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
元大-基隆孝二 券商分點個股進出
元大-基隆孝二 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
|
| 2024/04/19 | 1 | 224.00 | 1 | 221.06 | 215.00 | 0 | 7,795 | 0.00% |
|
| 2024/04/18 | 2 | 229.50 | 2 | 226.00 | 225.50 | 0 | 7,695 | 0.00% |
|
| 2024/04/17 | 3 | 228.83 | 1 | 230.00 | 229.00 | 2 | 7,574 | 0.03% |
|
| 2024/04/15 | 0 | 0.00 | 2 | 241.00 | 241.00 | -2 | 7,467 | -0.03% |
|
| 2024/04/12 | 0 | 242.19 | 0 | 0.00 | 245.00 | 0 | 7,483 | 0.00% |
|
| 2024/04/11 | 0.1 | 239.00 | 1 | 241.00 | 242.00 | -1 | 7,431 | -0.01% |
|
| 2024/04/10 | 1 | 239.50 | 2 | 240.00 | 240.00 | -1 | 7,391 | -0.01% |
|
| 2024/04/09 | 0 | 0.00 | 1 | 231.00 | 231.00 | -1 | 7,358 | -0.01% |
|
| 2024/04/08 | 0 | 0.00 | 4 | 231.75 | 232.00 | -4 | 7,348 | -0.05% |
|
| 2024/04/03 | 1 | 224.00 | 2 | 226.00 | 227.00 | -1 | 7,334 | -0.01% |
|
| 2024/04/02 | 6 | 230.50 | 0 | 0.00 | 230.00 | 6 | 7,325 | 0.08% |
|
| 2024/04/01 | 0 | 0.00 | 4 | 232.00 | 231.50 | -4 | 7,508 | -0.05% |
|
| 2024/03/22 | 3 | 235.33 | 1 | 236.00 | 236.50 | 2 | 7,858 | 0.03% |
|
| 2024/03/20 | 1 | 240.50 | 1 | 239.00 | 238.50 | 0 | 7,913 | 0.00% |
|
| 2024/03/18 | 0 | 0.00 | 3 | 241.50 | 244.50 | -3 | 7,934 | -0.04% |
|
| 2024/03/15 | 0 | 237.50 | 0 | 0.00 | 234.00 | 0 | 7,914 | 0.00% |
|
| 2024/03/12 | 1 | 234.50 | 1 | 239.00 | 236.00 | 0 | 7,793 | 0.00% |
|
| 2024/03/08 | 4 | 223.75 | 1.1 | 221.46 | 222.50 | 2.9 | 7,635 | 0.04% |
|
| 2024/03/07 | 2 | 238.75 | 2 | 238.25 | 240.00 | 0 | 7,314 | 0.00% |
|
| 2024/03/06 | 2 | 244.50 | 3 | 244.00 | 241.00 | -1 | 7,264 | -0.01% |
|
| 2024/03/05 | 2 | 242.25 | 1 | 241.00 | 241.00 | 1 | 7,259 | 0.01% |
|
| 2024/03/04 | 6 | 250.42 | 3 | 246.50 | 246.50 | 3 | 7,191 | 0.04% |
|
| 2024/03/01 | 3 | 247.83 | 3.1 | 252.15 | 253.00 | -0.1 | 7,109 | 0.00% |
|
| 2024/02/29 | 0 | 0.00 | 4.1 | 244.98 | 246.00 | -4.1 | 6,948 | -0.06% |
|
| 2024/02/27 | 1.1 | 231.39 | 3 | 229.17 | 230.00 | -1.9 | 6,664 | -0.03% |
|
| 2024/02/26 | 2.1 | 222.50 | 1 | 224.00 | 223.50 | 1.1 | 6,590 | 0.02% |
|
| 2024/02/23 | 1 | 234.50 | 1.4 | 231.82 | 231.50 | -0.4 | 6,505 | -0.01% |
|
| 2024/02/22 | 0 | 231.50 | 2 | 230.00 | 233.00 | -2 | 6,498 | -0.03% |
|
| 2024/02/21 | 4.1 | 229.16 | 3 | 230.83 | 232.00 | 1.1 | 6,489 | 0.02% |
|
| 2024/02/20 | 1 | 225.01 | 4.2 | 225.88 | 228.50 | -3.2 | 6,446 | -0.05% |
|
| 2024/02/19 | 1 | 222.99 | 0 | 0.00 | 223.00 | 1 | 6,536 | 0.02% |
|
| 2024/02/16 | 0 | 0.00 | 5 | 229.10 | 226.00 | -5 | 6,577 | -0.08% |
|
| 2024/02/15 | 4 | 227.00 | 1.5 | 227.77 | 229.00 | 2.5 | 6,481 | 0.04% |
|
| 2024/02/05 | 1 | 214.00 | 14 | 217.04 | 217.00 | -13 | 6,278 | -0.21% |
|
| 2024/02/02 | 3.1 | 214.98 | 1 | 215.50 | 214.00 | 2.1 | 6,223 | 0.03% |
|
| 2024/02/01 | 4 | 212.63 | 3 | 213.83 | 213.50 | 1 | 6,168 | 0.02% |
|
| 2024/01/31 | 4 | 214.88 | 5 | 210.30 | 208.00 | -1 | 6,050 | -0.02% |
|
| 2024/01/30 | 2.1 | 213.44 | 2 | 212.00 | 212.00 | 0.1 | 5,985 | 0.00% |
|
| 2024/01/29 | 1 | 215.93 | 2 | 214.25 | 216.00 | -1 | 5,987 | -0.02% |
|
| 2024/01/26 | 7 | 215.36 | 20.1 | 214.61 | 217.00 | -13.1 | 5,799 | -0.23% |
|
| 2024/01/25 | 0 | 0.00 | 4 | 200.00 | 200.50 | -4 | 5,280 | -0.08% |
|
| 2024/01/24 | 4 | 196.75 | 2 | 197.00 | 193.50 | 2 | 5,127 | 0.04% |
|
| 2024/01/23 | 0 | 0.00 | 2 | 193.75 | 195.50 | -2 | 5,071 | -0.04% |
|
| 2024/01/19 | 0 | 0.00 | 1.2 | 190.16 | 187.00 | -1.2 | 4,987 | -0.02% |
|
| 2024/01/17 | 0.1 | 182.62 | 0 | 0.00 | 182.50 | 0.1 | 4,926 | 0.00% |
|
| 2024/01/16 | 2 | 185.75 | 1 | 186.00 | 186.00 | 1 | 4,946 | 0.02% |
|
| 2024/01/15 | 0 | 187.25 | 0 | 0.00 | 187.00 | 0 | 5,088 | 0.00% |
|
| 2024/01/12 | 1 | 186.50 | 1 | 187.50 | 187.50 | 0 | 5,205 | 0.00% |
|
| 2024/01/10 | 1 | 183.01 | 0 | 0.00 | 187.00 | 1 | 5,293 | 0.02% |
|
| 2024/01/09 | 1 | 194.00 | 1 | 190.50 | 190.00 | 0 | 5,268 | 0.00% |
|
| 2024/01/08 | 1 | 191.50 | 0 | 0.00 | 192.00 | 1 | 5,267 | 0.02% |
|
| 2024/01/04 | 0 | 187.50 | 0 | 0.00 | 188.00 | 0 | 5,308 | 0.00% |
|
| 2024/01/03 | 0.1 | 189.86 | 0 | 0.00 | 189.50 | 0.1 | 5,427 | 0.00% |
|
| 2024/01/02 | 0 | 194.50 | 0 | 198.00 | 195.00 | 0 | 5,495 | 0.00% |
|
| 2023/12/29 | 2 | 199.73 | 1 | 198.50 | 197.00 | 1 | 5,531 | 0.02% |
|
| 2023/12/28 | 3 | 200.50 | 2 | 201.00 | 201.50 | 1 | 5,510 | 0.02% |
|
| 2023/12/27 | 4.1 | 201.12 | 9 | 201.61 | 203.00 | -5 | 5,510 | -0.09% |
|
| 2023/12/26 | 1 | 194.00 | 0 | 196.00 | 193.50 | 1 | 5,340 | 0.02% |
|
| 2023/12/25 | 3 | 198.33 | 7 | 198.21 | 197.00 | -4 | 5,297 | -0.08% |
|
| 2023/12/22 | 0 | 0.00 | 13 | 193.42 | 197.00 | -13 | 5,205 | -0.25% |
|
| 2023/12/21 | 0 | 0.00 | 1 | 182.00 | 182.00 | -1 | 4,892 | -0.02% |
|
| 2023/12/20 | 0 | 0.00 | 1 | 181.50 | 181.00 | -1 | 4,888 | -0.02% |
|
| 2023/12/18 | 2 | 178.00 | 0 | 0.00 | 178.50 | 2 | 4,963 | 0.04% |
|
| 2023/12/15 | 2 | 181.75 | 2 | 180.00 | 180.00 | 0 | 5,028 | 0.00% |
|
| 2023/12/14 | 2 | 177.50 | 6.1 | 179.86 | 181.00 | -4.1 | 4,950 | -0.08% |
|
| 2023/12/13 | 3 | 176.00 | 4 | 176.50 | 176.50 | -1 | 4,892 | -0.02% |
|
| 2023/12/12 | 1 | 177.00 | 1 | 175.00 | 174.50 | 0 | 4,944 | 0.00% |
|
| 2023/12/11 | 5 | 176.60 | 2 | 176.00 | 176.00 | 3 | 4,983 | 0.06% |
|
| 2023/12/08 | 1 | 181.00 | 1 | 179.00 | 178.50 | 0 | 5,027 | 0.00% |
|
| 2023/12/07 | 1 | 179.00 | 5 | 180.20 | 180.50 | -4 | 5,225 | -0.08% |
|
| 2023/12/06 | 1 | 176.50 | 1 | 180.50 | 178.00 | 0 | 5,273 | 0.00% |
|
| 2023/12/05 | 1 | 178.50 | 0 | 0.00 | 179.00 | 1 | 5,321 | 0.02% |
|
| 2023/12/04 | 1 | 181.00 | 1 | 182.50 | 181.00 | 0 | 5,328 | 0.00% |
|
| 2023/12/01 | 2 | 183.50 | 0 | 0.00 | 180.50 | 2 | 5,345 | 0.04% |
|
| 2023/11/30 | 0 | 0.00 | 3.1 | 180.00 | 183.00 | -3.1 | 5,332 | -0.06% |
|
| 2023/11/27 | 2 | 174.50 | 2 | 173.75 | 173.50 | 0 | 5,373 | 0.00% |
|
| 2023/11/24 | 1 | 176.50 | 0 | 0.00 | 175.50 | 1 | 5,422 | 0.02% |
|
| 2023/11/21 | 3 | 178.00 | 0 | 0.00 | 176.00 | 3 | 5,460 | 0.05% |
|
| 2023/11/20 | 4 | 178.25 | 2 | 179.25 | 177.50 | 2 | 5,505 | 0.04% |
|
| 2023/11/17 | 1 | 179.00 | 1 | 180.50 | 181.00 | 0 | 5,543 | 0.00% |
|
| 2023/11/16 | 2 | 179.00 | 1 | 179.00 | 180.50 | 1 | 5,583 | 0.02% |
|
| 2023/11/15 | 2 | 179.50 | 6 | 180.08 | 180.00 | -4 | 5,481 | -0.07% |
|
| 2023/11/14 | 0 | 0.00 | 1 | 176.00 | 175.00 | -1 | 5,551 | -0.02% |
|
| 2023/11/13 | 1 | 175.00 | 0 | 0.00 | 174.50 | 1 | 6,164 | 0.02% |
|
| 2023/11/09 | 0 | 0.00 | 2 | 171.25 | 172.50 | -2 | 6,645 | -0.03% |
|
| 2023/11/08 | 1 | 169.00 | 3 | 170.83 | 171.00 | -2 | 6,735 | -0.03% |
|
| 2023/11/07 | 2.1 | 169.93 | 1 | 169.00 | 168.50 | 1.1 | 6,755 | 0.02% |
|
| 2023/11/06 | 4 | 178.63 | 3 | 175.33 | 173.00 | 1 | 6,738 | 0.01% |
|
| 2023/11/03 | 3 | 174.50 | 1 | 173.50 | 173.50 | 2 | 6,673 | 0.03% |
|
| 2023/11/02 | 1 | 172.00 | 2 | 172.50 | 172.00 | -1 | 6,707 | -0.01% |
|
| 2023/11/01 | 3 | 169.67 | 1 | 170.50 | 169.00 | 2 | 6,822 | 0.03% |
|
| 2023/10/31 | 0 | 169.50 | 0 | 0.00 | 168.00 | 0 | 6,916 | 0.00% |
|
| 2023/10/27 | 1 | 170.00 | 0 | 0.00 | 169.50 | 1 | 7,071 | 0.01% |
|
| 2023/10/26 | 2 | 168.00 | 0 | 0.00 | 167.00 | 2 | 7,216 | 0.03% |
|
| 2023/10/25 | 1 | 171.00 | 3 | 171.67 | 173.00 | -2 | 7,299 | -0.03% |
|
| 2023/10/24 | 1 | 167.50 | 1 | 169.00 | 170.00 | 0 | 7,342 | 0.00% |
|
| 2023/10/23 | 3.1 | 169.37 | 0 | 0.00 | 168.00 | 3.1 | 7,307 | 0.04% |
|
| 2023/10/20 | 2 | 173.01 | 1 | 173.00 | 173.00 | 1 | 7,205 | 0.01% |
|
| 2023/10/18 | 0 | 0.00 | 2 | 180.00 | 180.00 | -2 | 7,122 | -0.03% |
|
| 2023/10/16 | 1 | 181.50 | 0 | 0.00 | 179.00 | 1 | 7,225 | 0.01% |
|
| 2023/10/13 | 2 | 183.00 | 0 | 0.00 | 183.50 | 2 | 7,266 | 0.03% |
|
| 2023/10/12 | 1 | 182.00 | 2 | 183.00 | 185.00 | -1 | 7,245 | -0.01% |
|
| 2023/10/11 | 2 | 178.25 | 1 | 182.00 | 181.00 | 1 | 7,233 | 0.01% |
|
| 2023/10/06 | 3 | 184.00 | 2.1 | 185.51 | 182.00 | 1 | 7,202 | 0.01% |
|
| 2023/10/05 | 2 | 180.25 | 6 | 182.75 | 182.50 | -4 | 7,158 | -0.06% |
|
| 2023/10/04 | 1 | 178.00 | 0 | 0.00 | 178.00 | 1 | 7,171 | 0.01% |
|
| 2023/10/03 | 0 | 0.00 | 1 | 180.00 | 179.50 | -1 | 7,188 | -0.01% |
|
| 2023/10/02 | 3 | 182.00 | 1 | 182.00 | 181.50 | 2 | 7,202 | 0.03% |
|
| 2023/09/28 | 0 | 0.00 | 1 | 179.50 | 179.50 | -1 | 7,258 | -0.01% |
|
| 2023/09/27 | 1 | 177.00 | 1 | 179.00 | 178.50 | 0 | 7,294 | 0.00% |
|
| 2023/09/26 | 1 | 181.50 | 2 | 178.25 | 177.50 | -1 | 7,325 | -0.01% |
|
| 2023/09/25 | 0.1 | 183.50 | 0 | 0.00 | 182.00 | 0.1 | 7,373 | 0.00% |
|
| 2023/09/21 | 4 | 179.38 | 1 | 178.50 | 178.00 | 3 | 7,579 | 0.04% |
|
| 2023/09/20 | 4 | 181.75 | 1 | 183.50 | 180.00 | 3 | 7,664 | 0.04% |
|
| 2023/09/19 | 2 | 183.25 | 5 | 182.70 | 181.00 | -3 | 7,767 | -0.04% |
|
| 2023/09/18 | 4 | 178.75 | 2 | 179.25 | 178.50 | 2 | 8,282 | 0.02% |
|
| 2023/09/15 | 2.1 | 181.31 | 1 | 180.00 | 180.00 | 1.1 | 8,323 | 0.01% |
|
| 2023/09/14 | 1 | 180.00 | 5 | 181.20 | 182.50 | -4 | 8,376 | -0.05% |
|
| 2023/09/13 | 1.1 | 175.48 | 1 | 174.00 | 174.00 | 0.1 | 8,346 | 0.00% |
|
| 2023/09/12 | 5 | 173.30 | 0 | 0.00 | 172.00 | 5 | 8,365 | 0.06% |
|
| 2023/09/11 | 0 | 0.00 | 1 | 180.00 | 178.50 | -1 | 8,287 | -0.01% |
|
| 2023/09/08 | 2 | 179.75 | 0 | 0.00 | 179.50 | 2 | 8,389 | 0.02% |
|
| 2023/09/07 | 0 | 186.00 | 1 | 183.00 | 183.50 | -1 | 8,546 | -0.01% |
|
| 2023/09/05 | 2 | 185.00 | 1 | 186.00 | 185.00 | 1 | 8,865 | 0.01% |
|
| 2023/09/04 | 2.1 | 184.71 | 2 | 185.00 | 184.00 | 0.1 | 8,982 | 0.00% |
|
| 2023/09/01 | 5 | 187.20 | 7 | 187.99 | 188.00 | -2 | 9,011 | -0.02% |
|
| 2023/08/31 | 2 | 183.00 | 1 | 182.50 | 182.50 | 1 | 9,077 | 0.01% |
|
| 2023/08/30 | 3 | 182.67 | 0 | 0.00 | 182.50 | 3 | 9,211 | 0.03% |
|
| 2023/08/29 | 2 | 183.50 | 1 | 185.00 | 184.50 | 1 | 9,456 | 0.01% |
|
| 2023/08/28 | 1 | 181.00 | 0 | 0.00 | 181.50 | 1 | 9,482 | 0.01% |
|
| 2023/08/25 | 2 | 182.75 | 0 | 0.00 | 181.00 | 2 | 9,562 | 0.02% |
|
| 2023/08/24 | 2 | 183.75 | 4 | 184.50 | 185.00 | -2 | 9,619 | -0.02% |
|
| 2023/08/23 | 2 | 180.00 | 1 | 180.50 | 180.00 | 1 | 9,749 | 0.01% |
|
| 2023/08/22 | 1 | 179.00 | 0.2 | 182.50 | 181.00 | 0.9 | 9,975 | 0.01% |
|
| 2023/08/21 | 1 | 180.00 | 1 | 180.00 | 179.50 | 0 | 9,991 | 0.00% |
|
| 2023/08/18 | 1.2 | 180.50 | 5 | 181.70 | 181.00 | -3.8 | 10,044 | -0.04% |
|
| 2023/08/17 | 30 | 179.00 | 25.1 | 180.88 | 183.50 | 4.9 | 9,996 | 0.05% |
|
| 2023/08/16 | 13 | 196.65 | 7 | 191.86 | 191.00 | 6 | 9,513 | 0.06% |
|
| 2023/08/15 | 5 | 200.30 | 3 | 201.00 | 202.50 | 2 | 9,446 | 0.02% |
|
| 2023/08/14 | 2 | 198.00 | 1 | 202.00 | 201.00 | 1 | 9,624 | 0.01% |
|
| 2023/08/11 | 1.2 | 203.07 | 0 | 0.00 | 204.50 | 1.2 | 9,901 | 0.01% |
|
| 2023/08/10 | 6.1 | 210.91 | 4 | 209.38 | 208.50 | 2.1 | 10,024 | 0.02% |
|
| 2023/08/09 | 3 | 222.33 | 4.6 | 222.37 | 218.00 | -1.6 | 9,974 | -0.02% |
|
| 2023/08/08 | 3 | 223.67 | 1 | 226.00 | 225.50 | 2 | 10,000 | 0.02% |
|
| 2023/08/07 | 3 | 226.00 | 3.1 | 227.00 | 228.00 | -0.1 | 9,996 | 0.00% |
|
| 2023/08/04 | 3 | 217.83 | 0 | 0.00 | 217.50 | 3 | 9,939 | 0.03% |
|
| 2023/08/02 | 1 | 220.50 | 1 | 227.00 | 220.50 | 0 | 9,958 | 0.00% |
|
| 2023/08/01 | 0 | 0.00 | 6 | 224.75 | 222.50 | -6 | 10,227 | -0.06% |
|
| 2023/07/31 | 5 | 224.20 | 10 | 225.70 | 225.00 | -5 | 10,323 | -0.05% |
|
| 2023/07/28 | 2 | 219.00 | 1 | 222.50 | 221.50 | 1 | 10,400 | 0.01% |
|
| 2023/07/27 | 0 | 0.00 | 1 | 210.00 | 213.00 | -1 | 10,711 | -0.01% |
|
| 2023/07/26 | 0.2 | 208.00 | 1 | 209.50 | 208.50 | -0.8 | 11,395 | -0.01% |
|
| 2023/07/25 | 0 | 0.00 | 6 | 208.67 | 208.00 | -6 | 11,620 | -0.05% |
|
| 2023/07/24 | 1 | 210.45 | 3 | 208.83 | 208.50 | -2 | 11,671 | -0.02% |
|
| 2023/07/21 | 15 | 214.07 | 16 | 214.22 | 215.00 | -1 | 11,738 | -0.01% |
|
| 2023/07/20 | 9.4 | 214.47 | 0 | 0.00 | 213.00 | 9.4 | 11,800 | 0.08% |
|
| 2023/07/19 | 2 | 221.25 | 2.4 | 224.38 | 219.00 | -0.4 | 11,899 | 0.00% |
|
| 2023/07/18 | 3 | 221.83 | 3 | 221.83 | 222.00 | 0 | 12,083 | 0.00% |
|
| 2023/07/17 | 1 | 219.00 | 2 | 219.00 | 218.50 | -1 | 12,170 | -0.01% |
|
| 2023/07/14 | 22 | 221.50 | 25 | 219.40 | 220.50 | -3 | 12,292 | -0.02% |
|
| 2023/07/13 | 1 | 224.50 | 1 | 221.00 | 221.00 | 0 | 12,382 | 0.00% |
|
| 2023/07/12 | 25 | 221.58 | 25 | 220.52 | 221.50 | 0 | 12,447 | 0.00% |
|
| 2023/07/11 | 3 | 214.33 | 4 | 221.00 | 222.00 | -1 | 12,582 | -0.01% |
|
| 2023/07/10 | 7 | 212.50 | 7 | 212.50 | 212.00 | 0 | 12,593 | 0.00% |
|
| 2023/07/07 | 1 | 213.51 | 0.6 | 213.60 | 212.50 | 0.5 | 12,723 | 0.00% |
