 248.44 | 7 | 239.57 | 238.50 | 10 | 34,303 | 0.03% |
|
| 2022/05/25 | 25 | 252.62 | 25 | 254.34 | 255.00 | 0 | 34,805 | 0.00% |
|
| 2022/05/24 | 9 | 255.33 | 16 | 251.19 | 250.00 | -7 | 35,532 | -0.02% |
|
| 2022/05/23 | 12 | 270.32 | 4 | 263.63 | 257.50 | 8 | 36,322 | 0.02% |
|
| 2022/05/20 | 8 | 269.75 | 12 | 269.46 | 269.50 | -4 | 36,532 | -0.01% |
|
| 2022/05/19 | 6 | 263.33 | 6 | 266.58 | 269.50 | 0 | 36,484 | 0.00% |
|
| 2022/05/18 | 10 | 262.90 | 18.1 | 265.19 | 268.00 | -8.1 | 36,532 | -0.02% |
|
| 2022/05/17 | 12 | 252.83 | 6 | 252.33 | 255.00 | 6 | 36,520 | 0.02% |
|
| 2022/05/16 | 18.1 | 267.72 | 5 | 266.20 | 252.50 | 13.1 | 37,163 | 0.04% |
|
| 2022/05/13 | 8 | 260.81 | 7 | 260.50 | 257.00 | 1 | 37,394 | 0.00% |
|
| 2022/05/12 | 8 | 256.81 | 8 | 257.20 | 254.50 | 0 | 37,471 | 0.00% |
|
| 2022/05/11 | 11 | 250.68 | 11 | 252.73 | 257.50 | 0 | 37,788 | 0.00% |
|
| 2022/05/10 | 18 | 244.56 | 19 | 247.32 | 255.00 | -1 | 37,985 | 0.00% |
|
| 2022/05/09 | 9.2 | 258.53 | 7 | 248.21 | 246.50 | 2.2 | 38,497 | 0.01% |
|
| 2022/05/06 | 12 | 275.70 | 11 | 275.27 | 272.00 | 1 | 38,829 | 0.00% |
|
| 2022/05/05 | 16 | 277.19 | 19.2 | 278.83 | 286.00 | -3.2 | 38,763 | -0.01% |
|
| 2022/05/04 | 6 | 265.58 | 5 | 266.70 | 262.50 | 1 | 38,558 | 0.00% |
|
| 2022/05/03 | 14 | 263.75 | 14 | 265.61 | 264.50 | 0 | 38,787 | 0.00% |
|
| 2022/04/29 | 5 | 265.60 | 5 | 264.60 | 260.50 | 0 | 38,955 | 0.00% |
|
| 2022/04/28 | 6 | 253.75 | 8 | 255.57 | 260.00 | -2 | 38,880 | -0.01% |
|
| 2022/04/27 | 12.1 | 241.95 | 14 | 244.64 | 252.50 | -1.9 | 38,898 | 0.00% |
|
| 2022/04/26 | 8 | 246.13 | 5 | 245.30 | 242.50 | 3 | 38,817 | 0.01% |
|
| 2022/04/25 | 7.2 | 252.03 | 5 | 252.60 | 248.50 | 2.2 | 39,070 | 0.01% |
|
| 2022/04/22 | 4.1 | 266.18 | 4 | 265.50 | 267.50 | 0.1 | 39,245 | 0.00% |
|
| 2022/04/21 | 6 | 276.50 | 4 | 276.26 | 275.00 | 2 | 39,660 | 0.01% |
|
| 2022/04/20 | 6 | 271.18 | 7 | 271.57 | 276.50 | -1 | 39,824 | 0.00% |
|
| 2022/04/19 | 5 | 275.90 | 6 | 272.83 | 268.50 | -1 | 39,943 | 0.00% |
|
| 2022/04/18 | 10 | 267.45 | 9 | 261.78 | 272.50 | 1 | 40,018 | 0.00% |
|
| 2022/04/15 | 7.1 | 264.94 | 9 | 261.33 | 265.50 | -1.9 | 40,260 | 0.00% |
|
| 2022/04/14 | 15 | 285.50 | 11 | 282.45 | 281.50 | 4 | 40,341 | 0.01% |
|
| 2022/04/13 | 7 | 286.07 | 11 | 287.09 | 289.50 | -4 | 40,256 | -0.01% |
|
| 2022/04/12 | 36 | 282.75 | 36 | 280.67 | 281.50 | 0 | 40,177 | 0.00% |
|
| 2022/04/11 | 27.1 | 290.25 | 25 | 291.94 | 281.00 | 2.1 | 39,911 | 0.01% |
|
| 2022/04/08 | 14 | 298.93 | 8 | 298.82 | 301.50 | 6 | 39,727 | 0.02% |
|
| 2022/04/07 | 11.2 | 313.20 | 9 | 309.11 | 296.00 | 2.2 | 39,457 | 0.01% |
|
| 2022/04/06 | 5 | 309.50 | 4 | 315.26 | 317.00 | 1 | 39,182 | 0.00% |
|
| 2022/04/01 | 17 | 304.14 | 16 | 305.03 | 312.00 | 1 | 39,128 | 0.00% |
|
| 2022/03/31 | 3 | 313.30 | 7 | 310.21 | 305.50 | -4 | 39,374 | -0.01% |
|
| 2022/03/30 | 17 | 319.44 | 16 | 325.78 | 312.50 | 1 | 39,541 | 0.00% |
|
| 2022/03/29 | 22 | 317.14 | 22 | 316.43 | 322.50 | 0 | 39,675 | 0.00% |
|
| 2022/03/28 | 9 | 295.22 | 19.1 | 298.05 | 311.00 | -10.1 | 40,065 | -0.03% |
|
| 2022/03/25 | 8 | 291.94 | 13 | 294.46 | 296.00 | -5 | 40,418 | -0.01% |
|
| 2022/03/24 | 11 | 288.45 | 5 | 285.00 | 287.50 | 6 | 40,965 | 0.01% |
|
| 2022/03/23 | 18 | 292.69 | 12 | 292.63 | 284.00 | 6 | 42,365 | 0.01% |
|
| 2022/03/22 | 5 | 285.30 | 14 | 284.32 | 282.00 | -9 | 42,972 | -0.02% |
|
| 2022/03/21 | 16 | 280.31 | 8 | 277.31 | 274.50 | 8 | 43,100 | 0.02% |
|
| 2022/03/18 | 9 | 273.77 | 12 | 273.04 | 273.00 | -3 | 43,130 | -0.01% |
|
| 2022/03/17 | 8 | 273.88 | 15 | 269.97 | 275.00 | -7 | 42,942 | -0.02% |
|
| 2022/03/16 | 16 | 259.91 | 14 | 260.75 | 255.00 | 2 | 42,428 | 0.00% |
|
| 2022/03/15 | 42 | 274.89 | 38 | 264.24 | 260.50 | 4 | 42,269 | 0.01% |
|
| 2022/03/14 | 21 | 289.17 | 17 | 290.38 | 286.00 | 4 | 42,126 | 0.01% |
|
| 2022/03/11 | 16 | 282.53 | 21.1 | 281.64 | 287.00 | -5.1 | 41,766 | -0.01% |
|
| 2022/03/10 | 33 | 282.35 | 29 | 284.62 | 281.00 | 4 | 41,630 | 0.01% |
|
| 2022/03/09 | 25 | 284.40 | 19 | 282.89 | 275.00 | 6 | 41,146 | 0.01% |
|
| 2022/03/08 | 24 | 287.10 | 18 | 283.69 | 273.50 | 6 | 40,380 | 0.01% |
|
| 2022/03/07 | 25 | 285.40 | 27 | 285.89 | 287.50 | -2 | 39,594 | -0.01% |
|
| 2022/03/04 | 25 | 301.28 | 24.5 | 294.25 | 288.00 | 0.5 | 39,069 | 0.00% |
|
| 2022/03/03 | 31 | 316.73 | 23 | 319.39 | 312.00 | 8 | 38,732 | 0.02% |
|
| 2022/03/02 | 27 | 299.85 | 24.7 | 304.78 | 307.00 | 2.3 | 37,914 | 0.01% |
|
| 2022/03/01 | 12 | 285.67 | 15 | 285.54 | 299.50 | -3 | 37,091 | -0.01% |
|
| 2022/02/25 | 15 | 264.67 | 18 | 264.84 | 272.50 | -3 | 36,252 | -0.01% |
|
| 2022/02/24 | 46 | 246.88 | 42 | 247.12 | 248.00 | 4 | 35,583 | 0.01% |
|
| 2022/02/23 | 51 | 243.59 | 52 | 245.67 | 245.00 | -1 | 34,753 | 0.00% |
|
| 2022/02/22 | 14 | 237.96 | 16 | 236.66 | 233.50 | -2 | 33,923 | -0.01% |
|
| 2022/02/21 | 12 | 235.58 | 13 | 237.15 | 239.00 | -1 | 33,503 | 0.00% |
|
| 2022/02/18 | 19 | 236.39 | 19.1 | 234.27 | 238.50 | -0.1 | 33,774 | 0.00% |
|
| 2022/02/17 | 21 | 238.33 | 30 | 235.11 | 233.00 | -9 | 33,898 | -0.03% |
|
| 2022/02/16 | 26 | 243.79 | 26 | 246.38 | 243.00 | 0 | 33,682 | 0.00% |
|
| 2022/02/15 | 16 | 236.84 | 16 | 238.03 | 232.00 | 0 | 33,336 | 0.00% |
|
| 2022/02/14 | 19 | 233.76 | 17 | 229.94 | 231.00 | 2 | 33,092 | 0.01% |
|
| 2022/02/11 | 34.5 | 244.52 | 36.1 | 240.78 | 244.00 | -1.6 | 33,159 | 0.00% |
|
| 2022/02/10 | 22 | 238.68 | 22 | 239.50 | 234.00 | 0 | 32,875 | 0.00% |
|
| 2022/02/09 | 24 | 234.08 | 27.5 | 234.61 | 236.50 | -3.5 | 32,706 | -0.01% |
|
| 2022/02/08 | 11 | 217.05 | 8 | 221.44 | 224.00 | 3 | 32,424 | 0.01% |
|
| 2022/02/07 | 7 | 201.79 | 9 | 203.00 | 209.50 | -2 | 32,386 | -0.01% |
|
| 2022/01/26 | 13 | 204.42 | 11 | 207.73 | 199.50 | 2 | 32,810 | 0.01% |
|
| 2022/01/25 | 20 | 210.03 | 17 | 211.50 | 205.50 | 3 | 33,233 | 0.01% |
|
| 2022/01/24 | 22 | 210.20 | 22 | 210.02 | 213.50 | 0 | 33,695 | 0.00% |
|
| 2022/01/21 | 11 | 215.09 | 15 | 215.57 | 216.00 | -4 | 34,692 | -0.01% |
|
| 2022/01/20 | 5 | 217.10 | 5 | 217.20 | 219.00 | 0 | 35,430 | 0.00% |
|
| 2022/01/19 | 5 | 212.20 | 9 | 211.89 | 215.00 | -4 | 36,018 | -0.01% |
|
| 2022/01/18 | 19 | 214.45 | 18 | 217.81 | 209.00 | 1 | 36,701 | 0.00% |
|
| 2022/01/17 | 10 | 211.70 | 24 | 210.17 | 214.50 | -14 | 37,392 | -0.04% |
|
| 2022/01/14 | 15 | 204.98 | 15 | 206.27 | 213.00 | 0 | 37,851 | 0.00% |
|
| 2022/01/13 | 3 | 197.32 | 4 | 198.50 | 200.50 | -1 | 38,128 | 0.00% |
|
| 2022/01/12 | 10 | 202.29 | 10 | 200.71 | 200.50 | 0 | 38,678 | 0.00% |
|
| 2022/01/11 | 14 | 202.46 | 12 | 200.17 | 199.00 | 2 | 39,898 | 0.01% |
|
| 2022/01/10 | 18 | 209.48 | 10 | 207.60 | 207.00 | 8 | 40,656 | 0.02% |
|
| 2022/01/07 | 26.1 | 210.89 | 24 | 207.48 | 199.00 | 2.1 | 41,496 | 0.01% |
|
| 2022/01/06 | 10.1 | 211.25 | 9 | 211.17 | 211.00 | 1.1 | 41,693 | 0.00% |
|
| 2022/01/05 | 11 | 221.14 | 9 | 220.61 | 218.50 | 2 | 42,783 | 0.00% |
|
| 2022/01/04 | 10.1 | 223.94 | 4 | 222.25 | 221.00 | 6.1 | 44,346 | 0.01% |
|
| 2022/01/03 | 7 | 233.19 | 8 | 229.38 | 226.00 | -1 | 44,732 | 0.00% |
|
| 2021/12/30 | 4 | 234.75 | 4 | 235.50 | 239.00 | 0 | 44,982 | 0.00% |
|
| 2021/12/29 | 11.2 | 238.41 | 7 | 238.43 | 238.00 | 4.2 | 44,942 | 0.01% |
|
| 2021/12/28 | 18 | 240.44 | 26 | 242.13 | 245.50 | -8 | 45,334 | -0.02% |
|
| 2021/12/27 | 13 | 244.50 | 4 | 247.63 | 238.50 | 9 | 45,452 | 0.02% |
|
| 2021/12/24 | 12 | 246.42 | 11 | 248.00 | 249.00 | 1 | 45,182 | 0.00% |
|
| 2021/12/23 | 9 | 244.56 | 14 | 247.61 | 243.00 | -5 | 45,107 | -0.01% |
|
| 2021/12/22 | 25 | 243.20 | 19 | 241.55 | 243.00 | 6 | 44,945 | 0.01% |
|
