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
中國信託-嘉義 券商分點個股進出
中國信託-嘉義 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
|
| 2024/05/08 | 1 | 270.00 | 1 | 271.50 | 272.50 | 0 | 3,517 | 0.00% |
|
| 2024/05/07 | 1 | 271.50 | 1.3 | 271.39 | 272.50 | -0.3 | 3,487 | -0.01% |
|
| 2024/05/06 | 5 | 273.60 | 3 | 272.50 | 274.50 | 2 | 3,425 | 0.06% |
|
| 2024/05/03 | 4 | 264.63 | 3.2 | 261.31 | 260.00 | 0.8 | 3,307 | 0.02% |
|
| 2024/05/02 | 1 | 255.00 | 0 | 0.00 | 250.00 | 1 | 3,218 | 0.03% |
|
| 2024/04/29 | 3 | 247.67 | 3 | 248.50 | 248.50 | 0 | 3,198 | 0.00% |
|
| 2024/04/26 | 1 | 239.50 | 0 | 0.00 | 240.00 | 1 | 3,191 | 0.03% |
|
| 2024/04/23 | 3 | 233.33 | 1 | 237.00 | 236.50 | 2 | 3,182 | 0.06% |
|
| 2024/04/22 | 0.1 | 224.00 | 8 | 226.75 | 222.50 | -7.9 | 3,168 | -0.25% |
|
| 2024/04/19 | 2.2 | 231.41 | 2 | 231.75 | 231.50 | 0.2 | 3,153 | 0.01% |
|
| 2024/04/18 | 10 | 245.00 | 2 | 246.00 | 244.00 | 8 | 3,107 | 0.26% |
|
| 2024/04/16 | 0 | 0.00 | 2 | 254.50 | 253.50 | -2 | 3,044 | -0.07% |
|
| 2024/04/12 | 0.7 | 259.50 | 0 | 0.00 | 259.00 | 0.7 | 3,005 | 0.02% |
|
| 2024/04/11 | 0.2 | 254.00 | 0 | 0.00 | 253.50 | 0.2 | 2,986 | 0.01% |
|
| 2024/04/10 | 0.3 | 257.50 | 4 | 259.00 | 253.50 | -3.7 | 2,988 | -0.12% |
|
| 2024/04/08 | 0.5 | 265.80 | 0 | 0.00 | 266.50 | 0.5 | 2,939 | 0.02% |
|
| 2024/04/03 | 6.2 | 273.13 | 2 | 276.00 | 268.50 | 4.2 | 2,903 | 0.14% |
|
| 2024/04/02 | 0.3 | 275.00 | 0 | 275.50 | 277.50 | 0.3 | 2,859 | 0.01% |
|
| 2024/04/01 | 2 | 275.50 | 2 | 276.00 | 276.50 | 0 | 2,842 | 0.00% |
|
| 2024/03/29 | 5 | 270.70 | 3 | 270.83 | 268.00 | 2 | 2,813 | 0.07% |
|
| 2024/03/28 | 1 | 274.00 | 2 | 273.00 | 270.00 | -1 | 2,784 | -0.04% |
|
| 2024/03/27 | 15 | 280.17 | 19.1 | 278.86 | 283.00 | -4.1 | 2,719 | -0.15% |
|
| 2024/03/26 | 3 | 265.83 | 9.8 | 266.63 | 264.00 | -6.8 | 2,546 | -0.27% |
|
| 2024/03/25 | 1.3 | 259.65 | 1 | 258.50 | 258.00 | 0.3 | 2,437 | 0.01% |
|
| 2024/03/22 | 1.2 | 259.50 | 0 | 0.00 | 260.00 | 1.2 | 2,430 | 0.05% |
|
| 2024/03/21 | 2 | 261.50 | 0 | 0.00 | 260.50 | 2 | 2,443 | 0.08% |
|
| 2024/03/20 | 3.5 | 266.14 | 1 | 267.50 | 260.00 | 2.5 | 2,472 | 0.10% |
|
| 2024/03/19 | 1.5 | 259.17 | 0 | 0.00 | 265.00 | 1.5 | 2,457 | 0.06% |
|
| 2024/03/18 | 2 | 266.00 | 0.2 | 270.00 | 261.00 | 1.8 | 2,431 | 0.07% |
|
| 2024/03/15 | 2.3 | 257.52 | 8 | 259.50 | 262.50 | -5.7 | 2,310 | -0.25% |
|
| 2024/03/14 | 9 | 257.17 | 10 | 255.95 | 254.00 | -1 | 2,195 | -0.05% |
|
| 2024/03/13 | 7 | 251.93 | 7 | 257.36 | 250.00 | 0 | 2,116 | 0.00% |
|
| 2024/03/12 | 11 | 255.45 | 19 | 260.37 | 250.00 | -8 | 2,063 | -0.39% |
|
| 2024/03/11 | 10 | 253.10 | 3 | 253.83 | 251.50 | 7 | 1,948 | 0.36% |
|
| 2024/03/08 | 0 | 0.00 | 3.3 | 233.02 | 236.50 | -3.3 | 1,878 | -0.18% |
|
| 2024/03/07 | 2.1 | 234.90 | 1.1 | 231.45 | 230.00 | 1 | 1,949 | 0.05% |
|
| 2024/03/06 | 1 | 240.00 | 1 | 237.50 | 237.50 | 0 | 2,002 | 0.00% |
|
| 2024/03/05 | 1 | 241.00 | 1 | 243.00 | 242.50 | 0 | 2,150 | 0.00% |
|
| 2024/03/04 | 0.3 | 247.83 | 0 | 0.00 | 245.00 | 0.3 | 2,174 | 0.01% |
|
| 2024/03/01 | 0 | 0.00 | 1 | 244.00 | 243.50 | -1 | 2,180 | -0.05% |
|
| 2024/02/29 | 1 | 240.00 | 0.3 | 240.50 | 241.50 | 0.7 | 2,200 | 0.03% |
|
| 2024/02/27 | 1 | 245.50 | 1 | 248.99 | 245.00 | 0 | 2,182 | 0.00% |
|
| 2024/02/26 | 1 | 245.50 | 0 | 0.00 | 245.00 | 1 | 2,188 | 0.05% |
|
| 2024/02/22 | 3 | 250.17 | 1 | 252.50 | 251.00 | 2 | 2,187 | 0.09% |
|
| 2024/02/21 | 6 | 256.75 | 2 | 259.00 | 254.50 | 4 | 2,192 | 0.18% |
|
| 2024/02/20 | 6 | 255.92 | 5.5 | 260.36 | 262.50 | 0.5 | 2,163 | 0.02% |
|
| 2024/02/05 | 0.1 | 232.00 | 0 | 0.00 | 229.00 | 0.1 | 2,081 | 0.00% |
|
| 2024/01/31 | 0 | 0.00 | 1 | 238.00 | 235.00 | -1 | 2,101 | -0.05% |
|
| 2024/01/23 | 1 | 239.50 | 0 | 0.00 | 239.50 | 1 | 2,350 | 0.04% |
|
| 2024/01/22 | 0 | 239.00 | 0 | 0.00 | 244.50 | 0 | 2,356 | 0.00% |
|
| 2024/01/17 | 0 | 237.00 | 0 | 0.00 | 237.00 | 0 | 2,350 | 0.00% |
|
| 2024/01/09 | 0 | 0.00 | 0 | 240.50 | 238.00 | 0 | 2,392 | 0.00% |
|
| 2024/01/08 | 3 | 243.00 | 5 | 239.00 | 239.50 | -2 | 2,395 | -0.08% |
|
| 2024/01/05 | 0.1 | 245.50 | 0 | 0.00 | 244.50 | 0.1 | 2,379 | 0.00% |
|
| 2024/01/04 | 5 | 242.00 | 3 | 247.00 | 243.00 | 2 | 2,383 | 0.08% |
|
| 2024/01/02 | 0 | 0.00 | 0 | 252.50 | 251.50 | 0 | 2,405 | 0.00% |
|
| 2023/12/28 | 1 | 259.00 | 0 | 0.00 | 259.00 | 1 | 2,474 | 0.04% |
|
| 2023/12/27 | 1 | 265.50 | 1 | 266.50 | 266.50 | 0 | 2,526 | 0.00% |
|
| 2023/12/26 | 1 | 264.00 | 1 | 262.50 | 262.00 | 0 | 2,554 | 0.00% |
|
| 2023/12/22 | 4 | 257.25 | 1 | 262.50 | 262.50 | 3 | 2,729 | 0.11% |
|
| 2023/12/20 | 1 | 254.01 | 0 | 0.00 | 254.50 | 1 | 2,821 | 0.04% |
|
| 2023/12/15 | 2.1 | 262.13 | 5 | 255.70 | 256.00 | -3 | 2,993 | -0.10% |
|
| 2023/12/14 | 3.1 | 261.48 | 3 | 259.67 | 259.00 | 0.1 | 3,121 | 0.00% |
|
| 2023/12/13 | 2 | 266.50 | 4 | 263.50 | 261.50 | -2 | 3,094 | -0.06% |
|
| 2023/12/12 | 0 | 0.00 | 2 | 268.25 | 269.00 | -2 | 3,389 | -0.06% |
|
| 2023/12/11 | 1.5 | 279.00 | 0 | 0.00 | 278.50 | 1.5 | 3,580 | 0.04% |
|
| 2023/12/08 | 1 | 282.00 | 0 | 0.00 | 281.00 | 1 | 3,581 | 0.03% |
|
| 2023/12/07 | 1 | 284.02 | 0 | 0.00 | 285.00 | 1 | 3,560 | 0.03% |
|
| 2023/12/06 | 1 | 284.00 | 0 | 0.00 | 285.50 | 1 | 3,547 | 0.03% |
|
| 2023/12/05 | 1 | 283.00 | 0 | 0.00 | 284.50 | 1 | 3,548 | 0.03% |
|
| 2023/12/04 | 2 | 292.25 | 4 | 297.00 | 291.00 | -2 | 3,546 | -0.06% |
|
| 2023/12/01 | 0 | 0.00 | 1 | 288.06 | 289.50 | -1 | 3,492 | -0.03% |
|
| 2023/11/30 | 3 | 295.93 | 4 | 288.00 | 282.50 | -1 | 3,460 | -0.03% |
|
| 2023/11/29 | 1 | 277.00 | 1 | 277.00 | 277.00 | 0 | 3,370 | 0.00% |
|
| 2023/11/28 | 2 | 267.75 | 0 | 0.00 | 271.00 | 2 | 3,335 | 0.06% |
|
| 2023/11/27 | 0 | 0.00 | 2 | 273.50 | 275.00 | -2 | 3,310 | -0.06% |
|
| 2023/11/22 | 3 | 277.83 | 0 | 0.00 | 273.50 | 3 | 3,288 | 0.09% |
|
| 2023/11/21 | 0 | 0.00 | 1 | 274.50 | 275.50 | -1 | 3,282 | -0.03% |
|
| 2023/11/20 | 3 | 278.67 | 4 | 279.25 | 281.00 | -1 | 3,268 | -0.03% |
|
| 2023/11/17 | 3 | 274.65 | 1 | 274.50 | 277.00 | 2 | 3,247 | 0.06% |
|
| 2023/11/10 | 0 | 0.00 | 0 | 248.00 | 247.00 | 0 | 3,161 | 0.00% |
|
| 2023/11/07 | 0 | 254.67 | 0 | 0.00 | 255.00 | 0 | 3,190 | 0.00% |
|
| 2023/10/31 | 3 | 275.33 | 5 | 274.10 | 266.50 | -2 | 3,395 | -0.06% |
|
| 2023/10/30 | 2 | 268.98 | 0 | 0.00 | 269.50 | 2 | 3,360 | 0.06% |
|
| 2023/10/26 | 1 | 256.50 | 1 | 258.50 | 257.00 | 0 | 3,352 | 0.00% |
|
| 2023/10/23 | 0 | 0.00 | 1 | 256.00 | 256.00 | -1 | 3,392 | -0.03% |
|
| 2023/10/18 | 0 | 0.00 | 0.3 | 261.50 | 265.50 | -0.3 | 3,394 | -0.01% |
|
| 2023/10/17 | 0 | 0.00 | 0.7 | 263.05 | 264.50 | -0.7 | 3,376 | -0.02% |
|
| 2023/10/13 | 0 | 0.00 | 0.7 | 268.00 | 269.00 | -0.7 | 3,370 | -0.02% |