|
| 2023/07/06 | 12 | 219.58 | 11 | 217.50 | 216.50 | 1 | 12,802 | 0.01% |
|
| 2023/07/05 | 23.1 | 226.37 | 24 | 223.50 | 223.50 | -1 | 13,110 | -0.01% |
|
| 2023/07/04 | 4 | 225.38 | 3 | 224.67 | 224.50 | 1 | 13,391 | 0.01% |
|
| 2023/07/03 | 15 | 225.17 | 18 | 225.44 | 224.50 | -3 | 13,818 | -0.02% |
|
| 2023/06/30 | 6 | 223.00 | 3 | 222.33 | 225.00 | 3 | 13,825 | 0.02% |
|
| 2023/06/29 | 2 | 217.75 | 2 | 218.75 | 220.50 | 0 | 13,824 | 0.00% |
|
| 2023/06/28 | 3.1 | 212.60 | 4 | 212.88 | 215.00 | -0.9 | 13,779 | -0.01% |
|
| 2023/06/27 | 3.2 | 212.44 | 5 | 211.80 | 211.50 | -1.8 | 13,714 | -0.01% |
|
| 2023/06/26 | 12 | 206.38 | 4.1 | 208.63 | 207.50 | 7.9 | 13,656 | 0.06% |
|
| 2023/06/21 | 23 | 224.13 | 20 | 223.35 | 222.00 | 3 | 13,254 | 0.02% |
|
| 2023/06/20 | 0 | 0.00 | 1 | 226.00 | 227.00 | -1 | 13,325 | -0.01% |
|
| 2023/06/19 | 18.1 | 227.67 | 19 | 229.55 | 227.50 | -0.9 | 13,442 | -0.01% |
|
| 2023/06/16 | 17.1 | 230.84 | 13 | 232.92 | 228.50 | 4.1 | 13,454 | 0.03% |
|
| 2023/06/15 | 23 | 232.11 | 32.1 | 232.02 | 231.00 | -9.1 | 13,434 | -0.07% |
|
| 2023/06/14 | 9 | 234.83 | 1 | 234.50 | 235.00 | 8 | 13,455 | 0.06% |
|
| 2023/06/13 | 10 | 235.00 | 11.1 | 236.74 | 241.00 | -1.1 | 13,480 | -0.01% |
|
| 2023/06/12 | 3 | 230.00 | 2.2 | 227.80 | 226.50 | 0.8 | 13,457 | 0.01% |
|
| 2023/06/09 | 7 | 225.00 | 8 | 225.94 | 227.00 | -1 | 13,641 | -0.01% |
|
| 2023/06/08 | 3 | 218.68 | 2 | 220.00 | 216.00 | 1 | 13,800 | 0.01% |
|
| 2023/06/07 | 2 | 225.75 | 5 | 223.10 | 226.50 | -3 | 14,437 | -0.02% |
|
| 2023/06/06 | 11 | 225.77 | 4 | 225.00 | 224.50 | 7 | 14,667 | 0.05% |
|
| 2023/06/05 | 17 | 220.29 | 2.1 | 222.14 | 222.50 | 14.9 | 14,787 | 0.10% |
|
| 2023/06/02 | 8 | 215.76 | 13.4 | 217.63 | 218.00 | -5.4 | 14,948 | -0.04% |
|
| 2023/06/01 | 5.1 | 208.17 | 0 | 0.00 | 209.00 | 5.1 | 15,102 | 0.03% |
|
| 2023/05/31 | 2 | 207.00 | 3 | 208.67 | 207.00 | -1 | 15,223 | -0.01% |
|
| 2023/05/30 | 3 | 206.67 | 5.1 | 207.82 | 205.50 | -2.1 | 15,284 | -0.01% |
|
| 2023/05/29 | 7.1 | 210.10 | 15 | 206.13 | 205.00 | -7.9 | 15,377 | -0.05% |
|
| 2023/05/26 | 5 | 208.70 | 6 | 209.25 | 211.00 | -1 | 15,672 | -0.01% |
|
| 2023/05/25 | 3 | 200.33 | 3 | 201.17 | 204.00 | 0 | 15,576 | 0.00% |
|
| 2023/05/24 | 1 | 204.00 | 5 | 201.60 | 203.50 | -4 | 15,794 | -0.03% |
|
| 2023/05/23 | 8 | 196.75 | 7.2 | 199.24 | 200.50 | 0.8 | 15,994 | 0.00% |
|
| 2023/05/22 | 4 | 196.38 | 3 | 199.17 | 196.00 | 1 | 16,029 | 0.01% |
|
| 2023/05/19 | 26 | 195.58 | 28 | 197.13 | 198.00 | -2 | 16,148 | -0.01% |
|
| 2023/05/18 | 28 | 199.79 | 27 | 200.76 | 198.50 | 1 | 16,664 | 0.01% |
|
| 2023/05/17 | 4 | 205.00 | 13.1 | 204.09 | 204.00 | -9.1 | 16,424 | -0.06% |
|
| 2023/05/16 | 3 | 194.17 | 5 | 196.30 | 198.00 | -2 | 16,328 | -0.01% |
|
| 2023/05/15 | 2 | 190.75 | 2 | 191.75 | 191.00 | 0 | 16,291 | 0.00% |
|
| 2023/05/12 | 13.1 | 189.15 | 14 | 188.75 | 193.00 | -0.9 | 16,487 | -0.01% |
|
| 2023/05/11 | 6 | 189.75 | 7 | 189.21 | 189.00 | -1 | 16,727 | -0.01% |
|
| 2023/05/10 | 4 | 191.25 | 34 | 189.50 | 191.00 | -30 | 16,947 | -0.18% |
|
| 2023/05/09 | 7.1 | 191.66 | 4 | 193.38 | 192.00 | 3.1 | 17,073 | 0.02% |
|
| 2023/05/08 | 27 | 193.19 | 32.1 | 193.33 | 192.50 | -5.1 | 17,251 | -0.03% |
|
| 2023/05/05 | 3.5 | 197.71 | 0 | 0.00 | 198.00 | 3.5 | 17,369 | 0.02% |
|
| 2023/05/04 | 12 | 197.25 | 22 | 197.16 | 196.50 | -10 | 18,012 | -0.06% |
|
| 2023/05/03 | 18.7 | 199.59 | 25.4 | 199.63 | 197.00 | -6.7 | 18,098 | -0.04% |
|
| 2023/05/02 | 15 | 190.87 | 52.4 | 193.84 | 197.50 | -37.4 | 17,881 | -0.21% |
|
| 2023/04/28 | 25 | 190.50 | 27.1 | 190.50 | 190.50 | -2.1 | 17,603 | -0.01% |
|
| 2023/04/27 | 3.3 | 176.62 | 1 | 174.00 | 173.50 | 2.3 | 17,597 | 0.01% |
|
| 2023/04/26 | 0 | 0.00 | 3 | 172.17 | 175.50 | -3 | 17,774 | -0.02% |
|
| 2023/04/25 | 30 | 172.00 | 5 | 175.50 | 170.00 | 25 | 17,824 | 0.14% |
|
| 2023/04/24 | 6.3 | 174.80 | 6.1 | 175.72 | 173.50 | 0.2 | 17,950 | 0.00% |
|
| 2023/04/21 | 1.7 | 171.71 | 4.1 | 172.02 | 172.00 | -2.4 | 17,974 | -0.01% |
|
| 2023/04/20 | 2.1 | 168.27 | 2 | 169.00 | 167.00 | 0.1 | 18,203 | 0.00% |
|
| 2023/04/19 | 3 | 170.50 | 2 | 171.75 | 171.00 | 1 | 18,613 | 0.01% |
|
| 2023/04/18 | 5.1 | 171.40 | 1 | 171.00 | 171.50 | 4.1 | 18,811 | 0.02% |
|
| 2023/04/17 | 5 | 172.70 | 0 | 0.00 | 172.00 | 5 | 19,005 | 0.03% |
|
| 2023/04/14 | 9 | 172.83 | 3 | 174.00 | 173.50 | 6 | 19,254 | 0.03% |
|
| 2023/04/13 | 4 | 175.13 | 1 | 174.00 | 173.50 | 3 | 19,349 | 0.02% |
|
| 2023/04/12 | 2.1 | 175.99 | 3 | 173.50 | 175.00 | -0.9 | 19,500 | 0.00% |
|
| 2023/04/11 | 3 | 178.33 | 7 | 179.64 | 178.50 | -4 | 19,579 | -0.02% |
|
| 2023/04/10 | 5 | 177.60 | 16.2 | 178.85 | 178.00 | -11.2 | 19,623 | -0.06% |
|
| 2023/04/07 | 4 | 170.25 | 5 | 170.80 | 172.00 | -1 | 19,333 | -0.01% |
|
| 2023/04/06 | 32.2 | 173.93 | 2.1 | 172.05 | 171.00 | 30.1 | 19,087 | 0.16% |
|
| 2023/03/31 | 1 | 184.50 | 3 | 185.17 | 184.50 | -2 | 18,757 | -0.01% |
|
| 2023/03/30 | 0 | 0.00 | 6.1 | 184.16 | 184.50 | -6.1 | 18,956 | -0.03% |
|
| 2023/03/29 | 2 | 181.50 | 2 | 181.75 | 179.50 | 0 | 18,944 | 0.00% |
|
| 2023/03/28 | 10 | 182.20 | 4.1 | 182.73 | 182.00 | 5.9 | 19,128 | 0.03% |
|
| 2023/03/27 | 2 | 184.50 | 5 | 184.00 | 185.00 | -3 | 19,233 | -0.02% |
|
| 2023/03/24 | 4.1 | 183.50 | 6.1 | 184.56 | 184.00 | -2 | 19,458 | -0.01% |
|
| 2023/03/23 | 4 | 181.37 | 0 | 0.00 | 181.00 | 4 | 19,549 | 0.02% |
|
| 2023/03/22 | 4.1 | 182.29 | 5.2 | 183.44 | 182.50 | -1.1 | 20,129 | -0.01% |
|
| 2023/03/21 | 1 | 178.00 | 1 | 178.50 | 178.50 | 0 | 20,311 | 0.00% |
|
| 2023/03/20 | 1 | 177.00 | 1.1 | 177.05 | 177.00 | -0.1 | 20,573 | 0.00% |
|
| 2023/03/17 | 0 | 0.00 | 7 | 177.00 | 175.50 | -7 | 20,951 | -0.03% |
|
| 2023/03/16 | 11 | 173.77 | 3 | 174.00 | 173.50 | 8 | 21,229 | 0.04% |
|
| 2023/03/15 | 5 | 176.89 | 2 | 177.50 | 174.00 | 3 | 21,596 | 0.01% |
|
| 2023/03/14 | 10.1 | 176.40 | 3 | 177.50 | 174.00 | 7.1 | 21,825 | 0.03% |
|
| 2023/03/13 | 7 | 174.72 | 4.1 | 176.30 | 176.00 | 2.9 | 21,869 | 0.01% |
|
| 2023/03/10 | 37.6 | 180.92 | 7 | 181.79 | 180.00 | 30.6 | 21,694 | 0.14% |
|
| 2023/03/09 | 1.2 | 201.67 | 3.6 | 202.92 | 199.50 | -2.4 | 21,317 | -0.01% |
|
| 2023/03/08 | 12 | 200.25 | 7 | 200.93 | 201.00 | 5 | 21,404 | 0.02% |
|
| 2023/03/07 | 9 | 208.22 | 3 | 207.00 | 205.00 | 6 | 21,612 | 0.03% |
|
| 2023/03/06 | 7 | 200.60 | 16.4 | 205.48 | 207.50 | -9.4 | 21,672 | -0.04% |
|
| 2023/03/03 | 2 | 196.50 | 2 | 194.50 | 192.50 | 0 | 21,756 | 0.00% |
|
| 2023/03/02 | 2 | 194.25 | 1 | 194.50 | 194.50 | 1 | 22,171 | 0.00% |
|
| 2023/03/01 | 5 | 193.50 | 1 | 193.00 | 193.00 | 4 | 22,508 | 0.02% |
|
| 2023/02/24 | 14.3 | 195.99 | 3 | 195.33 | 194.50 | 11.3 | 22,873 | 0.05% |
|
| 2023/02/23 | 2 | 200.27 | 2 | 200.00 | 202.00 | 0 | 23,262 | 0.00% |
|
| 2023/02/22 | 11.3 | 203.33 | 11.1 | 205.31 | 202.00 | 0.2 | 24,058 | 0.00% |
|
| 2023/02/21 | 3.7 | 209.48 | 14 | 209.04 | 210.00 | -10.3 | 24,129 | -0.04% |
|
| 2023/02/20 | 0.1 | 203.50 | 1 | 205.96 | 203.50 | -1 | 24,377 | 0.00% |
|
| 2023/02/17 | 19 | 204.66 | 14 | 205.57 | 206.00 | 5 | 25,053 | 0.02% |
|
| 2023/02/16 | 7.3 | 203.07 | 20 | 202.18 | 206.00 | -12.7 | 25,127 | -0.05% |
|
| 2023/02/15 | 7 | 192.36 | 3.2 | 191.93 | 191.00 | 3.9 | 24,963 | 0.02% |
|
| 2023/02/14 | 6 | 199.08 | 9.2 | 196.24 | 194.00 | -3.2 | 25,384 | -0.01% |
|
| 2023/02/13 | 2 | 194.50 | 3 | 196.00 | 196.50 | -1 | 25,641 | 0.00% |
|
| 2023/02/10 | 8 | 195.94 | 1 | 194.50 | 193.00 | 7 | 25,850 | 0.03% |
|
| 2023/02/09 | 5.4 | 197.53 | 11 | 196.59 | 196.50 | -5.6 | 26,118 | -0.02% |
|
| 2023/02/08 | 15 | 194.63 | 16 | 194.60 | 193.00 | -1 | 26,283 | 0.00% |
|
| 2023/02/07 | 3 | 192.17 | 5 | 190.10 | 193.00 | -2 | 26,566 | -0.01% |
|
| 2023/02/06 | 5 | 193.40 | 10 | 192.80 | 191.50 | -5 | 26,647 | -0.02% |
|
| 2023/02/03 | 7.4 | 192.08 | 10.5 | 191.81 | 190.50 | -3.1 | 26,670 | -0.01% |
|
| 2023/02/02 | 33.1 | 186.88 | 33 | 189.06 | 190.50 | 0.1 | 26,475 | 0.00% |
|
| 2023/02/01 | 3 | 178.49 | 21 | 177.90 | 179.00 | -18 | 26,112 | -0.07% |
|
| 2023/01/30 | 15 | 174.80 | 3.2 | 177.94 | 173.50 | 11.8 | 26,138 | 0.05% |
|
| 2023/01/17 | 3 | 175.67 | 1 | 176.50 | 176.00 | 2 | 25,983 | 0.01% |
|
| 2023/01/16 | 4.2 | 176.10 | 6 | 175.42 | 176.50 | -1.8 | 26,111 | -0.01% |
|
| 2023/01/13 | 1 | 172.00 | 1 | 173.00 | 173.00 | 0 | 26,318 | 0.00% |
|
| 2023/01/12 | 4 | 175.13 | 39 | 175.85 | 172.00 | -35 | 26,425 | -0.13% |
|
| 2023/01/11 | 2 | 173.00 | 1 | 173.01 | 174.00 | 1 | 26,403 | 0.00% |
|
| 2023/01/10 | 45 | 176.51 | 46.3 | 177.07 | 173.50 | -1.3 | 26,451 | 0.00% |
|
| 2023/01/09 | 13.1 | 175.02 | 7.5 | 176.07 | 172.50 | 5.6 | 26,265 | 0.02% |
|
| 2023/01/06 | 1 | 166.03 | 3.3 | 169.77 | 172.00 | -2.3 | 26,179 | -0.01% |
|
| 2023/01/05 | 7.1 | 168.08 | 3 | 165.33 | 165.00 | 4.1 | 26,179 | 0.02% |
|
| 2023/01/04 | 2 | 170.75 | 8 | 173.44 | 170.00 | -6 | 26,238 | -0.02% |
|
| 2023/01/03 | 0 | 0.00 | 13.2 | 166.01 | 170.50 | -13.2 | 26,247 | -0.05% |
|
| 2022/12/30 | 8.2 | 163.61 | 6 | 163.75 | 161.00 | 2.2 | 26,196 | 0.01% |
|
| 2022/12/29 | 0 | 0.00 | 2 | 164.00 | 164.00 | -2 | 26,189 | -0.01% |
|
| 2022/12/28 | 10 | 163.10 | 0 | 0.00 | 161.00 | 10 | 26,216 | 0.04% |
|
| 2022/12/27 | 3 | 167.17 | 4 | 169.63 | 168.00 | -1 | 26,263 | 0.00% |
|
| 2022/12/26 | 4 | 166.13 | 2 | 169.00 | 166.00 | 2 | 26,416 | 0.01% |
|
| 2022/12/23 | 5 | 166.40 | 4 | 166.00 | 167.00 | 1 | 26,662 | 0.00% |
|
| 2022/12/22 | 8 | 167.50 | 9 | 167.61 | 169.50 | -1 | 26,847 | 0.00% |
|
| 2022/12/21 | 1 | 166.50 | 0 | 0.00 | 164.00 | 1 | 26,905 | 0.00% |
|
| 2022/12/20 | 12 | 167.00 | 3 | 165.33 | 164.00 | 9 | 26,953 | 0.03% |
|
| 2022/12/19 | 1 | 168.00 | 1 | 169.00 | 169.50 | 0 | 27,091 | 0.00% |
|
| 2022/12/16 | 14 | 170.11 | 8 | 171.13 | 168.00 | 6 | 27,192 | 0.02% |
|
| 2022/12/15 | 2.1 | 176.77 | 4 | 178.38 | 177.00 | -2 | 27,037 | -0.01% |
|
| 2022/12/14 | 30.1 | 176.20 | 49 | 174.21 | 178.50 | -19 | 26,864 | -0.07% |
|
| 2022/12/13 | 6 | 169.74 | 2 | 169.00 | 165.00 | 4 | 26,294 | 0.02% |
|
| 2022/12/12 | 4 | 168.00 | 2 | 170.50 | 171.00 | 2 | 26,022 | 0.01% |
|
| 2022/12/09 | 9 | 168.90 | 9 | 171.06 | 170.00 | 0 | 25,876 | 0.00% |
|
| 2022/12/08 | 33 | 169.59 | 29 | 172.29 | 169.50 | 4 | 25,677 | 0.02% |
|
| 2022/12/07 | 19 | 176.29 | 2.2 | 174.36 | 172.00 | 16.8 | 25,533 | 0.07% |
|
| 2022/12/06 | 28.1 | 186.69 | 24 | 181.85 | 181.50 | 4.1 | 25,368 | 0.02% |
|
| 2022/12/05 | 10.2 | 183.98 | 20.5 | 185.00 | 186.00 | -10.3 | 25,288 | -0.04% |
|
| 2022/12/02 | 38 | 179.33 | 38 | 178.95 | 181.00 | 0 | 25,249 | 0.00% |
|
| 2022/12/01 | 28.2 | 179.55 | 25 | 181.88 | 177.50 | 3.2 | 25,343 | 0.01% |
|
| 2022/11/30 | 8.2 | 175.51 | 11 | 177.73 | 181.00 | -2.8 | 25,232 | -0.01% |
|
| 2022/11/29 | 31.1 | 181.33 | 25 | 178.96 | 177.00 | 6.1 | 25,069 | 0.02% |
|
| 2022/11/28 | 14 | 180.14 | 19.2 | 182.03 | 184.00 | -5.2 | 24,844 | -0.02% |
|
| 2022/11/25 | 25.1 | 179.81 | 30 | 178.72 | 177.50 | -4.9 | 24,664 | -0.02% |
|
| 2022/11/24 | 9.7 | 174.73 | 5.3 | 175.91 | 178.00 | 4.4 | 24,408 | 0.02% |
|
| 2022/11/23 | 2 | 167.52 | 2.1 | 168.02 | 169.00 | 0 | 24,076 | 0.00% |
|
| 2022/11/22 | 22.1 | 165.43 | 19 | 165.42 | 163.50 | 3.1 | 23,799 | 0.01% |
|
| 2022/11/21 | 29.2 | 162.30 | 19.8 | 164.34 | 164.00 | 9.4 | 23,469 | 0.04% |
|
| 2022/11/18 | 53.5 | 174.05 | 26 | 173.27 | 170.00 | 27.5 | 22,849 | 0.12% |
|
| 2022/11/17 | 9.5 | 187.57 | 6.5 | 187.85 | 188.50 | 3 | 22,015 | 0.01% |
|
| 2022/11/16 | 10.3 | 178.99 | 13 | 179.81 | 182.50 | -2.8 | 21,904 | -0.01% |
|
| 2022/11/15 | 63.3 | 182.74 | 45 | 179.29 | 178.50 | 18.3 | 21,782 | 0.08% |
|
| 2022/11/14 | 25 | 193.26 | 29 | 192.02 | 193.50 | -4 | 21,755 | -0.02% |
|
| 2022/11/11 | 55.8 | 189.31 | 46 | 190.32 | 189.50 | 9.8 | 22,085 | 0.04% |
|
| 2022/11/10 | 17.1 | 188.19 | 13 | 189.54 | 185.00 | 4.1 | 21,815 | 0.02% |
|
| 2022/11/09 | 40.3 | 197.69 | 36 | 196.18 | 195.00 | 4.3 | 21,644 | 0.02% |
|
| 2022/11/08 | 28 | 207.29 | 23 | 204.13 | 203.00 | 5 | 21,457 | 0.02% |
|
| 2022/11/07 | 11 | 210.73 | 5 | 211.70 | 208.00 | 6 | 21,297 | 0.03% |
|
| 2022/11/04 | 9.1 | 209.79 | 8 | 213.56 | 217.00 | 1.1 | 20,999 | 0.01% |
|
| 2022/11/03 | 20 | 208.20 | 44 | 208.83 | 212.50 | -24 | 20,765 | -0.12% |
|
| 2022/11/02 | 4 | 199.38 | 3 | 199.67 | 200.50 | 1 | 20,781 | 0.00% |
|