| 2021/12/21 | 6 | 226.42 | 15 | 226.33 | 238.50 | -9 | 44,416 | -0.02% |
|
| 2021/12/20 | 16 | 222.88 | 16.1 | 223.74 | 217.00 | -0.1 | 43,896 | 0.00% |
|
| 2021/12/17 | 22 | 222.64 | 19 | 224.11 | 225.50 | 3 | 43,928 | 0.01% |
|
| 2021/12/16 | 10.1 | 206.72 | 16.9 | 211.41 | 217.50 | -6.9 | 42,868 | -0.02% |
|
| 2021/12/15 | 2 | 189.00 | 17.2 | 191.09 | 198.00 | -15.2 | 42,239 | -0.04% |
|
| 2021/12/14 | 20 | 183.53 | 6 | 181.67 | 180.00 | 14 | 42,330 | 0.03% |
|
| 2021/12/13 | 7 | 192.93 | 7 | 193.07 | 194.00 | 0 | 43,128 | 0.00% |
|
| 2021/12/10 | 9 | 188.94 | 6 | 188.75 | 187.50 | 3 | 43,465 | 0.01% |
|
| 2021/12/09 | 21 | 193.57 | 17 | 192.41 | 188.50 | 4 | 44,281 | 0.01% |
|
| 2021/12/08 | 6 | 187.33 | 35 | 188.37 | 194.50 | -29 | 44,790 | -0.06% |
|
| 2021/12/07 | 11 | 178.05 | 13 | 178.27 | 177.00 | -2 | 44,992 | 0.00% |
|
| 2021/12/06 | 29.1 | 179.74 | 8 | 178.63 | 178.50 | 21.1 | 45,320 | 0.05% |
|
| 2021/12/03 | 3 | 189.17 | 11 | 190.55 | 190.00 | -8 | 45,555 | -0.02% |
|
| 2021/12/02 | 7.1 | 185.57 | 4 | 184.28 | 184.50 | 3 | 45,714 | 0.01% |
|
| 2021/12/01 | 4 | 182.50 | 3.1 | 184.41 | 187.00 | 0.9 | 45,984 | 0.00% |
|
| 2021/11/30 | 2 | 187.25 | 14 | 187.71 | 186.00 | -12 | 46,512 | -0.03% |
|
| 2021/11/29 | 3 | 175.33 | 1 | 181.00 | 183.00 | 2 | 47,677 | 0.00% |
|
| 2021/11/26 | 12 | 177.67 | 43 | 179.20 | 182.00 | -31 | 48,042 | -0.06% |
|
| 2021/11/25 | 5 | 180.80 | 6 | 180.92 | 176.50 | -1 | 47,917 | 0.00% |
|
| 2021/11/24 | 8.2 | 181.99 | 4 | 180.13 | 179.00 | 4.2 | 47,883 | 0.01% |
|
| 2021/11/23 | 21.1 | 182.77 | 9 | 184.61 | 184.50 | 12.1 | 48,613 | 0.02% |
|
| 2021/11/22 | 12 | 187.42 | 1 | 188.00 | 190.00 | 11 | 48,686 | 0.02% |
|
| 2021/11/19 | 41.1 | 192.29 | 16 | 189.88 | 190.50 | 25.1 | 48,565 | 0.05% |
|
| 2021/11/18 | 5.2 | 198.45 | 2 | 199.00 | 196.00 | 3.2 | 48,409 | 0.01% |
|
| 2021/11/17 | 11 | 198.86 | 20.5 | 201.19 | 206.00 | -9.5 | 48,307 | -0.02% |
|
| 2021/11/16 | 10.1 | 198.37 | 19 | 202.71 | 193.50 | -8.9 | 47,897 | -0.02% |
|
| 2021/11/15 | 6 | 195.00 | 11.1 | 196.77 | 198.50 | -5.1 | 47,378 | -0.01% |
|
| 2021/11/12 | 22.3 | 197.03 | 19.2 | 199.55 | 189.00 | 3.1 | 47,110 | 0.01% |
|
| 2021/11/11 | 6.1 | 189.09 | 3.1 | 188.67 | 191.00 | 3.1 | 46,520 | 0.01% |
|
| 2021/11/10 | 7 | 189.43 | 14 | 187.75 | 194.00 | -7 | 46,153 | -0.02% |
|
| 2021/11/09 | 11.1 | 183.04 | 30 | 186.68 | 181.00 | -19 | 45,662 | -0.04% |
|
| 2021/11/08 | 50 | 187.21 | 14 | 180.50 | 181.00 | 36 | 45,141 | 0.08% |
|
| 2021/11/05 | 16 | 185.50 | 20 | 187.38 | 197.00 | -4 | 44,724 | -0.01% |
|
| 2021/11/04 | 27.1 | 194.00 | 24 | 192.54 | 190.50 | 3.1 | 44,059 | 0.01% |
|
| 2021/11/03 | 21 | 195.86 | 18 | 196.14 | 193.50 | 3 | 43,471 | 0.01% |
|
| 2021/11/02 | 43.1 | 207.37 | 36.5 | 206.81 | 205.50 | 6.6 | 43,072 | 0.02% |
|
| 2021/11/01 | 23 | 209.98 | 26.1 | 212.11 | 210.00 | -3.1 | 42,405 | -0.01% |
|
| 2021/10/29 | 54.1 | 205.86 | 46.6 | 203.22 | 201.00 | 7.5 | 41,622 | 0.02% |
|
| 2021/10/28 | 16 | 188.81 | 30 | 194.38 | 196.50 | -14 | 40,311 | -0.03% |
|
| 2021/10/27 | 30 | 170.32 | 65.1 | 175.35 | 179.00 | -35.1 | 39,421 | -0.09% |
|
| 2021/10/26 | 27.1 | 173.80 | 29 | 174.40 | 163.00 | -2 | 38,611 | -0.01% |
|
| 2021/10/25 | 24 | 171.25 | 18 | 171.08 | 176.00 | 6 | 37,727 | 0.02% |
|
| 2021/10/22 | 19 | 158.71 | 31 | 160.60 | 166.50 | -12 | 36,525 | -0.03% |
|
| 2021/10/21 | 21 | 153.64 | 14 | 155.32 | 151.50 | 7 | 35,522 | 0.02% |
|
| 2021/10/20 | 21 | 149.81 | 19.1 | 150.90 | 153.50 | 2 | 34,614 | 0.01% |
|
| 2021/10/19 | 53.1 | 148.72 | 44 | 150.88 | 147.50 | 9.1 | 33,683 | 0.03% |
|
| 2021/10/18 | 45 | 141.00 | 40 | 141.88 | 141.00 | 5 | 32,110 | 0.02% |
|
| 2021/10/15 | 65 | 134.92 | 64 | 134.30 | 143.00 | 1 | 31,001 | 0.00% |
|
| 2021/10/14 | 30 | 131.33 | 21 | 130.57 | 130.00 | 9 | 29,551 | 0.03% |
|
| 2021/10/13 | 34 | 135.62 | 45 | 133.44 | 131.50 | -11 | 28,779 | -0.04% |
|
| 2021/10/12 | 63 | 131.39 | 48 | 132.02 | 133.00 | 15 | 27,418 | 0.05% |
|
| 2021/10/08 | 8 | 124.00 | 21 | 128.74 | 130.00 | -13 | 25,623 | -0.05% |
|
| 2021/10/07 | 7 | 112.36 | 48 | 116.05 | 118.50 | -41 | 25,160 | -0.16% |
|
| 2021/10/06 | 31 | 109.03 | 20 | 109.88 | 108.00 | 11 | 25,003 | 0.04% |
|
| 2021/10/05 | 18 | 106.86 | 13 | 108.35 | 112.00 | 5 | 25,354 | 0.02% |
|
| 2021/10/04 | 17 | 110.47 | 18 | 111.17 | 109.00 | -1 | 25,273 | 0.00% |
|
| 2021/10/01 | 33 | 109.73 | 42 | 109.65 | 107.50 | -9 | 25,585 | -0.04% |
|
| 2021/09/30 | 24 | 115.08 | 19 | 115.16 | 115.00 | 5 | 25,583 | 0.02% |
|
| 2021/09/29 | 22 | 114.68 | 10 | 114.45 | 115.00 | 12 | 25,693 | 0.05% |
|
| 2021/09/28 | 20 | 118.45 | 34 | 118.21 | 120.50 | -14 | 25,254 | -0.06% |
|
| 2021/09/27 | 37 | 117.99 | 30 | 116.52 | 114.50 | 7 | 24,602 | 0.03% |
|
| 2021/09/24 | 19 | 118.87 | 24 | 119.00 | 118.00 | -5 | 24,250 | -0.02% |
|
| 2021/09/23 | 12 | 113.50 | 21 | 113.90 | 115.50 | -9 | 23,388 | -0.04% |
|
| 2021/09/22 | 50 | 109.07 | 37 | 106.57 | 106.00 | 13 | 23,034 | 0.06% |
|
| 2021/09/17 | 45 | 111.82 | 38 | 113.57 | 114.00 | 7 | 22,693 | 0.03% |
|
| 2021/09/16 | 21 | 115.17 | 31 | 114.98 | 112.50 | -10 | 22,132 | -0.05% |
|
| 2021/09/15 | 27 | 111.67 | 25 | 111.60 | 111.50 | 2 | 21,085 | 0.01% |
|
| 2021/09/14 | 23 | 112.04 | 38 | 112.19 | 115.00 | -15 | 20,608 | -0.07% |
|
| 2021/09/13 | 92 | 111.36 | 50 | 109.67 | 109.00 | 42 | 19,661 | 0.21% |
|
| 2021/09/10 | 25 | 104.62 | 40 | 105.68 | 110.50 | -15 | 18,802 | -0.08% |
|
| 2021/09/09 | 22 | 99.10 | 35.1 | 99.07 | 100.50 | -13.1 | 18,216 | -0.07% |
|
| 2021/09/08 | 18 | 95.49 | 11 | 97.49 | 93.40 | 7 | 17,894 | 0.04% |
|
| 2021/09/07 | 34.1 | 100.98 | 15 | 99.10 | 98.30 | 19.1 | 17,543 | 0.11% |
|
| 2021/09/06 | 46 | 113.04 | 54.1 | 111.73 | 109.00 | -8.1 | 17,535 | -0.05% |
|
| 2021/09/03 | 26 | 111.23 | 29.1 | 110.97 | 110.00 | -3.1 | 17,809 | -0.02% |
|
| 2021/09/02 | 43 | 110.62 | 46 | 111.01 | 109.00 | -3 | 17,265 | -0.02% |
|
| 2021/09/01 | 55 | 103.19 | 69 | 105.27 | 109.00 | -14 | 15,914 | -0.09% |
|
| 2021/08/31 | 9 | 100.08 | 3 | 99.23 | 99.20 | 6 | 15,298 | 0.04% |
|
| 2021/08/30 | 16 | 104.16 | 13.2 | 103.14 | 103.00 | 2.8 | 15,046 | 0.02% |
|
| 2021/08/27 | 23.1 | 106.27 | 16.1 | 106.25 | 103.50 | 7.1 | 15,000 | 0.05% |
|
| 2021/08/26 | 3 | 99.57 | 14 | 100.69 | 104.00 | -11 | 14,197 | -0.08% |
|
| 2021/08/25 | 3 | 96.03 | 6 | 95.57 | 94.80 | -3 | 14,015 | -0.02% |
|
| 2021/08/24 | 6.1 | 95.52 | 5 | 95.52 | 94.30 | 1.1 | 14,283 | 0.01% |
|
| 2021/08/23 | 8 | 94.98 | 6 | 95.25 | 94.40 | 2 | 14,264 | 0.01% |
|
| 2021/08/20 | 2 | 87.80 | 10 | 89.02 | 90.90 | -8 | 14,185 | -0.06% |
|
| 2021/08/19 | 7 | 89.39 | 3 | 90.03 | 86.20 | 4 | 14,118 | 0.03% |
|
| 2021/08/18 | 6.1 | 88.40 | 0 | 0.00 | 89.80 | 6.1 | 14,353 | 0.04% |
|
| 2021/08/17 | 4 | 88.80 | 0.2 | 88.00 | 86.70 | 3.8 | 14,560 | 0.03% |
|
| 2021/08/16 | 3 | 91.23 | 1 | 89.90 | 92.40 | 2 | 14,540 | 0.01% |
|
| 2021/08/13 | 3 | 95.37 | 1 | 95.70 | 92.10 | 2 | 14,543 | 0.01% |
|
| 2021/08/12 | 4 | 95.80 | 1 | 96.00 | 95.40 | 3 | 14,571 | 0.02% |
|
| 2021/08/11 | 7 | 97.09 | 12 | 96.79 | 97.10 | -5 | 14,663 | -0.03% |
|
| 2021/08/10 | 2 | 97.95 | 2 | 99.15 | 97.30 | 0 | 14,664 | 0.00% |
|
| 2021/08/09 | 9.1 | 100.17 | 9 | 99.14 | 98.80 | 0.1 | 14,657 | 0.00% |
|
| 2021/08/06 | 12 | 99.19 | 23 | 99.62 | 99.30 | -11 | 14,668 | -0.07% |
|
| 2021/08/05 | 4 | 106.63 | 5 | 107.60 | 106.00 | -1 | 14,479 | -0.01% |
|
| 2021/08/04 | 7 | 109.43 | 1 | 108.50 | 108.50 | 6 | 14,651 | 0.04% |
|
| 2021/08/03 | 1 | 114.50 | 4 | 113.75 | 114.50 | -3 | 14,710 | -0.02% |
|
| 2021/08/02 | 4 | 111.63 | 3 | 111.00 | 112.00 | 1 | 14,752 | 0.01% |
|