|
| 2023/10/11 | 0 | 0.00 | 0 | 267.00 | 266.50 | 0 | 3,381 | 0.00% |
|
| 2023/10/06 | 1 | 274.00 | 1 | 275.50 | 275.00 | 0 | 3,364 | 0.00% |
|
| 2023/10/05 | 0 | 0.00 | 0 | 272.50 | 272.50 | 0 | 3,348 | 0.00% |
|
| 2023/10/03 | 1 | 287.50 | 1 | 280.50 | 280.50 | 0 | 3,290 | 0.00% |
|
| 2023/10/02 | 1 | 279.50 | 3 | 279.17 | 280.00 | -2 | 3,219 | -0.06% |
|
| 2023/09/28 | 1 | 277.50 | 0 | 0.00 | 277.00 | 1 | 3,202 | 0.03% |
|
| 2023/09/27 | 1 | 269.00 | 1 | 271.00 | 274.50 | 0 | 3,180 | 0.00% |
|
| 2023/09/26 | 0 | 267.00 | 2 | 263.75 | 264.50 | -2 | 3,082 | -0.06% |
|
| 2023/09/25 | 0 | 0.00 | 1.3 | 254.12 | 257.00 | -1.3 | 2,971 | -0.04% |
|
| 2023/09/22 | 2 | 248.50 | 2 | 248.25 | 253.50 | 0 | 2,968 | 0.00% |
|
| 2023/09/21 | 1 | 255.00 | 0 | 253.93 | 255.00 | 1 | 3,039 | 0.03% |
|
| 2023/09/20 | 6 | 263.58 | 5 | 257.60 | 251.50 | 1 | 2,980 | 0.03% |
|
| 2023/09/19 | 3 | 253.46 | 26.7 | 252.66 | 250.50 | -23.7 | 2,908 | -0.81% |
|
| 2023/09/18 | 0 | 0.00 | 12.4 | 258.50 | 258.50 | -12.4 | 2,808 | -0.44% |
|
| 2023/09/06 | 20 | 161.75 | 21 | 161.79 | 156.50 | -1 | 2,869 | -0.03% |
|
| 2023/09/05 | 4 | 153.25 | 3 | 157.50 | 157.50 | 1 | 2,538 | 0.04% |
|
| 2023/09/04 | 1 | 143.00 | 0 | 0.00 | 143.50 | 1 | 2,319 | 0.04% |
|
| 2023/08/25 | 0 | 0.00 | 3 | 142.00 | 142.00 | -3 | 2,344 | -0.13% |
|
| 2023/08/24 | 5 | 140.60 | 2 | 140.00 | 140.00 | 3 | 2,321 | 0.13% |
|
| 2023/08/23 | 0 | 0.00 | 5 | 131.80 | 132.00 | -5 | 2,280 | -0.22% |
|
| 2023/08/22 | 2 | 132.50 | 0 | 0.00 | 131.00 | 2 | 2,293 | 0.09% |
|
| 2023/08/21 | 1 | 128.50 | 0 | 0.00 | 130.50 | 1 | 2,296 | 0.04% |
|
| 2023/08/18 | 1 | 129.50 | 1 | 127.00 | 127.00 | 0 | 2,298 | 0.00% |
|
| 2023/08/14 | 0 | 0.00 | 2 | 127.75 | 126.50 | -2 | 2,321 | -0.09% |
|
| 2023/08/11 | 0 | 0.00 | 1 | 133.50 | 133.00 | -1 | 2,303 | -0.04% |
|
| 2023/08/09 | 1 | 137.50 | 0 | 0.00 | 138.50 | 1 | 2,407 | 0.04% |
|
| 2023/08/08 | 2 | 142.00 | 0 | 0.00 | 141.50 | 2 | 2,406 | 0.08% |
|
| 2023/08/02 | 1 | 142.00 | 5 | 142.10 | 140.50 | -4 | 2,484 | -0.16% |
|
| 2023/08/01 | 2 | 144.50 | 1 | 144.50 | 143.50 | 1 | 2,516 | 0.04% |
|
| 2023/07/31 | 3 | 143.67 | 3 | 141.33 | 141.00 | 0 | 2,524 | 0.00% |
|
| 2023/07/28 | 18 | 148.94 | 15 | 148.63 | 148.00 | 3 | 2,540 | 0.12% |
|
| 2023/07/27 | 1 | 142.50 | 5 | 144.30 | 146.00 | -4 | 2,406 | -0.17% |
|
| 2023/07/21 | 1 | 136.50 | 0 | 0.00 | 137.00 | 1 | 2,558 | 0.04% |
|
| 2023/07/20 | 1 | 141.00 | 0 | 0.00 | 140.50 | 1 | 2,616 | 0.04% |
|
| 2023/07/19 | 2 | 139.50 | 0 | 0.00 | 138.00 | 2 | 2,660 | 0.08% |
|
| 2023/07/17 | 0 | 0.00 | 1 | 137.00 | 137.00 | -1 | 2,870 | -0.03% |
|
| 2023/07/13 | 0 | 0.00 | 2 | 139.00 | 137.50 | -2 | 3,160 | -0.06% |
|
| 2023/07/12 | 0 | 0.00 | 1 | 138.50 | 137.50 | -1 | 3,325 | -0.03% |
|
| 2023/07/10 | 1 | 139.00 | 0 | 0.00 | 137.50 | 1 | 3,553 | 0.03% |
|
| 2023/07/05 | 1 | 143.50 | 0 | 0.00 | 143.00 | 1 | 3,800 | 0.03% |
|
| 2023/06/27 | 1 | 143.50 | 0 | 0.00 | 141.00 | 1 | 3,905 | 0.03% |
|
| 2023/06/26 | 13 | 151.08 | 0 | 0.00 | 150.00 | 13 | 3,915 | 0.33% |
|
| 2023/06/20 | 0 | 0.00 | 1 | 158.50 | 157.50 | -1 | 3,928 | -0.03% |
|
| 2023/06/16 | 1 | 162.50 | 1 | 161.00 | 160.00 | 0 | 4,026 | 0.00% |
|
| 2023/06/14 | 2 | 166.50 | 2 | 164.50 | 164.50 | 0 | 4,044 | 0.00% |
|
| 2023/06/13 | 10 | 170.00 | 10 | 166.85 | 167.00 | 0 | 4,042 | 0.00% |
|
| 2023/06/12 | 4 | 166.38 | 5 | 166.50 | 168.00 | -1 | 4,040 | -0.02% |
|
| 2023/06/07 | 1 | 161.50 | 1 | 161.00 | 162.00 | 0 | 4,145 | 0.00% |
|
| 2023/06/05 | 1 | 162.50 | 0 | 0.00 | 161.00 | 1 | 4,265 | 0.02% |
|
| 2023/06/01 | 1 | 157.50 | 0.1 | 159.00 | 158.50 | 0.9 | 4,357 | 0.02% |
|
| 2023/05/31 | 2 | 157.75 | 2 | 157.50 | 159.00 | 0 | 4,553 | 0.00% |
|
| 2023/05/29 | 5 | 153.50 | 5 | 155.50 | 154.00 | 0 | 4,750 | 0.00% |
|
| 2023/05/26 | 3 | 155.00 | 2 | 154.00 | 152.00 | 1 | 4,807 | 0.02% |
|
| 2023/05/25 | 2 | 154.50 | 2 | 154.00 | 153.50 | 0 | 4,952 | 0.00% |
|
| 2023/05/23 | 0 | 0.00 | 1 | 156.50 | 155.00 | -1 | 5,483 | -0.02% |
|
| 2023/05/22 | 5 | 154.50 | 0 | 0.00 | 154.50 | 5 | 5,892 | 0.08% |
|
| 2023/05/18 | 1 | 153.00 | 6 | 153.58 | 153.50 | -5 | 7,045 | -0.07% |
|
| 2023/05/17 | 1 | 152.00 | 6 | 153.08 | 153.00 | -5 | 7,071 | -0.07% |
|
| 2023/05/16 | 0 | 0.00 | 5 | 151.50 | 153.50 | -5 | 7,100 | -0.07% |
|
| 2023/05/15 | 5 | 147.00 | 1 | 147.50 | 148.00 | 4 | 7,069 | 0.06% |
|
| 2023/05/09 | 1 | 152.50 | 0 | 0.00 | 153.50 | 1 | 7,224 | 0.01% |
|
| 2023/05/08 | 1 | 154.00 | 1 | 156.00 | 157.50 | 0 | 7,241 | 0.00% |
|
| 2023/05/05 | 1 | 154.00 | 1 | 152.51 | 152.00 | 0 | 7,288 | 0.00% |
|
| 2023/05/04 | 2.1 | 155.73 | 8 | 154.63 | 154.50 | -6 | 7,351 | -0.08% |
|
| 2023/05/02 | 3 | 157.83 | 3 | 157.67 | 156.50 | 0 | 7,439 | 0.00% |
|
| 2023/04/28 | 4 | 163.85 | 2 | 160.75 | 158.00 | 2 | 7,469 | 0.03% |
|
| 2023/04/27 | 10 | 156.00 | 10 | 158.00 | 156.50 | 0 | 7,365 | 0.00% |
|
| 2023/04/26 | 3 | 156.50 | 3 | 156.33 | 156.50 | 0 | 7,423 | 0.00% |
|
| 2023/04/25 | 36 | 162.06 | 7 | 161.79 | 157.50 | 29 | 7,555 | 0.38% |
|
| 2023/04/24 | 5 | 160.20 | 2 | 161.00 | 163.50 | 3 | 7,644 | 0.04% |
|
| 2023/04/21 | 72 | 158.95 | 131 | 158.16 | 156.00 | -59 | 7,779 | -0.76% |
大賣/
|
| 2023/04/20 | 14.1 | 166.57 | 0 | 166.50 | 163.50 | 14.1 | 7,952 | 0.18% |
|
| 2023/04/19 | 60 | 180.72 | 6 | 173.00 | 173.50 | 54 | 8,190 | 0.66% |
|
| 2023/04/18 | 10 | 184.35 | 17 | 184.26 | 184.50 | -7 | 8,378 | -0.08% |
|
| 2023/04/17 | 11 | 183.18 | 3.5 | 183.43 | 181.00 | 7.5 | 8,475 | 0.09% |
|
| 2023/04/14 | 7 | 181.29 | 10 | 181.15 | 182.50 | -3 | 8,436 | -0.04% |
|
| 2023/04/12 | 9 | 179.78 | 6 | 176.42 | 176.00 | 3 | 8,385 | 0.04% |
|
| 2023/04/11 | 2 | 177.25 | 4.4 | 177.32 | 179.00 | -2.4 | 8,325 | -0.03% |
|
| 2023/04/10 | 0.5 | 173.44 | 0 | 0.00 | 170.50 | 0.5 | 8,223 | 0.01% |
|
| 2023/04/07 | 3 | 175.50 | 4 | 174.75 | 173.50 | -1 | 8,328 | -0.01% |
|
| 2023/03/30 | 0 | 0.00 | 1 | 167.50 | 167.00 | -1 | 8,245 | -0.01% |
|
| 2023/03/28 | 3 | 168.50 | 2.1 | 169.72 | 167.00 | 1 | 8,264 | 0.01% |
|
| 2023/03/27 | 1 | 175.50 | 1 | 176.90 | 170.50 | 0 | 8,261 | 0.00% |
|
| 2023/03/24 | 1 | 177.50 | 0 | 0.00 | 174.50 | 1 | 8,263 | 0.01% |
|
| 2023/03/23 | 0 | 0.00 | 1 | 177.00 | 177.00 | -1 | 8,309 | -0.01% |
|
| 2023/03/22 | 0 | 0.00 | 1 | 177.50 | 176.00 | -1 | 8,285 | -0.01% |
|
| 2023/03/21 | 1 | 176.48 | 4 | 177.50 | 175.50 | -3 | 8,227 | -0.04% |
|
| 2023/03/20 | 4 | 174.63 | 1 | 174.00 | 174.50 | 3 | 8,162 | 0.04% |
|
| 2023/03/17 | 2 | 175.00 | 1 | 170.50 | 171.00 | 1 | 8,124 | 0.01% |
|
| 2023/03/16 | 0.1 | 168.50 | 0 | 168.00 | 168.00 | 0 | 8,040 | 0.00% |
|