| 2022/11/01 | 7 | 202.86 | 4 | 205.00 | 202.00 | 3 | 20,920 | 0.01% |
|
| 2022/10/31 | 3 | 206.83 | 2 | 207.00 | 205.50 | 1 | 20,907 | 0.00% |
|
| 2022/10/28 | 3 | 202.00 | 7.2 | 200.99 | 207.00 | -4.2 | 20,928 | -0.02% |
|
| 2022/10/27 | 18 | 192.33 | 21.2 | 189.94 | 196.00 | -3.2 | 20,654 | -0.02% |
|
| 2022/10/26 | 1 | 185.50 | 2 | 186.00 | 186.00 | -1 | 20,510 | 0.00% |
|
| 2022/10/25 | 15 | 183.20 | 15.2 | 180.91 | 182.50 | -0.2 | 20,514 | 0.00% |
|
| 2022/10/24 | 4 | 185.63 | 6 | 185.83 | 185.00 | -2 | 20,460 | -0.01% |
|
| 2022/10/21 | 9.2 | 190.21 | 4 | 185.25 | 183.50 | 5.2 | 20,432 | 0.03% |
|
| 2022/10/20 | 7 | 195.08 | 12 | 197.00 | 200.50 | -5 | 20,179 | -0.02% |
|
| 2022/10/19 | 6 | 205.51 | 5 | 205.30 | 201.00 | 1 | 20,098 | 0.01% |
|
| 2022/10/18 | 6.1 | 207.31 | 6 | 204.67 | 205.00 | 0.1 | 20,078 | 0.00% |
|
| 2022/10/17 | 22.1 | 197.86 | 9 | 201.17 | 205.00 | 13.1 | 20,107 | 0.07% |
|
| 2022/10/14 | 15.1 | 208.76 | 14 | 210.21 | 206.50 | 1.1 | 19,989 | 0.01% |
|
| 2022/10/13 | 19 | 201.92 | 13 | 203.46 | 200.00 | 6 | 19,795 | 0.03% |
|
| 2022/10/12 | 17 | 206.00 | 15 | 200.00 | 207.00 | 2 | 19,691 | 0.01% |
|
| 2022/10/11 | 7 | 206.72 | 5 | 205.90 | 201.00 | 2 | 19,656 | 0.01% |
|
| 2022/10/07 | 4 | 220.99 | 4 | 219.14 | 221.00 | 0 | 19,904 | 0.00% |
|
| 2022/10/06 | 3 | 214.83 | 5 | 217.70 | 218.00 | -2 | 20,385 | -0.01% |
|
| 2022/10/05 | 14 | 221.21 | 13 | 219.96 | 219.00 | 1 | 20,750 | 0.00% |
|
| 2022/10/04 | 3 | 215.16 | 4 | 215.64 | 218.50 | -1 | 21,066 | 0.00% |
|
| 2022/10/03 | 1 | 206.00 | 1 | 209.50 | 209.00 | 0 | 21,333 | 0.00% |
|
| 2022/09/30 | 40 | 210.95 | 66 | 206.13 | 212.00 | -26 | 21,793 | -0.12% |
|
| 2022/09/29 | 13 | 205.31 | 11 | 207.14 | 206.50 | 2 | 22,711 | 0.01% |
|
| 2022/09/28 | 28.1 | 208.60 | 11 | 210.91 | 205.50 | 17.1 | 23,035 | 0.07% |
|
| 2022/09/27 | 8 | 216.00 | 8.1 | 217.10 | 219.00 | -0.1 | 23,768 | 0.00% |
|
| 2022/09/26 | 6 | 216.92 | 7 | 218.21 | 215.50 | -1 | 24,268 | 0.00% |
|
| 2022/09/23 | 12.1 | 230.26 | 6.2 | 232.09 | 227.00 | 5.9 | 24,475 | 0.02% |
|
| 2022/09/22 | 6 | 235.75 | 8 | 234.94 | 238.50 | -2 | 24,749 | -0.01% |
|
| 2022/09/21 | 2 | 232.51 | 2 | 234.50 | 234.50 | 0 | 24,902 | 0.00% |
|
| 2022/09/20 | 15 | 237.30 | 14 | 235.39 | 235.50 | 1 | 25,011 | 0.00% |
|
| 2022/09/19 | 8 | 231.94 | 7 | 233.86 | 234.00 | 1 | 25,194 | 0.00% |
|
| 2022/09/16 | 2 | 234.01 | 2 | 239.00 | 234.50 | 0 | 25,504 | 0.00% |
|
| 2022/09/15 | 12.2 | 244.62 | 11 | 241.86 | 240.00 | 1.2 | 26,060 | 0.00% |
|
| 2022/09/14 | 12.1 | 240.89 | 8 | 242.50 | 242.50 | 4.1 | 26,125 | 0.02% |
|
| 2022/09/13 | 15 | 245.83 | 16 | 245.94 | 248.50 | -1 | 26,249 | 0.00% |
|
| 2022/09/12 | 10 | 243.60 | 10 | 242.45 | 237.50 | 0 | 26,185 | 0.00% |
|
| 2022/09/08 | 11 | 237.23 | 12 | 237.92 | 240.50 | -1 | 26,324 | 0.00% |
|
| 2022/09/07 | 7 | 228.64 | 6 | 227.83 | 228.50 | 1 | 26,382 | 0.00% |
|
| 2022/09/06 | 5.1 | 238.02 | 2.1 | 235.67 | 232.50 | 3 | 26,387 | 0.01% |
|
| 2022/09/05 | 6 | 243.92 | 13 | 244.50 | 243.00 | -7 | 26,468 | -0.03% |
|
| 2022/09/02 | 20.1 | 237.95 | 22 | 238.77 | 242.00 | -1.9 | 26,588 | -0.01% |
|
| 2022/09/01 | 2 | 236.50 | 0 | 0.00 | 233.50 | 2 | 26,784 | 0.01% |
|
| 2022/08/31 | 3 | 241.67 | 1.5 | 246.67 | 239.50 | 1.5 | 26,958 | 0.01% |
|
| 2022/08/30 | 13 | 242.15 | 5 | 243.00 | 247.00 | 8 | 26,980 | 0.03% |
|
| 2022/08/29 | 6.6 | 239.05 | 10 | 236.40 | 240.50 | -3.4 | 27,013 | -0.01% |
|
| 2022/08/26 | 3 | 242.67 | 1 | 240.00 | 240.00 | 2 | 27,221 | 0.01% |
|
| 2022/08/25 | 6.6 | 245.36 | 34 | 247.46 | 244.00 | -27.4 | 27,195 | -0.10% |
|
| 2022/08/24 | 4 | 243.88 | 2 | 242.00 | 241.00 | 2 | 27,382 | 0.01% |
|
| 2022/08/23 | 8 | 241.50 | 6 | 240.75 | 243.50 | 2 | 27,788 | 0.01% |
|
| 2022/08/22 | 13.5 | 244.85 | 10 | 246.25 | 243.50 | 3.5 | 28,218 | 0.01% |
|
| 2022/08/19 | 54 | 243.96 | 29.1 | 248.31 | 241.50 | 24.9 | 28,532 | 0.09% |
|
| 2022/08/18 | 23 | 224.89 | 25 | 228.72 | 238.00 | -2 | 28,229 | -0.01% |
|
| 2022/08/17 | 1 | 216.00 | 4 | 216.25 | 216.50 | -3 | 28,012 | -0.01% |
|
| 2022/08/16 | 8 | 214.56 | 8 | 216.19 | 217.00 | 0 | 28,013 | 0.00% |
|
| 2022/08/15 | 1 | 211.00 | 2.1 | 207.83 | 211.50 | -1.1 | 28,004 | 0.00% |
|
| 2022/08/12 | 2 | 195.75 | 1 | 194.00 | 198.00 | 1 | 28,163 | 0.00% |
|
| 2022/08/11 | 6.1 | 201.18 | 4 | 197.63 | 197.00 | 2.1 | 28,840 | 0.01% |
|
| 2022/08/10 | 3.1 | 196.35 | 7 | 196.71 | 196.50 | -3.9 | 29,292 | -0.01% |
|
| 2022/08/09 | 12.2 | 195.34 | 9.1 | 198.34 | 201.00 | 3.1 | 29,733 | 0.01% |
|
| 2022/08/08 | 6 | 200.08 | 17 | 199.03 | 205.00 | -11 | 29,733 | -0.04% |
|
| 2022/08/05 | 9 | 191.72 | 11.1 | 192.96 | 195.00 | -2.1 | 29,821 | -0.01% |
|
| 2022/08/04 | 10 | 183.60 | 10 | 183.25 | 188.00 | 0 | 29,883 | 0.00% |
|
| 2022/08/03 | 10 | 181.15 | 1 | 183.00 | 181.00 | 9 | 30,183 | 0.03% |
|
| 2022/08/02 | 1 | 186.00 | 1 | 184.00 | 186.00 | 0 | 30,199 | 0.00% |
|
| 2022/08/01 | 5.1 | 190.38 | 2 | 190.25 | 189.50 | 3.1 | 30,270 | 0.01% |
|
| 2022/07/29 | 10 | 194.10 | 6.1 | 194.74 | 195.50 | 3.9 | 30,443 | 0.01% |
|
| 2022/07/28 | 4 | 191.25 | 11.1 | 191.64 | 191.00 | -7.1 | 30,465 | -0.02% |
|
| 2022/07/27 | 1 | 182.50 | 0 | 0.00 | 187.00 | 1 | 30,360 | 0.00% |
|
| 2022/07/26 | 5 | 187.80 | 9 | 187.39 | 186.50 | -4 | 30,392 | -0.01% |
|
| 2022/07/25 | 8 | 185.13 | 7 | 186.50 | 185.50 | 1 | 30,679 | 0.00% |
|
| 2022/07/22 | 6 | 190.50 | 7.6 | 190.35 | 188.00 | -1.6 | 30,740 | -0.01% |
|
| 2022/07/21 | 1.1 | 184.95 | 0 | 0.00 | 186.00 | 1.1 | 30,751 | 0.00% |
|
| 2022/07/20 | 5 | 180.10 | 9.1 | 182.27 | 180.50 | -4.1 | 30,838 | -0.01% |
|
| 2022/07/19 | 12.1 | 176.49 | 12 | 176.29 | 174.50 | 0.1 | 30,855 | 0.00% |
|
| 2022/07/18 | 8.1 | 177.47 | 7 | 178.71 | 176.00 | 1.1 | 30,902 | 0.00% |
|
| 2022/07/15 | 17.1 | 174.93 | 13.1 | 174.77 | 176.50 | 4 | 30,939 | 0.01% |
|
| 2022/07/14 | 18 | 167.58 | 20.1 | 167.18 | 175.50 | -2.1 | 30,749 | -0.01% |
|
| 2022/07/13 | 6 | 171.67 | 6 | 171.00 | 166.00 | 0 | 30,353 | 0.00% |
|
| 2022/07/12 | 13 | 162.69 | 13.1 | 164.26 | 168.50 | -0.1 | 29,951 | 0.00% |
|
| 2022/07/11 | 12 | 167.83 | 3 | 169.67 | 166.50 | 9 | 29,701 | 0.03% |
|
| 2022/07/08 | 14 | 170.32 | 14 | 170.04 | 170.50 | 0 | 29,604 | 0.00% |
|
| 2022/07/07 | 20 | 162.13 | 29 | 163.59 | 168.00 | -9 | 29,163 | -0.03% |
|
| 2022/07/06 | 9.5 | 162.05 | 8 | 160.94 | 160.50 | 1.5 | 28,192 | 0.01% |
|
| 2022/07/05 | 8 | 161.38 | 8 | 161.94 | 162.00 | 0 | 27,920 | 0.00% |
|
| 2022/07/04 | 13 | 169.46 | 22.5 | 168.60 | 170.00 | -9.5 | 27,225 | -0.03% |
|
| 2022/07/01 | 36.6 | 173.62 | 40.5 | 172.17 | 170.00 | -3.9 | 26,936 | -0.01% |
|
| 2022/06/30 | 21.9 | 196.37 | 5.2 | 191.82 | 188.50 | 16.7 | 26,824 | 0.06% |
|
| 2022/06/29 | 5.8 | 204.76 | 16 | 205.13 | 209.00 | -10.3 | 26,768 | -0.04% |
|
| 2022/06/28 | 7.5 | 204.65 | 3 | 206.17 | 205.00 | 4.5 | 27,221 | 0.02% |
|
| 2022/06/27 | 13 | 203.23 | 9.8 | 203.65 | 204.00 | 3.3 | 27,511 | 0.01% |
|
| 2022/06/24 | 11.8 | 197.89 | 15 | 196.63 | 196.00 | -3.3 | 27,640 | -0.01% |
|
| 2022/06/23 | 13.3 | 196.44 | 19 | 198.24 | 197.00 | -5.8 | 27,833 | -0.02% |
|
| 2022/06/22 | 16 | 193.56 | 16 | 188.69 | 188.50 | 0 | 28,270 | 0.00% |
|
| 2022/06/21 | 6 | 195.33 | 6 | 195.92 | 199.00 | 0 | 28,926 | 0.00% |
|
| 2022/06/20 | 13 | 196.35 | 19 | 196.29 | 192.50 | -6 | 29,007 | -0.02% |
|
| 2022/06/17 | 20 | 197.23 | 13 | 197.96 | 204.50 | 7 | 29,177 | 0.02% |
|
| 2022/06/16 | 8 | 207.19 | 16 | 203.88 | 201.00 | -8 | 28,823 | -0.03% |
|
| 2022/06/15 | 11 | 208.50 | 14 | 205.75 | 203.50 | -3 | 29,010 | -0.01% |
|
| 2022/06/14 | 19 | 204.97 | 11.2 | 205.83 | 211.00 | 7.8 | 29,119 | 0.03% |
|
| 2022/06/13 | 13 | 214.07 | 12 | 211.17 | 208.50 | 1 | 28,965 | 0.00% |
|
| 2022/06/10 | 5 | 214.60 | 10 | 213.60 | 219.00 | -5 | 28,896 | -0.02% |
|
| 2022/06/09 | 14 | 208.54 | 15.1 | 211.01 | 212.00 | -1.1 | 28,690 | 0.00% |
|
| 2022/06/08 | 11.1 | 202.79 | 16 | 204.19 | 206.50 | -4.9 | 28,613 | -0.02% |
|
| 2022/06/07 | 2.2 | 202.39 | 3 | 199.50 | 200.50 | -0.8 | 28,659 | 0.00% |
|
| 2022/06/06 | 20 | 204.25 | 2 | 202.75 | 202.50 | 18 | 28,801 | 0.06% |
|
| 2022/06/02 | 2 | 211.25 | 4 | 209.38 | 209.00 | -2 | 28,755 | -0.01% |
|
| 2022/06/01 | 12 | 210.21 | 27 | 210.74 | 209.50 | -15 | 28,898 | -0.05% |
|
| 2022/05/31 | 30.3 | 206.41 | 22.5 | 206.27 | 203.00 | 7.8 | 28,582 | 0.03% |
|
| 2022/05/30 | 39 | 211.62 | 24 | 209.67 | 207.00 | 15 | 28,155 | 0.05% |
|
| 2022/05/27 | 22 | 204.86 | 28 | 206.86 | 212.50 | -6 | 27,660 | -0.02% |
|
| 2022/05/26 | 14 | 198.57 | 21 | 199.57 | 198.00 | -7 | 27,239 | -0.03% |
|
| 2022/05/25 | 33 | 192.82 | 35 | 192.34 | 195.00 | -2 | 28,257 | -0.01% |
|
| 2022/05/24 | 10.2 | 195.37 | 25 | 191.62 | 191.00 | -14.8 | 28,262 | -0.05% |
|
| 2022/05/23 | 24 | 195.29 | 30 | 198.58 | 194.50 | -6 | 28,328 | -0.02% |
|
| 2022/05/20 | 50 | 200.57 | 28.2 | 200.04 | 200.50 | 21.8 | 28,185 | 0.08% |
|
| 2022/05/19 | 17 | 189.97 | 15.3 | 193.14 | 200.50 | 1.7 | 27,834 | 0.01% |
|
| 2022/05/18 | 23.1 | 189.21 | 21 | 188.76 | 193.50 | 2.1 | 27,147 | 0.01% |
|
| 2022/05/17 | 3.4 | 181.50 | 10 | 182.30 | 186.50 | -6.6 | 26,881 | -0.02% |
|
| 2022/05/16 | 3.3 | 174.45 | 15.1 | 176.06 | 178.50 | -11.8 | 26,522 | -0.04% |
|
| 2022/05/13 | 5 | 165.41 | 9 | 165.67 | 169.00 | -4 | 26,300 | -0.02% |
|
| 2022/05/12 | 13.1 | 167.44 | 5 | 165.40 | 165.50 | 8.1 | 26,146 | 0.03% |
|
| 2022/05/11 | 14 | 175.86 | 17.2 | 177.39 | 173.00 | -3.2 | 26,127 | -0.01% |
|
| 2022/05/10 | 0 | 170.17 | 1 | 170.00 | 173.00 | -1 | 26,129 | 0.00% |
|
| 2022/05/09 | 5.2 | 171.59 | 5 | 171.20 | 170.00 | 0.2 | 26,308 | 0.00% |
|
| 2022/05/06 | 4 | 168.88 | 4.5 | 168.00 | 172.50 | -0.5 | 26,350 | 0.00% |
|
| 2022/05/05 | 6 | 171.42 | 5 | 171.70 | 173.50 | 1 | 26,415 | 0.00% |
|
| 2022/05/04 | 6 | 170.08 | 7 | 167.86 | 167.00 | -1 | 26,359 | 0.00% |
|
| 2022/05/03 | 1.3 | 174.65 | 1 | 170.50 | 171.50 | 0.3 | 26,392 | 0.00% |
|
| 2022/04/29 | 3 | 176.67 | 9 | 176.72 | 174.00 | -6 | 26,523 | -0.02% |
|
| 2022/04/28 | 3 | 171.83 | 1.8 | 171.21 | 169.50 | 1.2 | 26,444 | 0.00% |
|
| 2022/04/27 | 2 | 174.75 | 2 | 175.25 | 175.00 | 0 | 26,567 | 0.00% |
|
| 2022/04/26 | 3.5 | 173.29 | 3 | 172.33 | 175.00 | 0.5 | 26,696 | 0.00% |
|
| 2022/04/25 | 10 | 170.80 | 6.5 | 170.15 | 169.50 | 3.5 | 26,938 | 0.01% |
|
| 2022/04/22 | 18.2 | 182.51 | 1 | 180.50 | 180.50 | 17.2 | 26,942 | 0.06% |
|
| 2022/04/21 | 1.1 | 186.33 | 4 | 186.25 | 185.00 | -2.9 | 27,071 | -0.01% |
|
| 2022/04/20 | 13 | 183.38 | 17 | 182.44 | 179.00 | -4 | 27,297 | -0.01% |
|
| 2022/04/19 | 14.5 | 176.81 | 21 | 178.17 | 177.00 | -6.5 | 27,306 | -0.02% |
|
| 2022/04/18 | 5 | 171.70 | 5.5 | 171.15 | 169.50 | -0.5 | 27,393 | 0.00% |
|
| 2022/04/15 | 10.4 | 173.95 | 2 | 170.50 | 170.50 | 8.4 | 27,735 | 0.03% |
|
| 2022/04/14 | 8 | 177.13 | 8 | 178.75 | 179.50 | 0 | 28,304 | 0.00% |
|
| 2022/04/13 | 7 | 173.14 | 2 | 172.75 | 173.00 | 5 | 28,427 | 0.02% |
|
| 2022/04/12 | 6.5 | 169.32 | 5.5 | 169.18 | 169.50 | 1 | 28,619 | 0.00% |
|
| 2022/04/11 | 7 | 165.79 | 4.1 | 168.98 | 168.00 | 3 | 28,722 | 0.01% |
|
| 2022/04/08 | 13.5 | 172.67 | 11 | 173.91 | 174.50 | 2.5 | 28,998 | 0.01% |
|
| 2022/04/07 | 1.2 | 172.43 | 5.5 | 170.60 | 168.00 | -4.4 | 28,841 | -0.02% |
|
| 2022/04/06 | 13.5 | 177.04 | 12 | 177.08 | 176.50 | 1.5 | 28,591 | 0.01% |
|
| 2022/04/01 | 14 | 179.43 | 14 | 180.29 | 180.50 | 0 | 28,306 | 0.00% |
|
| 2022/03/31 | 22 | 184.05 | 27.1 | 184.16 | 185.00 | -5.1 | 28,140 | -0.02% |
|
| 2022/03/30 | 11 | 178.95 | 10 | 180.95 | 179.50 | 1 | 28,215 | 0.00% |
|
| 2022/03/29 | 3 | 179.83 | 4 | 178.38 | 179.50 | -1 | 27,933 | 0.00% |
|
| 2022/03/28 | 9 | 178.94 | 5 | 175.60 | 181.50 | 4 | 27,650 | 0.01% |
|
| 2022/03/25 | 19 | 176.82 | 14.2 | 175.30 | 177.00 | 4.8 | 27,280 | 0.02% |
|
| 2022/03/24 | 13.2 | 162.33 | 47.1 | 163.19 | 172.50 | -33.9 | 26,557 | -0.13% |
|
| 2022/03/23 | 8.3 | 154.22 | 11.9 | 155.42 | 157.00 | -3.6 | 25,865 | -0.01% |
|
| 2022/03/22 | 8 | 147.69 | 13 | 149.88 | 153.00 | -5 | 26,108 | -0.02% |
|
| 2022/03/21 | 3 | 145.33 | 1 | 144.50 | 144.50 | 2 | 25,879 | 0.01% |
|
| 2022/03/18 | 4.5 | 143.67 | 4 | 142.88 | 145.50 | 0.5 | 26,077 | 0.00% |
|
| 2022/03/17 | 0 | 141.00 | 12 | 138.38 | 140.00 | -12 | 25,941 | -0.05% |
|
| 2022/03/16 | 3.4 | 130.24 | 3 | 130.50 | 130.00 | 0.4 | 25,870 | 0.00% |