| 2021/07/30 | 5 | 108.90 | 9 | 113.56 | 112.50 | -4 | 14,891 | -0.03% |
|
| 2021/07/29 | 19 | 106.34 | 22 | 106.84 | 108.00 | -3 | 14,903 | -0.02% |
|
| 2021/07/28 | 18.4 | 105.75 | 0 | 109.00 | 105.00 | 18.4 | 15,093 | 0.12% |
|
| 2021/07/27 | 3 | 119.33 | 17 | 116.94 | 116.50 | -14 | 15,783 | -0.09% |
|
| 2021/07/26 | 1.2 | 118.67 | 6 | 115.00 | 121.50 | -4.8 | 16,255 | -0.03% |
|
| 2021/07/23 | 1 | 115.00 | 1 | 115.50 | 112.50 | 0 | 17,371 | 0.00% |
|
| 2021/07/22 | 7 | 115.43 | 5 | 119.20 | 118.50 | 2 | 18,178 | 0.01% |
|
| 2021/07/21 | 2 | 111.00 | 4 | 110.00 | 110.00 | -2 | 18,336 | -0.01% |
|
| 2021/07/20 | 3 | 111.83 | 2 | 112.00 | 111.50 | 1 | 18,661 | 0.01% |
|
| 2021/07/19 | 6 | 111.50 | 2.9 | 115.55 | 118.00 | 3.1 | 18,678 | 0.02% |
|
| 2021/07/16 | 1 | 107.50 | 10 | 108.05 | 109.00 | -9 | 18,767 | -0.05% |
|
| 2021/07/15 | 3 | 107.33 | 3 | 108.33 | 109.00 | 0 | 18,898 | 0.00% |
|
| 2021/07/14 | 6 | 110.50 | 6 | 112.83 | 114.00 | 0 | 18,999 | 0.00% |
|
| 2021/07/13 | 37.4 | 113.53 | 56 | 111.08 | 111.00 | -18.6 | 18,915 | -0.10% |
|
| 2021/07/12 | 49 | 110.47 | 26 | 111.79 | 110.50 | 23 | 18,689 | 0.12% |
|
| 2021/07/09 | 9 | 103.56 | 7.1 | 103.79 | 106.50 | 1.9 | 18,206 | 0.01% |
|
| 2021/07/08 | 21 | 96.35 | 19.1 | 93.86 | 97.10 | 1.9 | 18,020 | 0.01% |
|
| 2021/07/07 | 4 | 91.73 | 5.1 | 90.23 | 91.80 | -1.1 | 17,495 | -0.01% |
|
| 2021/07/06 | 8 | 84.30 | 14.1 | 82.95 | 83.50 | -6.1 | 17,327 | -0.04% |
|
| 2021/07/05 | 0 | 0.00 | 8 | 84.73 | 85.40 | -8 | 17,067 | -0.05% |
|
| 2021/07/02 | 0 | 0.00 | 2.1 | 76.65 | 77.70 | -2.1 | 16,992 | -0.01% |
|
| 2021/07/01 | 7.1 | 73.99 | 0 | 0.00 | 74.00 | 7.1 | 17,167 | 0.04% |
|
| 2021/06/30 | 4 | 75.53 | 61 | 75.32 | 76.10 | -57 | 17,153 | -0.33% |
|
| 2021/06/29 | 35 | 76.55 | 10 | 77.49 | 75.50 | 25 | 17,130 | 0.15% |
|
| 2021/06/28 | 19 | 75.25 | 15 | 76.27 | 76.30 | 4 | 16,934 | 0.02% |
|
| 2021/06/25 | 41 | 76.61 | 1 | 76.00 | 75.60 | 40 | 16,899 | 0.24% |
|
| 2021/06/24 | 0 | 0.00 | 10 | 76.79 | 76.70 | -10 | 16,852 | -0.06% |
|
| 2021/06/23 | 9 | 77.04 | 15 | 77.51 | 76.70 | -6 | 16,816 | -0.04% |
|
| 2021/06/22 | 4 | 75.63 | 2 | 75.60 | 74.80 | 2 | 16,677 | 0.01% |
|
| 2021/06/21 | 3.3 | 75.02 | 2 | 75.75 | 75.20 | 1.3 | 16,606 | 0.01% |
|
| 2021/06/18 | 9 | 77.19 | 89 | 77.22 | 76.30 | -80 | 16,489 | -0.49% |
|
| 2021/06/17 | 3 | 76.90 | 3 | 75.53 | 77.60 | 0 | 16,286 | 0.00% |
|
| 2021/06/16 | 22 | 75.99 | 0 | 0.00 | 75.10 | 22 | 16,105 | 0.14% |
|
| 2021/06/15 | 52 | 77.13 | 18 | 76.91 | 78.10 | 34 | 15,932 | 0.21% |
|
| 2021/06/11 | 1 | 78.10 | 27.1 | 77.90 | 78.10 | -26.1 | 15,368 | -0.17% |
|
| 2021/06/10 | 82 | 72.03 | 8 | 71.49 | 71.00 | 74 | 14,589 | 0.51% |
|
| 2021/06/09 | 7 | 70.86 | 76 | 70.49 | 69.80 | -69 | 14,417 | -0.48% |
|
| 2021/06/08 | 12 | 70.75 | 12 | 71.35 | 71.40 | 0 | 14,302 | 0.00% |
|
| 2021/06/07 | 2 | 69.90 | 2 | 69.80 | 71.10 | 0 | 14,221 | 0.00% |
|
| 2021/06/04 | 16 | 70.97 | 3 | 70.70 | 69.10 | 13 | 14,091 | 0.09% |
|
| 2021/06/03 | 50 | 70.79 | 13 | 70.42 | 70.80 | 37 | 13,914 | 0.27% |
|
| 2021/06/02 | 11 | 69.53 | 13 | 68.94 | 69.00 | -2 | 13,719 | -0.01% |
|
| 2021/06/01 | 18 | 68.79 | 18 | 70.34 | 69.40 | 0 | 13,598 | 0.00% |
|
| 2021/05/31 | 13 | 67.92 | 8.1 | 67.38 | 68.40 | 4.9 | 13,283 | 0.04% |
|
| 2021/05/28 | 3 | 67.37 | 15 | 67.85 | 67.50 | -12 | 13,129 | -0.09% |
|
| 2021/05/27 | 10.1 | 66.10 | 7 | 66.53 | 65.60 | 3.1 | 13,009 | 0.02% |
|
| 2021/05/26 | 22 | 66.64 | 6 | 66.32 | 66.30 | 16 | 12,918 | 0.12% |
|
| 2021/05/25 | 13.8 | 65.36 | 39 | 66.06 | 67.50 | -25.2 | 12,631 | -0.20% |
|
| 2021/05/24 | 12 | 61.37 | 14 | 60.93 | 61.40 | -2 | 12,312 | -0.02% |
|
| 2021/05/21 | 28 | 59.80 | 11.1 | 60.10 | 59.80 | 17 | 12,295 | 0.14% |
|
| 2021/05/20 | 13 | 59.22 | 21 | 60.06 | 58.80 | -8 | 12,298 | -0.07% |
|
| 2021/05/19 | 22.1 | 58.70 | 13.1 | 59.11 | 58.20 | 9 | 12,244 | 0.07% |
|
| 2021/05/18 | 4.1 | 58.13 | 4 | 56.10 | 58.50 | 0.1 | 12,109 | 0.00% |
|
| 2021/05/17 | 12 | 54.89 | 10 | 55.49 | 53.20 | 2 | 12,039 | 0.02% |
|
| 2021/05/14 | 16 | 59.38 | 11 | 59.51 | 57.60 | 5 | 11,963 | 0.04% |
|
| 2021/05/13 | 13 | 60.52 | 5 | 60.74 | 59.50 | 8 | 11,838 | 0.07% |
|
| 2021/05/12 | 7 | 61.96 | 13 | 60.55 | 59.40 | -6 | 11,728 | -0.05% |
|
| 2021/05/11 | 8 | 64.25 | 13 | 64.14 | 63.30 | -5 | 11,444 | -0.04% |
|
| 2021/05/10 | 2 | 66.70 | 8 | 66.85 | 66.90 | -6 | 11,262 | -0.05% |
|
| 2021/05/07 | 7 | 68.59 | 17 | 69.64 | 68.00 | -10 | 11,214 | -0.09% |
|
| 2021/05/06 | 13 | 67.79 | 17 | 67.48 | 67.00 | -4 | 11,047 | -0.04% |
|
| 2021/05/05 | 35 | 68.57 | 17 | 68.11 | 66.50 | 18 | 10,896 | 0.17% |
|
| 2021/05/04 | 15 | 70.72 | 36.1 | 70.69 | 73.80 | -21.1 | 10,606 | -0.20% |
|
| 2021/05/03 | 9 | 73.46 | 4.4 | 70.18 | 69.80 | 4.6 | 10,416 | 0.04% |
|
| 2021/04/29 | 25 | 72.51 | 31 | 72.65 | 74.50 | -6 | 10,415 | -0.06% |
|
| 2021/04/28 | 18 | 66.52 | 19 | 66.82 | 67.80 | -1 | 9,319 | -0.01% |
|
| 2021/04/27 | 10 | 61.15 | 11.3 | 61.39 | 61.70 | -1.3 | 8,510 | -0.01% |
|
| 2021/04/26 | 5 | 60.30 | 14 | 61.04 | 62.60 | -9 | 8,303 | -0.11% |
|
| 2021/04/23 | 4 | 58.30 | 7 | 58.17 | 58.80 | -3 | 7,967 | -0.04% |
|
| 2021/04/22 | 4 | 56.55 | 3 | 58.70 | 56.50 | 1 | 8,021 | 0.01% |
|
| 2021/04/21 | 9 | 59.30 | 2 | 60.45 | 58.70 | 7 | 7,949 | 0.09% |
|
| 2021/04/20 | 1 | 59.80 | 8 | 60.50 | 61.00 | -7 | 7,961 | -0.09% |
|
| 2021/04/19 | 11.1 | 59.53 | 3 | 60.00 | 59.00 | 8.1 | 7,977 | 0.10% |
|
| 2021/04/16 | 6 | 58.90 | 9 | 59.02 | 59.50 | -3 | 7,882 | -0.04% |
|
| 2021/04/15 | 13 | 58.29 | 12 | 58.56 | 59.30 | 1 | 7,719 | 0.01% |
|
| 2021/04/14 | 15 | 56.95 | 19 | 56.74 | 56.40 | -4 | 7,561 | -0.05% |
|
| 2021/04/13 | 13 | 59.05 | 25.3 | 58.45 | 57.90 | -12.3 | 7,244 | -0.17% |
|
| 2021/04/12 | 26 | 58.22 | 21 | 56.97 | 56.90 | 5 | 6,962 | 0.07% |
|
| 2021/04/09 | 11 | 58.30 | 18 | 58.60 | 57.50 | -7 | 6,837 | -0.10% |
|
| 2021/04/08 | 13 | 56.62 | 11 | 56.62 | 57.20 | 2 | 6,536 | 0.03% |
|
| 2021/04/07 | 26.2 | 55.95 | 12.1 | 55.77 | 57.40 | 14.1 | 6,373 | 0.22% |
|
| 2021/04/06 | 0 | 0.00 | 9 | 53.47 | 53.40 | -9 | 6,225 | -0.14% |
|
| 2021/04/01 | 0 | 0.00 | 4 | 52.95 | 53.00 | -4 | 6,271 | -0.06% |
|
| 2021/03/30 | 2 | 52.20 | 0 | 0.00 | 52.40 | 2 | 6,224 | 0.03% |
|
| 2021/03/29 | 4 | 51.78 | 3 | 52.00 | 51.90 | 1 | 6,285 | 0.02% |
|
| 2021/03/26 | 1 | 51.40 | 1 | 51.90 | 52.10 | 0 | 6,383 | 0.00% |
|
| 2021/03/25 | 0.2 | 50.58 | 0 | 0.00 | 50.40 | 0.2 | 6,379 | 0.00% |
|
| 2021/03/24 | 2 | 51.00 | 0 | 0.00 | 50.70 | 2 | 6,395 | 0.03% |
|
| 2021/03/23 | 3 | 51.30 | 10 | 51.50 | 51.10 | -7 | 6,429 | -0.11% |
|
| 2021/03/22 | 0 | 50.90 | 1 | 50.90 | 51.40 | -1 | 6,455 | -0.02% |
|
| 2021/03/19 | 2 | 51.10 | 0 | 0.00 | 51.00 | 2 | 6,639 | 0.03% |
|
| 2021/03/18 | 10 | 52.60 | 5 | 51.90 | 51.90 | 5 | 6,650 | 0.08% |
|
| 2021/03/17 | 3 | 52.27 | 0 | 0.00 | 51.90 | 3 | 6,711 | 0.04% |
|
| 2021/03/16 | 2 | 52.50 | 2.1 | 52.62 | 51.90 | -0.1 | 6,770 | 0.00% |
|
| 2021/03/15 | 0.2 | 51.50 | 31 | 51.41 | 51.60 | -30.8 | 6,891 | -0.45% |
|
| 2021/03/12 | 5 | 51.40 | 1 | 51.00 | 51.00 | 4 | 7,027 | 0.06% |
|
| 2021/03/11 | 5.2 | 50.78 | 1 | 51.00 | 51.00 | 4.2 | 7,576 | 0.05% |
|
| 2021/03/10 | 0 | 0.00 | 2 | 50.10 | 50.10 | -2 | 8,052 | -0.02% |
|
| 2021/03/09 | 20 | 48.80 | 0 | 0.00 | 49.50 | 20 | 8,093 | 0.25% |
|
| 2021/03/08 | 2 | 50.08 | 1 | 51.10 | 49.95 | 1 | 8,096 | 0.01% |
|
| 2021/03/05 | 2 | 49.85 | 0 | 0.00 | 49.95 | 2 | 8,098 | 0.02% |
|
| 2021/03/04 | 1 | 50.90 | 4 | 50.90 | 50.90 | -3 | 8,126 | -0.04% |
|
| 2021/03/03 | 2 | 51.40 | 0 | 0.00 | 51.90 | 2 | 8,098 | 0.02% |
|
| 2021/03/02 | 4 | 52.40 | 0 | 0.00 | 52.10 | 4 | 8,061 | 0.05% |