| 2023/03/15 | 0 | 171.00 | 0 | 0.00 | 167.50 | 0 | 8,036 | 0.00% |
|
| 2023/03/13 | 0 | 0.00 | 0.1 | 162.50 | 163.50 | -0.1 | 8,172 | 0.00% |
|
| 2023/03/10 | 1 | 168.00 | 0 | 0.00 | 165.50 | 1 | 8,167 | 0.01% |
|
| 2023/03/09 | 4 | 176.00 | 4 | 173.88 | 172.00 | 0 | 8,123 | 0.00% |
|
| 2023/03/08 | 0 | 0.00 | 1 | 177.00 | 177.00 | -1 | 8,065 | -0.01% |
|
| 2023/03/07 | 3 | 177.00 | 1 | 176.00 | 175.50 | 2 | 8,032 | 0.02% |
|
| 2023/03/06 | 1 | 177.00 | 1 | 176.00 | 176.00 | 0 | 8,015 | 0.00% |
|
| 2023/03/02 | 2 | 172.25 | 3 | 173.67 | 175.00 | -1 | 7,760 | -0.01% |
|
| 2023/03/01 | 6 | 172.25 | 7.1 | 169.40 | 170.00 | -1.1 | 7,633 | -0.01% |
|
| 2023/02/24 | 3.1 | 168.68 | 5 | 166.40 | 166.50 | -1.9 | 7,552 | -0.03% |
|
| 2023/02/23 | 4 | 170.25 | 0.2 | 167.50 | 168.50 | 3.9 | 7,509 | 0.05% |
|
| 2023/02/22 | 5 | 171.80 | 4 | 170.49 | 169.00 | 1 | 7,412 | 0.01% |
|
| 2023/02/21 | 6.1 | 180.48 | 7 | 181.56 | 179.50 | -0.9 | 7,333 | -0.01% |
|
| 2023/02/20 | 10 | 172.10 | 11 | 173.18 | 181.00 | -1 | 7,155 | -0.01% |
|
| 2023/02/17 | 42 | 165.10 | 44.4 | 163.34 | 165.50 | -2.4 | 6,858 | -0.03% |
|
| 2023/02/16 | 0 | 0.00 | 2 | 150.27 | 158.50 | -2 | 6,025 | -0.03% |
|
| 2023/02/15 | 1 | 145.00 | 3 | 144.00 | 144.50 | -2 | 6,039 | -0.03% |
|
| 2023/02/14 | 3 | 144.50 | 3 | 144.50 | 145.00 | 0 | 6,152 | 0.00% |
|
| 2023/02/13 | 2 | 141.26 | 1 | 142.50 | 140.50 | 1 | 6,659 | 0.02% |
|
| 2023/02/09 | 14.1 | 144.71 | 14 | 143.86 | 143.50 | 0.1 | 6,815 | 0.00% |
|
| 2023/02/08 | 4 | 148.00 | 3 | 147.68 | 147.50 | 1 | 6,789 | 0.01% |
|
| 2023/02/07 | 1 | 145.00 | 1 | 146.50 | 146.50 | 0 | 6,656 | 0.00% |
|
| 2023/02/06 | 1 | 143.50 | 0 | 0.00 | 141.00 | 1 | 6,628 | 0.02% |
|
| 2023/02/03 | 0 | 142.00 | 0 | 0.00 | 141.00 | 0 | 6,621 | 0.00% |
|
| 2023/02/01 | 0 | 0.00 | 0.1 | 143.50 | 143.00 | -0.1 | 6,528 | 0.00% |
|
| 2023/01/31 | 22.1 | 145.72 | 42 | 144.35 | 144.00 | -19.9 | 6,539 | -0.30% |
|
| 2023/01/30 | 23.2 | 141.80 | 3 | 141.00 | 142.00 | 20.2 | 6,434 | 0.31% |
|
| 2023/01/17 | 2 | 135.75 | 3 | 135.50 | 135.50 | -1 | 6,421 | -0.02% |
|
| 2023/01/16 | 1 | 140.50 | 1 | 138.00 | 138.00 | 0 | 6,464 | 0.00% |
|
| 2023/01/13 | 3 | 138.67 | 4.2 | 141.04 | 139.50 | -1.2 | 6,533 | -0.02% |
|
| 2023/01/12 | 13.1 | 141.63 | 11 | 141.77 | 141.00 | 2.1 | 6,501 | 0.03% |
|
| 2023/01/11 | 12.1 | 142.21 | 12 | 142.13 | 142.50 | 0.1 | 6,492 | 0.00% |
|
| 2023/01/10 | 3.1 | 139.52 | 7 | 139.86 | 141.50 | -3.9 | 6,728 | -0.06% |
|
| 2023/01/09 | 10 | 138.20 | 15 | 137.70 | 137.00 | -5 | 6,614 | -0.08% |
|
| 2023/01/06 | 6 | 132.42 | 7.1 | 132.49 | 133.00 | -1.1 | 6,260 | -0.02% |
|
| 2023/01/05 | 10.1 | 128.32 | 7 | 128.57 | 127.00 | 3.1 | 5,932 | 0.05% |
|
| 2023/01/04 | 0 | 0.00 | 1 | 125.00 | 126.00 | -1 | 5,738 | -0.02% |
|
| 2023/01/03 | 3 | 124.50 | 4 | 124.50 | 123.00 | -1 | 5,628 | -0.02% |
|
| 2022/12/29 | 1.1 | 115.16 | 1 | 117.00 | 117.50 | 0.1 | 5,479 | 0.00% |
|
| 2022/12/28 | 4.1 | 118.48 | 5 | 117.40 | 116.00 | -1 | 5,504 | -0.02% |
|
| 2022/12/27 | 16 | 123.50 | 16 | 122.22 | 121.50 | 0 | 5,482 | 0.00% |
|
| 2022/12/23 | 1 | 114.50 | 0 | 0.00 | 117.00 | 1 | 5,387 | 0.02% |
|
| 2022/12/20 | 1 | 119.00 | 1 | 114.50 | 115.00 | 0 | 5,484 | 0.00% |
|
| 2022/12/19 | 0 | 0.00 | 2 | 120.75 | 120.50 | -2 | 5,499 | -0.04% |
|
| 2022/12/16 | 1 | 122.00 | 1 | 120.50 | 121.50 | 0 | 5,490 | 0.00% |
|
| 2022/12/15 | 4 | 123.50 | 0 | 0.00 | 122.50 | 4 | 5,462 | 0.07% |
|
| 2022/12/14 | 7 | 117.21 | 7 | 119.36 | 120.00 | 0 | 5,372 | 0.00% |
|
| 2022/12/13 | 10 | 117.50 | 11 | 115.59 | 115.50 | -1 | 5,358 | -0.02% |
|
| 2022/12/07 | 1 | 122.00 | 80 | 118.00 | 117.50 | -79 | 5,331 | -1.48% |
|
| 2022/12/06 | 1 | 123.49 | 1 | 121.00 | 121.00 | 0 | 5,297 | 0.00% |
|
| 2022/12/05 | 7 | 129.29 | 1 | 130.50 | 128.00 | 6 | 5,222 | 0.11% |
|
| 2022/12/02 | 2 | 128.00 | 6 | 127.42 | 128.00 | -4 | 5,051 | -0.08% |
|
| 2022/12/01 | 0.8 | 127.47 | 1 | 127.50 | 125.50 | -0.2 | 4,997 | 0.00% |
|
| 2022/11/30 | 7 | 123.29 | 7 | 124.29 | 125.00 | 0 | 4,964 | 0.00% |
|
| 2022/11/28 | 3 | 123.17 | 1 | 124.50 | 122.00 | 2 | 4,960 | 0.04% |
|
| 2022/11/25 | 0 | 122.00 | 0 | 0.00 | 120.50 | 0 | 4,962 | 0.00% |
|
| 2022/11/24 | 43 | 123.05 | 1 | 124.00 | 124.50 | 42 | 4,965 | 0.85% |
|
| 2022/11/23 | 1 | 124.00 | 0 | 0.00 | 120.50 | 1 | 4,938 | 0.02% |
|
| 2022/11/21 | 0 | 0.00 | 1 | 122.50 | 120.00 | -1 | 4,934 | -0.02% |
|
| 2022/11/18 | 5 | 125.00 | 2 | 125.00 | 123.00 | 3 | 4,923 | 0.06% |
|
| 2022/11/17 | 7 | 131.07 | 6 | 127.00 | 127.00 | 1 | 4,886 | 0.02% |
|
| 2022/11/16 | 7 | 128.57 | 12 | 129.04 | 129.00 | -5 | 4,805 | -0.10% |
|
| 2022/11/15 | 4 | 125.00 | 5 | 121.30 | 127.50 | -1 | 4,727 | -0.02% |
|
| 2022/11/14 | 6 | 119.08 | 6 | 120.17 | 123.50 | 0 | 4,713 | 0.00% |
|
| 2022/11/11 | 7 | 125.79 | 8.2 | 126.60 | 123.00 | -1.2 | 4,723 | -0.03% |
|
| 2022/11/10 | 7 | 125.86 | 4 | 125.50 | 125.00 | 3 | 4,583 | 0.07% |
|
| 2022/11/09 | 51.2 | 125.90 | 53 | 125.59 | 125.50 | -1.8 | 4,502 | -0.04% |
|
| 2022/11/08 | 6 | 117.42 | 6 | 120.25 | 121.00 | 0 | 4,138 | 0.00% |
|
| 2022/11/07 | 1 | 110.00 | 2 | 110.00 | 110.00 | -1 | 4,134 | -0.02% |
|
| 2022/11/03 | 1 | 105.00 | 0 | 0.00 | 108.00 | 1 | 4,050 | 0.02% |
|
| 2022/11/02 | 0 | 0.00 | 2 | 105.50 | 105.50 | -2 | 4,032 | -0.05% |
|
| 2022/11/01 | 1 | 104.50 | 1 | 104.00 | 103.50 | 0 | 4,043 | 0.00% |
|
| 2022/10/27 | 3 | 104.83 | 3 | 105.50 | 105.50 | 0 | 4,100 | 0.00% |
|
| 2022/10/25 | 0 | 0.00 | 2 | 104.00 | 103.50 | -2 | 4,011 | -0.05% |
|
| 2022/10/24 | 2 | 110.00 | 0 | 0.00 | 105.50 | 2 | 3,958 | 0.05% |
|
| 2022/10/21 | 2 | 108.75 | 0 | 0.00 | 105.00 | 2 | 3,877 | 0.05% |
|
| 2022/10/20 | 1 | 110.50 | 1 | 110.00 | 110.50 | 0 | 3,736 | 0.00% |
|
| 2022/10/19 | 12 | 111.79 | 12 | 111.42 | 112.00 | 0 | 3,619 | 0.00% |
|
| 2022/10/18 | 17.3 | 110.43 | 18 | 111.17 | 111.50 | -0.7 | 3,478 | -0.02% |
|
| 2022/10/17 | 8 | 103.19 | 8 | 103.04 | 107.50 | 0 | 3,097 | 0.00% |
|
| 2022/10/14 | 0 | 0.00 | 1 | 97.30 | 98.00 | -1 | 2,972 | -0.03% |
|
| 2022/10/13 | 1 | 96.60 | 1 | 90.30 | 89.10 | 0 | 2,990 | 0.00% |
|
| 2022/10/12 | 5 | 95.30 | 0 | 0.00 | 96.60 | 5 | 2,967 | 0.17% |
|
| 2022/10/11 | 4 | 98.50 | 7 | 97.31 | 98.30 | -3 | 2,953 | -0.10% |
|
| 2022/10/07 | 1 | 102.00 | 2 | 101.25 | 100.50 | -1 | 2,949 | -0.03% |
|
| 2022/10/06 | 3 | 100.50 | 2 | 101.50 | 100.00 | 1 | 2,965 | 0.03% |
|
| 2022/10/05 | 0 | 0.00 | 1 | 101.50 | 100.00 | -1 | 2,988 | -0.03% |
|
| 2022/10/04 | 1 | 99.50 | 0 | 0.00 | 101.00 | 1 | 2,962 | 0.03% |
|
| 2022/10/03 | 0 | 0.00 | 1 | 95.50 | 95.80 | -1 | 2,945 | -0.03% |
|
| 2022/09/30 | 1 | 91.20 | 1 | 92.00 | 93.20 | 0 | 2,965 | 0.00% |
|