|
| 2022/03/15 | 16 | 129.81 | 3 | 130.33 | 126.50 | 13 | 26,235 | 0.05% |
|
| 2022/03/14 | 4 | 131.75 | 4 | 133.50 | 136.00 | 0 | 26,500 | 0.00% |
|
| 2022/03/11 | 1 | 130.50 | 12 | 131.04 | 132.00 | -11 | 26,591 | -0.04% |
|
| 2022/03/10 | 8 | 134.81 | 7 | 132.14 | 131.00 | 1 | 26,570 | 0.00% |
|
| 2022/03/09 | 4 | 132.50 | 6.1 | 132.84 | 134.50 | -2.1 | 26,616 | -0.01% |
|
| 2022/03/08 | 14 | 133.43 | 7 | 136.64 | 130.00 | 7 | 26,447 | 0.03% |
|
| 2022/03/07 | 11 | 137.59 | 4 | 136.75 | 138.00 | 7 | 26,398 | 0.03% |
|
| 2022/03/04 | 10 | 145.05 | 1 | 148.00 | 147.00 | 9 | 26,573 | 0.03% |
|
| 2022/03/03 | 1 | 147.00 | 2 | 147.99 | 146.50 | -1 | 26,961 | 0.00% |
|
| 2022/03/02 | 12 | 146.92 | 0 | 147.50 | 146.50 | 12 | 27,141 | 0.04% |
|
| 2022/03/01 | 1 | 149.50 | 0 | 0.00 | 150.00 | 1 | 27,201 | 0.00% |
|
| 2022/02/25 | 8 | 151.63 | 36 | 150.15 | 147.50 | -28 | 27,962 | -0.10% |
|
| 2022/02/24 | 16 | 151.16 | 12 | 151.75 | 147.00 | 4 | 26,920 | 0.01% |
|
| 2022/02/23 | 1.4 | 152.48 | 8.1 | 150.91 | 152.50 | -6.8 | 27,583 | -0.02% |
|
| 2022/02/22 | 4 | 146.38 | 10 | 147.60 | 146.00 | -6 | 28,880 | -0.02% |
|
| 2022/02/21 | 2.1 | 146.56 | 9 | 148.33 | 149.00 | -7 | 28,897 | -0.02% |
|
| 2022/02/18 | 5 | 146.30 | 4 | 146.13 | 146.00 | 1 | 28,964 | 0.00% |
|
| 2022/02/17 | 3.1 | 143.24 | 10 | 145.15 | 146.00 | -6.9 | 28,875 | -0.02% |
|
| 2022/02/16 | 3 | 140.67 | 4 | 140.88 | 140.50 | -1 | 28,656 | 0.00% |
|
| 2022/02/15 | 15 | 140.90 | 6 | 139.25 | 138.00 | 9 | 28,612 | 0.03% |
|
| 2022/02/14 | 16.4 | 141.60 | 6 | 142.58 | 141.50 | 10.4 | 28,361 | 0.04% |
|
| 2022/02/11 | 6.1 | 149.17 | 3 | 149.00 | 148.50 | 3.1 | 28,145 | 0.01% |
|
| 2022/02/10 | 12.4 | 157.58 | 7 | 154.43 | 152.00 | 5.4 | 28,105 | 0.02% |
|
| 2022/02/09 | 9.1 | 157.40 | 14 | 158.11 | 156.50 | -4.9 | 27,722 | -0.02% |
|
| 2022/02/08 | 14.3 | 155.01 | 6 | 155.08 | 154.00 | 8.3 | 27,684 | 0.03% |
|
| 2022/02/07 | 15 | 154.43 | 11.2 | 154.58 | 157.50 | 3.8 | 27,610 | 0.01% |
|
| 2022/01/26 | 4 | 147.13 | 7 | 147.43 | 146.50 | -3 | 27,338 | -0.01% |
|
| 2022/01/25 | 11.1 | 150.78 | 3 | 148.50 | 147.50 | 8.1 | 27,662 | 0.03% |
|
| 2022/01/24 | 30.2 | 151.36 | 28 | 152.50 | 154.50 | 2.2 | 27,855 | 0.01% |
|
| 2022/01/21 | 13 | 154.31 | 19.4 | 152.57 | 153.00 | -6.4 | 27,721 | -0.02% |
|
| 2022/01/20 | 12.1 | 155.84 | 12 | 155.88 | 155.50 | 0.1 | 27,787 | 0.00% |
|
| 2022/01/19 | 9 | 156.94 | 9.6 | 158.97 | 160.00 | -0.6 | 27,546 | 0.00% |
|
| 2022/01/18 | 12 | 155.54 | 20 | 156.28 | 157.50 | -8 | 27,586 | -0.03% |
|
| 2022/01/17 | 11 | 149.68 | 7.3 | 151.97 | 153.00 | 3.7 | 27,342 | 0.01% |
|
| 2022/01/14 | 19.5 | 145.59 | 27.1 | 144.46 | 149.50 | -7.6 | 27,570 | -0.03% |
|
| 2022/01/13 | 10 | 140.90 | 9.2 | 142.70 | 145.50 | 0.8 | 27,268 | 0.00% |
|
| 2022/01/12 | 21.1 | 145.64 | 17 | 144.35 | 146.00 | 4.1 | 26,742 | 0.02% |
|
| 2022/01/11 | 14.1 | 150.08 | 20.2 | 149.85 | 148.00 | -6.1 | 26,472 | -0.02% |
|
| 2022/01/10 | 17 | 148.50 | 15.2 | 147.12 | 147.00 | 1.8 | 26,245 | 0.01% |
|
| 2022/01/07 | 36.5 | 153.16 | 29 | 154.95 | 150.00 | 7.5 | 25,915 | 0.03% |
|
| 2022/01/06 | 23.1 | 154.46 | 23 | 154.65 | 158.50 | 0.1 | 25,141 | 0.00% |
|
| 2022/01/05 | 32.1 | 155.09 | 16 | 157.13 | 152.00 | 16.1 | 24,830 | 0.06% |
|
| 2022/01/04 | 21.1 | 156.45 | 16 | 156.09 | 156.50 | 5.1 | 24,805 | 0.02% |
|
| 2022/01/03 | 31.5 | 156.31 | 27 | 156.50 | 155.00 | 4.5 | 24,513 | 0.02% |
|
| 2021/12/30 | 5 | 148.80 | 13 | 148.58 | 151.00 | -8 | 23,918 | -0.03% |
|
| 2021/12/29 | 4.2 | 146.55 | 2 | 146.25 | 146.00 | 2.2 | 23,910 | 0.01% |
|
| 2021/12/28 | 5.1 | 148.40 | 2 | 148.50 | 148.50 | 3.1 | 24,017 | 0.01% |
|
| 2021/12/27 | 12.1 | 148.46 | 13 | 147.62 | 146.50 | -1 | 23,982 | 0.00% |
|
| 2021/12/24 | 56 | 147.48 | 53.1 | 149.57 | 148.00 | 2.9 | 23,720 | 0.01% |
|
| 2021/12/23 | 5 | 141.30 | 13 | 142.31 | 142.50 | -8 | 22,952 | -0.03% |
|
| 2021/12/22 | 11.1 | 138.26 | 6 | 138.67 | 138.00 | 5.1 | 23,031 | 0.02% |
|
| 2021/12/21 | 6 | 135.42 | 7 | 137.43 | 136.50 | -1 | 23,073 | 0.00% |
|
| 2021/12/20 | 36 | 138.74 | 26 | 136.50 | 134.00 | 10 | 23,026 | 0.04% |
|
| 2021/12/17 | 10 | 142.15 | 15 | 143.23 | 143.00 | -5 | 23,008 | -0.02% |
|
| 2021/12/16 | 11 | 143.18 | 16 | 141.88 | 143.00 | -5 | 22,816 | -0.02% |
|
| 2021/12/15 | 3 | 134.67 | 3 | 133.33 | 135.00 | 0 | 22,129 | 0.00% |
|
| 2021/12/14 | 6 | 134.50 | 5 | 133.30 | 135.00 | 1 | 21,914 | 0.00% |
|
| 2021/12/13 | 29 | 137.33 | 6 | 136.67 | 135.00 | 23 | 21,607 | 0.11% |
|
| 2021/12/10 | 5 | 134.50 | 20 | 132.05 | 136.00 | -15 | 21,243 | -0.07% |
|
| 2021/12/09 | 15 | 134.03 | 12 | 133.08 | 131.50 | 3 | 20,944 | 0.01% |
|
| 2021/12/08 | 18 | 129.50 | 19 | 131.00 | 133.00 | -1 | 20,495 | 0.00% |
|
| 2021/12/07 | 7 | 125.64 | 13 | 126.81 | 129.00 | -6 | 20,086 | -0.03% |
|
| 2021/12/06 | 5 | 120.80 | 3 | 122.67 | 123.00 | 2 | 19,850 | 0.01% |
|
| 2021/12/03 | 7 | 124.36 | 9 | 125.00 | 127.00 | -2 | 19,809 | -0.01% |
|
| 2021/12/02 | 7 | 120.86 | 5 | 121.80 | 118.00 | 2 | 19,497 | 0.01% |
|
| 2021/12/01 | 20 | 120.78 | 10 | 120.30 | 122.00 | 10 | 19,303 | 0.05% |
|
| 2021/11/30 | 11 | 124.73 | 17.3 | 126.01 | 125.50 | -6.3 | 19,069 | -0.03% |
|
| 2021/11/29 | 6 | 120.00 | 17 | 120.88 | 123.00 | -11 | 18,690 | -0.06% |
|
| 2021/11/26 | 3.1 | 117.69 | 6 | 117.33 | 116.50 | -2.9 | 18,253 | -0.02% |
|
| 2021/11/25 | 6 | 121.33 | 7 | 122.93 | 124.00 | -1 | 18,128 | -0.01% |
|
| 2021/11/24 | 17 | 122.76 | 3 | 127.50 | 121.50 | 14 | 18,025 | 0.08% |
|
| 2021/11/23 | 4 | 119.00 | 7 | 120.07 | 122.00 | -3 | 17,380 | -0.02% |
|
| 2021/11/22 | 30.2 | 119.06 | 24 | 119.92 | 121.00 | 6.2 | 17,102 | 0.04% |
|
| 2021/11/19 | 11 | 113.68 | 29 | 115.57 | 117.00 | -18 | 16,077 | -0.11% |
|
| 2021/11/18 | 0 | 0.00 | 17 | 106.44 | 106.50 | -17 | 14,565 | -0.12% |
|
| 2021/11/17 | 18 | 95.27 | 6 | 95.10 | 97.00 | 12 | 14,477 | 0.08% |
|
| 2021/11/12 | 0 | 0.00 | 2 | 93.85 | 94.00 | -2 | 14,618 | -0.01% |
|
| 2021/11/11 | 10 | 91.20 | 4 | 91.68 | 91.30 | 6 | 14,472 | 0.04% |
|
| 2021/11/10 | 8 | 90.69 | 5 | 90.58 | 90.40 | 3 | 14,615 | 0.02% |
|
| 2021/11/09 | 2 | 91.10 | 9.1 | 92.42 | 90.40 | -7.1 | 14,599 | -0.05% |
|
| 2021/11/08 | 8 | 89.80 | 4.1 | 88.71 | 88.30 | 3.9 | 14,387 | 0.03% |
|
| 2021/11/05 | 8 | 88.79 | 6 | 91.73 | 93.40 | 2 | 14,490 | 0.01% |
|
| 2021/11/04 | 1 | 94.50 | 0 | 0.00 | 90.60 | 1 | 14,242 | 0.01% |
|
| 2021/11/03 | 14.1 | 93.44 | 0 | 0.00 | 93.70 | 14.1 | 14,336 | 0.10% |
|
| 2021/11/02 | 16.2 | 96.38 | 8 | 96.63 | 93.10 | 8.2 | 14,258 | 0.06% |
|
| 2021/11/01 | 7 | 94.76 | 15 | 95.25 | 95.60 | -8 | 13,772 | -0.06% |
|
| 2021/10/29 | 16 | 91.28 | 4.3 | 91.77 | 91.90 | 11.7 | 13,483 | 0.09% |
|
| 2021/10/28 | 5 | 91.72 | 6.6 | 91.31 | 90.90 | -1.6 | 13,464 | -0.01% |
|
| 2021/10/27 | 3.3 | 87.68 | 0 | 0.00 | 88.20 | 3.3 | 13,179 | 0.03% |
|
| 2021/10/26 | 18 | 87.84 | 25 | 88.77 | 88.30 | -7 | 13,181 | -0.05% |
|
| 2021/10/25 | 10 | 86.45 | 13 | 85.82 | 87.10 | -3 | 12,835 | -0.02% |
|
| 2021/10/22 | 11 | 83.43 | 17 | 85.45 | 86.60 | -6 | 12,899 | -0.05% |
|
| 2021/10/21 | 5 | 82.00 | 7 | 81.76 | 81.10 | -2 | 12,593 | -0.02% |
|
| 2021/10/20 | 6 | 80.83 | 13 | 81.84 | 81.10 | -7 | 12,804 | -0.05% |
|
| 2021/10/19 | 6.2 | 81.05 | 11 | 81.54 | 82.00 | -4.8 | 12,849 | -0.04% |
|
| 2021/10/18 | 7 | 79.87 | 4 | 79.75 | 80.50 | 3 | 12,887 | 0.02% |
|
| 2021/10/15 | 1 | 78.80 | 3 | 78.50 | 79.00 | -2 | 13,101 | -0.02% |
|
| 2021/10/14 | 2 | 76.65 | 3 | 75.00 | 74.50 | -1 | 13,458 | -0.01% |
|
| 2021/10/13 | 4 | 77.58 | 3 | 77.27 | 77.30 | 1 | 13,687 | 0.01% |
|
| 2021/10/12 | 1 | 78.30 | 3 | 79.17 | 78.90 | -2 | 13,570 | -0.01% |
|
| 2021/10/08 | 2 | 72.80 | 5 | 73.76 | 74.00 | -3 | 13,284 | -0.02% |
|
| 2021/10/07 | 3 | 71.90 | 2 | 72.20 | 72.60 | 1 | 13,358 | 0.01% |
|
| 2021/10/06 | 3 | 72.27 | 3 | 70.73 | 70.70 | 0 | 13,536 | 0.00% |
|
| 2021/10/05 | 7 | 67.11 | 3 | 67.90 | 70.60 | 4 | 13,501 | 0.03% |
|
| 2021/10/04 | 1 | 70.60 | 2 | 71.10 | 69.00 | -1 | 13,401 | -0.01% |
|
| 2021/10/01 | 1 | 72.20 | 1 | 73.20 | 72.50 | 0 | 13,377 | 0.00% |
|
| 2021/09/30 | 4 | 73.50 | 0 | 0.00 | 73.80 | 4 | 13,553 | 0.03% |
|
| 2021/09/29 | 5 | 75.04 | 0 | 0.00 | 73.10 | 5 | 13,839 | 0.04% |
|
| 2021/09/27 | 10 | 82.55 | 1 | 81.90 | 82.40 | 9 | 13,539 | 0.07% |
|
| 2021/09/24 | 1 | 80.40 | 6 | 82.25 | 82.50 | -5 | 13,495 | -0.04% |
|
| 2021/09/23 | 0 | 0.00 | 9 | 77.83 | 78.80 | -9 | 13,274 | -0.07% |
|
| 2021/09/22 | 1 | 74.40 | 0 | 0.00 | 75.70 | 1 | 13,293 | 0.01% |
|
| 2021/09/17 | 8 | 76.18 | 2 | 76.45 | 75.70 | 6 | 13,406 | 0.04% |
|
| 2021/09/16 | 3 | 76.20 | 2 | 76.80 | 76.50 | 1 | 13,475 | 0.01% |
|
| 2021/09/15 | 2 | 76.20 | 0 | 0.00 | 76.20 | 2 | 13,604 | 0.01% |
|
| 2021/09/14 | 15 | 78.19 | 10 | 78.46 | 78.10 | 5 | 13,889 | 0.04% |
|
| 2021/09/13 | 6 | 78.37 | 2 | 79.20 | 77.50 | 4 | 14,245 | 0.03% |
|
| 2021/09/10 | 0 | 0.00 | 7 | 79.09 | 78.90 | -7 | 14,266 | -0.05% |
|
| 2021/09/09 | 2 | 75.90 | 5 | 76.50 | 77.30 | -3 | 14,264 | -0.02% |
|
| 2021/09/08 | 0 | 77.80 | 4 | 77.63 | 76.30 | -4 | 14,439 | -0.03% |
|
| 2021/09/07 | 4 | 75.08 | 3 | 75.03 | 75.20 | 1 | 14,533 | 0.01% |
|
| 2021/09/06 | 1 | 75.30 | 2 | 77.25 | 75.20 | -1 | 14,779 | -0.01% |
|
| 2021/09/02 | 8 | 77.90 | 17 | 76.15 | 75.80 | -9 | 14,745 | -0.06% |
|
| 2021/09/01 | 11 | 78.43 | 8 | 78.53 | 78.50 | 3 | 14,701 | 0.02% |
|
| 2021/08/31 | 20 | 78.22 | 12 | 78.38 | 78.30 | 8 | 14,683 | 0.05% |
|
| 2021/08/30 | 4 | 81.30 | 6 | 80.37 | 80.50 | -2 | 14,568 | -0.01% |
|
| 2021/08/27 | 29 | 82.69 | 33 | 82.29 | 82.40 | -4 | 14,439 | -0.03% |
|
| 2021/08/26 | 4 | 78.35 | 16 | 79.44 | 80.30 | -12 | 14,087 | -0.09% |
|
| 2021/08/25 | 3 | 76.60 | 5 | 76.00 | 77.00 | -2 | 14,095 | -0.01% |
|
| 2021/08/24 | 6 | 76.30 | 0 | 0.00 | 76.00 | 6 | 14,144 | 0.04% |
|
| 2021/08/23 | 10 | 77.37 | 4 | 77.70 | 77.50 | 6 | 14,026 | 0.04% |
|
| 2021/08/20 | 11 | 75.75 | 9 | 76.89 | 77.20 | 2 | 13,897 | 0.01% |
|
| 2021/08/19 | 9 | 75.10 | 3 | 76.57 | 73.00 | 6 | 13,602 | 0.04% |
|
| 2021/08/18 | 7 | 72.97 | 9 | 75.01 | 77.10 | -2 | 13,620 | -0.01% |
|
| 2021/08/17 | 2 | 74.00 | 11 | 73.78 | 71.70 | -9 | 13,630 | -0.07% |
|
| 2021/08/16 | 7 | 73.74 | 6 | 74.98 | 76.20 | 1 | 13,559 | 0.01% |
|
| 2021/08/13 | 3 | 78.23 | 0 | 0.00 | 76.00 | 3 | 13,425 | 0.02% |
|
| 2021/08/12 | 5 | 78.14 | 6 | 77.28 | 78.80 | -1 | 13,651 | -0.01% |
|
| 2021/08/11 | 5 | 79.48 | 18 | 79.14 | 77.20 | -13 | 13,660 | -0.10% |
|
| 2021/08/10 | 7 | 81.06 | 8 | 82.40 | 82.80 | -1 | 13,480 | -0.01% |
|
| 2021/08/09 | 16 | 82.32 | 18 | 82.37 | 80.90 | -2 | 13,602 | -0.01% |
|
| 2021/08/06 | 11 | 87.23 | 12 | 88.13 | 87.30 | -1 | 13,439 | -0.01% |
|
| 2021/08/05 | 4 | 88.45 | 4 | 88.15 | 88.30 | 0 | 13,551 | 0.00% |
|
| 2021/08/04 | 12 | 87.97 | 10 | 89.15 | 88.20 | 2 | 13,790 | 0.01% |
|
| 2021/08/03 | 4 | 86.00 | 7 | 87.10 | 87.80 | -3 | 13,794 | -0.02% |
|
| 2021/08/02 | 14 | 82.38 | 4 | 82.70 | 83.10 | 10 | 13,646 | 0.07% |
|
| 2021/07/30 | 6 | 81.40 | 0 | 0.00 | 80.60 | 6 | 13,528 | 0.04% |
|
| 2021/07/29 | 14 | 81.99 | 23 | 80.45 | 83.10 | -9 | 13,469 | -0.07% |
|
| 2021/07/28 | 33.5 | 79.57 | 8 | 77.89 | 82.20 | 25.5 | 13,456 | 0.19% |
|
| 2021/07/27 | 8 | 86.44 | 27 | 85.20 | 85.10 | -19 | 13,395 | -0.14% |
|
| 2021/07/26 | 6 | 88.65 | 10 | 90.00 | 89.70 | -4 | 13,392 | -0.03% |
|
| 2021/07/23 | 11 | 87.00 | 6 | 87.08 | 87.20 | 5 | 13,495 | 0.04% |
|
| 2021/07/22 | 18 | 86.93 | 7 | 86.93 | 86.70 | 11 | 13,627 | 0.08% |
|
| 2021/07/21 | 31 | 88.93 | 37 | 87.88 | 84.70 | -6 | 13,517 | -0.04% |
|
| 2021/07/20 | 19 | 88.99 | 23 | 90.75 | 91.70 | -4 | 13,586 | -0.03% |
|
| 2021/07/19 | 0 | 0.00 | 18 | 88.63 | 89.60 | -18 | 13,331 | -0.14% |
|
| 2021/07/16 | 5 | 83.08 | 3 | 83.00 | 83.00 | 2 | 13,088 | 0.02% |
|
| 2021/07/15 | 3 | 84.80 | 4 | 84.10 | 83.80 | -1 | 13,148 | -0.01% |
|
| 2021/07/14 | 0 | 0.00 | 5 | 85.14 | 85.10 | -5 | 13,153 | -0.04% |
|
| 2021/07/13 | 20 | 85.46 | 5 | 87.08 | 85.80 | 15 | 13,029 | 0.12% |
|
| 2021/07/12 | 4 | 83.58 | 6 | 84.60 | 84.20 | -2 | 12,905 | -0.02% |
|
| 2021/07/09 | 2 | 82.80 | 2 | 82.90 | 83.20 | 0 | 12,932 | 0.00% |
|
| 2021/07/08 | 4 | 81.68 | 6 | 81.20 | 82.10 | -2 | 12,967 | -0.02% |
|
| 2021/07/07 | 10 | 81.27 | 2 | 81.90 | 81.60 | 8 | 12,863 | 0.06% |
|