|
| 2021/02/26 | 1 | 53.00 | 1 | 53.60 | 53.00 | 0 | 8,057 | 0.00% |
|
| 2021/02/25 | 1 | 53.40 | 5 | 53.38 | 53.40 | -4 | 8,060 | -0.05% |
|
| 2021/02/24 | 0 | 0.00 | 3 | 54.90 | 53.90 | -3 | 8,146 | -0.04% |
|
| 2021/02/23 | 6 | 55.40 | 0 | 0.00 | 55.40 | 6 | 8,135 | 0.07% |
|
| 2021/02/22 | 4 | 56.78 | 6 | 57.43 | 57.30 | -2 | 8,151 | -0.02% |
|
| 2021/02/19 | 7 | 54.66 | 8 | 55.01 | 55.90 | -1 | 8,006 | -0.01% |
|
| 2021/02/18 | 5 | 54.00 | 2 | 54.00 | 54.00 | 3 | 7,934 | 0.04% |
|
| 2021/02/05 | 1 | 51.80 | 0 | 0.00 | 51.80 | 1 | 7,883 | 0.01% |
|
| 2021/02/04 | 2 | 52.20 | 0 | 0.00 | 52.20 | 2 | 7,859 | 0.03% |
|
| 2021/02/03 | 0 | 0.00 | 5 | 54.00 | 53.30 | -5 | 7,823 | -0.06% |
|
| 2021/02/01 | 1 | 51.60 | 0 | 0.00 | 51.40 | 1 | 7,737 | 0.01% |
|
| 2021/01/29 | 6 | 53.88 | 4 | 54.33 | 52.20 | 2 | 7,685 | 0.03% |
|
| 2021/01/28 | 3 | 53.70 | 26 | 53.74 | 53.40 | -23 | 7,537 | -0.31% |
|
| 2021/01/27 | 5 | 52.46 | 2.2 | 52.73 | 52.50 | 2.8 | 7,391 | 0.04% |
|
| 2021/01/26 | 6 | 52.25 | 2 | 51.90 | 51.10 | 4 | 7,215 | 0.06% |
|
| 2021/01/25 | 34 | 56.37 | 23 | 54.18 | 54.10 | 11 | 7,011 | 0.16% |
|
| 2021/01/22 | 5 | 55.40 | 17 | 56.59 | 57.90 | -12 | 6,417 | -0.19% |
|
| 2021/01/21 | 0 | 0.00 | 2 | 52.75 | 52.70 | -2 | 5,889 | -0.03% |
|
| 2021/01/19 | 1 | 53.30 | 1 | 52.30 | 53.00 | 0 | 5,727 | 0.00% |
|
| 2021/01/18 | 0 | 0.00 | 1 | 52.40 | 52.40 | -1 | 5,755 | -0.02% |
|
| 2021/01/15 | 14 | 53.91 | 12 | 52.98 | 53.40 | 2 | 5,758 | 0.03% |
|
| 2021/01/14 | 1 | 53.40 | 12 | 54.11 | 54.00 | -11 | 5,626 | -0.20% |
|
| 2021/01/13 | 2 | 53.65 | 2 | 53.25 | 54.00 | 0 | 5,539 | 0.00% |
|
| 2021/01/12 | 1 | 51.60 | 0 | 0.00 | 52.00 | 1 | 5,405 | 0.02% |
|
| 2021/01/11 | 0 | 49.05 | 4 | 51.08 | 51.60 | -4 | 5,245 | -0.08% |
|
| 2021/01/08 | 2 | 48.78 | 0 | 0.00 | 48.75 | 2 | 5,169 | 0.04% |
|
| 2021/01/07 | 1 | 50.10 | 0 | 0.00 | 49.75 | 1 | 5,113 | 0.02% |
|
| 2021/01/06 | 2 | 48.95 | 3 | 50.35 | 49.30 | -1 | 5,073 | -0.02% |
|
| 2021/01/05 | 1 | 51.10 | 0 | 0.00 | 51.50 | 1 | 4,950 | 0.02% |
|
| 2021/01/04 | 1 | 50.50 | 0 | 0.00 | 52.20 | 1 | 4,891 | 0.02% |
|
| 2020/12/30 | 0 | 0.00 | 2 | 51.50 | 51.50 | -2 | 4,777 | -0.04% |
|
| 2020/12/29 | 15 | 52.10 | 7 | 52.11 | 51.90 | 8 | 4,740 | 0.17% |
|
| 2020/12/28 | 1 | 51.30 | 1 | 51.80 | 51.80 | 0 | 4,581 | 0.00% |
|
| 2020/12/24 | 1 | 51.50 | 1 | 51.00 | 51.00 | 0 | 4,432 | 0.00% |
|
| 2020/12/23 | 1.2 | 51.12 | 2 | 51.05 | 51.20 | -0.8 | 4,403 | -0.02% |
|
| 2020/12/22 | 3 | 50.92 | 2 | 51.40 | 49.65 | 1 | 4,331 | 0.02% |
|
| 2020/12/21 | 2 | 49.40 | 2 | 49.20 | 49.20 | 0 | 4,222 | 0.00% |
|
| 2020/12/18 | 0 | 0.00 | 1 | 50.60 | 49.95 | -1 | 4,176 | -0.02% |
|
| 2020/12/17 | 3 | 50.37 | 10 | 49.75 | 49.80 | -7 | 4,147 | -0.17% |
|
| 2020/12/11 | 2 | 51.40 | 2 | 51.60 | 49.50 | 0 | 3,852 | 0.00% |
|
| 2020/12/10 | 6 | 51.47 | 4 | 50.00 | 50.70 | 2 | 3,835 | 0.05% |
|
| 2020/12/09 | 8 | 51.58 | 1 | 51.60 | 51.70 | 7 | 3,743 | 0.19% |
|
| 2020/12/08 | 0 | 0.00 | 4 | 53.53 | 52.70 | -4 | 3,599 | -0.11% |
|
| 2020/12/07 | 23.2 | 55.33 | 12 | 55.02 | 55.40 | 11.2 | 3,438 | 0.33% |
|
| 2020/12/04 | 8 | 52.28 | 18 | 51.95 | 53.40 | -10 | 2,870 | -0.35% |
|
| 2020/12/03 | 0 | 0.00 | 1 | 49.10 | 48.55 | -1 | 2,374 | -0.04% |
|
| 2020/12/02 | 0 | 0.00 | 3 | 48.73 | 48.50 | -3 | 2,332 | -0.13% |
|
| 2020/12/01 | 1 | 47.80 | 10 | 48.10 | 48.00 | -9 | 2,300 | -0.39% |
|
| 2020/11/30 | 0 | 0.00 | 1 | 48.55 | 47.95 | -1 | 2,292 | -0.04% |
|
| 2020/11/25 | 2 | 46.43 | 0 | 0.00 | 46.05 | 2 | 2,250 | 0.09% |
|
| 2020/11/23 | 0 | 0.00 | 3 | 47.47 | 47.65 | -3 | 2,171 | -0.14% |
|
| 2020/11/20 | 0 | 0.00 | 1 | 45.90 | 46.05 | -1 | 2,028 | -0.05% |
|
| 2020/11/19 | 8 | 46.31 | 7 | 46.71 | 45.35 | 1 | 1,985 | 0.05% |
|
| 2020/11/18 | 0 | 0.00 | 1 | 45.65 | 45.50 | -1 | 1,872 | -0.05% |
|
| 2020/11/17 | 0 | 0.00 | 21 | 45.31 | 45.35 | -21 | 1,872 | -1.12% |
|
| 2020/11/16 | 0 | 0.00 | 2 | 44.95 | 45.15 | -2 | 1,890 | -0.11% |
|
| 2020/11/12 | 0 | 0.00 | 1 | 44.05 | 43.80 | -1 | 1,883 | -0.05% |
|
| 2020/11/09 | 0 | 0.00 | 1 | 43.60 | 43.60 | -1 | 1,877 | -0.05% |
|
| 2020/11/02 | 0 | 0.00 | 2 | 40.75 | 40.80 | -2 | 2,007 | -0.10% |
|
| 2020/10/28 | 1 | 42.80 | 0 | 0.00 | 42.80 | 1 | 2,080 | 0.05% |
|
| 2020/10/26 | 3 | 43.10 | 21 | 43.25 | 43.35 | -18 | 2,166 | -0.83% |
|
| 2020/10/23 | 1 | 44.10 | 0 | 0.00 | 44.10 | 1 | 2,143 | 0.05% |
|
| 2020/10/21 | 1 | 43.35 | 1 | 43.70 | 43.05 | 0 | 2,425 | 0.00% |
|
| 2020/10/20 | 1 | 43.05 | 2.4 | 43.93 | 43.05 | -1.4 | 2,688 | -0.05% |
|
| 2020/10/19 | 1 | 43.90 | 6 | 43.77 | 44.15 | -5 | 2,701 | -0.19% |
|
| 2020/10/16 | 24 | 42.62 | 0 | 0.00 | 42.25 | 24 | 2,745 | 0.87% |
|
| 2020/10/14 | 1 | 43.50 | 2 | 43.40 | 43.35 | -1 | 2,935 | -0.03% |
|
| 2020/10/13 | 2 | 44.00 | 0 | 0.00 | 43.25 | 2 | 2,988 | 0.07% |
|
| 2020/10/12 | 1 | 43.70 | 23 | 43.82 | 43.75 | -22 | 3,018 | -0.73% |
|
| 2020/10/07 | 0 | 0.00 | 1 | 45.00 | 44.95 | -1 | 3,109 | -0.03% |
|
| 2020/09/25 | 0 | 0.00 | 5 | 41.25 | 42.00 | -5 | 4,182 | -0.12% |
|
| 2020/09/24 | 0 | 0.00 | 1 | 43.80 | 43.00 | -1 | 4,699 | -0.02% |
|
| 2020/09/23 | 1 | 45.00 | 0 | 0.00 | 44.65 | 1 | 5,018 | 0.02% |
|
| 2020/09/21 | 1 | 45.10 | 1 | 45.40 | 44.90 | 0 | 5,464 | 0.00% |
|
| 2020/09/18 | 1 | 45.50 | 10 | 45.60 | 45.65 | -9 | 5,792 | -0.16% |
|
| 2020/09/17 | 2 | 45.38 | 1 | 45.40 | 45.40 | 1 | 6,221 | 0.02% |
|
| 2020/09/16 | 1 | 45.35 | 2 | 45.23 | 45.05 | -1 | 6,332 | -0.02% |
|
| 2020/09/15 | 3 | 44.67 | 3 | 45.35 | 45.40 | 0 | 6,368 | 0.00% |
|
| 2020/09/11 | 0 | 0.00 | 2 | 43.10 | 42.90 | -2 | 6,519 | -0.03% |
|
| 2020/09/07 | 1 | 43.60 | 0 | 0.00 | 43.55 | 1 | 6,638 | 0.02% |
|
| 2020/09/04 | 1 | 43.55 | 2 | 43.70 | 43.95 | -1 | 6,670 | -0.01% |
|
| 2020/09/03 | 10 | 45.05 | 1 | 45.30 | 44.40 | 9 | 6,680 | 0.13% |
|
| 2020/09/02 | 1 | 45.20 | 1 | 45.05 | 45.10 | 0 | 6,696 | 0.00% |
|
| 2020/09/01 | 2 | 44.73 | 4 | 44.80 | 44.95 | -2 | 6,706 | -0.03% |
|
| 2020/08/31 | 6 | 43.32 | 1 | 44.35 | 43.40 | 5 | 6,698 | 0.07% |
|
| 2020/08/27 | 1 | 44.60 | 5 | 44.26 | 44.20 | -4 | 6,759 | -0.06% |
|
| 2020/08/26 | 0 | 0.00 | 3 | 44.42 | 44.50 | -3 | 6,789 | -0.04% |
|
| 2020/08/25 | 2 | 44.35 | 1 | 44.70 | 44.40 | 1 | 6,849 | 0.01% |
|
| 2020/08/24 | 3 | 43.43 | 1 | 43.25 | 43.40 | 2 | 6,875 | 0.03% |
|
| 2020/08/21 | 1 | 42.80 | 0 | 0.00 | 43.50 | 1 | 6,903 | 0.01% |
|
| 2020/08/20 | 7 | 43.09 | 6 | 42.40 | 42.40 | 1 | 6,915 | 0.01% |
|
| 2020/08/14 | 1 | 46.00 | 0 | 0.00 | 47.00 | 1 | 6,979 | 0.01% |
|
| 2020/08/13 | 6 | 46.35 | 2 | 46.65 | 46.25 | 4 | 6,979 | 0.06% |
|
| 2020/08/11 | 1 | 47.25 | 0 | 0.00 | 47.30 | 1 | 6,969 | 0.01% |
|
| 2020/08/10 | 4 | 47.56 | 1 | 48.65 | 47.25 | 3 | 6,966 | 0.04% |
|
| 2020/08/07 | 21 | 48.20 | 11 | 48.43 | 48.45 | 10 | 6,937 | 0.14% |
|
| 2020/08/06 | 16 | 47.80 | 0 | 0.00 | 47.70 | 16 | 6,923 | 0.23% |
|
| 2020/08/05 | 0 | 0.00 | 4 | 48.63 | 48.60 | -4 | 6,887 | -0.06% |
|
| 2020/08/04 | 3 | 47.57 | 3 | 47.55 | 47.80 | 0 | 6,835 | 0.00% |
|
| 2020/08/03 | 8 | 47.00 | 0 | 0.00 | 47.10 | 8 | 6,806 | 0.12% |
|
| 2020/07/31 | 3 | 47.20 | 0 | 0.00 | 47.05 | 3 | 6,820 | 0.04% |
|
| 2020/07/30 | 0.3 | 47.85 | 1 | 47.30 | 47.80 | -0.7 | 6,752 | -0.01% |
|
| 2020/07/29 | 3 | 46.85 | 3 | 46.97 | 46.95 | 0 | 6,725 | 0.00% |
|
| 2020/07/28 | 16 | 46.29 | 0 | 0.00 | 46.20 | 16 | 6,658 | 0.24% |
|
| 2020/07/27 | 20 | 49.33 | 1 | 50.70 | 49.15 | 19 | 6,524 | 0.29% |
|
| 2020/07/24 | 3 | 54.23 | 2 | 53.15 | 52.10 | 1 | 6,354 | 0.02% |
|
| 2020/07/23 | 3 | 52.27 | 14 | 52.60 | 52.90 | -11 | 6,085 | -0.18% |
|
| 2020/07/22 | 1 | 52.50 | 1 | 52.30 | 52.50 | 0 | 6,034 | 0.00% |