| 2022/09/28 | 0 | 0.00 | 1 | 90.50 | 90.20 | -1 | 3,006 | -0.03% |
|
| 2022/09/26 | 2 | 100.10 | 0 | 0.00 | 97.60 | 2 | 3,029 | 0.07% |
|
| 2022/09/23 | 0 | 0.00 | 2 | 106.00 | 105.50 | -2 | 3,047 | -0.07% |
|
| 2022/09/21 | 1 | 108.50 | 1 | 108.00 | 108.00 | 0 | 3,083 | 0.00% |
|
| 2022/09/20 | 0 | 0.00 | 1 | 108.50 | 110.00 | -1 | 3,102 | -0.03% |
|
| 2022/09/16 | 0 | 0.00 | 2 | 111.00 | 109.00 | -2 | 3,147 | -0.06% |
|
| 2022/09/15 | 2 | 113.00 | 0 | 0.00 | 112.00 | 2 | 3,187 | 0.06% |
|
| 2022/09/14 | 1 | 112.50 | 1 | 111.50 | 113.00 | 0 | 3,255 | 0.00% |
|
| 2022/09/13 | 2 | 116.50 | 2 | 114.75 | 114.50 | 0 | 3,283 | 0.00% |
|
| 2022/09/12 | 2 | 118.00 | 0 | 0.00 | 117.00 | 2 | 3,343 | 0.06% |
|
| 2022/09/07 | 0 | 0.00 | 2 | 114.50 | 114.00 | -2 | 3,426 | -0.06% |
|
| 2022/09/02 | 1 | 124.00 | 2 | 124.00 | 123.50 | -1 | 3,403 | -0.03% |
|
| 2022/09/01 | 0 | 0.00 | 1 | 124.50 | 122.00 | -1 | 3,414 | -0.03% |
|
| 2022/08/31 | 2 | 127.00 | 1 | 127.50 | 127.50 | 1 | 3,398 | 0.03% |
|
| 2022/08/29 | 1 | 122.50 | 1 | 120.50 | 122.50 | 0 | 3,397 | 0.00% |
|
| 2022/08/24 | 2 | 126.00 | 2 | 124.50 | 124.00 | 0 | 3,720 | 0.00% |
|
| 2022/08/23 | 1 | 125.00 | 1.3 | 125.72 | 125.00 | -0.3 | 3,712 | -0.01% |
|
| 2022/08/22 | 2 | 130.50 | 3 | 128.83 | 127.50 | -1 | 3,696 | -0.03% |
|
| 2022/08/19 | 4 | 129.88 | 2 | 129.25 | 127.50 | 2 | 3,623 | 0.06% |
|
| 2022/08/18 | 5 | 127.50 | 5 | 128.80 | 130.00 | 0 | 3,525 | 0.00% |
|
| 2022/08/17 | 1 | 121.00 | 1 | 122.50 | 121.50 | 0 | 3,343 | 0.00% |
|
| 2022/08/16 | 1 | 121.00 | 3 | 122.00 | 122.50 | -2 | 3,325 | -0.06% |
|
| 2022/08/15 | 6 | 122.25 | 2 | 123.50 | 123.50 | 4 | 3,290 | 0.12% |
|
| 2022/08/12 | 2 | 110.50 | 7 | 116.21 | 117.50 | -5 | 3,119 | -0.16% |
|
| 2022/08/11 | 5.2 | 108.00 | 1 | 107.00 | 107.00 | 4.2 | 3,041 | 0.14% |
|
| 2022/08/10 | 1 | 105.50 | 0 | 0.00 | 105.00 | 1 | 3,069 | 0.03% |
|
| 2022/08/04 | 5 | 105.30 | 0 | 0.00 | 104.50 | 5 | 2,996 | 0.17% |
|
| 2022/08/01 | 0 | 0.00 | 1 | 141.00 | 141.00 | -1 | 2,866 | -0.03% |
|
| 2022/07/29 | 0 | 0.00 | 1 | 142.00 | 141.50 | -1 | 2,907 | -0.03% |
|
| 2022/07/26 | 0 | 0.00 | 2 | 141.50 | 142.50 | -2 | 2,882 | -0.07% |
|
| 2022/07/25 | 2 | 145.25 | 0 | 0.00 | 145.00 | 2 | 2,919 | 0.07% |
|
| 2022/07/22 | 2 | 146.50 | 4 | 149.00 | 146.00 | -2 | 2,941 | -0.07% |
|
| 2022/07/21 | 2 | 144.50 | 4 | 146.38 | 147.00 | -2 | 2,959 | -0.07% |
|
| 2022/07/20 | 8 | 144.38 | 2 | 144.75 | 144.00 | 6 | 2,950 | 0.20% |
|
| 2022/07/19 | 1 | 138.50 | 5 | 136.20 | 139.00 | -4 | 2,926 | -0.14% |
|
| 2022/07/18 | 5 | 136.10 | 5 | 136.80 | 136.50 | 0 | 2,925 | 0.00% |
|
| 2022/07/15 | 1 | 133.50 | 0 | 0.00 | 134.50 | 1 | 2,932 | 0.03% |
|
| 2022/07/13 | 1 | 129.00 | 1 | 130.00 | 130.00 | 0 | 2,897 | 0.00% |
|
| 2022/07/12 | 1 | 126.00 | 0 | 0.00 | 124.50 | 1 | 2,865 | 0.03% |
|
| 2022/07/11 | 2 | 129.00 | 0 | 0.00 | 129.00 | 2 | 2,867 | 0.07% |
|
| 2022/07/08 | 1 | 131.50 | 2 | 132.25 | 132.00 | -1 | 2,857 | -0.03% |
|
| 2022/07/07 | 44 | 127.88 | 2 | 126.00 | 128.50 | 42 | 2,818 | 1.49% |
|
| 2022/07/06 | 3 | 123.83 | 3 | 125.50 | 122.50 | 0 | 2,781 | 0.00% |
|
| 2022/07/05 | 2 | 127.00 | 1 | 126.00 | 128.50 | 1 | 2,753 | 0.04% |
|
| 2022/07/04 | 2 | 131.50 | 3 | 130.00 | 130.00 | -1 | 2,670 | -0.04% |
|
| 2022/07/01 | 2 | 131.75 | 63 | 127.98 | 127.50 | -61 | 2,669 | -2.28% |
|
| 2022/06/30 | 2 | 138.00 | 2 | 136.25 | 135.00 | 0 | 2,602 | 0.00% |
|
| 2022/06/29 | 2 | 140.00 | 2 | 136.50 | 140.50 | 0 | 2,576 | 0.00% |
|
| 2022/06/28 | 2 | 142.50 | 2 | 142.25 | 140.50 | 0 | 2,551 | 0.00% |
|
| 2022/06/24 | 1 | 140.00 | 1 | 142.50 | 140.00 | 0 | 2,512 | 0.00% |
|
| 2022/06/23 | 1 | 142.00 | 2.2 | 143.36 | 141.50 | -1.2 | 2,494 | -0.05% |
|
| 2022/06/22 | 4 | 141.88 | 3.2 | 146.37 | 140.50 | 0.8 | 2,456 | 0.03% |
|
| 2022/06/21 | 2 | 151.00 | 2 | 148.50 | 152.50 | 0 | 2,395 | 0.00% |
|
| 2022/06/20 | 2 | 147.00 | 4 | 151.75 | 146.50 | -2 | 2,378 | -0.08% |
|
| 2022/06/17 | 1 | 161.00 | 5 | 158.20 | 158.00 | -4 | 2,321 | -0.17% |
|
| 2022/06/16 | 2 | 172.00 | 1 | 167.00 | 165.00 | 1 | 2,276 | 0.04% |
|
| 2022/06/15 | 1.1 | 177.45 | 3 | 174.17 | 173.00 | -2 | 2,267 | -0.09% |
|
| 2022/06/14 | 1 | 173.00 | 0 | 0.00 | 176.50 | 1 | 2,294 | 0.04% |
|
| 2022/06/13 | 1.1 | 172.70 | 0 | 0.00 | 172.50 | 1.1 | 2,286 | 0.05% |
|
| 2022/06/10 | 2 | 181.75 | 1 | 183.00 | 180.50 | 1 | 2,287 | 0.04% |
|
| 2022/06/09 | 1 | 185.00 | 1 | 184.00 | 185.00 | 0 | 2,280 | 0.00% |
|
| 2022/06/08 | 0.1 | 187.00 | 0 | 0.00 | 186.00 | 0.1 | 2,281 | 0.01% |
|
| 2022/06/07 | 2 | 187.75 | 3 | 187.33 | 186.50 | -1 | 2,291 | -0.04% |
|
| 2022/06/06 | 8 | 190.06 | 1 | 188.50 | 190.50 | 7 | 2,290 | 0.31% |
|
| 2022/06/02 | 17 | 198.85 | 13 | 199.73 | 196.00 | 4 | 2,280 | 0.18% |
|
| 2022/06/01 | 2.1 | 201.21 | 4.3 | 191.98 | 199.00 | -2.2 | 2,180 | -0.10% |
|
| 2022/05/31 | 2 | 181.00 | 2 | 183.75 | 184.00 | 0 | 1,983 | 0.00% |
|
| 2022/05/30 | 3.1 | 178.08 | 3 | 180.17 | 182.00 | 0.1 | 1,991 | 0.01% |
|
| 2022/05/27 | 0.1 | 176.00 | 0 | 0.00 | 176.00 | 0.1 | 2,009 | 0.00% |
|
| 2022/05/26 | 1 | 176.50 | 0 | 0.00 | 173.50 | 1 | 2,059 | 0.05% |
|
| 2022/05/24 | 4 | 176.75 | 0 | 0.00 | 174.50 | 4 | 2,158 | 0.19% |
|
| 2022/05/23 | 0 | 0.00 | 5.1 | 181.02 | 180.50 | -5.1 | 2,188 | -0.23% |
|
| 2022/05/20 | 5 | 189.50 | 4 | 188.00 | 187.00 | 1 | 2,176 | 0.05% |
|
| 2022/05/19 | 1 | 185.50 | 1 | 183.50 | 189.50 | 0 | 2,181 | 0.00% |
|
| 2022/05/18 | 3.2 | 189.94 | 0 | 0.00 | 189.00 | 3.2 | 2,160 | 0.15% |
|
| 2022/05/12 | 0 | 0.00 | 1 | 179.50 | 175.50 | -1 | 2,162 | -0.05% |
|
| 2022/05/10 | 1 | 180.50 | 0 | 0.00 | 180.00 | 1 | 2,238 | 0.04% |
|
| 2022/05/09 | 1 | 176.50 | 5 | 178.40 | 175.00 | -4 | 2,281 | -0.18% |
|
| 2022/05/06 | 2 | 181.25 | 0 | 0.00 | 183.00 | 2 | 2,294 | 0.09% |
|
| 2022/05/05 | 3 | 183.50 | 0 | 0.00 | 181.00 | 3 | 2,285 | 0.13% |
|
| 2022/05/04 | 2 | 180.50 | 2 | 178.00 | 179.00 | 0 | 2,293 | 0.00% |
|
| 2022/05/03 | 1 | 177.00 | 2 | 178.75 | 179.50 | -1 | 2,330 | -0.04% |
|
| 2022/04/28 | 60 | 169.63 | 0 | 0.00 | 170.00 | 60 | 2,389 | 2.51% |
|
| 2022/04/21 | 2 | 187.25 | 1 | 189.00 | 188.00 | 1 | 2,549 | 0.04% |
|
| 2022/04/18 | 0.1 | 189.50 | 0 | 0.00 | 186.00 | 0.1 | 3,069 | 0.00% |
|
| 2022/04/12 | 3 | 201.33 | 2 | 200.50 | 199.50 | 1 | 3,688 | 0.03% |
|
| 2022/04/11 | 0 | 0.00 | 1 | 200.50 | 201.00 | -1 | 3,765 | -0.03% |
|
| 2022/04/07 | 1.2 | 201.96 | 1 | 204.50 | 199.50 | 0.2 | 3,811 | 0.00% |
|
| 2022/04/01 | 1 | 204.00 | 0 | 0.00 | 205.50 | 1 | 3,868 | 0.03% |
|
| 2022/03/28 | 0 | 0.00 | 0.2 | 209.00 | 207.50 | -0.2 | 4,205 | 0.00% |
|
| 2022/03/25 | 0 | 0.00 | 1 | 213.00 | 212.50 | -1 | 4,322 | -0.02% |
|