| 2021/07/06 | 16 | 81.57 | 19 | 80.98 | 80.10 | -3 | 12,696 | -0.02% |
|
| 2021/07/05 | 1 | 76.70 | 11 | 76.22 | 77.50 | -10 | 12,519 | -0.08% |
|
| 2021/07/01 | 1 | 74.20 | 2 | 75.20 | 74.20 | -1 | 12,619 | -0.01% |
|
| 2021/06/30 | 7 | 74.97 | 1 | 75.30 | 74.60 | 6 | 12,526 | 0.05% |
|
| 2021/06/29 | 6 | 74.63 | 6 | 74.10 | 74.10 | 0 | 12,405 | 0.00% |
|
| 2021/06/28 | 4 | 73.60 | 8.1 | 75.25 | 75.60 | -4.1 | 12,425 | -0.03% |
|
| 2021/06/25 | 7 | 73.06 | 1 | 73.80 | 73.40 | 6 | 12,329 | 0.05% |
|
| 2021/06/24 | 5 | 73.14 | 6 | 73.05 | 73.50 | -1 | 12,357 | -0.01% |
|
| 2021/06/23 | 4 | 75.78 | 2 | 76.00 | 74.80 | 2 | 12,292 | 0.02% |
|
| 2021/06/22 | 6 | 71.77 | 0 | 0.00 | 72.40 | 6 | 12,022 | 0.05% |
|
| 2021/06/21 | 3 | 71.20 | 45 | 70.13 | 70.40 | -42 | 11,687 | -0.36% |
|
| 2021/06/18 | 49 | 71.12 | 16 | 70.39 | 70.60 | 33 | 11,698 | 0.28% |
|
| 2021/06/17 | 4 | 69.58 | 4 | 71.08 | 71.20 | 0 | 11,722 | 0.00% |
|
| 2021/06/16 | 10 | 68.97 | 11 | 69.72 | 69.30 | -1 | 11,791 | -0.01% |
|
| 2021/06/15 | 0 | 0.00 | 6 | 67.83 | 67.80 | -6 | 11,687 | -0.05% |
|
| 2021/06/11 | 1 | 63.30 | 0 | 0.00 | 63.60 | 1 | 11,555 | 0.01% |
|
| 2021/06/10 | 7 | 64.76 | 0 | 0.00 | 64.00 | 7 | 11,777 | 0.06% |
|
| 2021/06/09 | 0 | 0.00 | 3 | 64.97 | 65.00 | -3 | 11,889 | -0.03% |
|
| 2021/06/08 | 0 | 0.00 | 5 | 66.10 | 64.80 | -5 | 11,937 | -0.04% |
|
| 2021/06/07 | 7 | 64.31 | 0 | 0.00 | 64.10 | 7 | 11,934 | 0.06% |
|
| 2021/06/04 | 0 | 0.00 | 14 | 64.65 | 64.30 | -14 | 11,845 | -0.12% |
|
| 2021/06/03 | 2 | 65.60 | 6.1 | 65.47 | 65.80 | -4.1 | 11,859 | -0.03% |
|
| 2021/06/02 | 1 | 65.80 | 4 | 65.63 | 64.30 | -3 | 11,861 | -0.03% |
|
| 2021/06/01 | 1 | 64.00 | 3 | 63.93 | 64.00 | -2 | 11,763 | -0.02% |
|
| 2021/05/28 | 4 | 61.35 | 0 | 0.00 | 61.50 | 4 | 11,730 | 0.03% |
|
| 2021/05/27 | 6 | 61.17 | 3 | 61.30 | 60.80 | 3 | 11,814 | 0.03% |
|
| 2021/05/26 | 2 | 61.15 | 1 | 60.30 | 62.00 | 1 | 11,829 | 0.01% |
|
| 2021/05/25 | 1 | 60.60 | 2 | 60.65 | 62.10 | -1 | 11,766 | -0.01% |
|
| 2021/05/24 | 1 | 57.50 | 1 | 57.10 | 57.70 | 0 | 11,779 | 0.00% |
|
| 2021/05/21 | 5 | 57.90 | 5 | 57.82 | 57.60 | 0 | 11,816 | 0.00% |
|
| 2021/05/20 | 9 | 59.10 | 17 | 58.13 | 57.50 | -8 | 11,905 | -0.07% |
|
| 2021/05/18 | 2 | 55.00 | 0 | 0.00 | 55.80 | 2 | 12,099 | 0.02% |
|
| 2021/05/17 | 1 | 52.00 | 3 | 52.93 | 52.20 | -2 | 12,110 | -0.02% |
|
| 2021/05/14 | 6 | 57.53 | 3 | 56.87 | 56.80 | 3 | 11,978 | 0.03% |
|
| 2021/05/13 | 1 | 55.80 | 0 | 0.00 | 55.20 | 1 | 11,918 | 0.01% |
|
| 2021/05/12 | 6 | 52.81 | 20 | 52.12 | 54.50 | -14 | 11,847 | -0.12% |
|
| 2021/05/11 | 4 | 55.10 | 1 | 55.50 | 55.30 | 3 | 11,750 | 0.03% |
|
| 2021/05/10 | 7 | 60.04 | 1.1 | 59.71 | 59.90 | 6 | 12,020 | 0.05% |
|
| 2021/05/06 | 0 | 60.60 | 16 | 60.30 | 59.00 | -16 | 12,352 | -0.13% |
|
| 2021/05/05 | 0 | 60.50 | 0 | 0.00 | 58.90 | 0 | 12,507 | 0.00% |
|
| 2021/05/04 | 7 | 62.37 | 0.1 | 59.50 | 60.50 | 6.9 | 12,696 | 0.05% |
|
| 2021/05/03 | 6 | 64.10 | 2 | 64.50 | 63.00 | 4 | 12,729 | 0.03% |
|
| 2021/04/29 | 3.1 | 68.97 | 3.1 | 69.57 | 66.40 | 0 | 12,823 | 0.00% |
|
| 2021/04/28 | 0 | 66.40 | 2 | 64.85 | 65.70 | -2 | 12,537 | -0.02% |
|
| 2021/04/27 | 0 | 62.80 | 3 | 62.80 | 62.30 | -3 | 12,354 | -0.02% |
|
| 2021/04/26 | 16 | 61.62 | 1 | 62.50 | 62.80 | 15 | 12,303 | 0.12% |
|
| 2021/04/23 | 0 | 0.00 | 15 | 58.59 | 61.40 | -15 | 11,914 | -0.13% |
|
| 2021/04/22 | 0 | 0.00 | 15 | 58.03 | 55.90 | -15 | 11,783 | -0.13% |
|
| 2021/04/21 | 3 | 57.60 | 1 | 58.00 | 57.30 | 2 | 11,799 | 0.02% |
|
| 2021/04/20 | 0 | 0.00 | 4 | 57.15 | 57.40 | -4 | 11,736 | -0.03% |
|
| 2021/04/19 | 1 | 55.50 | 3 | 55.60 | 55.60 | -2 | 11,704 | -0.02% |
|
| 2021/04/16 | 2 | 55.45 | 0 | 0.00 | 55.20 | 2 | 11,708 | 0.02% |
|
| 2021/04/15 | 0 | 0.00 | 11 | 55.53 | 56.00 | -11 | 11,723 | -0.09% |
|
| 2021/04/14 | 2 | 53.25 | 11 | 52.93 | 52.90 | -9 | 11,656 | -0.08% |
|
| 2021/04/13 | 4 | 54.48 | 3 | 54.23 | 54.00 | 1 | 11,682 | 0.01% |
|
| 2021/04/09 | 8 | 56.04 | 1 | 55.10 | 55.30 | 7 | 12,358 | 0.06% |
|
| 2021/04/08 | 6 | 56.87 | 4 | 57.00 | 57.00 | 2 | 12,227 | 0.02% |
|
| 2021/04/07 | 4 | 55.33 | 8 | 56.15 | 56.70 | -4 | 12,186 | -0.03% |
|
| 2021/04/06 | 11 | 54.92 | 4 | 54.93 | 54.90 | 7 | 12,081 | 0.06% |
|
| 2021/04/01 | 3 | 55.00 | 15 | 54.72 | 55.00 | -12 | 12,093 | -0.10% |
|
| 2021/03/31 | 5 | 54.86 | 5 | 55.04 | 55.10 | 0 | 12,061 | 0.00% |
|
| 2021/03/30 | 0 | 0.00 | 6 | 54.42 | 54.20 | -6 | 12,004 | -0.05% |
|
| 2021/03/29 | 2 | 54.51 | 1 | 55.00 | 54.20 | 1 | 12,152 | 0.01% |
|
| 2021/03/26 | 3 | 53.80 | 3 | 54.50 | 54.50 | 0 | 12,295 | 0.00% |
|
| 2021/03/25 | 0 | 0.00 | 1 | 54.10 | 53.30 | -1 | 12,454 | -0.01% |
|
| 2021/03/24 | 0 | 0.00 | 1 | 54.50 | 54.30 | -1 | 12,934 | -0.01% |
|
| 2021/03/23 | 9 | 53.80 | 1 | 53.40 | 53.40 | 8 | 13,027 | 0.06% |
|
| 2021/03/22 | 1 | 54.70 | 1 | 54.40 | 54.70 | 0 | 13,350 | 0.00% |
|
| 2021/03/19 | 4 | 53.90 | 13 | 54.43 | 54.80 | -9 | 13,461 | -0.07% |
|
| 2021/03/18 | 8 | 54.04 | 25 | 53.80 | 53.90 | -17 | 13,316 | -0.13% |
|
| 2021/03/17 | 14 | 53.36 | 0 | 0.00 | 52.60 | 14 | 13,694 | 0.10% |
|
| 2021/03/16 | 21 | 53.13 | 38 | 52.93 | 53.50 | -17 | 13,719 | -0.12% |
|
| 2021/03/15 | 26 | 51.88 | 12 | 51.42 | 52.10 | 14 | 13,566 | 0.10% |
|
| 2021/03/12 | 15 | 49.72 | 0 | 0.00 | 50.40 | 15 | 13,435 | 0.11% |
|
| 2021/03/11 | 5 | 50.60 | 2 | 51.00 | 51.10 | 3 | 13,364 | 0.02% |
|
| 2021/03/09 | 1 | 50.00 | 0 | 0.00 | 49.40 | 1 | 13,567 | 0.01% |
|
| 2021/03/08 | 5 | 49.30 | 0 | 0.00 | 49.20 | 5 | 13,596 | 0.04% |
|
| 2021/03/05 | 14 | 49.46 | 9 | 49.50 | 49.00 | 5 | 13,605 | 0.04% |
|
| 2021/03/04 | 2 | 50.00 | 0 | 0.00 | 50.20 | 2 | 13,548 | 0.01% |
|
| 2021/03/03 | 12 | 50.45 | 6 | 50.70 | 50.90 | 6 | 13,466 | 0.04% |
|
| 2021/03/02 | 3 | 51.20 | 14 | 51.24 | 50.80 | -11 | 13,458 | -0.08% |
|
| 2021/02/26 | 3 | 50.17 | 0 | 0.00 | 50.50 | 3 | 13,419 | 0.02% |
|
| 2021/02/25 | 0 | 0.00 | 2 | 51.00 | 51.10 | -2 | 13,502 | -0.01% |
|
| 2021/02/24 | 4 | 50.18 | 0 | 0.00 | 49.70 | 4 | 13,605 | 0.03% |
|
| 2021/02/23 | 1 | 52.00 | 1 | 52.30 | 51.40 | 0 | 13,783 | 0.00% |
|
| 2021/02/22 | 2 | 53.55 | 2 | 53.60 | 53.00 | 0 | 13,846 | 0.00% |
|
| 2021/02/19 | 1 | 52.80 | 8 | 52.08 | 52.60 | -7 | 13,716 | -0.05% |
|
| 2021/02/18 | 5 | 50.28 | 6 | 51.00 | 52.60 | -1 | 13,480 | -0.01% |
|
| 2021/02/04 | 1 | 48.50 | 1 | 48.60 | 48.50 | 0 | 12,838 | 0.00% |
|
| 2021/02/03 | 0 | 0.00 | 1 | 49.60 | 49.90 | -1 | 12,713 | -0.01% |
|
| 2021/02/02 | 0 | 0.00 | 1 | 49.45 | 49.60 | -1 | 12,568 | -0.01% |
|
| 2021/02/01 | 15 | 49.75 | 19 | 50.26 | 50.50 | -4 | 12,400 | -0.03% |
|
| 2021/01/29 | 9 | 49.53 | 15 | 49.42 | 49.10 | -6 | 11,970 | -0.05% |
|
| 2021/01/28 | 1 | 48.10 | 13.3 | 49.22 | 47.20 | -12.3 | 11,788 | -0.10% |
|
| 2021/01/27 | 16 | 50.26 | 16.3 | 49.80 | 49.55 | -0.2 | 11,599 | 0.00% |
|
| 2021/01/26 | 18.2 | 49.44 | 22 | 49.42 | 49.25 | -3.8 | 11,336 | -0.03% |
|
| 2021/01/25 | 1.1 | 47.55 | 5 | 48.36 | 48.60 | -3.9 | 11,053 | -0.04% |
|
| 2021/01/22 | 13 | 46.32 | 22 | 46.96 | 48.10 | -9 | 10,747 | -0.08% |
|
| 2021/01/21 | 6 | 44.83 | 21 | 45.02 | 45.35 | -15 | 10,434 | -0.14% |
|
| 2021/01/20 | 4 | 43.89 | 2 | 43.88 | 43.35 | 2 | 10,307 | 0.02% |
|
| 2021/01/19 | 7 | 44.36 | 0 | 0.00 | 44.55 | 7 | 10,227 | 0.07% |
|
| 2021/01/18 | 5 | 44.15 | 4 | 44.03 | 44.80 | 1 | 10,163 | 0.01% |
|
| 2021/01/15 | 4 | 44.69 | 2 | 44.60 | 44.30 | 2 | 10,066 | 0.02% |
|
| 2021/01/14 | 6 | 45.29 | 2 | 45.20 | 45.25 | 4 | 9,898 | 0.04% |
|
| 2021/01/13 | 4 | 45.88 | 0 | 0.00 | 46.05 | 4 | 9,753 | 0.04% |
|
| 2021/01/12 | 3.1 | 46.83 | 0 | 0.00 | 46.30 | 3.1 | 9,641 | 0.03% |
|
| 2021/01/08 | 3.2 | 47.77 | 1 | 47.65 | 47.45 | 2.2 | 9,504 | 0.02% |
|
| 2021/01/07 | 2 | 48.40 | 9 | 48.07 | 48.15 | -7 | 9,418 | -0.07% |
|
| 2021/01/06 | 3 | 47.62 | 4 | 48.65 | 47.05 | -1 | 9,411 | -0.01% |
|
| 2021/01/05 | 16 | 49.32 | 11 | 49.27 | 49.00 | 5 | 9,338 | 0.05% |
|
| 2021/01/04 | 4 | 48.13 | 13 | 48.14 | 48.50 | -9 | 8,979 | -0.10% |
|
| 2020/12/29 | 1 | 46.00 | 0 | 0.00 | 45.65 | 1 | 8,427 | 0.01% |
|
| 2020/12/28 | 0 | 0.00 | 1 | 46.50 | 46.65 | -1 | 8,355 | -0.01% |
|
| 2020/12/25 | 1 | 45.30 | 0 | 0.00 | 45.30 | 1 | 8,273 | 0.01% |
|
| 2020/12/24 | 12 | 46.08 | 25 | 46.11 | 45.45 | -13 | 8,225 | -0.16% |
|
| 2020/12/23 | 11 | 46.89 | 0 | 0.00 | 45.85 | 11 | 8,175 | 0.13% |
|
| 2020/12/22 | 1 | 47.85 | 3 | 48.60 | 45.50 | -2 | 8,084 | -0.02% |
|
| 2020/12/21 | 20 | 46.49 | 21 | 45.86 | 48.20 | -1 | 7,859 | -0.01% |
|
| 2020/12/18 | 14 | 47.84 | 19 | 47.91 | 46.10 | -5 | 7,645 | -0.07% |
|
| 2020/12/17 | 4 | 46.39 | 6 | 46.00 | 46.30 | -2 | 7,137 | -0.03% |
|
| 2020/12/16 | 2 | 46.10 | 6 | 45.88 | 46.90 | -4 | 6,983 | -0.06% |
|
| 2020/12/15 | 0 | 0.00 | 2 | 45.90 | 43.80 | -2 | 6,570 | -0.03% |
|
| 2020/12/14 | 20 | 45.73 | 37 | 45.13 | 46.00 | -17 | 6,367 | -0.27% |
|
| 2020/12/11 | 38 | 45.30 | 35 | 45.80 | 45.40 | 3 | 6,225 | 0.05% |
|
| 2020/12/10 | 0 | 0.00 | 11 | 43.15 | 43.45 | -11 | 5,707 | -0.19% |
|
| 2020/12/09 | 4 | 42.20 | 2 | 42.63 | 42.20 | 2 | 5,573 | 0.04% |
|
| 2020/12/08 | 5 | 42.94 | 2 | 43.10 | 42.85 | 3 | 5,507 | 0.05% |
|
| 2020/12/07 | 18 | 42.86 | 33 | 42.84 | 42.90 | -15 | 5,773 | -0.26% |
|
| 2020/12/04 | 22 | 42.77 | 25 | 43.17 | 43.05 | -3 | 5,885 | -0.05% |
|
| 2020/12/03 | 5 | 42.92 | 8 | 42.91 | 42.75 | -3 | 5,731 | -0.05% |
|
| 2020/12/02 | 7 | 42.56 | 10 | 42.59 | 42.55 | -3 | 5,636 | -0.05% |
|
| 2020/12/01 | 3 | 42.28 | 20 | 42.16 | 42.50 | -17 | 5,581 | -0.30% |
|
| 2020/11/30 | 5 | 41.88 | 2 | 41.68 | 41.00 | 3 | 5,576 | 0.05% |
|
| 2020/11/27 | 4 | 41.70 | 2 | 41.78 | 41.75 | 2 | 5,694 | 0.04% |
|
| 2020/11/26 | 22 | 42.05 | 0 | 0.00 | 41.95 | 22 | 5,804 | 0.38% |
|
| 2020/11/25 | 4 | 41.28 | 110 | 41.90 | 41.90 | -106 | 5,880 | -1.80% |
大賣/鉅額交易
|
| 2020/11/24 | 21 | 42.07 | 3 | 42.05 | 42.10 | 18 | 6,174 | 0.29% |
|
| 2020/11/23 | 112 | 42.76 | 18 | 42.81 | 42.80 | 94 | 6,054 | 1.55% |
大買/
|
| 2020/11/20 | 12 | 41.64 | 5 | 41.72 | 41.90 | 7 | 5,885 | 0.12% |
|
| 2020/11/05 | 0 | 0.00 | 4 | 40.24 | 39.30 | -4 | 7,547 | -0.05% |
|
| 2020/11/03 | 0 | 0.00 | 6 | 38.98 | 39.00 | -6 | 7,663 | -0.08% |
|
| 2020/11/02 | 0 | 0.00 | 5 | 38.10 | 38.60 | -5 | 7,743 | -0.06% |
|
| 2020/10/30 | 0 | 0.00 | 3 | 38.72 | 38.25 | -3 | 7,765 | -0.04% |
|
| 2020/10/29 | 5 | 38.75 | 0 | 0.00 | 39.05 | 5 | 7,884 | 0.06% |
|
| 2020/10/28 | 0 | 0.00 | 2 | 39.50 | 39.20 | -2 | 7,902 | -0.03% |
|
| 2020/10/26 | 6 | 39.25 | 7 | 39.31 | 39.10 | -1 | 7,938 | -0.01% |
|
| 2020/10/21 | 1 | 38.45 | 0 | 0.00 | 38.45 | 1 | 8,166 | 0.01% |
|
| 2020/10/20 | 0 | 0.00 | 1 | 38.50 | 38.50 | -1 | 8,262 | -0.01% |
|
| 2020/10/15 | 0 | 0.00 | 3 | 39.30 | 39.50 | -3 | 8,647 | -0.03% |
|
| 2020/10/14 | 5 | 39.05 | 3 | 38.93 | 39.65 | 2 | 8,656 | 0.02% |
|
| 2020/10/13 | 1 | 36.70 | 4 | 36.93 | 38.10 | -3 | 8,795 | -0.03% |
|
| 2020/10/12 | 5 | 37.70 | 14 | 37.55 | 37.50 | -9 | 8,885 | -0.10% |
|
| 2020/10/08 | 2 | 38.65 | 0 | 0.00 | 38.35 | 2 | 8,979 | 0.02% |
|
| 2020/10/06 | 5 | 38.87 | 15 | 39.03 | 39.05 | -10 | 9,384 | -0.11% |
|
| 2020/10/05 | 0 | 0.00 | 1 | 38.20 | 38.55 | -1 | 9,582 | -0.01% |
|
| 2020/09/30 | 0 | 0.00 | 1 | 37.85 | 38.10 | -1 | 9,882 | -0.01% |
|
| 2020/09/29 | 2 | 38.00 | 5 | 37.80 | 37.75 | -3 | 9,976 | -0.03% |
|
| 2020/09/28 | 5 | 38.00 | 1 | 37.90 | 37.90 | 4 | 10,155 | 0.04% |
|
| 2020/09/25 | 2 | 38.55 | 0 | 0.00 | 37.60 | 2 | 10,413 | 0.02% |
|
| 2020/09/24 | 7 | 38.85 | 1 | 38.60 | 38.55 | 6 | 10,511 | 0.06% |
|
| 2020/09/23 | 1 | 39.95 | 0 | 0.00 | 39.55 | 1 | 10,802 | 0.01% |
|
| 2020/09/22 | 10 | 40.10 | 12 | 40.22 | 40.05 | -2 | 11,084 | -0.02% |
|
| 2020/09/18 | 9 | 40.51 | 0 | 0.00 | 40.70 | 9 | 11,199 | 0.08% |
|
| 2020/09/17 | 12 | 40.77 | 1 | 41.25 | 40.85 | 11 | 11,195 | 0.10% |
|
| 2020/09/16 | 3 | 41.50 | 0 | 0.00 | 41.30 | 3 | 11,249 | 0.03% |
|
| 2020/09/15 | 1 | 42.00 | 16 | 41.83 | 41.65 | -15 | 11,338 | -0.13% |
|
| 2020/09/14 | 3 | 41.65 | 29 | 41.78 | 41.70 | -26 | 11,693 | -0.22% |
|
| 2020/09/11 | 2 | 40.60 | 4 | 40.83 | 41.10 | -2 | 12,061 | -0.02% |
|
| 2020/09/10 | 2 | 41.20 | 3 | 42.50 | 40.80 | -1 | 12,189 | -0.01% |
|
| 2020/09/09 | 0 | 0.00 | 9 | 41.37 | 41.15 | -9 | 12,078 | -0.07% |
|
| 2020/09/08 | 1 | 40.00 | 4 | 40.25 | 40.00 | -3 | 11,968 | -0.03% |
|