|
| 2020/07/21 | 1 | 52.30 | 2 | 52.45 | 53.00 | -1 | 6,100 | -0.02% |
|
| 2020/07/20 | 1 | 50.40 | 1 | 50.40 | 50.80 | 0 | 6,105 | 0.00% |
|
| 2020/07/17 | 4 | 49.58 | 0 | 0.00 | 48.95 | 4 | 6,066 | 0.07% |
|
| 2020/07/15 | 0 | 0.00 | 2 | 50.35 | 50.10 | -2 | 6,025 | -0.03% |
|
| 2020/07/14 | 4 | 51.35 | 0 | 0.00 | 51.00 | 4 | 6,004 | 0.07% |
|
| 2020/07/13 | 2 | 51.20 | 5 | 50.72 | 51.60 | -3 | 5,971 | -0.05% |
|
| 2020/07/10 | 0 | 0.00 | 23 | 50.54 | 50.80 | -23 | 5,933 | -0.39% |
|
| 2020/07/09 | 14 | 53.24 | 12 | 52.93 | 52.60 | 2 | 5,837 | 0.03% |
|
| 2020/07/08 | 28 | 53.30 | 28 | 53.91 | 54.00 | 0 | 5,663 | 0.00% |
|
| 2020/07/07 | 6 | 52.08 | 22 | 53.49 | 51.50 | -16 | 5,429 | -0.29% |
|
| 2020/07/06 | 4 | 54.08 | 25 | 54.63 | 54.00 | -21 | 5,261 | -0.40% |
|
| 2020/07/03 | 26 | 53.13 | 15 | 53.29 | 52.80 | 11 | 5,033 | 0.22% |
|
| 2020/07/02 | 22 | 49.21 | 27 | 50.02 | 51.30 | -5 | 4,544 | -0.11% |
|
| 2020/07/01 | 3 | 47.03 | 5 | 47.46 | 47.75 | -2 | 4,233 | -0.05% |
|
| 2020/06/30 | 2 | 48.50 | 7 | 47.68 | 46.40 | -5 | 4,065 | -0.12% |
|
| 2020/06/29 | 4 | 46.93 | 6 | 46.49 | 46.50 | -2 | 3,795 | -0.05% |
|
| 2020/06/24 | 16 | 45.22 | 14 | 44.81 | 44.80 | 2 | 3,484 | 0.06% |
|
| 2020/06/23 | 6 | 43.07 | 8 | 43.40 | 43.35 | -2 | 3,083 | -0.06% |
|
| 2020/06/22 | 1 | 43.10 | 1 | 42.90 | 42.70 | 0 | 2,987 | 0.00% |
|
| 2020/06/19 | 11 | 41.15 | 3 | 41.90 | 41.00 | 8 | 2,984 | 0.27% |
|
| 2020/06/18 | 1 | 41.70 | 1 | 41.50 | 41.80 | 0 | 2,809 | 0.00% |
|
| 2020/06/17 | 0 | 0.00 | 4 | 41.50 | 41.70 | -4 | 2,797 | -0.14% |
|
| 2020/06/16 | 17 | 41.89 | 22 | 41.73 | 41.90 | -5 | 2,819 | -0.18% |
|
| 2020/06/15 | 1 | 41.90 | 4 | 41.90 | 41.45 | -3 | 2,862 | -0.10% |
|
| 2020/06/12 | 24 | 41.42 | 0 | 0.00 | 41.65 | 24 | 2,889 | 0.83% |
|
| 2020/06/11 | 6 | 42.88 | 18 | 43.27 | 42.80 | -12 | 2,908 | -0.41% |
|
| 2020/06/10 | 5 | 44.42 | 0 | 0.00 | 44.20 | 5 | 2,951 | 0.17% |
|
| 2020/06/09 | 0 | 0.00 | 1 | 43.95 | 44.35 | -1 | 2,993 | -0.03% |
|
| 2020/06/08 | 6 | 45.16 | 1 | 45.20 | 44.90 | 5 | 3,017 | 0.17% |
|
| 2020/06/04 | 1 | 44.85 | 3 | 44.92 | 45.00 | -2 | 3,007 | -0.07% |
|
| 2020/06/03 | 7 | 44.62 | 9.2 | 44.78 | 45.05 | -2.2 | 3,010 | -0.07% |
|
| 2020/06/01 | 5 | 44.97 | 9 | 44.83 | 45.10 | -4 | 2,948 | -0.14% |
|
| 2020/05/29 | 8 | 44.09 | 0 | 0.00 | 43.60 | 8 | 2,905 | 0.28% |
|
| 2020/05/27 | 1 | 43.85 | 1 | 44.10 | 43.85 | 0 | 2,902 | 0.00% |
|
| 2020/05/26 | 1 | 43.50 | 1 | 43.40 | 43.20 | 0 | 2,910 | 0.00% |
|
| 2020/05/25 | 0 | 0.00 | 2 | 43.35 | 43.70 | -2 | 2,915 | -0.07% |
|
| 2020/05/22 | 1 | 44.80 | 19 | 44.70 | 43.60 | -18 | 2,934 | -0.61% |
|
| 2020/05/21 | 1 | 44.00 | 3 | 44.13 | 43.95 | -2 | 2,875 | -0.07% |
|
| 2020/05/19 | 1 | 41.70 | 0 | 0.00 | 41.95 | 1 | 2,832 | 0.04% |
|
| 2020/05/18 | 5 | 40.68 | 10 | 40.50 | 40.50 | -5 | 2,819 | -0.18% |
|
| 2020/05/12 | 2 | 42.40 | 1 | 42.90 | 42.40 | 1 | 2,915 | 0.03% |
|
| 2020/05/11 | 1 | 43.30 | 15 | 43.50 | 43.35 | -14 | 2,927 | -0.48% |
|
| 2020/05/08 | 8 | 43.73 | 2 | 43.38 | 43.05 | 6 | 2,945 | 0.20% |
|
| 2020/05/07 | 4 | 43.18 | 2 | 43.75 | 43.55 | 2 | 2,940 | 0.07% |
|
| 2020/05/06 | 2 | 42.50 | 0 | 0.00 | 42.60 | 2 | 2,932 | 0.07% |
|
| 2020/05/05 | 1 | 42.25 | 2 | 42.93 | 42.80 | -1 | 2,964 | -0.03% |
|
| 2020/05/04 | 1 | 42.10 | 0 | 0.00 | 42.60 | 1 | 2,988 | 0.03% |
|
| 2020/04/30 | 13 | 43.32 | 0 | 0.00 | 43.35 | 13 | 3,014 | 0.43% |
|
| 2020/04/29 | 1.4 | 43.02 | 2 | 43.10 | 43.20 | -0.6 | 3,039 | -0.02% |
|
| 2020/04/28 | 20 | 42.50 | 5 | 42.87 | 42.95 | 15 | 3,127 | 0.48% |
|
| 2020/04/27 | 2 | 42.90 | 1 | 43.30 | 42.80 | 1 | 3,171 | 0.03% |
|
| 2020/04/24 | 16 | 42.89 | 1 | 42.55 | 42.55 | 15 | 3,160 | 0.47% |
|
| 2020/04/23 | 4 | 45.39 | 9 | 44.44 | 45.30 | -5 | 3,036 | -0.16% |
|
| 2020/04/22 | 1 | 42.00 | 1 | 41.20 | 42.65 | 0 | 2,927 | 0.00% |
|
| 2020/04/20 | 0 | 0.00 | 2 | 42.70 | 43.00 | -2 | 3,053 | -0.07% |
|
| 2020/04/17 | 0 | 0.00 | 2 | 42.00 | 42.05 | -2 | 3,103 | -0.06% |
|
| 2020/04/15 | 1 | 40.80 | 1 | 41.30 | 41.80 | 0 | 3,291 | 0.00% |
|
| 2020/04/14 | 0 | 0.00 | 1 | 40.70 | 41.00 | -1 | 3,368 | -0.03% |
|
| 2020/04/13 | 0 | 0.00 | 5 | 39.60 | 39.80 | -5 | 3,432 | -0.15% |
|
| 2020/04/09 | 1 | 40.35 | 2 | 41.30 | 40.35 | -1 | 3,753 | -0.03% |
|
| 2020/04/08 | 2 | 40.50 | 0 | 0.00 | 41.20 | 2 | 3,905 | 0.05% |
|
| 2020/04/07 | 1 | 38.60 | 1 | 38.80 | 38.80 | 0 | 3,875 | 0.00% |
|
| 2020/04/06 | 5 | 36.80 | 0 | 0.00 | 37.45 | 5 | 3,842 | 0.13% |
|
| 2020/04/01 | 0 | 0.00 | 1 | 36.65 | 36.65 | -1 | 3,824 | -0.03% |
|
| 2020/03/31 | 0 | 0.00 | 6 | 36.38 | 36.30 | -6 | 3,870 | -0.16% |
|
| 2020/03/30 | 0 | 0.00 | 15 | 36.20 | 36.70 | -15 | 3,875 | -0.39% |
|
| 2020/03/27 | 1 | 37.70 | 5 | 36.96 | 36.20 | -4 | 3,858 | -0.10% |
|
| 2020/03/26 | 1 | 36.10 | 5 | 36.76 | 36.50 | -4 | 3,829 | -0.10% |
|
| 2020/03/25 | 1 | 36.00 | 3 | 36.13 | 36.40 | -2 | 3,837 | -0.05% |
|
| 2020/03/24 | 6 | 33.95 | 12 | 33.67 | 34.10 | -6 | 3,804 | -0.16% |
|
| 2020/03/23 | 0 | 0.00 | 4 | 30.10 | 32.15 | -4 | 3,791 | -0.11% |
|
| 2020/03/20 | 1 | 32.00 | 1 | 30.60 | 32.05 | 0 | 3,796 | 0.00% |
|
| 2020/03/19 | 1 | 29.25 | 0 | 0.00 | 29.15 | 1 | 3,801 | 0.03% |
|
| 2020/03/18 | 12 | 33.50 | 0 | 0.00 | 32.35 | 12 | 3,768 | 0.32% |
|
| 2020/03/17 | 0 | 0.00 | 1 | 32.40 | 32.95 | -1 | 3,806 | -0.03% |
|
| 2020/03/16 | 1 | 34.80 | 0 | 0.00 | 32.70 | 1 | 3,763 | 0.03% |
|
| 2020/03/12 | 3 | 38.43 | 0 | 0.00 | 38.35 | 3 | 3,623 | 0.08% |
|
| 2020/03/11 | 5 | 43.65 | 0 | 0.00 | 42.35 | 5 | 3,576 | 0.14% |
|
| 2020/03/04 | 1 | 44.90 | 0 | 0.00 | 45.05 | 1 | 3,633 | 0.03% |
|
| 2020/03/03 | 10 | 46.05 | 0 | 0.00 | 45.55 | 10 | 3,623 | 0.28% |
|
| 2020/03/02 | 0 | 0.00 | 1 | 44.50 | 45.00 | -1 | 3,613 | -0.03% |
|
| 2020/02/25 | 10 | 46.05 | 0 | 0.00 | 46.10 | 10 | 3,569 | 0.28% |
|
| 2020/02/24 | 1 | 46.85 | 0 | 0.00 | 46.80 | 1 | 3,538 | 0.03% |
|
| 2020/02/20 | 1 | 48.05 | 0 | 0.00 | 48.15 | 1 | 3,499 | 0.03% |
|
| 2020/02/19 | 0 | 0.00 | 1 | 48.60 | 48.60 | -1 | 3,494 | -0.03% |
|
| 2020/02/14 | 2 | 49.45 | 10 | 49.40 | 49.50 | -8 | 3,488 | -0.23% |
|
| 2020/02/13 | 1 | 50.40 | 9 | 49.78 | 50.00 | -8 | 3,453 | -0.23% |
|
| 2020/02/12 | 3 | 49.22 | 0 | 0.00 | 49.25 | 3 | 3,412 | 0.09% |
|
| 2020/02/11 | 0 | 0.00 | 9 | 47.86 | 48.05 | -9 | 3,445 | -0.26% |
|
| 2020/02/10 | 1 | 47.00 | 0 | 0.00 | 46.65 | 1 | 3,439 | 0.03% |
|
| 2020/02/07 | 22 | 47.13 | 0 | 0.00 | 47.15 | 22 | 3,447 | 0.64% |
|
| 2020/02/06 | 0 | 0.00 | 10 | 48.20 | 48.30 | -10 | 3,450 | -0.29% |
|
| 2020/02/05 | 0 | 0.00 | 2 | 47.48 | 47.00 | -2 | 3,439 | -0.06% |
|
| 2020/02/04 | 1 | 48.00 | 0 | 0.00 | 48.00 | 1 | 3,428 | 0.03% |
|
| 2020/01/31 | 14 | 50.07 | 1 | 51.90 | 49.45 | 13 | 3,488 | 0.37% |
|
| 2020/01/17 | 0 | 0.00 | 2 | 58.90 | 58.80 | -2 | 3,640 | -0.05% |
|
| 2020/01/16 | 1 | 59.50 | 0 | 0.00 | 59.10 | 1 | 3,717 | 0.03% |
|
| 2020/01/15 | 0 | 0.00 | 1 | 58.80 | 58.90 | -1 | 3,685 | -0.03% |
|
| 2020/01/13 | 2 | 58.95 | 2 | 58.55 | 59.50 | 0 | 3,550 | 0.00% |
|
| 2020/01/10 | 3 | 58.63 | 4 | 58.68 | 58.60 | -1 | 3,536 | -0.03% |
|
| 2020/01/09 | 8 | 57.28 | 10 | 57.93 | 58.30 | -2 | 3,463 | -0.06% |
|
| 2020/01/08 | 3 | 56.30 | 2 | 56.50 | 55.70 | 1 | 3,326 | 0.03% |
|
| 2020/01/07 | 3 | 56.63 | 3 | 56.93 | 56.10 | 0 | 3,239 | 0.00% |
|
| 2020/01/06 | 4 | 56.93 | 0 | 0.00 | 56.60 | 4 | 3,189 | 0.13% |
|
| 2020/01/03 | 12 | 60.47 | 13 | 59.73 | 59.00 | -1 | 3,236 | -0.03% |
|
| 2020/01/02 | 4 | 59.18 | 6 | 58.53 | 59.20 | -2 | 3,036 | -0.07% |
|
| 2019/12/31 | 2 | 56.15 | 0 | 0.00 | 56.30 | 2 | 2,891 | 0.07% |
|
| 2019/12/27 | 1 | 56.60 | 0 | 0.00 | 56.50 | 1 | 3,048 | 0.03% |