| 2022/03/24 | 0 | 0.00 | 1 | 216.00 | 215.50 | -1 | 4,511 | -0.02% |
|
| 2022/03/21 | 4 | 218.63 | 2 | 220.00 | 217.50 | 2 | 5,380 | 0.04% |
|
| 2022/03/18 | 4 | 215.25 | 4 | 216.25 | 218.00 | 0 | 5,444 | 0.00% |
|
| 2022/03/17 | 3 | 214.00 | 3 | 214.50 | 215.50 | 0 | 5,503 | 0.00% |
|
| 2022/03/16 | 1 | 207.00 | 2 | 208.50 | 207.00 | -1 | 5,541 | -0.02% |
|
| 2022/03/14 | 1 | 212.00 | 0 | 0.00 | 214.50 | 1 | 5,694 | 0.02% |
|
| 2022/03/11 | 0 | 0.00 | 6 | 211.00 | 210.50 | -6 | 6,001 | -0.10% |
|
| 2022/03/10 | 7.1 | 211.36 | 0 | 0.00 | 213.00 | 7.1 | 6,114 | 0.12% |
|
| 2022/03/08 | 0 | 0.00 | 1 | 205.00 | 198.00 | -1 | 6,239 | -0.02% |
|
| 2022/03/04 | 6.1 | 219.33 | 2 | 218.50 | 217.50 | 4.1 | 6,327 | 0.06% |
|
| 2022/03/02 | 4 | 219.63 | 2 | 220.00 | 220.00 | 2 | 6,569 | 0.03% |
|
| 2022/02/25 | 1 | 220.50 | 1 | 220.00 | 221.00 | 0 | 6,628 | 0.00% |
|
| 2022/02/23 | 3 | 218.67 | 3 | 219.83 | 220.00 | 0 | 6,765 | 0.00% |
|
| 2022/02/22 | 0 | 0.00 | 0 | 212.00 | 211.50 | 0 | 7,017 | 0.00% |
|
| 2022/02/21 | 0 | 0.00 | 2 | 216.00 | 218.50 | -2 | 7,564 | -0.03% |
|
| 2022/02/17 | 1 | 220.00 | 1 | 216.00 | 217.50 | 0 | 8,201 | 0.00% |
|
| 2022/02/16 | 1 | 218.50 | 0 | 0.00 | 219.00 | 1 | 8,291 | 0.01% |
|
| 2022/02/11 | 1 | 221.50 | 1 | 220.00 | 220.00 | 0 | 8,439 | 0.00% |
|
| 2022/02/10 | 1 | 224.50 | 1 | 220.50 | 220.50 | 0 | 8,669 | 0.00% |
|
| 2022/02/09 | 1 | 219.00 | 1 | 225.00 | 225.00 | 0 | 8,714 | 0.00% |
|
| 2022/02/08 | 1 | 210.00 | 1 | 214.00 | 215.00 | 0 | 8,781 | 0.00% |
|
| 2022/01/26 | 1 | 209.50 | 1 | 211.00 | 207.50 | 0 | 8,873 | 0.00% |
|
| 2022/01/24 | 0 | 0.00 | 1 | 210.00 | 213.50 | -1 | 8,997 | -0.01% |
|
| 2022/01/21 | 3 | 216.83 | 2 | 211.50 | 211.00 | 1 | 9,094 | 0.01% |
|
| 2022/01/20 | 3 | 219.50 | 3 | 220.17 | 221.00 | 0 | 9,324 | 0.00% |
|
| 2022/01/19 | 1 | 224.38 | 0 | 0.00 | 221.50 | 1 | 9,417 | 0.01% |
|
| 2022/01/18 | 2 | 227.50 | 2 | 228.50 | 224.00 | 0 | 9,573 | 0.00% |
|
| 2022/01/17 | 1 | 225.00 | 0 | 0.00 | 225.00 | 1 | 9,576 | 0.01% |
|
| 2022/01/14 | 2 | 217.00 | 2 | 220.00 | 224.50 | 0 | 9,618 | 0.00% |
|
| 2022/01/13 | 0 | 0.00 | 6.5 | 216.12 | 223.00 | -6.5 | 9,859 | -0.07% |
|
| 2022/01/12 | 4.5 | 222.67 | 4 | 222.13 | 216.50 | 0.5 | 9,788 | 0.01% |
|
| 2022/01/11 | 2 | 240.50 | 1 | 234.50 | 235.00 | 1 | 9,581 | 0.01% |
|
| 2022/01/10 | 0 | 0.00 | 2 | 242.00 | 245.50 | -2 | 9,588 | -0.02% |
|
| 2022/01/07 | 2 | 241.25 | 1 | 242.50 | 240.00 | 1 | 9,654 | 0.01% |
|
| 2022/01/06 | 2 | 255.50 | 5 | 255.50 | 250.00 | -3 | 9,635 | -0.03% |
|
| 2022/01/05 | 9 | 273.11 | 6 | 272.25 | 262.50 | 3 | 9,570 | 0.03% |
|
| 2022/01/04 | 5 | 285.10 | 5 | 284.70 | 282.50 | 0 | 9,419 | 0.00% |
|
| 2021/12/30 | 1 | 278.50 | 2 | 280.50 | 282.00 | -1 | 9,616 | -0.01% |
|
| 2021/12/29 | 4 | 278.25 | 4 | 278.50 | 278.50 | 0 | 9,888 | 0.00% |
|
| 2021/12/28 | 5 | 283.00 | 4 | 281.25 | 278.50 | 1 | 10,125 | 0.01% |
|
| 2021/12/27 | 1 | 280.50 | 4 | 281.38 | 284.00 | -3 | 10,187 | -0.03% |
|
| 2021/12/24 | 4 | 287.00 | 5 | 286.60 | 282.50 | -1 | 10,270 | -0.01% |
|
| 2021/12/22 | 0 | 0.00 | 0.1 | 283.00 | 281.00 | -0.1 | 10,301 | 0.00% |
|
| 2021/12/21 | 5 | 279.80 | 5 | 282.80 | 282.50 | 0 | 10,381 | 0.00% |
|
| 2021/12/20 | 7 | 289.29 | 5 | 283.90 | 282.50 | 2 | 10,307 | 0.02% |
|
| 2021/12/17 | 6 | 284.50 | 4 | 288.13 | 290.50 | 2 | 10,192 | 0.02% |
|
| 2021/12/16 | 7.1 | 283.81 | 10.3 | 286.41 | 287.00 | -3.2 | 9,992 | -0.03% |
|
| 2021/12/15 | 3 | 263.33 | 5 | 267.60 | 272.50 | -2 | 9,609 | -0.02% |
|
| 2021/12/14 | 4 | 265.25 | 2 | 260.00 | 259.00 | 2 | 9,553 | 0.02% |
|
| 2021/12/13 | 2 | 267.00 | 3 | 268.50 | 270.50 | -1 | 9,539 | -0.01% |
|
| 2021/12/10 | 1 | 259.00 | 1 | 264.00 | 265.50 | 0 | 9,557 | 0.00% |
|
| 2021/12/09 | 3 | 268.33 | 0 | 0.00 | 261.50 | 3 | 9,555 | 0.03% |
|
| 2021/12/08 | 8 | 272.75 | 7 | 268.50 | 268.50 | 1 | 9,555 | 0.01% |
|
| 2021/12/07 | 5 | 270.60 | 5 | 270.40 | 267.00 | 0 | 9,599 | 0.00% |
|
| 2021/12/06 | 0 | 0.00 | 1 | 258.00 | 264.50 | -1 | 9,410 | -0.01% |
|
| 2021/12/03 | 3.4 | 255.35 | 3 | 254.67 | 254.50 | 0.4 | 9,447 | 0.00% |
|
| 2021/12/02 | 1 | 259.50 | 1 | 255.50 | 254.50 | 0 | 9,558 | 0.00% |
|
| 2021/12/01 | 0 | 0.00 | 3 | 252.33 | 257.50 | -3 | 9,695 | -0.03% |
|
| 2021/11/30 | 3 | 247.00 | 0.1 | 248.00 | 248.50 | 2.9 | 9,809 | 0.03% |
|
| 2021/11/29 | 6 | 245.42 | 4 | 244.25 | 246.50 | 2 | 9,874 | 0.02% |
|
| 2021/11/26 | 3 | 255.83 | 8 | 256.50 | 251.00 | -5 | 9,929 | -0.05% |
|
| 2021/11/25 | 5 | 255.40 | 7.1 | 256.40 | 253.00 | -2.1 | 10,021 | -0.02% |
|
| 2021/11/24 | 5 | 256.60 | 7 | 258.57 | 257.50 | -2 | 10,071 | -0.02% |
|
| 2021/11/23 | 4 | 257.00 | 4.2 | 257.93 | 256.50 | -0.2 | 10,093 | 0.00% |
|
| 2021/11/22 | 3 | 269.00 | 1 | 271.00 | 265.50 | 2 | 10,135 | 0.02% |
|
| 2021/11/19 | 8 | 270.63 | 9 | 272.00 | 268.50 | -1 | 10,232 | -0.01% |
|
| 2021/11/18 | 10.3 | 266.31 | 14.2 | 269.05 | 264.50 | -3.9 | 10,168 | -0.04% |
|
| 2021/11/17 | 10.3 | 247.34 | 12 | 249.92 | 255.00 | -1.7 | 9,799 | -0.02% |
|
| 2021/11/16 | 1 | 231.00 | 2 | 231.50 | 232.00 | -1 | 9,604 | -0.01% |
|
| 2021/11/15 | 1 | 226.50 | 3.3 | 227.30 | 226.00 | -2.3 | 9,735 | -0.02% |
|
| 2021/11/12 | 9 | 221.61 | 0 | 0.00 | 221.00 | 9 | 10,128 | 0.09% |
|
| 2021/11/11 | 1 | 221.00 | 0 | 0.00 | 220.00 | 1 | 10,218 | 0.01% |
|
| 2021/11/10 | 6 | 218.50 | 4.2 | 221.04 | 219.50 | 1.8 | 10,290 | 0.02% |
|
| 2021/11/09 | 5 | 226.10 | 6 | 224.67 | 221.50 | -1 | 10,373 | -0.01% |
|
| 2021/11/08 | 2 | 216.00 | 2 | 213.50 | 216.00 | 0 | 10,265 | 0.00% |
|
| 2021/11/05 | 2 | 212.25 | 2 | 211.75 | 211.50 | 0 | 10,462 | 0.00% |
|
| 2021/11/03 | 0 | 0.00 | 3 | 207.67 | 208.50 | -3 | 10,766 | -0.03% |
|
| 2021/11/02 | 6 | 205.08 | 6 | 204.67 | 200.50 | 0 | 10,905 | 0.00% |
|
| 2021/11/01 | 2 | 209.75 | 4 | 210.63 | 208.50 | -2 | 11,120 | -0.02% |
|
| 2021/10/29 | 8 | 217.94 | 6 | 213.75 | 213.00 | 2 | 11,295 | 0.02% |
|
| 2021/10/28 | 6 | 216.08 | 5 | 217.60 | 216.50 | 1 | 11,663 | 0.01% |
|
| 2021/10/27 | 6 | 203.50 | 0 | 0.00 | 205.00 | 6 | 11,675 | 0.05% |
|
| 2021/10/26 | 4 | 203.25 | 5 | 200.80 | 199.50 | -1 | 11,770 | -0.01% |
|
| 2021/10/25 | 1 | 188.50 | 1 | 192.50 | 193.50 | 0 | 11,769 | 0.00% |
|
| 2021/10/22 | 4 | 193.25 | 1 | 191.00 | 191.00 | 3 | 11,912 | 0.03% |
|
| 2021/10/21 | 8.1 | 203.49 | 8 | 203.94 | 194.50 | 0.1 | 12,062 | 0.00% |
|
| 2021/10/20 | 5 | 192.50 | 5 | 192.50 | 193.50 | 0 | 12,121 | 0.00% |
|
| 2021/10/19 | 4 | 192.38 | 6 | 191.75 | 191.00 | -2 | 12,609 | -0.02% |
|
| 2021/10/18 | 3 | 186.00 | 4 | 183.13 | 185.50 | -1 | 12,719 | -0.01% |
|
| 2021/10/15 | 2 | 187.50 | 0 | 0.00 | 185.00 | 2 | 12,805 | 0.02% |
|
| 2021/10/14 | 1 | 184.00 | 2 | 184.25 | 184.00 | -1 | 12,805 | -0.01% |