| 2020/09/07 | 1 | 40.10 | 5 | 40.43 | 40.10 | -4 | 12,136 | -0.03% |
|
| 2020/09/04 | 2 | 40.55 | 0 | 0.00 | 40.65 | 2 | 12,307 | 0.02% |
|
| 2020/09/03 | 9 | 41.31 | 1 | 41.50 | 41.00 | 8 | 12,619 | 0.06% |
|
| 2020/09/02 | 2 | 41.00 | 3 | 41.37 | 41.15 | -1 | 13,279 | -0.01% |
|
| 2020/09/01 | 7 | 40.81 | 0 | 0.00 | 40.60 | 7 | 13,354 | 0.05% |
|
| 2020/08/31 | 20 | 41.76 | 5 | 41.90 | 41.20 | 15 | 13,354 | 0.11% |
|
| 2020/08/28 | 17 | 41.55 | 19 | 41.68 | 41.40 | -2 | 13,442 | -0.01% |
|
| 2020/08/27 | 14 | 40.01 | 5 | 40.08 | 40.05 | 9 | 13,279 | 0.07% |
|
| 2020/08/26 | 15 | 39.94 | 0 | 0.00 | 39.80 | 15 | 13,449 | 0.11% |
|
| 2020/08/25 | 7 | 39.28 | 1 | 39.85 | 40.10 | 6 | 13,704 | 0.04% |
|
| 2020/08/24 | 5 | 38.67 | 0 | 0.00 | 38.95 | 5 | 13,789 | 0.04% |
|
| 2020/08/21 | 5 | 38.41 | 0 | 0.00 | 38.50 | 5 | 14,062 | 0.04% |
|
| 2020/08/20 | 11 | 38.07 | 3 | 37.73 | 38.50 | 8 | 14,188 | 0.06% |
|
| 2020/08/19 | 18 | 40.37 | 0 | 0.00 | 40.10 | 18 | 14,272 | 0.13% |
|
| 2020/08/18 | 4 | 41.83 | 5 | 43.57 | 41.20 | -1 | 14,805 | -0.01% |
|
| 2020/08/17 | 5 | 43.50 | 8 | 44.38 | 43.50 | -3 | 15,335 | -0.02% |
|
| 2020/08/14 | 16 | 43.61 | 8 | 43.89 | 43.55 | 8 | 15,665 | 0.05% |
|
| 2020/08/13 | 46 | 43.74 | 51 | 43.42 | 44.00 | -5 | 16,035 | -0.03% |
|
| 2020/08/12 | 1 | 41.25 | 0 | 0.00 | 40.90 | 1 | 15,663 | 0.01% |
|
| 2020/08/11 | 5 | 41.12 | 1 | 40.70 | 41.30 | 4 | 15,714 | 0.03% |
|
| 2020/08/10 | 2 | 41.55 | 9 | 42.02 | 40.60 | -7 | 15,931 | -0.04% |
|
| 2020/08/07 | 2 | 40.28 | 0 | 0.00 | 40.20 | 2 | 16,099 | 0.01% |
|
| 2020/08/06 | 10 | 41.98 | 10 | 41.40 | 41.10 | 0 | 16,466 | 0.00% |
|
| 2020/08/05 | 1 | 41.75 | 1 | 41.35 | 41.40 | 0 | 16,852 | 0.00% |
|
| 2020/08/04 | 2 | 41.05 | 0 | 0.00 | 41.50 | 2 | 17,247 | 0.01% |
|
| 2020/07/31 | 9 | 40.81 | 0 | 0.00 | 40.85 | 9 | 17,766 | 0.05% |
|
| 2020/07/30 | 2 | 41.20 | 5 | 41.30 | 41.40 | -3 | 17,869 | -0.02% |
|
| 2020/07/28 | 0 | 0.00 | 2 | 39.93 | 39.45 | -2 | 17,901 | -0.01% |
|
| 2020/07/24 | 0 | 0.00 | 3 | 42.22 | 41.30 | -3 | 17,873 | -0.02% |
|
| 2020/07/23 | 0 | 0.00 | 2 | 41.80 | 42.00 | -2 | 17,960 | -0.01% |
|
| 2020/07/22 | 0 | 0.00 | 12 | 42.47 | 42.80 | -12 | 18,107 | -0.07% |
|
| 2020/07/21 | 0 | 0.00 | 4 | 41.26 | 41.50 | -4 | 17,986 | -0.02% |
|
| 2020/07/17 | 9 | 40.41 | 2 | 40.00 | 39.85 | 7 | 17,837 | 0.04% |
|
| 2020/07/16 | 0 | 0.00 | 3 | 43.07 | 43.25 | -3 | 17,635 | -0.02% |
|
| 2020/07/14 | 7 | 42.91 | 1 | 42.70 | 42.50 | 6 | 17,379 | 0.03% |
|
| 2020/07/13 | 4 | 43.64 | 13 | 43.81 | 44.50 | -9 | 17,295 | -0.05% |
|
| 2020/07/10 | 4 | 42.28 | 1 | 42.00 | 42.50 | 3 | 17,133 | 0.02% |
|
| 2020/07/09 | 5 | 41.65 | 14 | 41.74 | 41.95 | -9 | 16,925 | -0.05% |
|
| 2020/07/08 | 1 | 43.20 | 7 | 43.78 | 43.85 | -6 | 16,649 | -0.04% |
|
| 2020/07/07 | 5 | 43.47 | 1 | 45.00 | 43.50 | 4 | 16,597 | 0.02% |
|
| 2020/07/06 | 2 | 44.95 | 21 | 44.64 | 44.00 | -19 | 16,597 | -0.11% |
|
| 2020/07/03 | 38 | 43.30 | 40 | 43.50 | 43.00 | -2 | 16,418 | -0.01% |
|
| 2020/07/02 | 37 | 43.03 | 25 | 43.30 | 43.95 | 12 | 16,271 | 0.07% |
|
| 2020/07/01 | 1 | 41.50 | 10 | 41.52 | 41.95 | -9 | 15,947 | -0.06% |
|
| 2020/06/30 | 1 | 40.55 | 0 | 0.00 | 40.60 | 1 | 15,644 | 0.01% |
|
| 2020/06/29 | 0 | 0.00 | 1 | 40.50 | 40.65 | -1 | 15,658 | -0.01% |
|
| 2020/06/24 | 3 | 40.50 | 21 | 40.80 | 40.50 | -18 | 15,616 | -0.12% |
|
| 2020/06/23 | 0 | 0.00 | 5 | 40.85 | 40.65 | -5 | 15,686 | -0.03% |
|
| 2020/06/22 | 0 | 0.00 | 12 | 40.65 | 40.55 | -12 | 15,677 | -0.08% |
|
| 2020/06/19 | 24 | 40.85 | 26 | 40.94 | 40.50 | -2 | 15,803 | -0.01% |
|
| 2020/06/18 | 41 | 40.09 | 3 | 39.65 | 40.60 | 38 | 15,511 | 0.24% |
|
| 2020/06/17 | 1 | 38.25 | 2 | 38.55 | 38.40 | -1 | 15,081 | -0.01% |
|
| 2020/06/16 | 11 | 38.25 | 4 | 38.45 | 38.75 | 7 | 15,016 | 0.05% |
|
| 2020/06/15 | 2 | 37.75 | 5 | 37.50 | 37.70 | -3 | 15,009 | -0.02% |
|
| 2020/06/12 | 5 | 38.25 | 42 | 38.03 | 37.95 | -37 | 14,993 | -0.25% |
|
| 2020/06/11 | 2 | 37.95 | 1 | 38.10 | 38.20 | 1 | 14,908 | 0.01% |
|
| 2020/06/10 | 1 | 37.40 | 9 | 37.59 | 38.05 | -8 | 14,791 | -0.05% |
|
| 2020/06/09 | 30 | 38.15 | 3 | 38.32 | 37.35 | 27 | 14,569 | 0.19% |
|
| 2020/06/08 | 1 | 39.95 | 15 | 40.70 | 40.55 | -14 | 13,891 | -0.10% |
|
| 2020/06/05 | 0 | 0.00 | 19 | 40.42 | 40.80 | -19 | 13,694 | -0.14% |
|
| 2020/06/04 | 6 | 40.55 | 26 | 40.45 | 40.35 | -20 | 13,703 | -0.15% |
|
| 2020/06/03 | 0 | 0.00 | 1 | 41.90 | 41.10 | -1 | 13,553 | -0.01% |
|
| 2020/06/02 | 0 | 0.00 | 50 | 41.35 | 41.00 | -50 | 13,320 | -0.38% |
|
| 2020/06/01 | 75 | 41.51 | 1 | 41.65 | 41.85 | 74 | 13,121 | 0.56% |
|
| 2020/05/29 | 6 | 40.98 | 55 | 40.78 | 40.60 | -49 | 12,818 | -0.38% |
|
| 2020/05/28 | 0 | 0.00 | 7 | 41.52 | 40.55 | -7 | 12,660 | -0.06% |
|
| 2020/05/27 | 68 | 41.96 | 58 | 41.81 | 41.60 | 10 | 12,319 | 0.08% |
|
| 2020/05/26 | 38 | 42.19 | 3 | 42.47 | 41.70 | 35 | 12,135 | 0.29% |
|
| 2020/05/25 | 75 | 41.16 | 69 | 41.38 | 42.30 | 6 | 11,780 | 0.05% |
|
| 2020/05/22 | 20 | 40.02 | 32 | 39.52 | 39.80 | -12 | 11,043 | -0.11% |
|
| 2020/05/21 | 54 | 39.00 | 5 | 38.72 | 38.85 | 49 | 10,233 | 0.48% |
|
| 2020/05/20 | 16 | 37.58 | 46 | 37.60 | 39.05 | -30 | 9,765 | -0.31% |
|
| 2020/05/19 | 6 | 36.58 | 11 | 36.66 | 36.30 | -5 | 9,161 | -0.05% |
|
| 2020/05/18 | 3 | 35.22 | 11 | 35.78 | 36.10 | -8 | 8,953 | -0.09% |
|
| 2020/05/15 | 7 | 35.80 | 31 | 36.74 | 35.80 | -24 | 8,840 | -0.27% |
|
| 2020/05/14 | 2 | 37.03 | 16 | 36.63 | 36.50 | -14 | 8,503 | -0.16% |
|
| 2020/05/13 | 14 | 36.35 | 8 | 36.89 | 37.45 | 6 | 8,158 | 0.07% |
|
| 2020/05/12 | 8 | 35.29 | 18 | 35.92 | 35.85 | -10 | 7,777 | -0.13% |
|
| 2020/05/11 | 11 | 33.93 | 21 | 34.71 | 34.90 | -10 | 7,351 | -0.14% |
|
| 2020/05/08 | 22 | 33.18 | 32 | 33.66 | 33.00 | -10 | 6,940 | -0.14% |
|
| 2020/05/07 | 25 | 31.74 | 36 | 31.60 | 31.95 | -11 | 6,412 | -0.17% |
|
| 2020/05/06 | 24 | 31.08 | 19 | 31.20 | 31.25 | 5 | 6,293 | 0.08% |
|
| 2020/05/05 | 15 | 30.82 | 0 | 0.00 | 30.60 | 15 | 6,183 | 0.24% |
|
| 2020/05/04 | 11 | 30.52 | 2 | 30.70 | 30.55 | 9 | 6,093 | 0.15% |
|
| 2020/04/30 | 3 | 30.90 | 2 | 31.00 | 31.00 | 1 | 6,073 | 0.02% |
|
| 2020/04/29 | 2 | 30.65 | 2 | 31.25 | 30.75 | 0 | 6,055 | 0.00% |
|
| 2020/04/28 | 5 | 30.98 | 2 | 31.30 | 30.95 | 3 | 6,023 | 0.05% |
|
| 2020/04/27 | 0 | 0.00 | 10 | 30.41 | 30.80 | -10 | 5,969 | -0.17% |
|
| 2020/04/22 | 8 | 27.31 | 5 | 27.49 | 28.10 | 3 | 5,707 | 0.05% |
|
| 2020/04/21 | 1 | 28.65 | 0 | 0.00 | 27.80 | 1 | 5,660 | 0.02% |
|
| 2020/04/17 | 5 | 28.83 | 0 | 0.00 | 28.75 | 5 | 5,625 | 0.09% |
|
| 2020/04/16 | 0 | 0.00 | 1 | 29.35 | 29.10 | -1 | 5,528 | -0.02% |
|
| 2020/04/10 | 0 | 0.00 | 1 | 27.90 | 27.80 | -1 | 5,406 | -0.02% |
|
| 2020/04/09 | 3 | 27.62 | 19 | 27.75 | 27.60 | -16 | 5,419 | -0.30% |
|
| 2020/04/08 | 7 | 26.71 | 2 | 26.55 | 26.80 | 5 | 5,307 | 0.09% |
|
| 2020/04/07 | 1 | 25.80 | 10 | 25.75 | 25.90 | -9 | 5,205 | -0.17% |
|
| 2020/04/06 | 2 | 25.00 | 8 | 25.26 | 25.20 | -6 | 5,157 | -0.12% |
|
| 2020/04/01 | 1 | 24.90 | 7 | 24.95 | 24.95 | -6 | 5,183 | -0.12% |
|
| 2020/03/31 | 10 | 25.00 | 1 | 24.95 | 24.70 | 9 | 5,167 | 0.17% |
|
| 2020/03/30 | 21 | 24.89 | 0 | 0.00 | 25.10 | 21 | 5,085 | 0.41% |
|
| 2020/03/26 | 6 | 23.97 | 14 | 23.89 | 24.05 | -8 | 4,862 | -0.16% |
|
| 2020/03/25 | 19 | 25.03 | 12 | 24.89 | 24.30 | 7 | 4,773 | 0.15% |
|
| 2020/03/24 | 6 | 23.74 | 26 | 23.65 | 23.75 | -20 | 4,530 | -0.44% |
|
| 2020/03/23 | 21 | 21.64 | 2 | 21.68 | 21.60 | 19 | 4,424 | 0.43% |
|
| 2020/03/20 | 14 | 22.71 | 9 | 22.92 | 22.60 | 5 | 4,426 | 0.11% |
|
| 2020/03/19 | 7 | 22.24 | 5 | 22.34 | 21.00 | 2 | 4,364 | 0.05% |
|
| 2020/03/18 | 23 | 22.45 | 5 | 22.55 | 22.40 | 18 | 4,298 | 0.42% |
|
| 2020/03/17 | 1 | 22.00 | 1 | 22.10 | 22.00 | 0 | 4,367 | 0.00% |
|
| 2020/03/16 | 2 | 24.40 | 1 | 23.90 | 23.70 | 1 | 4,396 | 0.02% |
|
| 2020/03/13 | 0 | 0.00 | 1 | 23.65 | 25.00 | -1 | 4,384 | -0.02% |
|
| 2020/03/12 | 0 | 0.00 | 3 | 26.60 | 26.15 | -3 | 4,318 | -0.07% |
|
| 2020/03/11 | 12 | 28.31 | 0 | 0.00 | 28.25 | 12 | 4,250 | 0.28% |
|
| 2020/03/10 | 1 | 28.30 | 0 | 0.00 | 28.40 | 1 | 4,285 | 0.02% |
|
| 2020/03/09 | 1 | 29.70 | 2 | 29.33 | 29.00 | -1 | 4,176 | -0.02% |
|
| 2020/03/06 | 1 | 30.45 | 0 | 0.00 | 30.30 | 1 | 4,136 | 0.02% |
|
| 2020/03/03 | 5 | 30.85 | 12 | 30.58 | 30.55 | -7 | 4,397 | -0.16% |
|
| 2020/03/02 | 1 | 30.80 | 0 | 0.00 | 30.60 | 1 | 4,476 | 0.02% |
|
| 2020/02/27 | 3 | 31.08 | 6 | 31.22 | 30.90 | -3 | 4,561 | -0.07% |
|
| 2020/02/26 | 2 | 30.88 | 1 | 31.05 | 31.05 | 1 | 4,704 | 0.02% |
|
| 2020/02/25 | 5 | 30.62 | 0 | 0.00 | 31.10 | 5 | 5,137 | 0.10% |
|
| 2020/02/24 | 3 | 30.87 | 0 | 0.00 | 30.65 | 3 | 5,145 | 0.06% |
|
| 2020/02/21 | 0 | 0.00 | 1 | 31.25 | 31.20 | -1 | 5,163 | -0.02% |
|
| 2020/02/20 | 0 | 0.00 | 6 | 31.30 | 31.05 | -6 | 5,187 | -0.12% |
|
| 2020/02/19 | 6 | 31.10 | 0 | 0.00 | 31.05 | 6 | 5,182 | 0.12% |
|
| 2020/02/18 | 1 | 30.65 | 1 | 31.00 | 30.85 | 0 | 5,200 | 0.00% |
|
| 2020/02/13 | 1 | 30.50 | 1 | 30.05 | 30.15 | 0 | 5,292 | 0.00% |
|
| 2020/02/12 | 0 | 0.00 | 18 | 29.80 | 29.80 | -18 | 5,426 | -0.33% |
|
| 2020/02/10 | 1 | 28.70 | 8 | 29.03 | 29.15 | -7 | 5,744 | -0.12% |
|
| 2020/02/07 | 4 | 29.50 | 4 | 29.35 | 29.30 | 0 | 5,834 | 0.00% |
|
| 2020/02/05 | 2 | 29.35 | 0 | 0.00 | 29.35 | 2 | 6,321 | 0.03% |
|
| 2020/02/04 | 3 | 29.50 | 2 | 29.53 | 29.55 | 1 | 6,353 | 0.02% |
|
| 2020/02/03 | 1 | 28.30 | 0 | 0.00 | 29.35 | 1 | 6,363 | 0.02% |
|
| 2020/01/30 | 2 | 28.90 | 0 | 0.00 | 29.00 | 2 | 6,404 | 0.03% |
|
| 2020/01/20 | 0 | 0.00 | 1 | 31.60 | 31.50 | -1 | 6,284 | -0.02% |
|
| 2020/01/16 | 0 | 0.00 | 1 | 31.35 | 31.60 | -1 | 6,288 | -0.02% |
|
| 2020/01/15 | 1 | 31.20 | 1 | 31.50 | 31.20 | 0 | 6,308 | 0.00% |
|
| 2020/01/14 | 1 | 31.00 | 0 | 0.00 | 31.40 | 1 | 6,372 | 0.02% |
|
| 2020/01/13 | 0 | 0.00 | 29 | 30.79 | 30.75 | -29 | 6,421 | -0.45% |
|
| 2020/01/06 | 0 | 0.00 | 5 | 31.74 | 31.65 | -5 | 7,065 | -0.07% |
|
| 2020/01/03 | 0 | 0.00 | 2 | 31.75 | 31.70 | -2 | 7,075 | -0.03% |
|
| 2020/01/02 | 3 | 31.65 | 5 | 31.88 | 31.90 | -2 | 7,116 | -0.03% |
|
| 2019/12/30 | 4 | 31.35 | 0 | 0.00 | 31.05 | 4 | 7,215 | 0.06% |
|
| 2019/12/27 | 16 | 31.23 | 0 | 0.00 | 31.15 | 16 | 7,464 | 0.21% |
|
| 2019/12/26 | 7 | 31.00 | 0 | 0.00 | 30.90 | 7 | 7,462 | 0.09% |
|
| 2019/12/23 | 0 | 0.00 | 3 | 30.90 | 30.75 | -3 | 7,493 | -0.04% |
|
| 2019/12/20 | 2 | 31.30 | 0 | 0.00 | 31.05 | 2 | 7,472 | 0.03% |
|
| 2019/12/19 | 3 | 31.10 | 5 | 31.15 | 31.20 | -2 | 7,447 | -0.03% |
|
| 2019/12/18 | 1 | 31.40 | 1 | 31.10 | 31.10 | 0 | 7,423 | 0.00% |
|
| 2019/12/16 | 9 | 30.78 | 3 | 31.00 | 31.00 | 6 | 7,349 | 0.08% |
|
| 2019/12/12 | 0 | 0.00 | 13 | 30.40 | 30.20 | -13 | 7,172 | -0.18% |
|
| 2019/12/11 | 0 | 0.00 | 11 | 30.80 | 30.80 | -11 | 7,033 | -0.16% |
|
| 2019/12/09 | 10 | 31.43 | 25 | 31.40 | 31.35 | -15 | 6,856 | -0.22% |
|
| 2019/12/06 | 12 | 31.80 | 8 | 31.82 | 31.75 | 4 | 6,905 | 0.06% |
|
| 2019/12/05 | 4 | 31.86 | 0 | 0.00 | 31.90 | 4 | 6,892 | 0.06% |
|
| 2019/12/04 | 3 | 31.90 | 0 | 0.00 | 31.90 | 3 | 6,846 | 0.04% |
|
| 2019/12/03 | 4 | 31.60 | 10 | 31.68 | 31.65 | -6 | 6,889 | -0.09% |
|
| 2019/12/02 | 8 | 31.53 | 0 | 0.00 | 31.30 | 8 | 6,883 | 0.12% |
|
| 2019/11/27 | 5 | 33.05 | 3 | 33.05 | 33.15 | 2 | 6,741 | 0.03% |
|
| 2019/11/26 | 44 | 33.02 | 40 | 32.86 | 32.60 | 4 | 6,676 | 0.06% |
|
| 2019/11/25 | 25 | 33.07 | 0 | 0.00 | 32.60 | 25 | 6,607 | 0.38% |
|
| 2019/11/22 | 2 | 32.55 | 15 | 32.69 | 32.55 | -13 | 6,450 | -0.20% |
|
| 2019/11/19 | 0 | 0.00 | 2 | 32.38 | 32.00 | -2 | 6,753 | -0.03% |
|
| 2019/11/18 | 1 | 32.00 | 0 | 0.00 | 32.05 | 1 | 6,768 | 0.01% |
|
| 2019/11/15 | 8 | 32.35 | 0 | 0.00 | 31.85 | 8 | 6,786 | 0.12% |
|
| 2019/11/14 | 10 | 31.85 | 1 | 31.75 | 31.85 | 9 | 6,799 | 0.13% |
|
| 2019/11/13 | 15 | 31.99 | 9 | 32.08 | 31.80 | 6 | 6,794 | 0.09% |
|
| 2019/11/12 | 0 | 0.00 | 7 | 32.65 | 32.55 | -7 | 6,786 | -0.10% |
|
| 2019/11/11 | 9 | 32.76 | 3 | 32.95 | 32.55 | 6 | 6,729 | 0.09% |
|
| 2019/11/08 | 35 | 32.81 | 25 | 32.92 | 32.85 | 10 | 6,584 | 0.15% |
|
| 2019/11/06 | 7 | 31.87 | 0 | 0.00 | 32.15 | 7 | 6,253 | 0.11% |
|
| 2019/11/05 | 39 | 32.22 | 39 | 32.25 | 32.75 | 0 | 6,175 | 0.00% |
|
| 2019/11/04 | 31 | 30.55 | 37 | 31.57 | 32.05 | -6 | 5,941 | -0.10% |
|
| 2019/10/31 | 5 | 30.16 | 2 | 30.10 | 29.95 | 3 | 5,708 | 0.05% |