|
| 2019/12/25 | 1 | 56.50 | 0 | 0.00 | 56.50 | 1 | 3,056 | 0.03% |
|
| 2019/12/20 | 1 | 57.00 | 0 | 0.00 | 56.50 | 1 | 3,169 | 0.03% |
|
| 2019/12/19 | 1 | 55.80 | 0 | 0.00 | 56.70 | 1 | 3,245 | 0.03% |
|
| 2019/12/11 | 0 | 0.00 | 5 | 55.00 | 55.00 | -5 | 4,047 | -0.12% |
|
| 2019/12/09 | 0 | 0.00 | 1 | 54.50 | 54.30 | -1 | 4,101 | -0.02% |
|
| 2019/12/05 | 1 | 54.10 | 0 | 0.00 | 54.20 | 1 | 4,223 | 0.02% |
|
| 2019/12/02 | 0 | 0.00 | 1 | 54.30 | 53.60 | -1 | 4,322 | -0.02% |
|
| 2019/11/29 | 1 | 56.30 | 1 | 56.90 | 55.50 | 0 | 4,310 | 0.00% |
|
| 2019/11/26 | 1 | 56.00 | 1 | 56.30 | 56.50 | 0 | 4,448 | 0.00% |
|
| 2019/11/25 | 0 | 0.00 | 1 | 55.70 | 55.70 | -1 | 4,482 | -0.02% |
|
| 2019/11/22 | 1 | 55.50 | 0 | 0.00 | 55.00 | 1 | 4,476 | 0.02% |
|
| 2019/11/19 | 1 | 55.10 | 0 | 0.00 | 55.10 | 1 | 4,634 | 0.02% |
|
| 2019/10/28 | 2 | 59.80 | 4 | 60.65 | 60.60 | -2 | 5,596 | -0.04% |
|
| 2019/10/25 | 1 | 59.10 | 1.2 | 58.67 | 58.50 | -0.2 | 5,523 | 0.00% |
|
| 2019/10/24 | 7 | 58.40 | 4 | 58.98 | 59.00 | 3 | 5,619 | 0.05% |
|
| 2019/10/22 | 2 | 56.90 | 0 | 0.00 | 56.70 | 2 | 6,112 | 0.03% |
|
| 2019/10/17 | 1 | 56.00 | 1 | 56.00 | 56.20 | 0 | 6,114 | 0.00% |
|
| 2019/10/16 | 0 | 0.00 | 1 | 55.60 | 55.20 | -1 | 6,171 | -0.02% |
|
| 2019/10/14 | 2 | 56.10 | 2 | 56.10 | 55.80 | 0 | 6,180 | 0.00% |
|
| 2019/10/09 | 2 | 55.10 | 4 | 56.65 | 55.20 | -2 | 6,182 | -0.03% |
|
| 2019/10/04 | 2 | 59.50 | 0 | 0.00 | 58.20 | 2 | 6,210 | 0.03% |
|
| 2019/10/02 | 1 | 57.60 | 0 | 0.00 | 58.50 | 1 | 6,113 | 0.02% |
|
| 2019/09/25 | 0 | 0.00 | 1 | 60.10 | 59.60 | -1 | 6,379 | -0.02% |
|
| 2019/09/24 | 2 | 59.65 | 3 | 59.20 | 59.20 | -1 | 6,395 | -0.02% |
|
| 2019/09/23 | 2 | 60.80 | 0 | 0.00 | 61.30 | 2 | 6,301 | 0.03% |
|
| 2019/09/20 | 16 | 63.48 | 3 | 63.07 | 60.80 | 13 | 6,224 | 0.21% |
|
| 2019/09/19 | 4 | 59.70 | 6 | 60.48 | 61.60 | -2 | 5,795 | -0.03% |
|
| 2019/09/18 | 1 | 57.70 | 0 | 0.00 | 57.50 | 1 | 5,619 | 0.02% |
|
| 2019/09/17 | 1 | 57.90 | 0 | 0.00 | 58.20 | 1 | 5,619 | 0.02% |
|
| 2019/09/12 | 1 | 58.20 | 0 | 0.00 | 58.20 | 1 | 5,644 | 0.02% |
|
| 2019/09/11 | 0 | 0.00 | 3 | 59.03 | 58.70 | -3 | 5,630 | -0.05% |
|
| 2019/09/09 | 1 | 58.20 | 0 | 0.00 | 58.00 | 1 | 5,544 | 0.02% |
|
| 2019/09/06 | 0 | 0.00 | 3 | 59.10 | 59.00 | -3 | 5,454 | -0.05% |
|
| 2019/09/05 | 0 | 0.00 | 20 | 58.10 | 58.00 | -20 | 5,382 | -0.37% |
|
| 2019/09/04 | 0 | 0.00 | 5 | 57.20 | 57.10 | -5 | 5,354 | -0.09% |
|
| 2019/09/02 | 0 | 0.00 | 4 | 57.05 | 57.40 | -4 | 5,441 | -0.07% |
|
| 2019/08/30 | 0 | 0.00 | 1 | 58.20 | 56.80 | -1 | 5,419 | -0.02% |
|
| 2019/08/29 | 20 | 55.60 | 0 | 0.00 | 57.00 | 20 | 5,340 | 0.37% |
|
| 2019/08/28 | 0 | 0.00 | 1 | 55.70 | 55.50 | -1 | 5,235 | -0.02% |
|
| 2019/08/26 | 1 | 55.00 | 0 | 0.00 | 53.90 | 1 | 5,174 | 0.02% |
|
| 2019/08/22 | 1 | 56.30 | 2 | 56.40 | 56.40 | -1 | 5,109 | -0.02% |
|
| 2019/08/21 | 13 | 57.83 | 3 | 57.50 | 57.20 | 10 | 5,041 | 0.20% |
|
| 2019/08/20 | 2 | 58.60 | 1 | 58.00 | 58.10 | 1 | 4,947 | 0.02% |
|
| 2019/08/19 | 3 | 55.67 | 2 | 56.00 | 56.10 | 1 | 4,697 | 0.02% |
|
| 2019/08/16 | 2 | 54.50 | 0 | 0.00 | 54.10 | 2 | 4,616 | 0.04% |
|
| 2019/08/15 | 2 | 52.90 | 2 | 51.40 | 52.80 | 0 | 4,413 | 0.00% |
|
| 2019/08/13 | 0 | 0.00 | 2 | 54.60 | 53.50 | -2 | 4,355 | -0.05% |
|
| 2019/08/12 | 1 | 55.40 | 0 | 0.00 | 55.30 | 1 | 4,337 | 0.02% |
|
| 2019/08/08 | 1 | 54.90 | 0 | 0.00 | 55.70 | 1 | 4,286 | 0.02% |
|
| 2019/08/06 | 0 | 0.00 | 3 | 54.37 | 55.00 | -3 | 4,193 | -0.07% |
|
| 2019/08/02 | 1 | 60.00 | 0 | 0.00 | 59.00 | 1 | 4,055 | 0.02% |
|
| 2019/08/01 | 2 | 62.25 | 1 | 62.00 | 61.30 | 1 | 4,025 | 0.02% |
|
| 2019/07/31 | 4 | 61.50 | 3 | 61.43 | 62.90 | 1 | 3,997 | 0.03% |
|
| 2019/07/30 | 4 | 62.93 | 3 | 61.23 | 60.40 | 1 | 3,974 | 0.03% |
|
| 2019/07/29 | 1 | 62.40 | 1 | 62.80 | 63.40 | 0 | 3,861 | 0.00% |
|
| 2019/07/26 | 3 | 62.60 | 3 | 62.97 | 63.50 | 0 | 3,813 | 0.00% |
|
| 2019/07/25 | 33 | 61.72 | 31 | 62.14 | 61.50 | 2 | 3,734 | 0.05% |
|
| 2019/07/24 | 0 | 0.00 | 1 | 55.90 | 60.70 | -1 | 3,387 | -0.03% |
|
| 2019/07/23 | 2 | 55.25 | 0 | 0.00 | 55.20 | 2 | 3,258 | 0.06% |
|
| 2019/07/22 | 0 | 0.00 | 1 | 55.20 | 56.10 | -1 | 3,287 | -0.03% |
|
| 2019/07/19 | 1 | 54.00 | 1 | 54.30 | 54.00 | 0 | 3,404 | 0.00% |
|
| 2019/07/18 | 1 | 53.70 | 0 | 0.00 | 53.20 | 1 | 3,432 | 0.03% |
|
| 2019/07/17 | 2 | 55.25 | 1 | 54.80 | 56.00 | 1 | 3,407 | 0.03% |
|
| 2019/07/16 | 0 | 0.00 | 5 | 55.74 | 55.40 | -5 | 3,466 | -0.14% |
|
| 2019/07/11 | 1 | 58.40 | 3 | 57.37 | 56.80 | -2 | 3,642 | -0.05% |
|
| 2019/07/10 | 5 | 54.24 | 13 | 55.02 | 55.30 | -8 | 3,519 | -0.23% |
|
| 2019/07/09 | 0 | 0.00 | 1 | 53.30 | 54.00 | -1 | 3,451 | -0.03% |
|
| 2019/07/05 | 3 | 54.27 | 0 | 0.00 | 54.50 | 3 | 3,418 | 0.09% |
|
| 2019/07/04 | 11 | 53.25 | 1 | 54.00 | 53.70 | 10 | 3,400 | 0.29% |
|
| 2019/07/03 | 0 | 0.00 | 2 | 53.00 | 51.10 | -2 | 3,368 | -0.06% |
|
| 2019/07/01 | 0 | 0.00 | 15 | 50.50 | 50.70 | -15 | 3,203 | -0.47% |
|
| 2019/06/28 | 1 | 48.10 | 0 | 0.00 | 48.30 | 1 | 3,202 | 0.03% |
|
| 2019/06/27 | 2 | 48.65 | 2 | 48.75 | 48.60 | 0 | 3,217 | 0.00% |
|
| 2019/06/21 | 5 | 48.20 | 0 | 0.00 | 47.35 | 5 | 2,962 | 0.17% |
|
| 2019/06/12 | 0 | 0.00 | 1 | 48.00 | 48.00 | -1 | 3,022 | -0.03% |
|
| 2019/06/11 | 1 | 48.55 | 2 | 46.23 | 48.55 | -1 | 3,006 | -0.03% |
|
| 2019/06/10 | 2 | 44.95 | 1 | 45.30 | 44.70 | 1 | 2,927 | 0.03% |
|
| 2019/06/05 | 1 | 44.30 | 1 | 44.05 | 44.00 | 0 | 2,917 | 0.00% |
|
| 2019/05/31 | 1 | 44.35 | 0 | 0.00 | 43.90 | 1 | 2,969 | 0.03% |
|
| 2019/05/28 | 0 | 0.00 | 1 | 42.00 | 42.80 | -1 | 3,041 | -0.03% |
|
| 2019/05/27 | 2 | 41.33 | 2 | 41.75 | 41.25 | 0 | 3,089 | 0.00% |
|
| 2019/05/24 | 0 | 0.00 | 1 | 42.20 | 41.75 | -1 | 3,106 | -0.03% |
|
| 2019/05/23 | 2 | 42.95 | 1 | 43.05 | 42.35 | 1 | 3,106 | 0.03% |
|
| 2019/05/22 | 2 | 43.98 | 1 | 44.05 | 44.15 | 1 | 3,132 | 0.03% |
|
| 2019/05/07 | 1 | 50.60 | 1 | 50.90 | 49.60 | 0 | 3,653 | 0.00% |
|
| 2019/05/06 | 2 | 49.88 | 0 | 0.00 | 49.95 | 2 | 3,669 | 0.05% |
|
| 2019/04/25 | 0 | 0.00 | 3 | 50.27 | 50.60 | -3 | 3,583 | -0.08% |
|
| 2019/04/24 | 1 | 48.60 | 4 | 49.11 | 48.60 | -3 | 3,463 | -0.09% |
|
| 2019/04/23 | 1 | 48.55 | 0 | 0.00 | 47.85 | 1 | 3,476 | 0.03% |
|
| 2019/04/19 | 3 | 48.70 | 5 | 49.14 | 49.80 | -2 | 3,458 | -0.06% |
|
| 2019/04/18 | 4 | 47.51 | 4 | 48.03 | 47.75 | 0 | 3,312 | 0.00% |
|
| 2019/04/17 | 1 | 47.15 | 1 | 47.50 | 47.15 | 0 | 3,229 | 0.00% |
|
| 2019/04/16 | 1 | 47.10 | 0 | 0.00 | 47.05 | 1 | 3,235 | 0.03% |
|
| 2019/04/15 | 2 | 47.10 | 3 | 46.83 | 47.15 | -1 | 3,240 | -0.03% |
|
| 2019/04/11 | 0 | 0.00 | 1 | 47.00 | 46.65 | -1 | 3,285 | -0.03% |
|
| 2019/04/10 | 2 | 47.28 | 12 | 47.24 | 47.40 | -10 | 3,284 | -0.30% |
|
| 2019/04/09 | 0 | 0.00 | 4 | 47.36 | 46.70 | -4 | 3,271 | -0.12% |
|
| 2019/04/02 | 3 | 45.95 | 0 | 0.00 | 45.80 | 3 | 3,448 | 0.09% |
|
| 2019/03/27 | 0 | 0.00 | 1 | 44.45 | 44.00 | -1 | 3,437 | -0.03% |
|
| 2019/03/26 | 1 | 44.20 | 0 | 0.00 | 44.10 | 1 | 3,439 | 0.03% |
|
| 2019/03/25 | 1 | 44.35 | 0 | 0.00 | 44.10 | 1 | 3,434 | 0.03% |
|
| 2019/03/22 | 0 | 0.00 | 1 | 46.30 | 45.80 | -1 | 3,436 | -0.03% |
|
| 2019/03/21 | 3 | 45.40 | 2 | 46.35 | 45.80 | 1 | 3,419 | 0.03% |
|
| 2019/03/20 | 1 | 46.45 | 2 | 46.93 | 46.25 | -1 | 3,405 | -0.03% |
|
| 2019/03/19 | 4 | 46.35 | 2 | 46.40 | 46.40 | 2 | 3,401 | 0.06% |
|
| 2019/03/15 | 0 | 0.00 | 1 | 44.40 | 44.85 | -1 | 3,355 | -0.03% |
|
| 2019/03/14 | 0 | 0.00 | 2 | 44.38 | 44.00 | -2 | 3,365 | -0.06% |
|
| 2019/03/13 | 3 | 44.60 | 2 | 44.40 | 44.65 | 1 | 3,399 | 0.03% |
|
| 2019/03/12 | 2 | 44.23 | 0 | 0.00 | 43.80 | 2 | 3,412 | 0.06% |