|
| 2021/10/13 | 3 | 178.00 | 1.4 | 179.93 | 177.00 | 1.6 | 12,715 | 0.01% |
|
| 2021/10/12 | 6 | 186.50 | 6 | 185.33 | 181.50 | 0 | 12,664 | 0.00% |
|
| 2021/10/08 | 1 | 195.50 | 2 | 195.00 | 188.50 | -1 | 12,660 | -0.01% |
|
| 2021/10/07 | 3 | 192.50 | 5 | 194.10 | 191.50 | -2 | 12,590 | -0.02% |
|
| 2021/10/06 | 4 | 191.00 | 1 | 191.50 | 189.00 | 3 | 12,516 | 0.02% |
|
| 2021/10/05 | 3.1 | 187.57 | 4 | 188.50 | 195.50 | -1 | 12,300 | -0.01% |
|
| 2021/10/04 | 3 | 181.83 | 3 | 183.67 | 178.00 | 0 | 12,103 | 0.00% |
|
| 2021/10/01 | 6 | 194.00 | 7 | 196.07 | 189.50 | -1 | 12,057 | -0.01% |
|
| 2021/09/30 | 1 | 193.50 | 11 | 192.00 | 195.50 | -10 | 12,032 | -0.08% |
|
| 2021/09/29 | 4 | 201.50 | 1 | 201.00 | 199.00 | 3 | 12,076 | 0.02% |
|
| 2021/09/28 | 5 | 213.00 | 7 | 213.71 | 208.50 | -2 | 12,365 | -0.02% |
|
| 2021/09/27 | 8 | 210.69 | 4 | 213.00 | 214.00 | 4 | 12,396 | 0.03% |
|
| 2021/09/24 | 0 | 0.00 | 2 | 208.00 | 207.50 | -2 | 12,606 | -0.02% |
|
| 2021/09/23 | 0 | 0.00 | 3 | 202.00 | 201.50 | -3 | 12,705 | -0.02% |
|
| 2021/09/22 | 3 | 201.17 | 5 | 201.30 | 200.50 | -2 | 12,799 | -0.02% |
|
| 2021/09/17 | 1 | 213.50 | 1 | 212.00 | 213.50 | 0 | 12,770 | 0.00% |
|
| 2021/09/16 | 1 | 208.00 | 0 | 0.00 | 206.00 | 1 | 12,761 | 0.01% |
|
| 2021/09/15 | 1 | 207.50 | 0 | 0.00 | 210.50 | 1 | 12,800 | 0.01% |
|
| 2021/09/14 | 2 | 213.50 | 3 | 209.50 | 210.00 | -1 | 12,875 | -0.01% |
|
| 2021/09/13 | 0 | 0.00 | 0.3 | 212.00 | 210.00 | -0.3 | 12,984 | 0.00% |
|
| 2021/09/10 | 0.3 | 218.00 | 0 | 0.00 | 218.00 | 0.3 | 13,122 | 0.00% |
|
| 2021/09/09 | 6 | 213.42 | 6 | 213.17 | 213.50 | 0 | 13,053 | 0.00% |
|
| 2021/09/08 | 11.1 | 207.99 | 14 | 210.39 | 207.00 | -2.9 | 13,004 | -0.02% |
|
| 2021/09/07 | 7 | 214.79 | 12 | 213.83 | 213.00 | -5 | 13,018 | -0.04% |
|
| 2021/09/06 | 11 | 219.68 | 7 | 216.86 | 212.00 | 4 | 13,121 | 0.03% |
|
| 2021/09/03 | 3.2 | 233.00 | 3 | 232.33 | 231.50 | 0.2 | 13,002 | 0.00% |
|
| 2021/09/02 | 3 | 235.83 | 0 | 0.00 | 228.00 | 3 | 13,116 | 0.02% |
|
| 2021/09/01 | 7 | 235.64 | 7.2 | 236.60 | 237.00 | -0.2 | 13,352 | 0.00% |
|
| 2021/08/31 | 11.2 | 231.38 | 11 | 229.95 | 229.00 | 0.2 | 13,326 | 0.00% |
|
| 2021/08/30 | 2 | 225.50 | 2 | 224.00 | 226.50 | 0 | 13,286 | 0.00% |
|
| 2021/08/27 | 6 | 225.33 | 8 | 224.81 | 226.50 | -2 | 13,384 | -0.01% |
|
| 2021/08/26 | 14 | 228.79 | 10 | 227.95 | 226.00 | 4 | 13,595 | 0.03% |
|
| 2021/08/25 | 8 | 225.63 | 20 | 226.38 | 232.00 | -12 | 13,844 | -0.09% |
|
| 2021/08/24 | 13 | 225.58 | 8.1 | 228.80 | 222.50 | 5 | 14,243 | 0.03% |
|
| 2021/08/23 | 9 | 236.06 | 8 | 236.56 | 234.00 | 1 | 14,417 | 0.01% |
|
| 2021/08/20 | 31 | 227.27 | 48.3 | 228.33 | 228.00 | -17.3 | 14,704 | -0.12% |
|
| 2021/08/19 | 8.1 | 232.11 | 7.2 | 232.24 | 221.00 | 1 | 15,041 | 0.01% |
|
| 2021/08/18 | 21.4 | 237.07 | 19.1 | 236.70 | 245.50 | 2.3 | 15,380 | 0.01% |
|
| 2021/08/17 | 14 | 262.68 | 15 | 256.67 | 248.00 | -1 | 15,221 | -0.01% |
|
| 2021/08/16 | 9 | 263.28 | 8 | 266.81 | 263.50 | 1 | 15,504 | 0.01% |
|
| 2021/08/13 | 11 | 271.51 | 10.2 | 270.05 | 266.50 | 0.8 | 15,771 | 0.01% |
|
| 2021/08/12 | 8.2 | 279.62 | 5 | 281.50 | 277.00 | 3.2 | 16,288 | 0.02% |
|
| 2021/08/11 | 15.4 | 289.78 | 10.4 | 288.48 | 281.00 | 5 | 16,540 | 0.03% |
|
| 2021/08/10 | 7.3 | 293.34 | 6 | 294.75 | 293.50 | 1.3 | 16,531 | 0.01% |
|
| 2021/08/09 | 11.2 | 297.49 | 6 | 300.58 | 291.00 | 5.2 | 16,737 | 0.03% |
|
| 2021/08/06 | 8.1 | 315.35 | 8 | 313.44 | 308.00 | 0.1 | 17,109 | 0.00% |
|
| 2021/08/05 | 9.2 | 313.60 | 9 | 310.78 | 313.00 | 0.2 | 17,368 | 0.00% |
|
| 2021/08/04 | 15 | 304.03 | 12.3 | 308.88 | 311.50 | 2.7 | 17,775 | 0.02% |
|
| 2021/08/03 | 16.1 | 306.76 | 13 | 306.88 | 302.50 | 3.1 | 17,640 | 0.02% |
|
| 2021/08/02 | 4 | 296.38 | 18.4 | 305.37 | 308.00 | -14.4 | 17,509 | -0.08% |
|
| 2021/07/30 | 11.1 | 287.51 | 11 | 288.36 | 280.00 | 0.1 | 17,665 | 0.00% |
|
| 2021/07/29 | 1.1 | 275.67 | 21 | 276.05 | 277.00 | -20 | 17,938 | -0.11% |
|
| 2021/07/28 | 14 | 279.57 | 16.2 | 282.57 | 275.00 | -2.2 | 17,987 | -0.01% |
|
| 2021/07/27 | 26.4 | 306.22 | 19 | 304.92 | 294.00 | 7.4 | 18,201 | 0.04% |
|
| 2021/07/26 | 12 | 309.17 | 31 | 308.24 | 308.00 | -19 | 18,245 | -0.10% |
|
| 2021/07/23 | 85 | 305.68 | 45.2 | 308.12 | 293.00 | 39.8 | 18,170 | 0.22% |
|
| 2021/07/22 | 8.1 | 280.74 | 12 | 286.25 | 292.00 | -4 | 17,903 | -0.02% |
|
| 2021/07/21 | 2.1 | 266.46 | 1 | 264.50 | 265.50 | 1.1 | 17,884 | 0.01% |
|
| 2021/07/20 | 11 | 290.68 | 4 | 282.25 | 280.00 | 7 | 17,950 | 0.04% |
|
| 2021/07/19 | 1 | 294.00 | 10 | 295.75 | 298.00 | -9 | 18,202 | -0.05% |
|
| 2021/07/16 | 8 | 295.38 | 24 | 294.96 | 293.00 | -16 | 18,493 | -0.09% |
|
| 2021/07/15 | 11.8 | 293.69 | 10 | 296.90 | 294.50 | 1.8 | 18,749 | 0.01% |
|
| 2021/07/14 | 2 | 298.25 | 12.1 | 294.20 | 297.50 | -10.1 | 18,984 | -0.05% |
|
| 2021/07/13 | 7 | 301.72 | 6 | 302.92 | 290.00 | 1 | 19,197 | 0.01% |
|
| 2021/07/09 | 11 | 308.27 | 12 | 307.79 | 303.00 | -1 | 19,967 | -0.01% |
|
| 2021/07/07 | 6.5 | 318.92 | 4 | 315.13 | 311.50 | 2.5 | 20,778 | 0.01% |
|
| 2021/07/06 | 9.1 | 326.14 | 3 | 321.50 | 318.00 | 6.1 | 21,045 | 0.03% |
|
| 2021/07/05 | 21.2 | 334.68 | 29.3 | 338.41 | 334.00 | -8.1 | 21,315 | -0.04% |
|
| 2021/07/02 | 10 | 317.60 | 7.1 | 317.75 | 319.50 | 2.9 | 21,064 | 0.01% |
|
| 2021/07/01 | 7 | 313.43 | 7 | 315.36 | 311.00 | 0 | 20,890 | 0.00% |
|
| 2021/06/30 | 7 | 306.00 | 12.1 | 308.43 | 307.50 | -5.1 | 20,642 | -0.02% |
|
| 2021/06/29 | 8 | 297.13 | 16 | 299.09 | 295.50 | -8 | 20,487 | -0.04% |
|
| 2021/06/28 | 3 | 295.30 | 8 | 292.94 | 295.00 | -5 | 20,342 | -0.02% |
|
| 2021/06/25 | 3 | 294.00 | 3 | 294.00 | 290.00 | 0 | 20,256 | 0.00% |
|
| 2021/06/24 | 6.1 | 291.35 | 6 | 292.67 | 293.00 | 0.1 | 20,188 | 0.00% |
|
| 2021/06/23 | 9 | 295.50 | 17.2 | 291.98 | 293.00 | -8.2 | 20,102 | -0.04% |
|
| 2021/06/22 | 10 | 290.35 | 17 | 294.35 | 283.00 | -7 | 19,932 | -0.04% |
|
| 2021/06/21 | 12 | 305.04 | 2.2 | 293.64 | 290.00 | 9.8 | 19,755 | 0.05% |
|
| 2021/06/18 | 1 | 319.50 | 2 | 323.25 | 315.50 | -1 | 19,568 | -0.01% |
|
| 2021/06/17 | 3 | 319.00 | 5 | 318.10 | 319.00 | -2 | 19,999 | -0.01% |
|
| 2021/06/16 | 6 | 329.25 | 3 | 321.35 | 320.00 | 3 | 20,601 | 0.01% |
|
| 2021/06/15 | 3.1 | 334.59 | 5 | 333.50 | 337.50 | -1.9 | 20,655 | -0.01% |
|
| 2021/06/11 | 4.1 | 324.88 | 3 | 327.00 | 319.00 | 1.1 | 20,896 | 0.01% |
|
| 2021/06/10 | 11 | 331.63 | 11 | 331.55 | 320.50 | 0 | 21,010 | 0.00% |
|
| 2021/06/09 | 7 | 319.64 | 12.1 | 320.76 | 325.00 | -5.1 | 21,136 | -0.02% |
|
| 2021/06/08 | 4 | 314.75 | 2 | 314.50 | 309.50 | 2 | 21,276 | 0.01% |
|