|
| 2019/10/30 | 0 | 0.00 | 3 | 30.25 | 30.00 | -3 | 5,678 | -0.05% |
|
| 2019/10/29 | 33 | 31.06 | 0 | 0.00 | 30.50 | 33 | 5,603 | 0.59% |
|
| 2019/10/28 | 10 | 31.40 | 0 | 0.00 | 31.40 | 10 | 5,531 | 0.18% |
|
| 2019/10/25 | 10 | 31.60 | 20 | 31.55 | 31.55 | -10 | 5,527 | -0.18% |
|
| 2019/10/24 | 20 | 31.83 | 0 | 0.00 | 31.75 | 20 | 5,522 | 0.36% |
|
| 2019/10/23 | 10 | 32.00 | 9 | 32.00 | 31.50 | 1 | 5,547 | 0.02% |
|
| 2019/10/22 | 10 | 32.15 | 7 | 32.13 | 32.00 | 3 | 5,538 | 0.05% |
|
| 2019/10/21 | 12 | 31.81 | 0 | 0.00 | 32.05 | 12 | 5,473 | 0.22% |
|
| 2019/10/18 | 0 | 0.00 | 1 | 31.20 | 31.35 | -1 | 5,387 | -0.02% |
|
| 2019/10/17 | 2 | 31.00 | 9 | 30.99 | 31.35 | -7 | 5,366 | -0.13% |
|
| 2019/10/16 | 9 | 30.85 | 0 | 0.00 | 30.85 | 9 | 5,349 | 0.17% |
|
| 2019/10/15 | 15 | 31.50 | 1 | 31.40 | 30.90 | 14 | 5,293 | 0.26% |
|
| 2019/10/14 | 3 | 30.78 | 0 | 0.00 | 31.00 | 3 | 5,017 | 0.06% |
|
| 2019/10/09 | 0 | 0.00 | 2 | 30.35 | 30.70 | -2 | 4,732 | -0.04% |
|
| 2019/10/08 | 0 | 0.00 | 1 | 30.70 | 30.70 | -1 | 4,734 | -0.02% |
|
| 2019/10/07 | 0 | 0.00 | 4 | 30.90 | 30.90 | -4 | 4,709 | -0.08% |
|
| 2019/10/03 | 1 | 30.05 | 7 | 30.05 | 30.10 | -6 | 4,570 | -0.13% |
|
| 2019/10/02 | 0 | 0.00 | 2 | 29.10 | 29.40 | -2 | 4,302 | -0.05% |
|
| 2019/10/01 | 1 | 28.00 | 0 | 0.00 | 28.05 | 1 | 4,236 | 0.02% |
|
| 2019/09/20 | 1 | 28.45 | 0 | 0.00 | 28.30 | 1 | 4,381 | 0.02% |
|
| 2019/09/16 | 0 | 0.00 | 20 | 28.95 | 28.90 | -20 | 4,514 | -0.44% |
|
| 2019/09/12 | 1 | 29.00 | 0 | 0.00 | 29.00 | 1 | 4,640 | 0.02% |
|
| 2019/09/10 | 25 | 28.62 | 3 | 28.23 | 29.00 | 22 | 4,647 | 0.47% |
|
| 2019/09/05 | 1 | 29.40 | 0 | 0.00 | 29.20 | 1 | 4,627 | 0.02% |
|
| 2019/09/03 | 8 | 28.96 | 0 | 0.00 | 28.95 | 8 | 4,617 | 0.17% |
|
| 2019/08/30 | 1 | 27.90 | 4 | 28.25 | 27.90 | -3 | 4,556 | -0.07% |
|
| 2019/08/29 | 1 | 28.00 | 0 | 0.00 | 27.90 | 1 | 4,525 | 0.02% |
|
| 2019/08/28 | 3 | 28.07 | 0 | 0.00 | 28.05 | 3 | 4,513 | 0.07% |
|
| 2019/08/27 | 3 | 28.43 | 2 | 28.58 | 28.00 | 1 | 4,599 | 0.02% |
|
| 2019/08/26 | 1 | 28.00 | 0 | 0.00 | 28.10 | 1 | 4,548 | 0.02% |
|
| 2019/08/23 | 5 | 30.48 | 0 | 0.00 | 30.30 | 5 | 4,475 | 0.11% |
|
| 2019/08/22 | 15 | 31.10 | 0 | 0.00 | 30.80 | 15 | 4,316 | 0.35% |
|
| 2019/08/21 | 0 | 0.00 | 4 | 33.99 | 34.00 | -4 | 3,965 | -0.10% |
|
| 2019/08/20 | 2 | 33.60 | 0 | 0.00 | 33.60 | 2 | 3,970 | 0.05% |
|
| 2019/08/19 | 0 | 0.00 | 2 | 33.80 | 33.85 | -2 | 3,993 | -0.05% |
|
| 2019/08/16 | 1 | 32.70 | 3 | 33.00 | 32.80 | -2 | 4,127 | -0.05% |
|
| 2019/08/15 | 3 | 32.90 | 15 | 32.52 | 32.50 | -12 | 4,190 | -0.29% |
|
| 2019/08/14 | 0 | 0.00 | 10 | 33.15 | 32.70 | -10 | 4,184 | -0.24% |
|
| 2019/08/12 | 1 | 32.40 | 3 | 32.27 | 32.25 | -2 | 4,264 | -0.05% |
|
| 2019/08/08 | 25 | 32.02 | 0 | 0.00 | 32.00 | 25 | 4,308 | 0.58% |
|
| 2019/08/07 | 0 | 0.00 | 3 | 32.00 | 31.60 | -3 | 4,338 | -0.07% |
|
| 2019/08/06 | 2 | 31.20 | 2 | 32.35 | 32.00 | 0 | 4,444 | 0.00% |
|
| 2019/08/02 | 3 | 32.80 | 0 | 0.00 | 32.80 | 3 | 4,542 | 0.07% |
|
| 2019/08/01 | 0 | 0.00 | 2 | 34.15 | 33.90 | -2 | 4,559 | -0.04% |
|
| 2019/07/30 | 3 | 34.10 | 0 | 0.00 | 34.00 | 3 | 4,598 | 0.07% |
|
| 2019/07/25 | 1 | 35.05 | 0 | 0.00 | 34.85 | 1 | 4,719 | 0.02% |
|
| 2019/07/24 | 3 | 34.90 | 5 | 35.27 | 35.35 | -2 | 4,741 | -0.04% |
|
| 2019/07/17 | 0 | 0.00 | 1 | 35.10 | 35.05 | -1 | 4,961 | -0.02% |
|
| 2019/07/15 | 1 | 35.50 | 5 | 35.35 | 35.35 | -4 | 5,215 | -0.08% |
|
| 2019/07/12 | 0 | 0.00 | 6 | 35.50 | 35.25 | -6 | 5,313 | -0.11% |
|
| 2019/07/11 | 0 | 0.00 | 3 | 34.82 | 34.65 | -3 | 5,449 | -0.06% |
|
| 2019/07/08 | 1 | 34.30 | 0 | 0.00 | 34.30 | 1 | 5,725 | 0.02% |
|
| 2019/07/05 | 1 | 34.30 | 0 | 0.00 | 34.55 | 1 | 5,925 | 0.02% |
|
| 2019/07/04 | 5 | 34.35 | 1 | 34.60 | 34.60 | 4 | 6,265 | 0.06% |
|
| 2019/07/02 | 6 | 34.17 | 1 | 33.95 | 33.95 | 5 | 6,845 | 0.07% |
|
| 2019/07/01 | 3 | 33.80 | 5 | 34.07 | 34.05 | -2 | 6,896 | -0.03% |
|
| 2019/06/28 | 2 | 33.35 | 0 | 0.00 | 33.30 | 2 | 6,902 | 0.03% |
|
| 2019/06/25 | 1 | 33.00 | 0 | 0.00 | 33.20 | 1 | 7,332 | 0.01% |
|
| 2019/06/24 | 3 | 33.70 | 0 | 0.00 | 33.75 | 3 | 7,343 | 0.04% |
|
| 2019/06/21 | 0 | 0.00 | 1 | 34.20 | 33.60 | -1 | 7,380 | -0.01% |
|
| 2019/06/19 | 1 | 32.50 | 0 | 0.00 | 32.50 | 1 | 7,366 | 0.01% |
|
| 2019/06/13 | 6 | 32.70 | 5 | 32.65 | 32.65 | 1 | 7,961 | 0.01% |
|
| 2019/06/12 | 0 | 0.00 | 9 | 32.28 | 32.30 | -9 | 7,865 | -0.11% |
|
| 2019/06/11 | 6 | 31.83 | 0 | 0.00 | 31.70 | 6 | 7,877 | 0.08% |
|
| 2019/06/10 | 0 | 0.00 | 1 | 31.55 | 31.55 | -1 | 8,020 | -0.01% |
|
| 2019/06/06 | 1 | 31.35 | 3 | 31.05 | 30.85 | -2 | 8,259 | -0.02% |
|
| 2019/06/03 | 11 | 31.07 | 0 | 0.00 | 31.05 | 11 | 8,323 | 0.13% |
|
| 2019/05/31 | 1 | 32.20 | 4 | 32.15 | 32.00 | -3 | 8,202 | -0.04% |
|
| 2019/05/30 | 2 | 32.60 | 4 | 32.15 | 31.95 | -2 | 8,176 | -0.02% |
|
| 2019/05/29 | 1 | 32.65 | 1 | 33.10 | 32.70 | 0 | 8,135 | 0.00% |
|
| 2019/05/27 | 0 | 0.00 | 30 | 30.00 | 30.95 | -30 | 8,098 | -0.37% |
|
| 2019/05/24 | 31 | 31.09 | 2 | 30.95 | 30.25 | 29 | 8,087 | 0.36% |
|
| 2019/05/23 | 5 | 30.80 | 1 | 30.45 | 30.80 | 4 | 8,036 | 0.05% |
|
| 2019/05/22 | 3 | 32.00 | 0 | 0.00 | 32.05 | 3 | 7,867 | 0.04% |
|
| 2019/05/21 | 2 | 33.45 | 0 | 0.00 | 33.25 | 2 | 7,838 | 0.03% |
|
| 2019/05/20 | 1 | 34.55 | 0 | 0.00 | 33.65 | 1 | 7,855 | 0.01% |
|
| 2019/05/16 | 2 | 34.05 | 32 | 34.24 | 34.05 | -30 | 7,855 | -0.38% |
|
| 2019/05/14 | 34 | 31.98 | 1 | 30.85 | 32.60 | 33 | 7,996 | 0.41% |
|
| 2019/05/13 | 2 | 32.95 | 0 | 0.00 | 33.00 | 2 | 7,903 | 0.03% |
|
| 2019/05/09 | 1 | 35.00 | 1 | 34.90 | 35.05 | 0 | 7,883 | 0.00% |
|
| 2019/05/08 | 1 | 36.00 | 0 | 0.00 | 36.60 | 1 | 7,993 | 0.01% |
|
| 2019/05/06 | 3 | 36.70 | 15 | 37.20 | 36.70 | -12 | 8,284 | -0.14% |
|
| 2019/05/02 | 1 | 36.90 | 3 | 37.45 | 37.40 | -2 | 8,187 | -0.02% |
|
| 2019/04/26 | 13 | 37.27 | 1 | 37.20 | 37.00 | 12 | 8,183 | 0.15% |
|
| 2019/04/25 | 1 | 38.00 | 2 | 37.85 | 37.85 | -1 | 8,169 | -0.01% |
|
| 2019/04/22 | 20 | 38.38 | 4 | 37.96 | 37.80 | 16 | 8,045 | 0.20% |
|
| 2019/04/19 | 2 | 38.00 | 6 | 38.20 | 38.35 | -4 | 8,029 | -0.05% |
|
| 2019/04/18 | 7 | 37.80 | 17 | 37.28 | 37.35 | -10 | 7,983 | -0.13% |
|
| 2019/04/17 | 1 | 37.95 | 4 | 37.79 | 37.50 | -3 | 7,919 | -0.04% |
|
| 2019/04/16 | 15 | 37.47 | 6 | 37.92 | 37.35 | 9 | 7,788 | 0.12% |
|
| 2019/04/15 | 8 | 37.15 | 3 | 37.02 | 37.15 | 5 | 7,682 | 0.07% |
|
| 2019/04/12 | 6 | 36.30 | 0 | 0.00 | 36.30 | 6 | 7,588 | 0.08% |
|
| 2019/04/11 | 1 | 36.25 | 11 | 37.08 | 36.20 | -10 | 7,488 | -0.13% |
|
| 2019/04/10 | 8 | 37.37 | 29 | 37.28 | 37.25 | -21 | 7,275 | -0.29% |
|
| 2019/04/09 | 20 | 36.65 | 6 | 36.73 | 37.20 | 14 | 6,956 | 0.20% |
|
| 2019/04/08 | 2 | 35.18 | 4 | 35.14 | 35.95 | -2 | 6,570 | -0.03% |
|
| 2019/04/03 | 0 | 0.00 | 1 | 34.50 | 34.50 | -1 | 6,398 | -0.02% |
|
| 2019/04/01 | 1 | 34.60 | 3 | 34.50 | 33.95 | -2 | 6,285 | -0.03% |
|
| 2019/03/29 | 32 | 34.57 | 0 | 0.00 | 34.50 | 32 | 6,158 | 0.52% |
|
| 2019/03/28 | 1 | 33.90 | 0 | 0.00 | 34.60 | 1 | 6,093 | 0.02% |
|
| 2019/03/27 | 0 | 0.00 | 5 | 33.74 | 33.65 | -5 | 6,233 | -0.08% |
|
| 2019/03/26 | 3 | 33.50 | 0 | 0.00 | 33.60 | 3 | 6,351 | 0.05% |
|
| 2019/03/25 | 4 | 33.61 | 0 | 0.00 | 33.75 | 4 | 6,341 | 0.06% |
|
| 2019/03/22 | 2 | 34.05 | 0 | 0.00 | 33.80 | 2 | 6,338 | 0.03% |
|
| 2019/03/21 | 4 | 35.28 | 30 | 35.50 | 35.10 | -26 | 6,491 | -0.40% |
|
| 2019/03/20 | 0 | 0.00 | 25 | 34.20 | 34.55 | -25 | 7,202 | -0.35% |
|
| 2019/03/19 | 25 | 33.63 | 0 | 0.00 | 33.35 | 25 | 7,144 | 0.35% |
|
| 2019/03/18 | 0 | 0.00 | 7 | 34.41 | 34.10 | -7 | 7,276 | -0.10% |
|
| 2019/03/15 | 6 | 33.70 | 0 | 0.00 | 34.10 | 6 | 7,280 | 0.08% |
|
| 2019/03/14 | 2 | 34.10 | 0 | 0.00 | 33.60 | 2 | 7,304 | 0.03% |
|
| 2019/03/13 | 3 | 34.77 | 4 | 34.70 | 34.05 | -1 | 7,331 | -0.01% |
|
| 2019/03/12 | 4 | 34.50 | 13 | 34.37 | 34.70 | -9 | 7,213 | -0.12% |
|
| 2019/03/05 | 0 | 0.00 | 4 | 33.05 | 32.75 | -4 | 7,619 | -0.05% |
|
| 2019/03/04 | 3 | 33.15 | 0 | 0.00 | 32.70 | 3 | 7,753 | 0.04% |
|
| 2019/02/22 | 0 | 0.00 | 6 | 32.95 | 32.95 | -6 | 8,149 | -0.07% |
|
| 2019/02/21 | 2 | 33.20 | 7 | 33.29 | 33.10 | -5 | 8,252 | -0.06% |
|
| 2019/02/20 | 1 | 33.60 | 1 | 33.30 | 33.10 | 0 | 8,506 | 0.00% |
|
| 2019/02/19 | 7 | 32.49 | 13 | 32.45 | 33.00 | -6 | 8,725 | -0.07% |
|
| 2019/02/18 | 17 | 31.99 | 0 | 0.00 | 32.00 | 17 | 8,776 | 0.19% |
|
| 2019/02/14 | 6 | 33.44 | 11 | 33.05 | 32.95 | -5 | 9,148 | -0.05% |
|
| 2019/02/12 | 1 | 32.75 | 2 | 32.50 | 32.40 | -1 | 9,372 | -0.01% |
|
| 2019/02/11 | 2 | 32.05 | 2 | 32.05 | 32.60 | 0 | 9,569 | 0.00% |
|
| 2019/01/30 | 0 | 0.00 | 10 | 32.60 | 32.15 | -10 | 9,556 | -0.10% |
|
| 2019/01/29 | 22 | 32.28 | 1 | 31.95 | 32.45 | 21 | 9,548 | 0.22% |
|
| 2019/01/28 | 0 | 0.00 | 12 | 32.04 | 32.10 | -12 | 9,420 | -0.13% |
|
| 2019/01/25 | 4 | 30.54 | 2 | 30.50 | 30.80 | 2 | 9,325 | 0.02% |
|
| 2019/01/21 | 1 | 29.80 | 1 | 29.90 | 29.75 | 0 | 9,400 | 0.00% |
|
| 2019/01/17 | 1 | 29.20 | 0 | 0.00 | 29.20 | 1 | 9,525 | 0.01% |
|
| 2019/01/16 | 1 | 29.80 | 0 | 0.00 | 29.85 | 1 | 9,492 | 0.01% |
|
| 2019/01/15 | 1 | 30.15 | 2 | 30.35 | 30.30 | -1 | 9,452 | -0.01% |
|
| 2019/01/14 | 1 | 29.85 | 1 | 29.80 | 29.95 | 0 | 9,470 | 0.00% |
|
| 2019/01/11 | 1 | 29.80 | 0 | 0.00 | 29.55 | 1 | 9,515 | 0.01% |
|
| 2019/01/10 | 1 | 30.80 | 0 | 0.00 | 30.70 | 1 | 9,456 | 0.01% |
|
| 2019/01/09 | 0 | 0.00 | 5 | 30.30 | 30.55 | -5 | 9,464 | -0.05% |
|
| 2019/01/04 | 9 | 29.32 | 1 | 29.00 | 29.00 | 8 | 9,580 | 0.08% |
|
| 2018/12/27 | 0 | 0.00 | 10 | 30.59 | 30.25 | -10 | 9,932 | -0.10% |
|
| 2018/12/26 | 3 | 31.05 | 2 | 31.25 | 30.25 | 1 | 9,965 | 0.01% |
|
| 2018/12/25 | 0 | 0.00 | 2 | 29.80 | 30.25 | -2 | 10,109 | -0.02% |
|
| 2018/12/22 | 1 | 29.95 | 1 | 30.00 | 30.05 | 0 | 10,402 | 0.00% |
|
| 2018/12/21 | 5 | 29.62 | 1 | 29.80 | 30.50 | 4 | 10,443 | 0.04% |
|
| 2018/12/20 | 10 | 30.68 | 2 | 30.00 | 29.70 | 8 | 10,349 | 0.08% |
|
| 2018/12/19 | 13 | 31.86 | 2 | 32.35 | 31.85 | 11 | 10,170 | 0.11% |
|
| 2018/12/18 | 2 | 31.88 | 0 | 0.00 | 31.90 | 2 | 10,041 | 0.02% |
|
| 2018/12/14 | 5 | 32.24 | 3 | 33.50 | 31.85 | 2 | 10,062 | 0.02% |
|
| 2018/12/13 | 7 | 34.34 | 38 | 35.42 | 33.50 | -31 | 9,881 | -0.31% |
|
| 2018/12/12 | 5 | 32.40 | 1 | 32.20 | 32.60 | 4 | 8,813 | 0.05% |
|
| 2018/12/11 | 2 | 31.95 | 7 | 32.19 | 32.00 | -5 | 8,820 | -0.06% |
|
| 2018/12/10 | 4 | 30.89 | 0 | 0.00 | 30.70 | 4 | 8,730 | 0.05% |
|
| 2018/12/06 | 3 | 31.50 | 5 | 31.85 | 31.70 | -2 | 8,775 | -0.02% |
|
| 2018/12/05 | 9 | 32.88 | 0 | 0.00 | 32.70 | 9 | 8,855 | 0.10% |
|
| 2018/12/04 | 1 | 33.60 | 10 | 33.51 | 33.45 | -9 | 8,873 | -0.10% |
|
| 2018/12/03 | 17 | 33.49 | 34 | 33.24 | 33.50 | -17 | 8,805 | -0.19% |
|
| 2018/11/30 | 10 | 32.00 | 2 | 31.55 | 31.70 | 8 | 8,545 | 0.09% |
|
| 2018/11/29 | 2 | 32.05 | 15 | 31.93 | 31.50 | -13 | 8,644 | -0.15% |
|
| 2018/11/28 | 18 | 31.76 | 10 | 31.75 | 31.80 | 8 | 8,697 | 0.09% |
|
| 2018/11/27 | 0 | 0.00 | 18 | 32.08 | 32.40 | -18 | 8,626 | -0.21% |
|
| 2018/11/26 | 11 | 30.91 | 10 | 30.84 | 31.45 | 1 | 8,659 | 0.01% |
|
| 2018/11/23 | 1 | 29.90 | 1 | 30.00 | 29.85 | 0 | 8,610 | 0.00% |
|
| 2018/11/21 | 3 | 30.92 | 1 | 31.50 | 32.25 | 2 | 8,561 | 0.02% |
|
| 2018/11/20 | 1 | 31.35 | 0 | 0.00 | 31.60 | 1 | 8,677 | 0.01% |
|
| 2018/11/19 | 2 | 32.00 | 0 | 0.00 | 32.00 | 2 | 8,643 | 0.02% |
|
| 2018/11/16 | 2 | 31.48 | 20 | 31.71 | 32.00 | -18 | 8,521 | -0.21% |
|
| 2018/11/15 | 0 | 0.00 | 2 | 30.70 | 30.40 | -2 | 8,445 | -0.02% |
|
| 2018/11/14 | 0 | 0.00 | 9 | 30.02 | 30.40 | -9 | 8,442 | -0.11% |
|
| 2018/11/13 | 0 | 0.00 | 2 | 29.03 | 29.30 | -2 | 8,313 | -0.02% |
|
| 2018/11/12 | 1 | 28.20 | 1 | 29.05 | 28.20 | 0 | 8,185 | 0.00% |
|
| 2018/11/09 | 0 | 0.00 | 10 | 27.68 | 28.30 | -10 | 8,118 | -0.12% |
|
| 2018/11/08 | 1 | 27.90 | 1.1 | 27.90 | 27.90 | -0.1 | 8,008 | 0.00% |
|
| 2018/11/07 | 10 | 25.28 | 0 | 0.00 | 25.40 | 10 | 7,820 | 0.13% |
|
| 2018/11/06 | 3 | 25.33 | 0 | 0.00 | 24.95 | 3 | 7,996 | 0.04% |
|
| 2018/11/05 | 1 | 26.05 | 1 | 26.55 | 26.05 | 0 | 8,003 | 0.00% |
|
| 2018/11/02 | 19 | 26.67 | 8 | 26.44 | 26.30 | 11 | 8,026 | 0.14% |
|
| 2018/11/01 | 7 | 24.65 | 0 | 0.00 | 25.30 | 7 | 7,918 | 0.09% |
|
| 2018/10/31 | 4 | 24.18 | 1 | 24.30 | 24.40 | 3 | 7,903 | 0.04% |
|