|
| 2019/03/07 | 1 | 43.90 | 1 | 44.20 | 43.90 | 0 | 3,573 | 0.00% |
|
| 2019/03/06 | 1 | 44.25 | 0 | 0.00 | 44.20 | 1 | 3,639 | 0.03% |
|
| 2019/03/04 | 1 | 44.80 | 0 | 0.00 | 44.90 | 1 | 3,854 | 0.03% |
|
| 2019/02/27 | 2 | 46.48 | 0 | 0.00 | 45.95 | 2 | 3,874 | 0.05% |
|
| 2019/02/26 | 11 | 48.69 | 3 | 49.42 | 48.00 | 8 | 3,834 | 0.21% |
|
| 2019/02/25 | 2 | 47.98 | 1 | 47.85 | 47.85 | 1 | 3,907 | 0.03% |
|
| 2019/02/22 | 1 | 48.15 | 0 | 0.00 | 48.00 | 1 | 3,955 | 0.03% |
|
| 2019/02/21 | 1 | 47.30 | 1 | 48.65 | 48.65 | 0 | 4,044 | 0.00% |
|
| 2019/02/20 | 4 | 49.35 | 5 | 49.70 | 48.30 | -1 | 4,041 | -0.02% |
|
| 2019/02/19 | 2 | 47.80 | 4 | 48.18 | 48.85 | -2 | 3,713 | -0.05% |
|
| 2019/02/18 | 1 | 44.55 | 3 | 44.12 | 44.45 | -2 | 3,564 | -0.06% |
|
| 2019/02/15 | 3 | 43.10 | 2 | 44.15 | 43.30 | 1 | 3,522 | 0.03% |
|
| 2019/02/14 | 0 | 0.00 | 1 | 44.20 | 43.70 | -1 | 3,512 | -0.03% |
|
| 2019/02/12 | 2 | 43.23 | 0 | 0.00 | 43.35 | 2 | 3,456 | 0.06% |
|
| 2019/01/30 | 2 | 43.30 | 0 | 0.00 | 43.00 | 2 | 3,451 | 0.06% |
|
| 2019/01/25 | 0 | 0.00 | 2 | 44.05 | 44.10 | -2 | 3,574 | -0.06% |
|
| 2019/01/24 | 0 | 0.00 | 1 | 43.80 | 43.65 | -1 | 3,590 | -0.03% |
|
| 2019/01/23 | 1 | 42.95 | 2 | 43.63 | 43.15 | -1 | 3,634 | -0.03% |
|
| 2019/01/22 | 2 | 43.60 | 0 | 0.00 | 43.35 | 2 | 3,669 | 0.05% |
|
| 2019/01/21 | 0 | 0.00 | 4 | 44.10 | 44.50 | -4 | 3,757 | -0.11% |
|
| 2019/01/18 | 2 | 42.08 | 0 | 0.00 | 42.20 | 2 | 3,761 | 0.05% |
|
| 2019/01/15 | 0 | 0.00 | 1 | 43.75 | 43.20 | -1 | 3,927 | -0.03% |
|
| 2019/01/11 | 0 | 0.00 | 2 | 42.20 | 41.75 | -2 | 3,839 | -0.05% |
|
| 2019/01/10 | 0 | 0.00 | 1 | 41.65 | 41.60 | -1 | 3,810 | -0.03% |
|
| 2019/01/09 | 0 | 0.00 | 1 | 41.95 | 42.00 | -1 | 3,830 | -0.03% |
|
| 2019/01/07 | 0 | 0.00 | 2 | 40.45 | 40.10 | -2 | 3,844 | -0.05% |
|
| 2019/01/04 | 4 | 39.21 | 1 | 39.80 | 39.10 | 3 | 3,894 | 0.08% |
|
| 2019/01/03 | 4 | 41.38 | 2 | 40.90 | 40.65 | 2 | 3,914 | 0.05% |
|
| 2019/01/02 | 0 | 0.00 | 2 | 44.00 | 42.60 | -2 | 3,940 | -0.05% |
|
| 2018/12/28 | 2 | 42.23 | 3 | 42.12 | 42.30 | -1 | 3,955 | -0.03% |
|
| 2018/12/27 | 1 | 42.00 | 0 | 0.00 | 41.40 | 1 | 4,015 | 0.02% |
|
| 2018/12/26 | 5 | 43.23 | 2 | 44.03 | 41.00 | 3 | 4,045 | 0.07% |
|
| 2018/12/25 | 0 | 0.00 | 4.3 | 42.04 | 42.25 | -4.3 | 3,913 | -0.11% |
|
| 2018/12/24 | 0 | 0.00 | 3.5 | 40.32 | 41.20 | -3.5 | 3,875 | -0.09% |
|
| 2018/12/21 | 4 | 39.39 | 0 | 0.00 | 39.10 | 4 | 3,897 | 0.10% |
|
| 2018/12/20 | 0 | 0.00 | 1 | 39.80 | 40.30 | -1 | 3,893 | -0.03% |
|
| 2018/12/18 | 5 | 40.38 | 3 | 40.52 | 40.30 | 2 | 3,914 | 0.05% |
|
| 2018/12/14 | 2 | 40.63 | 2 | 40.53 | 40.45 | 0 | 4,155 | 0.00% |
|
| 2018/12/13 | 7 | 40.84 | 3 | 41.20 | 40.60 | 4 | 4,160 | 0.10% |
|
| 2018/12/12 | 0 | 0.00 | 1 | 41.35 | 41.50 | -1 | 4,166 | -0.02% |
|
| 2018/12/11 | 0 | 0.00 | 2 | 39.95 | 40.65 | -2 | 4,169 | -0.05% |
|
| 2018/12/10 | 0 | 0.00 | 1 | 39.10 | 38.75 | -1 | 4,183 | -0.02% |
|
| 2018/12/06 | 3 | 40.05 | 1 | 41.35 | 39.50 | 2 | 4,326 | 0.05% |
|
| 2018/12/05 | 3 | 40.70 | 2 | 40.90 | 40.85 | 1 | 4,361 | 0.02% |
|
| 2018/12/04 | 4 | 41.93 | 0 | 0.00 | 41.80 | 4 | 4,542 | 0.09% |
|
| 2018/12/03 | 0 | 0.00 | 3 | 42.07 | 42.00 | -3 | 4,711 | -0.06% |
|
| 2018/11/30 | 1 | 40.90 | 0 | 0.00 | 40.90 | 1 | 4,696 | 0.02% |
|
| 2018/11/29 | 2 | 41.65 | 0 | 0.00 | 41.00 | 2 | 4,804 | 0.04% |
|
| 2018/11/28 | 0 | 0.00 | 5 | 40.15 | 40.15 | -5 | 5,009 | -0.10% |
|
| 2018/11/27 | 0 | 0.00 | 2 | 38.25 | 39.10 | -2 | 5,358 | -0.04% |
|
| 2018/11/26 | 1 | 36.85 | 0 | 0.00 | 37.00 | 1 | 5,392 | 0.02% |
|
| 2018/11/22 | 1 | 37.30 | 0 | 0.00 | 36.10 | 1 | 5,414 | 0.02% |
|
| 2018/11/20 | 1 | 36.80 | 1 | 36.20 | 36.25 | 0 | 5,245 | 0.00% |
|
| 2018/11/19 | 0 | 0.00 | 3 | 36.52 | 37.25 | -3 | 5,169 | -0.06% |
|
| 2018/11/16 | 0 | 0.00 | 1 | 34.35 | 33.90 | -1 | 5,164 | -0.02% |
|
| 2018/11/12 | 2 | 32.95 | 2 | 32.80 | 32.60 | 0 | 5,232 | 0.00% |
|
| 2018/11/08 | 1 | 33.20 | 1 | 34.20 | 33.20 | 0 | 5,324 | 0.00% |
|
| 2018/11/07 | 2 | 33.28 | 2 | 33.43 | 33.40 | 0 | 5,364 | 0.00% |
|
| 2018/11/06 | 0 | 0.00 | 2 | 33.43 | 32.00 | -2 | 5,405 | -0.04% |
|
| 2018/11/05 | 0 | 0.00 | 10 | 32.90 | 33.70 | -10 | 5,394 | -0.19% |
|
| 2018/11/02 | 0 | 0.00 | 1 | 34.00 | 33.75 | -1 | 5,406 | -0.02% |
|
| 2018/11/01 | 3 | 32.70 | 1 | 33.30 | 32.80 | 2 | 5,375 | 0.04% |
|
| 2018/10/31 | 4 | 31.18 | 6 | 31.78 | 32.00 | -2 | 5,331 | -0.04% |
|
| 2018/10/30 | 1 | 28.30 | 3 | 29.40 | 30.40 | -2 | 5,274 | -0.04% |
|
| 2018/10/29 | 3 | 29.78 | 0 | 0.00 | 29.60 | 3 | 5,226 | 0.06% |
|
| 2018/10/26 | 4 | 30.49 | 2 | 30.60 | 29.80 | 2 | 5,098 | 0.04% |
|
| 2018/10/25 | 4 | 33.14 | 2 | 33.20 | 32.40 | 2 | 5,023 | 0.04% |
|
| 2018/10/24 | 8 | 36.49 | 2.2 | 37.13 | 36.00 | 5.8 | 5,014 | 0.12% |
|
| 2018/10/23 | 1 | 38.80 | 0 | 0.00 | 39.00 | 1 | 4,968 | 0.02% |
|
| 2018/10/19 | 10 | 40.50 | 0 | 0.00 | 40.80 | 10 | 4,962 | 0.20% |
|
| 2018/10/17 | 1 | 41.55 | 1 | 41.60 | 41.65 | 0 | 4,936 | 0.00% |
|
| 2018/10/08 | 10 | 46.35 | 1 | 46.70 | 45.70 | 9 | 4,961 | 0.18% |
|
| 2018/10/05 | 0 | 0.00 | 1 | 45.15 | 45.00 | -1 | 5,005 | -0.02% |
|
| 2018/10/02 | 1 | 53.40 | 0 | 0.00 | 53.20 | 1 | 4,850 | 0.02% |
|
| 2018/10/01 | 10 | 55.10 | 0 | 0.00 | 55.00 | 10 | 4,825 | 0.21% |
|
| 2018/09/27 | 2 | 55.40 | 1 | 55.30 | 55.20 | 1 | 4,844 | 0.02% |
|
| 2018/09/21 | 5 | 57.24 | 5 | 58.38 | 58.50 | 0 | 4,855 | 0.00% |
|
| 2018/09/20 | 7 | 61.61 | 1 | 66.00 | 60.20 | 6 | 4,731 | 0.13% |
|
| 2018/09/19 | 1 | 66.80 | 0 | 0.00 | 66.80 | 1 | 4,615 | 0.02% |
|
| 2018/09/17 | 1 | 64.00 | 2 | 66.70 | 67.90 | -1 | 4,587 | -0.02% |
|
| 2018/09/13 | 3 | 65.63 | 4 | 64.77 | 64.30 | -1 | 4,525 | -0.02% |
|
| 2018/09/12 | 2 | 67.55 | 1 | 67.10 | 64.70 | 1 | 4,494 | 0.02% |
|
| 2018/09/11 | 2 | 67.85 | 1 | 68.40 | 68.40 | 1 | 4,384 | 0.02% |
|
| 2018/09/10 | 3 | 67.17 | 4 | 68.28 | 70.50 | -1 | 4,312 | -0.02% |
|
| 2018/09/07 | 0 | 0.00 | 3 | 69.23 | 69.90 | -3 | 4,199 | -0.07% |
|
| 2018/09/06 | 3 | 67.80 | 0 | 0.00 | 67.80 | 3 | 3,989 | 0.08% |
|
| 2018/09/05 | 2 | 68.90 | 3 | 69.27 | 68.50 | -1 | 3,943 | -0.03% |
|
| 2018/09/04 | 4 | 67.88 | 2 | 71.00 | 67.50 | 2 | 3,797 | 0.05% |
|
| 2018/09/03 | 13 | 73.51 | 11 | 70.15 | 69.50 | 2 | 3,528 | 0.06% |
|
| 2018/08/31 | 1 | 69.10 | 9 | 68.96 | 71.60 | -8 | 3,104 | -0.26% |
|
| 2018/08/29 | 0 | 0.00 | 2.2 | 64.15 | 64.40 | -2.2 | 2,955 | -0.07% |
|
| 2018/08/28 | 1 | 62.90 | 0 | 0.00 | 62.00 | 1 | 2,993 | 0.03% |
|
| 2018/08/27 | 1 | 63.70 | 0 | 0.00 | 63.80 | 1 | 2,992 | 0.03% |
|
| 2018/08/24 | 0 | 0.00 | 2 | 64.85 | 64.00 | -2 | 3,033 | -0.07% |
|
| 2018/08/22 | 0 | 0.00 | 3 | 63.00 | 63.00 | -3 | 2,979 | -0.10% |
|
| 2018/08/21 | 1 | 62.20 | 11 | 63.01 | 63.00 | -10 | 2,969 | -0.34% |
|
| 2018/08/20 | 0 | 0.00 | 3 | 62.67 | 63.00 | -3 | 2,982 | -0.10% |
|
| 2018/08/17 | 2 | 62.50 | 2 | 62.00 | 62.00 | 0 | 3,034 | 0.00% |
|
| 2018/08/16 | 0 | 0.00 | 3 | 62.30 | 62.50 | -3 | 3,013 | -0.10% |
|
| 2018/08/10 | 0 | 0.00 | 2 | 59.90 | 60.10 | -2 | 2,842 | -0.07% |
|
| 2018/08/09 | 3 | 58.97 | 2 | 59.60 | 59.10 | 1 | 2,820 | 0.04% |
|
| 2018/08/08 | 0 | 0.00 | 2 | 60.95 | 61.50 | -2 | 2,780 | -0.07% |
|
| 2018/08/01 | 0 | 0.00 | 1 | 61.30 | 60.70 | -1 | 2,802 | -0.04% |
|
| 2018/07/31 | 4 | 60.58 | 0 | 0.00 | 60.00 | 4 | 2,849 | 0.14% |
|
| 2018/07/30 | 16 | 61.83 | 0 | 0.00 | 61.80 | 16 | 2,872 | 0.56% |
|
| 2018/07/27 | 1 | 65.00 | 1 | 65.00 | 65.00 | 0 | 2,852 | 0.00% |
|
| 2018/07/26 | 2 | 64.80 | 0 | 0.00 | 64.20 | 2 | 2,901 | 0.07% |
|
| 2018/07/25 | 2 | 65.40 | 0 | 0.00 | 65.00 | 2 | 3,045 | 0.07% |
|