| 2021/06/07 | 3 | 311.00 | 4 | 312.47 | 308.00 | -1 | 21,834 | 0.00% |
|
| 2021/06/04 | 9 | 317.28 | 8 | 316.00 | 315.00 | 1 | 22,590 | 0.00% |
|
| 2021/06/03 | 10 | 318.15 | 12 | 318.50 | 317.50 | -2 | 23,132 | -0.01% |
|
| 2021/06/02 | 13 | 307.50 | 15.2 | 308.70 | 308.00 | -2.2 | 22,840 | -0.01% |
|
| 2021/06/01 | 25.1 | 333.69 | 22 | 329.20 | 312.50 | 3 | 22,469 | 0.01% |
|
| 2021/05/31 | 8 | 339.25 | 11 | 338.36 | 334.00 | -3 | 21,876 | -0.01% |
|
| 2021/05/28 | 27.1 | 336.57 | 15.1 | 337.55 | 330.00 | 12 | 21,498 | 0.06% |
|
| 2021/05/27 | 31 | 318.37 | 24 | 314.73 | 321.50 | 7 | 21,043 | 0.03% |
|
| 2021/05/26 | 43 | 316.50 | 22 | 312.05 | 307.00 | 21 | 20,405 | 0.10% |
|
| 2021/05/25 | 22 | 295.93 | 9 | 296.16 | 303.50 | 13 | 19,806 | 0.07% |
|
| 2021/05/24 | 5 | 248.94 | 32.3 | 247.63 | 276.00 | -27.2 | 19,478 | -0.14% |
|
| 2021/05/21 | 12.2 | 247.39 | 10 | 249.20 | 251.00 | 2.2 | 19,083 | 0.01% |
|
| 2021/05/20 | 62.3 | 257.50 | 47 | 255.40 | 250.00 | 15.3 | 18,717 | 0.08% |
|
| 2021/05/19 | 7 | 250.07 | 12 | 253.17 | 254.50 | -5 | 19,163 | -0.03% |
|
| 2021/05/18 | 26 | 220.54 | 22 | 225.55 | 231.50 | 4 | 19,224 | 0.02% |
|
| 2021/05/17 | 40 | 221.04 | 19 | 218.29 | 210.50 | 21 | 18,991 | 0.11% |
|
| 2021/05/14 | 24.1 | 242.52 | 32 | 243.28 | 232.00 | -8 | 20,039 | -0.04% |
|
| 2021/05/13 | 31 | 233.94 | 29 | 236.64 | 231.00 | 2 | 21,065 | 0.01% |
|
| 2021/05/12 | 23 | 248.54 | 23 | 248.43 | 232.50 | 0 | 21,372 | 0.00% |
|
| 2021/05/11 | 11.3 | 259.60 | 3 | 262.50 | 258.00 | 8.3 | 21,211 | 0.04% |
|
| 2021/05/10 | 11 | 302.14 | 9 | 298.56 | 286.50 | 2 | 21,479 | 0.01% |
|
| 2021/05/07 | 19 | 290.18 | 13 | 294.88 | 303.50 | 6 | 21,618 | 0.03% |
|
| 2021/05/06 | 9 | 283.72 | 10 | 285.45 | 276.00 | -1 | 21,705 | 0.00% |
|
| 2021/05/05 | 9.2 | 304.33 | 21 | 309.00 | 287.50 | -11.8 | 21,753 | -0.05% |
|
| 2021/05/04 | 26 | 297.94 | 10 | 305.04 | 319.00 | 16 | 21,894 | 0.07% |
|
| 2021/05/03 | 4.2 | 310.81 | 5 | 309.40 | 306.50 | -0.8 | 21,659 | 0.00% |
|
| 2021/04/29 | 7 | 334.29 | 8 | 334.38 | 330.00 | -1 | 21,393 | 0.00% |
|
| 2021/04/28 | 8 | 345.81 | 5 | 345.80 | 333.00 | 3 | 21,104 | 0.01% |
|
| 2021/04/27 | 4 | 365.57 | 6.1 | 359.90 | 354.00 | -2 | 20,840 | -0.01% |
|
| 2021/04/26 | 4 | 375.24 | 6.1 | 370.51 | 371.00 | -2 | 20,640 | -0.01% |
|
| 2021/04/23 | 11 | 367.86 | 15 | 365.64 | 377.00 | -4 | 20,423 | -0.02% |
|
| 2021/04/22 | 13 | 371.85 | 13 | 369.65 | 350.00 | 0 | 20,056 | 0.00% |
|
| 2021/04/21 | 11 | 362.13 | 9.1 | 363.70 | 377.50 | 1.9 | 19,774 | 0.01% |
|
| 2021/04/20 | 6 | 377.42 | 8.4 | 371.28 | 366.50 | -2.4 | 19,463 | -0.01% |
|
| 2021/04/19 | 14 | 371.03 | 15 | 370.42 | 364.00 | -1 | 19,179 | -0.01% |
|
| 2021/04/16 | 21.5 | 380.98 | 15 | 381.83 | 379.00 | 6.5 | 18,902 | 0.03% |
|
| 2021/04/15 | 21 | 352.90 | 24.1 | 352.95 | 356.00 | -3.1 | 19,346 | -0.02% |
|
| 2021/04/14 | 14 | 333.78 | 18 | 340.44 | 335.50 | -4 | 19,082 | -0.02% |
|
| 2021/04/13 | 27 | 357.76 | 22 | 350.87 | 352.00 | 5 | 18,903 | 0.03% |
|
| 2021/04/12 | 13 | 347.54 | 9 | 349.72 | 330.00 | 4 | 18,907 | 0.02% |
|
| 2021/04/09 | 20 | 381.33 | 17.1 | 378.00 | 366.50 | 2.9 | 18,943 | 0.02% |
|
| 2021/04/08 | 2 | 361.75 | 5.2 | 366.44 | 371.00 | -3.2 | 18,524 | -0.02% |
|
| 2021/04/07 | 0 | 0.00 | 0.1 | 335.00 | 337.50 | -0.1 | 18,423 | 0.00% |
|
| 2021/04/06 | 0.1 | 318.00 | 1 | 322.00 | 325.00 | -0.9 | 18,440 | 0.00% |
|
| 2021/04/01 | 0 | 0.00 | 1 | 300.00 | 300.50 | -1 | 18,437 | -0.01% |
|
| 2021/03/31 | 3.2 | 288.60 | 0 | 0.00 | 287.00 | 3.2 | 18,432 | 0.02% |
|
| 2021/03/30 | 2 | 288.00 | 4 | 290.50 | 291.00 | -2 | 18,485 | -0.01% |
|
| 2021/03/29 | 0.1 | 292.50 | 0 | 0.00 | 289.00 | 0.1 | 18,517 | 0.00% |
|
| 2021/03/26 | 0.1 | 290.00 | 0 | 0.00 | 292.00 | 0.1 | 18,561 | 0.00% |
|
| 2021/03/24 | 0 | 0.00 | 0.1 | 271.50 | 278.00 | -0.1 | 18,639 | 0.00% |
|
| 2021/03/23 | 0 | 0.00 | 3 | 266.50 | 270.00 | -3 | 18,732 | -0.02% |
|
| 2021/03/22 | 11 | 291.23 | 11.1 | 288.87 | 284.00 | -0.1 | 18,926 | 0.00% |
|
| 2021/03/19 | 16.1 | 290.21 | 11.1 | 290.68 | 290.00 | 5.1 | 18,728 | 0.03% |
|
| 2021/03/18 | 1 | 274.00 | 2 | 271.75 | 276.00 | -1 | 18,083 | -0.01% |
|
| 2021/03/17 | 16 | 271.19 | 16 | 272.78 | 251.00 | 0 | 17,879 | 0.00% |
|
| 2021/03/16 | 8 | 252.63 | 4 | 253.63 | 256.50 | 4 | 18,194 | 0.02% |
|
| 2021/03/15 | 7.2 | 225.84 | 6.1 | 227.42 | 233.50 | 1.1 | 18,008 | 0.01% |
|
| 2021/03/12 | 14 | 212.32 | 14 | 214.36 | 212.50 | 0 | 17,699 | 0.00% |
|
| 2021/03/11 | 49 | 204.55 | 50 | 202.94 | 209.00 | -1 | 17,452 | -0.01% |
|
| 2021/03/10 | 44.1 | 204.16 | 45.1 | 206.03 | 199.00 | -1 | 16,910 | -0.01% |
|
| 2021/03/09 | 20 | 197.73 | 12 | 197.83 | 203.50 | 8 | 16,298 | 0.05% |
|
| 2021/03/08 | 2.1 | 188.98 | 2.1 | 197.62 | 188.00 | 0 | 15,699 | 0.00% |
|
| 2021/03/05 | 5.1 | 207.47 | 0 | 0.00 | 208.50 | 5.1 | 15,741 | 0.03% |
|
| 2021/03/03 | 4 | 217.50 | 2 | 217.50 | 221.00 | 2 | 15,862 | 0.01% |
|
| 2021/03/02 | 1.1 | 206.09 | 0 | 0.00 | 205.50 | 1.1 | 15,996 | 0.01% |
|
| 2021/02/25 | 1 | 203.50 | 0.1 | 214.00 | 203.50 | 0.9 | 16,294 | 0.01% |
|
| 2021/02/23 | 0 | 0.00 | 2 | 195.00 | 206.00 | -2 | 16,418 | -0.01% |
|
| 2021/02/22 | 3.1 | 197.58 | 1 | 200.50 | 198.00 | 2.1 | 16,499 | 0.01% |
|
| 2021/02/19 | 67 | 213.48 | 63 | 213.71 | 206.50 | 4 | 16,482 | 0.02% |
|
| 2021/02/18 | 15 | 200.83 | 16 | 203.19 | 208.00 | -1 | 15,374 | -0.01% |
|
| 2021/02/17 | 0 | 0.00 | 2 | 189.50 | 189.50 | -2 | 14,929 | -0.01% |
|
| 2021/02/05 | 50 | 164.78 | 60.1 | 165.16 | 172.50 | -10.1 | 14,868 | -0.07% |
|
| 2021/02/04 | 40 | 153.35 | 43.1 | 153.47 | 157.00 | -3.1 | 13,420 | -0.02% |
|
| 2021/02/03 | 9 | 141.17 | 12 | 141.50 | 146.00 | -3 | 11,733 | -0.03% |
|
| 2021/02/02 | 14 | 133.75 | 19 | 134.18 | 133.00 | -5 | 10,947 | -0.05% |
|
| 2021/02/01 | 4 | 124.63 | 3 | 126.50 | 130.50 | 1 | 10,411 | 0.01% |
|
| 2021/01/29 | 6 | 133.92 | 7 | 133.43 | 127.00 | -1 | 10,001 | -0.01% |
|
| 2021/01/28 | 27 | 130.52 | 29 | 130.91 | 136.00 | -2 | 9,454 | -0.02% |
|
| 2021/01/27 | 7 | 125.79 | 5 | 126.20 | 127.00 | 2 | 8,914 | 0.02% |
|
| 2021/01/26 | 2.1 | 128.70 | 3.4 | 133.21 | 126.00 | -1.3 | 8,380 | -0.02% |
|
| 2021/01/25 | 4 | 143.50 | 0 | 0.00 | 139.50 | 4 | 7,997 | 0.05% |
|
| 2021/01/22 | 1 | 155.01 | 0 | 0.00 | 155.00 | 1 | 7,810 | 0.01% |
|
| 2021/01/21 | 0 | 146.00 | 1 | 145.00 | 152.00 | -1 | 7,793 | -0.01% |
|
| 2021/01/20 | 5 | 142.50 | 0 | 0.00 | 142.50 | 5 | 7,772 | 0.06% |
|
| 2021/01/19 | 0 | 157.50 | 1 | 161.00 | 158.00 | -1 | 7,755 | -0.01% |
|
| 2021/01/15 | 0.4 | 154.50 | 0 | 0.00 | 154.50 | 0.4 | 7,836 | 0.01% |
|
| 2021/01/13 | 0.1 | 145.01 | 0 | 0.00 | 143.00 | 0.1 | 7,769 | 0.00% |