| 2018/10/30 | 1 | 23.55 | 1 | 23.70 | 23.50 | 0 | 7,954 | 0.00% |
|
| 2018/10/26 | 1 | 22.45 | 1 | 22.85 | 22.55 | 0 | 8,112 | 0.00% |
|
| 2018/10/24 | 5 | 23.55 | 60 | 23.73 | 24.00 | -55 | 8,016 | -0.69% |
|
| 2018/10/22 | 60 | 24.45 | 1 | 23.95 | 24.40 | 59 | 8,349 | 0.71% |
|
| 2018/10/19 | 0 | 0.00 | 1 | 23.00 | 23.90 | -1 | 8,859 | -0.01% |
|
| 2018/10/18 | 1 | 23.35 | 1 | 23.85 | 23.55 | 0 | 8,974 | 0.00% |
|
| 2018/10/17 | 3 | 24.70 | 0 | 0.00 | 23.70 | 3 | 8,998 | 0.03% |
|
| 2018/10/16 | 5.1 | 24.72 | 1 | 25.20 | 24.50 | 4.1 | 8,949 | 0.05% |
|
| 2018/10/12 | 1 | 22.50 | 2 | 23.55 | 24.00 | -1 | 9,258 | -0.01% |
|
| 2018/10/11 | 5 | 23.81 | 5 | 23.72 | 23.60 | 0 | 9,310 | 0.00% |
|
| 2018/10/09 | 1 | 26.35 | 1 | 26.50 | 26.20 | 0 | 9,330 | 0.00% |
|
| 2018/10/05 | 3 | 26.27 | 2 | 26.40 | 26.20 | 1 | 9,945 | 0.01% |
|
| 2018/10/04 | 4 | 27.76 | 2 | 27.93 | 28.00 | 2 | 10,587 | 0.02% |
|
| 2018/10/03 | 3 | 28.97 | 0 | 0.00 | 28.20 | 3 | 11,209 | 0.03% |
|
| 2018/10/02 | 14 | 28.86 | 2 | 28.80 | 28.95 | 12 | 11,130 | 0.11% |
|
| 2018/09/26 | 1 | 32.00 | 1 | 32.05 | 32.05 | 0 | 10,852 | 0.00% |
|
| 2018/09/20 | 10 | 31.35 | 0 | 0.00 | 31.55 | 10 | 10,780 | 0.09% |
|
| 2018/09/19 | 8 | 31.75 | 0 | 0.00 | 31.30 | 8 | 10,761 | 0.07% |
|
| 2018/09/18 | 1 | 32.25 | 1 | 32.20 | 32.00 | 0 | 10,667 | 0.00% |
|
| 2018/09/14 | 3 | 31.70 | 0 | 0.00 | 32.50 | 3 | 10,701 | 0.03% |
|
| 2018/09/12 | 1 | 31.05 | 0 | 0.00 | 31.00 | 1 | 10,627 | 0.01% |
|
| 2018/09/10 | 4 | 32.48 | 0 | 0.00 | 32.05 | 4 | 10,611 | 0.04% |
|
| 2018/09/06 | 2 | 34.50 | 1 | 34.70 | 34.50 | 1 | 10,654 | 0.01% |
|
| 2018/09/05 | 1 | 34.65 | 1 | 34.50 | 34.50 | 0 | 10,714 | 0.00% |
|
| 2018/09/04 | 21 | 36.20 | 26 | 36.00 | 36.00 | -5 | 10,692 | -0.05% |
|
| 2018/09/03 | 1 | 35.80 | 0 | 0.00 | 35.80 | 1 | 10,587 | 0.01% |
|
| 2018/08/31 | 2 | 36.88 | 2 | 37.00 | 36.70 | 0 | 10,639 | 0.00% |
|
| 2018/08/30 | 1 | 36.25 | 9 | 36.28 | 36.20 | -8 | 10,625 | -0.08% |
|
| 2018/08/29 | 6 | 35.79 | 14 | 36.10 | 35.70 | -8 | 10,814 | -0.07% |
|
| 2018/08/28 | 2 | 35.23 | 0 | 0.00 | 35.50 | 2 | 10,829 | 0.02% |
|
| 2018/08/27 | 2 | 35.43 | 5 | 35.42 | 35.15 | -3 | 10,920 | -0.03% |
|
| 2018/08/23 | 8 | 33.94 | 2 | 34.35 | 34.10 | 6 | 10,966 | 0.05% |
|
| 2018/08/22 | 11 | 34.14 | 4 | 33.96 | 33.75 | 7 | 10,906 | 0.06% |
|
| 2018/08/21 | 11 | 34.72 | 3 | 35.10 | 35.40 | 8 | 11,046 | 0.07% |
|
| 2018/08/20 | 1 | 35.60 | 5 | 35.70 | 34.50 | -4 | 11,315 | -0.04% |
|
| 2018/08/17 | 7 | 36.61 | 1 | 36.95 | 36.00 | 6 | 11,326 | 0.05% |
|
| 2018/08/16 | 10 | 36.73 | 7 | 36.79 | 36.65 | 3 | 11,348 | 0.03% |
|
| 2018/08/15 | 12 | 37.59 | 12 | 37.94 | 37.90 | 0 | 11,589 | 0.00% |
|
| 2018/08/14 | 0 | 0.00 | 8 | 35.96 | 36.85 | -8 | 12,134 | -0.07% |
|
| 2018/08/13 | 11 | 35.65 | 7 | 35.76 | 35.50 | 4 | 12,287 | 0.03% |
|
| 2018/08/10 | 9 | 38.37 | 0 | 0.00 | 37.55 | 9 | 12,187 | 0.07% |
|
| 2018/08/09 | 3 | 39.05 | 1 | 38.95 | 38.60 | 2 | 12,281 | 0.02% |
|
| 2018/08/08 | 1 | 38.70 | 3 | 39.15 | 38.60 | -2 | 12,387 | -0.02% |
|
| 2018/08/07 | 11 | 38.77 | 0 | 0.00 | 38.85 | 11 | 12,422 | 0.09% |
|
| 2018/08/06 | 5 | 38.50 | 2 | 38.35 | 38.35 | 3 | 12,517 | 0.02% |
|
| 2018/08/03 | 4 | 37.76 | 12 | 38.13 | 39.00 | -8 | 12,550 | -0.06% |
|
| 2018/08/02 | 11 | 37.89 | 0 | 0.00 | 37.65 | 11 | 12,638 | 0.09% |
|
| 2018/08/01 | 2 | 39.65 | 3 | 39.33 | 39.10 | -1 | 12,681 | -0.01% |
|
| 2018/07/31 | 2 | 39.30 | 17 | 38.97 | 39.25 | -15 | 12,843 | -0.12% |
|
| 2018/07/30 | 6 | 39.16 | 3 | 39.08 | 38.85 | 3 | 13,019 | 0.02% |
|
| 2018/07/27 | 11 | 40.03 | 2 | 40.25 | 40.05 | 9 | 12,973 | 0.07% |
|
| 2018/07/26 | 3 | 40.47 | 7 | 40.20 | 40.70 | -4 | 12,803 | -0.03% |
|
| 2018/07/25 | 0 | 0.00 | 2 | 38.40 | 37.90 | -2 | 12,359 | -0.02% |
|
| 2018/07/24 | 7 | 38.05 | 1 | 37.85 | 38.30 | 6 | 12,307 | 0.05% |
|
| 2018/07/23 | 5 | 37.70 | 0 | 0.00 | 37.60 | 5 | 12,360 | 0.04% |
|
| 2018/07/20 | 2 | 37.70 | 11 | 38.46 | 38.35 | -9 | 12,460 | -0.07% |
|
| 2018/07/19 | 2 | 37.18 | 7 | 38.05 | 37.15 | -5 | 12,298 | -0.04% |
|
| 2018/07/18 | 1 | 38.45 | 12 | 37.88 | 37.80 | -11 | 12,405 | -0.09% |
|
| 2018/07/17 | 11 | 38.28 | 10 | 38.50 | 38.90 | 1 | 12,362 | 0.01% |
|
| 2018/07/16 | 9 | 38.89 | 7 | 38.43 | 38.65 | 2 | 12,343 | 0.02% |
|
| 2018/07/13 | 10 | 37.57 | 4 | 37.81 | 37.05 | 6 | 11,991 | 0.05% |
|
| 2018/07/12 | 18 | 37.36 | 13 | 37.15 | 37.55 | 5 | 11,975 | 0.04% |
|
| 2018/07/11 | 11 | 36.73 | 27 | 36.76 | 37.15 | -16 | 11,380 | -0.14% |
|
| 2018/07/10 | 5 | 33.65 | 9 | 33.67 | 33.80 | -4 | 10,879 | -0.04% |
|
| 2018/07/09 | 0 | 0.00 | 0.7 | 31.25 | 31.25 | -0.7 | 10,996 | -0.01% |
|
| 2018/07/05 | 0 | 0.00 | 1 | 32.35 | 32.25 | -1 | 11,945 | -0.01% |
|
| 2018/07/04 | 2 | 32.00 | 0 | 0.00 | 32.70 | 2 | 12,447 | 0.02% |
|
| 2018/07/03 | 2 | 33.00 | 121 | 33.05 | 32.10 | -119 | 13,006 | -0.91% |
大賣/鉅額交易
|
| 2018/06/29 | 0 | 0.00 | 14 | 34.04 | 33.90 | -14 | 13,399 | -0.10% |
|
| 2018/06/28 | 11 | 33.71 | 0 | 0.00 | 33.70 | 11 | 13,502 | 0.08% |
|
| 2018/06/27 | 2 | 33.30 | 0 | 0.00 | 32.90 | 2 | 13,814 | 0.01% |
|
| 2018/06/25 | 2 | 34.90 | 5 | 34.47 | 33.80 | -3 | 13,903 | -0.02% |
|
| 2018/06/22 | 1 | 33.35 | 0 | 0.00 | 33.20 | 1 | 13,990 | 0.01% |
|
| 2018/06/21 | 0 | 0.00 | 1 | 33.50 | 33.50 | -1 | 14,047 | -0.01% |
|
| 2018/06/20 | 4 | 32.68 | 101 | 32.50 | 32.60 | -97 | 14,114 | -0.69% |
大賣/
|
| 2018/06/19 | 3 | 34.08 | 0 | 0.00 | 33.75 | 3 | 14,119 | 0.02% |
|
| 2018/06/15 | 115 | 35.72 | 1 | 35.60 | 35.20 | 114 | 14,158 | 0.81% |
大買/鉅額交易
|
| 2018/06/12 | 23 | 35.82 | 21 | 35.47 | 35.45 | 2 | 14,084 | 0.01% |
|
| 2018/06/11 | 0 | 0.00 | 3 | 35.97 | 35.40 | -3 | 13,952 | -0.02% |
|
| 2018/06/08 | 0 | 0.00 | 3 | 35.48 | 35.85 | -3 | 13,940 | -0.02% |
|
| 2018/06/07 | 0 | 0.00 | 1 | 35.20 | 35.20 | -1 | 13,820 | -0.01% |
|
| 2018/06/06 | 7 | 36.01 | 1 | 36.60 | 35.70 | 6 | 13,746 | 0.04% |
|
| 2018/06/05 | 6 | 35.95 | 1 | 35.90 | 35.75 | 5 | 13,586 | 0.04% |
|
| 2018/06/04 | 25 | 36.53 | 0 | 0.00 | 36.30 | 25 | 13,518 | 0.18% |
|
| 2018/06/01 | 92 | 35.60 | 7 | 35.60 | 36.20 | 85 | 13,373 | 0.64% |
|
| 2018/05/31 | 4 | 34.45 | 70 | 34.37 | 34.25 | -66 | 13,216 | -0.50% |
|
| 2018/05/30 | 12 | 34.35 | 1 | 34.35 | 34.40 | 11 | 13,214 | 0.08% |
|
| 2018/05/29 | 64 | 36.03 | 5 | 36.01 | 35.20 | 59 | 13,382 | 0.44% |
|
| 2018/05/28 | 92 | 34.95 | 98 | 34.82 | 34.90 | -6 | 13,185 | -0.05% |
|
| 2018/05/25 | 0 | 0.00 | 5 | 34.00 | 33.10 | -5 | 12,886 | -0.04% |
|
| 2018/05/24 | 2 | 34.25 | 1 | 34.05 | 34.00 | 1 | 12,837 | 0.01% |
|
| 2018/05/23 | 6 | 34.23 | 4 | 34.05 | 34.05 | 2 | 12,805 | 0.02% |
|
| 2018/05/22 | 11 | 34.64 | 19 | 34.22 | 35.20 | -8 | 12,626 | -0.06% |
|
| 2018/05/17 | 5 | 30.65 | 0.1 | 30.90 | 30.85 | 4.9 | 11,992 | 0.04% |
|
| 2018/05/15 | 1 | 31.90 | 1 | 32.20 | 31.90 | 0 | 12,099 | 0.00% |
|
| 2018/05/11 | 3.2 | 31.58 | 1 | 31.50 | 31.50 | 2.2 | 12,508 | 0.02% |
|
| 2018/05/09 | 2.1 | 31.08 | 1 | 31.25 | 31.40 | 1.1 | 13,108 | 0.01% |
|
| 2018/05/08 | 0.1 | 31.60 | 1 | 31.55 | 31.55 | -0.9 | 14,501 | -0.01% |
|
| 2018/05/07 | 6.2 | 31.62 | 7 | 31.61 | 31.20 | -0.8 | 14,808 | -0.01% |
|
| 2018/05/04 | 1.1 | 33.49 | 1 | 33.80 | 33.10 | 0.1 | 14,713 | 0.00% |
|
| 2018/05/03 | 1 | 33.05 | 2 | 33.30 | 33.10 | -1 | 14,648 | -0.01% |
|
| 2018/05/02 | 1.1 | 33.26 | 0 | 0.00 | 33.00 | 1.1 | 14,712 | 0.01% |
|
| 2018/04/27 | 0 | 0.00 | 2 | 32.50 | 32.30 | -2 | 14,913 | -0.01% |
|
| 2018/04/26 | 2 | 33.65 | 0 | 0.00 | 32.00 | 2 | 15,227 | 0.01% |
|
| 2018/04/25 | 4.1 | 34.47 | 2 | 34.25 | 34.50 | 2.1 | 15,131 | 0.01% |
|
| 2018/04/24 | 1 | 34.80 | 2 | 34.25 | 34.00 | -1 | 15,052 | -0.01% |
|
| 2018/04/23 | 0.1 | 33.70 | 0 | 0.00 | 33.60 | 0.1 | 14,844 | 0.00% |
|
| 2018/04/19 | 1.4 | 35.06 | 1 | 34.95 | 35.00 | 0.4 | 14,655 | 0.00% |
|
| 2018/04/18 | 6 | 35.38 | 0 | 0.00 | 34.70 | 6 | 14,658 | 0.04% |
|
| 2018/04/17 | 2.2 | 35.70 | 0 | 0.00 | 35.50 | 2.2 | 14,648 | 0.02% |
|
| 2018/04/16 | 2 | 36.75 | 3 | 36.97 | 37.60 | -1 | 14,689 | -0.01% |
|
| 2018/04/13 | 5.1 | 36.09 | 1 | 36.50 | 36.30 | 4.1 | 14,611 | 0.03% |
|
| 2018/04/12 | 4.1 | 36.28 | 9 | 36.31 | 36.20 | -4.9 | 14,567 | -0.03% |
|
| 2018/04/11 | 22.1 | 36.72 | 4 | 37.01 | 35.30 | 18.1 | 14,156 | 0.13% |
|
| 2018/04/10 | 26.1 | 38.38 | 8 | 38.71 | 38.20 | 18.1 | 13,821 | 0.13% |
|
| 2018/04/09 | 21 | 41.25 | 2 | 40.90 | 40.50 | 19 | 13,502 | 0.14% |
|
| 2018/04/03 | 11 | 45.35 | 0 | 0.00 | 45.00 | 11 | 13,180 | 0.08% |
|
| 2018/04/02 | 0 | 0.00 | 2 | 48.95 | 48.95 | -2 | 12,886 | -0.02% |
|
| 2018/03/31 | 3 | 49.90 | 10 | 50.36 | 49.80 | -7 | 12,835 | -0.05% |
|
| 2018/03/30 | 2 | 47.85 | 8 | 50.02 | 50.00 | -6 | 12,756 | -0.05% |
|
| 2018/03/29 | 0 | 0.00 | 1 | 49.15 | 48.25 | -1 | 12,456 | -0.01% |
|
| 2018/03/28 | 1 | 48.90 | 1 | 49.20 | 48.90 | 0 | 12,459 | 0.00% |
|
| 2018/03/27 | 3 | 49.45 | 14 | 49.64 | 49.85 | -11 | 12,570 | -0.09% |
|
| 2018/03/26 | 2 | 48.18 | 10 | 48.16 | 48.40 | -8 | 12,396 | -0.06% |
|
| 2018/03/23 | 4 | 47.06 | 0 | 0.00 | 47.00 | 4 | 12,330 | 0.03% |
|
| 2018/03/22 | 1 | 48.50 | 1 | 48.45 | 48.55 | 0 | 12,284 | 0.00% |
|
| 2018/03/21 | 1 | 48.40 | 3 | 48.92 | 48.50 | -2 | 12,226 | -0.02% |
|
| 2018/03/20 | 1 | 47.05 | 0 | 0.00 | 47.60 | 1 | 12,144 | 0.01% |
|
| 2018/03/19 | 0 | 0.00 | 2 | 46.90 | 46.90 | -2 | 12,264 | -0.02% |
|
| 2018/03/16 | 1 | 46.25 | 15 | 46.54 | 47.10 | -14 | 12,420 | -0.11% |
|
| 2018/03/14 | 6 | 45.17 | 3 | 45.55 | 45.15 | 3 | 12,655 | 0.02% |
|
| 2018/03/13 | 1 | 45.90 | 1 | 46.20 | 46.00 | 0 | 12,882 | 0.00% |
|
| 2018/03/12 | 2 | 46.18 | 1 | 46.80 | 45.60 | 1 | 13,218 | 0.01% |
|
| 2018/03/09 | 4 | 45.91 | 11 | 45.69 | 45.95 | -7 | 13,279 | -0.05% |
|
| 2018/03/08 | 10 | 44.40 | 0 | 0.00 | 44.60 | 10 | 13,215 | 0.08% |
|
| 2018/03/07 | 3 | 44.32 | 6 | 44.77 | 44.15 | -3 | 13,213 | -0.02% |
|
| 2018/03/06 | 6 | 45.13 | 9 | 45.14 | 45.50 | -3 | 13,345 | -0.02% |
|
| 2018/03/05 | 4 | 44.49 | 2 | 44.58 | 44.30 | 2 | 13,349 | 0.01% |
|
| 2018/03/02 | 8 | 44.52 | 0 | 0.00 | 44.55 | 8 | 13,462 | 0.06% |
|
| 2018/03/01 | 12 | 46.49 | 5 | 46.55 | 46.10 | 7 | 13,309 | 0.05% |
|
| 2018/02/27 | 8 | 47.90 | 2 | 48.10 | 47.25 | 6 | 13,353 | 0.04% |
|
| 2018/02/23 | 2 | 48.25 | 1 | 48.00 | 47.80 | 1 | 13,931 | 0.01% |
|
| 2018/02/22 | 6 | 48.51 | 0 | 0.00 | 48.10 | 6 | 14,128 | 0.04% |
|
| 2018/02/21 | 0 | 0.00 | 8 | 48.13 | 50.50 | -8 | 14,260 | -0.06% |
|
| 2018/02/09 | 2 | 44.70 | 3 | 46.17 | 46.50 | -1 | 15,312 | -0.01% |
|
| 2018/02/08 | 3 | 47.70 | 0 | 0.00 | 47.50 | 3 | 16,522 | 0.02% |
|
| 2018/02/07 | 4 | 49.01 | 1 | 49.00 | 49.00 | 3 | 17,249 | 0.02% |
|
| 2018/02/06 | 43 | 46.41 | 24 | 47.18 | 46.50 | 19 | 17,155 | 0.11% |
|
| 2018/02/05 | 5 | 47.59 | 20 | 47.88 | 48.50 | -15 | 16,883 | -0.09% |
|
| 2018/02/02 | 14 | 50.37 | 7 | 50.36 | 49.70 | 7 | 16,783 | 0.04% |
|
| 2018/02/01 | 8 | 53.08 | 6 | 53.25 | 51.40 | 2 | 16,594 | 0.01% |
|
| 2018/01/31 | 35 | 54.49 | 30 | 55.35 | 53.10 | 5 | 16,249 | 0.03% |
|
| 2018/01/30 | 8 | 53.55 | 11 | 53.44 | 53.10 | -3 | 14,707 | -0.02% |
|
| 2018/01/29 | 0 | 0.00 | 3 | 51.20 | 51.50 | -3 | 14,188 | -0.02% |
|
| 2018/01/25 | 1 | 50.00 | 1 | 50.00 | 49.50 | 0 | 14,094 | 0.00% |
|
| 2018/01/24 | 6 | 50.42 | 5 | 50.31 | 51.20 | 1 | 14,062 | 0.01% |
|
| 2018/01/23 | 12 | 51.36 | 8 | 52.88 | 50.30 | 4 | 14,143 | 0.03% |
|
| 2018/01/22 | 5 | 51.42 | 29 | 51.21 | 53.40 | -24 | 13,899 | -0.17% |
|
| 2018/01/19 | 0 | 0.00 | 3 | 48.25 | 48.80 | -3 | 13,640 | -0.02% |
|
| 2018/01/17 | 3 | 48.45 | 4 | 48.80 | 48.30 | -1 | 13,689 | -0.01% |
|
| 2018/01/16 | 1 | 48.10 | 0 | 0.00 | 48.15 | 1 | 13,914 | 0.01% |
|
| 2018/01/15 | 0 | 0.00 | 1 | 49.20 | 48.60 | -1 | 13,971 | -0.01% |
|
| 2018/01/12 | 6 | 50.43 | 1 | 50.90 | 49.95 | 5 | 13,983 | 0.04% |
|
| 2018/01/11 | 1 | 49.70 | 1 | 50.70 | 49.45 | 0 | 13,887 | 0.00% |
|
| 2018/01/10 | 0 | 0.00 | 18 | 48.39 | 49.40 | -18 | 13,737 | -0.13% |
|
| 2018/01/09 | 1 | 46.50 | 0 | 0.00 | 46.90 | 1 | 13,549 | 0.01% |
|
| 2018/01/08 | 6 | 47.26 | 6 | 47.39 | 47.50 | 0 | 13,458 | 0.00% |
|
| 2018/01/05 | 2 | 46.03 | 2 | 46.18 | 46.30 | 0 | 13,568 | 0.00% |
|
| 2018/01/04 | 3 | 45.75 | 8 | 46.01 | 45.80 | -5 | 13,668 | -0.04% |
|
| 2018/01/03 | 3 | 46.10 | 1 | 46.20 | 46.35 | 2 | 13,721 | 0.01% |
|
| 2018/01/02 | 18 | 45.89 | 10 | 46.05 | 45.55 | 8 | 13,633 | 0.06% |
|