| 2018/07/24 | 2 | 66.30 | 0 | 0.00 | 66.10 | 2 | 3,197 | 0.06% |
|
| 2018/07/23 | 2 | 66.60 | 2 | 66.00 | 66.70 | 0 | 3,327 | 0.00% |
|
| 2018/07/20 | 0 | 0.00 | 2 | 66.90 | 67.30 | -2 | 3,361 | -0.06% |
|
| 2018/07/19 | 1 | 65.00 | 0 | 0.00 | 65.00 | 1 | 3,421 | 0.03% |
|
| 2018/07/18 | 1 | 65.50 | 1 | 66.10 | 66.40 | 0 | 3,464 | 0.00% |
|
| 2018/07/17 | 0 | 0.00 | 4 | 67.18 | 66.50 | -4 | 3,454 | -0.12% |
|
| 2018/07/16 | 2 | 66.50 | 1 | 67.50 | 66.90 | 1 | 3,442 | 0.03% |
|
| 2018/07/13 | 1 | 66.90 | 6 | 66.47 | 67.10 | -5 | 3,460 | -0.14% |
|
| 2018/07/11 | 1 | 64.40 | 1 | 63.30 | 63.40 | 0 | 3,414 | 0.00% |
|
| 2018/07/10 | 0 | 0.00 | 1 | 62.50 | 63.40 | -1 | 3,429 | -0.03% |
|
| 2018/07/09 | 0 | 0.00 | 1 | 60.90 | 61.00 | -1 | 3,434 | -0.03% |
|
| 2018/07/06 | 3 | 62.00 | 0 | 0.00 | 61.60 | 3 | 3,455 | 0.09% |
|
| 2018/07/04 | 0 | 0.00 | 6 | 62.58 | 62.90 | -6 | 3,656 | -0.16% |
|
| 2018/07/03 | 0 | 0.00 | 1 | 61.40 | 60.10 | -1 | 3,597 | -0.03% |
|
| 2018/06/29 | 1 | 59.80 | 0 | 0.00 | 59.80 | 1 | 3,624 | 0.03% |
|
| 2018/06/27 | 1 | 61.10 | 0 | 0.00 | 61.00 | 1 | 3,620 | 0.03% |
|
| 2018/06/26 | 1 | 60.10 | 1 | 60.80 | 62.20 | 0 | 3,638 | 0.00% |
|
| 2018/06/21 | 0 | 0.00 | 1 | 62.20 | 62.40 | -1 | 3,779 | -0.03% |
|
| 2018/06/20 | 1 | 60.00 | 2 | 60.50 | 60.40 | -1 | 3,866 | -0.03% |
|
| 2018/06/19 | 1 | 61.60 | 0 | 0.00 | 61.10 | 1 | 3,938 | 0.03% |
|
| 2018/06/15 | 0 | 0.00 | 1 | 62.20 | 62.70 | -1 | 4,054 | -0.02% |
|
| 2018/06/14 | 2 | 61.85 | 1 | 61.70 | 61.80 | 1 | 4,076 | 0.02% |
|
| 2018/06/13 | 1 | 61.90 | 1 | 62.50 | 62.00 | 0 | 4,232 | 0.00% |
|
| 2018/06/12 | 2 | 62.70 | 0 | 0.00 | 61.60 | 2 | 4,273 | 0.05% |
|
| 2018/06/11 | 2 | 62.95 | 0 | 0.00 | 62.50 | 2 | 4,307 | 0.05% |
|
| 2018/06/08 | 1 | 63.70 | 0 | 0.00 | 63.50 | 1 | 4,410 | 0.02% |
|
| 2018/06/07 | 1 | 64.20 | 3 | 65.07 | 64.20 | -2 | 4,605 | -0.04% |
|
| 2018/06/06 | 4 | 64.30 | 0 | 0.00 | 64.00 | 4 | 4,744 | 0.08% |
|
| 2018/06/05 | 0 | 0.00 | 5 | 65.62 | 64.60 | -5 | 4,821 | -0.10% |
|
| 2018/06/04 | 4 | 64.05 | 1 | 63.80 | 63.30 | 3 | 4,947 | 0.06% |
|
| 2018/06/01 | 1 | 62.30 | 1 | 65.00 | 64.30 | 0 | 5,148 | 0.00% |
|
| 2018/05/31 | 0 | 0.00 | 1 | 63.10 | 63.40 | -1 | 5,726 | -0.02% |
|
| 2018/05/30 | 1 | 62.50 | 0 | 0.00 | 62.30 | 1 | 6,196 | 0.02% |
|
| 2018/05/29 | 0 | 0.00 | 1 | 65.00 | 63.80 | -1 | 6,348 | -0.02% |
|
| 2018/05/28 | 5 | 64.74 | 0 | 0.00 | 64.00 | 5 | 6,402 | 0.08% |
|
| 2018/05/25 | 0 | 0.00 | 6 | 66.13 | 66.10 | -6 | 6,506 | -0.09% |
|
| 2018/05/22 | 2 | 62.45 | 2 | 62.85 | 62.80 | 0 | 6,739 | 0.00% |
|
| 2018/05/18 | 3 | 63.73 | 1 | 62.60 | 62.50 | 2 | 7,111 | 0.03% |
|
| 2018/05/17 | 3 | 65.10 | 0 | 0.00 | 64.50 | 3 | 7,297 | 0.04% |
|
| 2018/05/16 | 1 | 65.90 | 0 | 0.00 | 66.00 | 1 | 7,551 | 0.01% |
|
| 2018/05/14 | 0 | 0.00 | 1 | 67.00 | 66.50 | -1 | 7,920 | -0.01% |
|
| 2018/05/11 | 11 | 65.74 | 0 | 0.00 | 65.50 | 11 | 8,085 | 0.14% |
|
| 2018/05/10 | 0 | 0.00 | 1 | 66.80 | 67.50 | -1 | 8,198 | -0.01% |
|
| 2018/05/09 | 1 | 65.90 | 0 | 0.00 | 66.30 | 1 | 8,402 | 0.01% |
|
| 2018/05/08 | 5 | 66.64 | 2 | 67.50 | 67.40 | 3 | 8,699 | 0.03% |
|
| 2018/05/07 | 0 | 0.00 | 1 | 68.90 | 68.10 | -1 | 8,877 | -0.01% |
|
| 2018/05/02 | 1 | 66.60 | 8 | 67.28 | 66.60 | -7 | 10,875 | -0.06% |
|
| 2018/04/30 | 0 | 0.00 | 9 | 66.11 | 67.00 | -9 | 11,082 | -0.08% |
|
| 2018/04/27 | 4 | 57.80 | 9 | 61.01 | 62.00 | -5 | 10,952 | -0.05% |
|
| 2018/04/26 | 3 | 59.90 | 7 | 60.60 | 59.70 | -4 | 10,891 | -0.04% |
|
| 2018/04/25 | 16 | 60.65 | 1 | 60.00 | 60.00 | 15 | 10,922 | 0.14% |
|
| 2018/04/24 | 3 | 64.90 | 0 | 0.00 | 65.10 | 3 | 10,906 | 0.03% |
|
| 2018/04/23 | 1 | 66.10 | 1 | 66.50 | 67.00 | 0 | 10,954 | 0.00% |
|
| 2018/04/20 | 4 | 68.00 | 1 | 68.00 | 67.10 | 3 | 11,109 | 0.03% |
|
| 2018/04/19 | 0 | 0.00 | 9 | 68.03 | 68.80 | -9 | 11,216 | -0.08% |
|
| 2018/04/18 | 3 | 65.17 | 3 | 65.80 | 65.20 | 0 | 11,206 | 0.00% |
|
| 2018/04/17 | 0 | 0.00 | 2 | 66.80 | 66.40 | -2 | 11,212 | -0.02% |
|
| 2018/04/16 | 2 | 66.15 | 6 | 66.75 | 66.80 | -4 | 11,251 | -0.04% |
|
| 2018/04/13 | 4 | 65.08 | 1 | 66.30 | 65.00 | 3 | 11,315 | 0.03% |
|
| 2018/04/12 | 1 | 65.20 | 7 | 65.86 | 66.00 | -6 | 11,398 | -0.05% |
|
| 2018/04/11 | 18 | 67.73 | 2 | 65.70 | 65.70 | 16 | 11,398 | 0.14% |
|
| 2018/04/10 | 7 | 71.03 | 4 | 71.43 | 70.00 | 3 | 11,276 | 0.03% |
|
| 2018/04/09 | 0 | 0.00 | 2 | 70.30 | 70.20 | -2 | 11,241 | -0.02% |
|
| 2018/04/02 | 1 | 69.70 | 5 | 70.16 | 70.00 | -4 | 11,248 | -0.04% |
|
| 2018/03/31 | 5 | 69.50 | 0 | 0.00 | 69.40 | 5 | 11,250 | 0.04% |
|
| 2018/03/30 | 2 | 70.15 | 2 | 70.35 | 69.70 | 0 | 11,285 | 0.00% |
|
| 2018/03/28 | 6 | 69.32 | 1 | 70.30 | 69.30 | 5 | 11,411 | 0.04% |
|
| 2018/03/27 | 2 | 70.90 | 3 | 71.57 | 70.90 | -1 | 11,389 | -0.01% |
|
| 2018/03/26 | 3 | 70.23 | 0 | 0.00 | 69.50 | 3 | 11,401 | 0.03% |
|
| 2018/03/23 | 1 | 70.50 | 0 | 0.00 | 71.00 | 1 | 11,432 | 0.01% |
|
| 2018/03/22 | 3 | 72.70 | 2 | 72.25 | 72.00 | 1 | 11,569 | 0.01% |
|
| 2018/03/21 | 2 | 74.35 | 1 | 74.90 | 73.50 | 1 | 11,517 | 0.01% |
|
| 2018/03/20 | 1 | 74.40 | 1 | 73.70 | 74.00 | 0 | 11,444 | 0.00% |
|
| 2018/03/19 | 1 | 73.80 | 3 | 74.07 | 73.80 | -2 | 11,444 | -0.02% |
|
| 2018/03/16 | 1 | 71.70 | 0 | 0.00 | 71.70 | 1 | 11,405 | 0.01% |
|
| 2018/03/15 | 0 | 0.00 | 10 | 72.10 | 73.00 | -10 | 11,464 | -0.09% |
|
| 2018/03/14 | 0 | 0.00 | 1 | 71.50 | 72.60 | -1 | 11,486 | -0.01% |
|
| 2018/03/13 | 1 | 72.40 | 13 | 72.22 | 73.20 | -12 | 11,526 | -0.10% |
|
| 2018/03/12 | 9 | 69.72 | 32 | 71.37 | 69.10 | -23 | 11,502 | -0.20% |
|
| 2018/03/09 | 10 | 72.75 | 48 | 72.75 | 71.00 | -38 | 11,640 | -0.33% |
|
| 2018/03/08 | 28 | 75.25 | 2 | 75.40 | 74.60 | 26 | 11,780 | 0.22% |
|
| 2018/03/07 | 11 | 75.00 | 2 | 76.70 | 73.80 | 9 | 11,676 | 0.08% |
|
| 2018/03/06 | 47 | 78.42 | 14 | 78.15 | 77.50 | 33 | 11,716 | 0.28% |
|
| 2018/03/05 | 34 | 71.77 | 23 | 72.95 | 75.40 | 11 | 11,460 | 0.10% |
|
| 2018/03/02 | 3 | 65.80 | 8 | 68.09 | 68.60 | -5 | 11,349 | -0.04% |
|
| 2018/03/01 | 3 | 66.60 | 22 | 66.61 | 66.70 | -19 | 11,392 | -0.17% |
|
| 2018/02/27 | 0 | 0.00 | 9 | 68.20 | 67.90 | -9 | 11,572 | -0.08% |
|
| 2018/02/26 | 14 | 66.98 | 1 | 66.90 | 66.20 | 13 | 11,445 | 0.11% |
|
| 2018/02/23 | 4 | 69.10 | 2 | 70.85 | 68.60 | 2 | 11,346 | 0.02% |
|
| 2018/02/22 | 2 | 69.40 | 0 | 0.00 | 68.80 | 2 | 11,322 | 0.02% |
|
| 2018/02/21 | 22 | 71.42 | 8 | 70.56 | 71.10 | 14 | 11,333 | 0.12% |
|
| 2018/02/12 | 6 | 67.03 | 0 | 0.00 | 66.20 | 6 | 11,211 | 0.05% |
|
| 2018/02/09 | 1 | 67.70 | 0 | 0.00 | 68.20 | 1 | 11,239 | 0.01% |
|
| 2018/02/08 | 2 | 70.40 | 0 | 0.00 | 69.10 | 2 | 11,150 | 0.02% |
|
| 2018/02/07 | 0 | 0.00 | 6 | 72.60 | 74.90 | -6 | 10,986 | -0.05% |
|
| 2018/02/06 | 5 | 68.10 | 14 | 67.56 | 68.10 | -9 | 10,953 | -0.08% |
|
| 2018/02/05 | 8 | 73.99 | 0 | 0.00 | 74.00 | 8 | 10,852 | 0.07% |
|
| 2018/02/02 | 14 | 78.43 | 2 | 77.90 | 78.10 | 12 | 10,763 | 0.11% |
|
| 2018/02/01 | 1 | 77.90 | 0 | 0.00 | 77.90 | 1 | 10,709 | 0.01% |
|
| 2018/01/31 | 0 | 0.00 | 1 | 81.60 | 81.80 | -1 | 10,660 | -0.01% |
|
| 2018/01/30 | 3 | 80.43 | 5 | 81.52 | 79.80 | -2 | 10,623 | -0.02% |
|
| 2018/01/29 | 8 | 79.99 | 2 | 81.75 | 82.80 | 6 | 10,536 | 0.06% |
|
| 2018/01/26 | 3 | 74.87 | 5.6 | 73.80 | 75.90 | -2.6 | 9,824 | -0.03% |
|
| 2018/01/25 | 4 | 69.88 | 12 | 70.95 | 69.00 | -8 | 9,269 | -0.09% |
|
| 2018/01/24 | 11 | 65.16 | 0 | 0.00 | 68.30 | 11 | 8,504 | 0.13% |
|
| 2018/01/15 | 0 | 0.00 | 1 | 58.00 | 60.80 | -1 | 7,863 | -0.01% |
|
| 2018/01/10 | 1 | 56.00 | 0 | 0.00 | 56.00 | 1 | 7,798 | 0.01% |
|
| 2018/01/08 | 0 | 0.00 | 13 | 60.05 | 60.00 | -13 | 7,653 | -0.17% |
|