|
| 2021/01/12 | 1 | 136.00 | 0 | 0.00 | 136.00 | 1 | 7,745 | 0.01% |
|
| 2021/01/11 | 1 | 141.50 | 0 | 0.00 | 142.00 | 1 | 7,744 | 0.01% |
|
| 2021/01/08 | 39 | 153.53 | 42 | 151.99 | 141.50 | -3 | 7,744 | -0.04% |
|
| 2021/01/07 | 7 | 140.64 | 7 | 144.14 | 147.00 | 0 | 6,863 | 0.00% |
|
| 2021/01/06 | 18 | 133.39 | 17 | 136.00 | 134.00 | 1 | 6,667 | 0.01% |
|
| 2021/01/05 | 7 | 140.93 | 3 | 140.67 | 143.00 | 4 | 6,362 | 0.06% |
|
| 2021/01/04 | 7 | 130.79 | 2 | 132.75 | 135.00 | 5 | 6,202 | 0.08% |
|
| 2020/12/31 | 0 | 0.00 | 1 | 123.00 | 123.00 | -1 | 5,860 | -0.02% |
|
| 2020/12/30 | 2 | 111.00 | 0 | 0.00 | 112.00 | 2 | 5,882 | 0.03% |
|
| 2020/12/29 | 4 | 108.25 | 0 | 0.00 | 111.00 | 4 | 5,873 | 0.07% |
|
| 2020/12/25 | 2 | 103.00 | 0 | 0.00 | 103.00 | 2 | 5,819 | 0.03% |
|
| 2020/12/24 | 3 | 97.47 | 2 | 100.00 | 98.40 | 1 | 5,789 | 0.02% |
|
| 2020/12/23 | 0 | 0.00 | 2 | 89.50 | 91.00 | -2 | 5,724 | -0.03% |
|
| 2020/12/22 | 0 | 0.00 | 1 | 82.80 | 82.80 | -1 | 5,705 | -0.02% |
|
| 2020/12/21 | 1 | 91.20 | 0 | 0.00 | 92.00 | 1 | 5,672 | 0.02% |
|
| 2020/12/18 | 1 | 92.00 | 1 | 92.00 | 92.00 | 0 | 5,652 | 0.00% |
|
| 2020/12/17 | 0 | 0.00 | 7 | 91.20 | 92.60 | -7 | 5,630 | -0.12% |
|
| 2020/12/16 | 2 | 86.85 | 4 | 88.83 | 84.20 | -2 | 5,657 | -0.04% |
|
| 2020/12/15 | 3 | 86.07 | 0 | 0.00 | 86.20 | 3 | 5,516 | 0.05% |
|
| 2020/12/10 | 13 | 63.57 | 13 | 64.58 | 64.90 | 0 | 5,154 | 0.00% |
|
| 2020/12/08 | 0 | 0.00 | 2 | 56.65 | 57.50 | -2 | 4,286 | -0.05% |
|
| 2020/12/07 | 2 | 51.80 | 2 | 52.25 | 52.30 | 0 | 4,200 | 0.00% |
|
| 2020/12/04 | 1 | 46.00 | 0 | 0.00 | 47.60 | 1 | 3,960 | 0.03% |
|
| 2020/12/03 | 3 | 46.88 | 13 | 47.34 | 46.30 | -10 | 3,815 | -0.26% |
|
| 2020/12/02 | 13 | 43.96 | 6 | 44.45 | 43.75 | 7 | 3,568 | 0.20% |
|
| 2020/12/01 | 0 | 0.00 | 3 | 43.47 | 43.10 | -3 | 3,575 | -0.08% |
|
| 2020/11/30 | 0 | 0.00 | 10 | 42.90 | 42.90 | -10 | 3,697 | -0.27% |
|
| 2020/11/27 | 5 | 42.46 | 10 | 42.35 | 42.45 | -5 | 3,643 | -0.14% |
|
| 2020/11/26 | 0 | 0.00 | 2 | 41.45 | 41.75 | -2 | 3,505 | -0.06% |
|
| 2020/11/25 | 32 | 41.55 | 24 | 41.31 | 41.60 | 8 | 3,338 | 0.24% |
|
| 2020/11/24 | 3 | 39.45 | 6 | 39.13 | 39.15 | -3 | 3,032 | -0.10% |
|
| 2020/11/23 | 1 | 38.40 | 10 | 38.85 | 38.90 | -9 | 2,993 | -0.30% |
|
| 2020/11/20 | 11 | 38.60 | 3 | 38.58 | 38.35 | 8 | 3,003 | 0.27% |
|
| 2020/11/19 | 18 | 38.95 | 10 | 38.65 | 39.30 | 8 | 2,904 | 0.28% |
|
| 2020/11/18 | 9 | 38.24 | 1 | 37.70 | 37.80 | 8 | 2,800 | 0.29% |
|
| 2020/11/16 | 3 | 37.37 | 0 | 0.00 | 37.45 | 3 | 2,768 | 0.11% |
|
| 2020/11/13 | 0 | 0.00 | 1 | 37.05 | 37.00 | -1 | 2,769 | -0.04% |
|
| 2020/11/10 | 2 | 37.10 | 3 | 36.57 | 36.30 | -1 | 2,799 | -0.04% |
|
| 2020/11/04 | 0 | 0.00 | 18 | 35.50 | 35.75 | -18 | 2,881 | -0.62% |
|
| 2020/11/03 | 18 | 35.53 | 10 | 35.55 | 35.25 | 8 | 2,887 | 0.28% |
|
| 2020/10/30 | 1 | 35.65 | 0 | 0.00 | 35.05 | 1 | 2,961 | 0.03% |
|
| 2020/10/29 | 0 | 0.00 | 23 | 35.34 | 35.40 | -23 | 3,058 | -0.75% |
|
| 2020/10/28 | 6 | 36.50 | 0 | 0.00 | 36.20 | 6 | 3,046 | 0.20% |
|
| 2020/10/27 | 3 | 37.25 | 1 | 37.80 | 37.05 | 2 | 3,039 | 0.07% |
|
| 2020/10/26 | 18 | 37.48 | 3 | 37.53 | 37.40 | 15 | 3,045 | 0.49% |
|
| 2020/10/23 | 2 | 36.95 | 1 | 37.45 | 37.05 | 1 | 3,018 | 0.03% |
|
| 2020/10/16 | 1 | 36.25 | 1 | 37.00 | 36.00 | 0 | 2,947 | 0.00% |
|
| 2020/10/14 | 5 | 36.90 | 0 | 0.00 | 36.85 | 5 | 2,918 | 0.17% |
|
| 2020/10/13 | 6 | 37.60 | 4 | 37.15 | 37.15 | 2 | 2,893 | 0.07% |
|
| 2020/10/12 | 1 | 38.15 | 3 | 38.67 | 38.10 | -2 | 2,832 | -0.07% |
|
| 2020/10/08 | 1 | 37.30 | 1 | 37.30 | 37.25 | 0 | 2,580 | 0.00% |
|
| 2020/10/07 | 0 | 0.00 | 2 | 37.30 | 36.20 | -2 | 2,510 | -0.08% |
|
| 2020/09/25 | 1 | 33.50 | 0 | 0.00 | 33.60 | 1 | 2,672 | 0.04% |
|
| 2020/09/18 | 1 | 36.70 | 1 | 36.90 | 36.45 | 0 | 2,706 | 0.00% |
|
| 2020/09/17 | 0 | 0.00 | 1 | 35.50 | 36.60 | -1 | 2,726 | -0.04% |
|
| 2020/09/16 | 1 | 35.00 | 0 | 0.00 | 35.10 | 1 | 2,700 | 0.04% |
|
| 2020/09/15 | 6 | 35.50 | 3 | 35.30 | 35.30 | 3 | 2,696 | 0.11% |
|
| 2020/09/14 | 0 | 0.00 | 3 | 35.25 | 35.45 | -3 | 2,702 | -0.11% |
|
| 2020/09/11 | 5 | 34.72 | 2 | 34.90 | 35.00 | 3 | 2,694 | 0.11% |
|
| 2020/09/10 | 5 | 36.15 | 0 | 0.00 | 35.55 | 5 | 2,668 | 0.19% |
|
| 2020/09/09 | 1 | 35.30 | 4 | 35.53 | 35.40 | -3 | 2,600 | -0.12% |
|
| 2020/09/08 | 5 | 35.17 | 4 | 35.94 | 35.00 | 1 | 2,575 | 0.04% |
|
| 2020/09/07 | 2 | 35.88 | 4 | 37.18 | 35.95 | -2 | 2,538 | -0.08% |
|
| 2020/09/04 | 3 | 38.23 | 11 | 38.40 | 38.20 | -8 | 2,461 | -0.33% |
|
| 2020/09/03 | 7 | 37.24 | 23 | 37.84 | 36.70 | -16 | 2,313 | -0.69% |
|
| 2020/09/02 | 1 | 34.20 | 1 | 34.50 | 34.50 | 0 | 2,156 | 0.00% |
|
| 2020/09/01 | 0 | 0.00 | 3 | 33.78 | 33.75 | -3 | 2,205 | -0.14% |
|
| 2020/08/31 | 4 | 33.33 | 0 | 0.00 | 33.55 | 4 | 2,200 | 0.18% |
|
| 2020/08/28 | 0 | 0.00 | 1 | 34.15 | 33.95 | -1 | 2,203 | -0.05% |
|
| 2020/08/27 | 0 | 0.00 | 1 | 34.00 | 33.95 | -1 | 2,209 | -0.05% |
|
| 2020/08/26 | 7 | 34.70 | 2 | 34.80 | 34.15 | 5 | 2,197 | 0.23% |
|
| 2020/08/20 | 0 | 0.00 | 3 | 32.27 | 30.75 | -3 | 2,085 | -0.14% |
|
| 2020/08/19 | 1 | 34.80 | 0 | 0.00 | 33.60 | 1 | 2,045 | 0.05% |
|
| 2020/08/18 | 0 | 0.00 | 2 | 35.03 | 34.65 | -2 | 2,015 | -0.10% |
|
| 2020/08/17 | 1 | 36.00 | 0 | 0.00 | 35.55 | 1 | 2,002 | 0.05% |
|
| 2020/08/10 | 2 | 35.60 | 0 | 0.00 | 36.30 | 2 | 1,848 | 0.11% |
|
| 2020/08/07 | 3 | 35.32 | 2 | 35.40 | 35.10 | 1 | 1,812 | 0.06% |
|
| 2020/08/05 | 0 | 0.00 | 2 | 36.10 | 36.30 | -2 | 1,762 | -0.11% |
|
| 2020/08/04 | 3 | 36.00 | 0 | 0.00 | 37.00 | 3 | 1,701 | 0.18% |
|
| 2020/07/29 | 0 | 0.00 | 1 | 33.30 | 34.00 | -1 | 1,547 | -0.06% |
|
| 2020/07/28 | 6 | 32.90 | 0 | 0.00 | 31.50 | 6 | 1,521 | 0.39% |
|
| 2020/07/27 | 1 | 33.60 | 2 | 33.45 | 33.20 | -1 | 1,508 | -0.07% |
|
| 2020/07/24 | 2 | 33.60 | 0 | 0.00 | 33.25 | 2 | 1,501 | 0.13% |
|
| 2020/07/23 | 3 | 33.95 | 0 | 0.00 | 33.95 | 3 | 1,488 | 0.20% |
|
| 2020/07/22 | 0 | 0.00 | 1 | 35.10 | 34.30 | -1 | 1,484 | -0.07% |
|
| 2020/07/17 | 0 | 0.00 | 1 | 33.60 | 32.80 | -1 | 1,438 | -0.07% |
|
| 2020/07/16 | 4 | 33.29 | 0 | 0.00 | 33.55 | 4 | 1,437 | 0.28% |
|
| 2020/07/15 | 1 | 33.55 | 0 | 0.00 | 33.15 | 1 | 1,429 | 0.07% |
|
| 2020/07/14 | 5 | 34.15 | 1 | 34.15 | 33.95 | 4 | 1,419 | 0.28% |
|
| 2020/07/10 | 8 | 34.33 | 1 | 34.40 | 34.00 | 7 | 1,387 | 0.50% |
|
| 2020/07/08 | 4 | 34.63 | 32 | 35.29 | 34.85 | -28 | 1,329 | -2.11% |
|
| 2020/07/06 | 33 | 34.80 | 0 | 0.00 | 34.50 | 33 | 1,242 | 2.66% |
|
| 2020/07/03 | 0 | 0.00 | 2 | 32.90 | 33.40 | -2 | 1,167 | -0.17% |
|
| 2020/07/02 | 1 | 32.50 | 1 | 32.50 | 32.70 | 0 | 1,116 | 0.00% |
|
| 2020/07/01 | 1 | 33.10 | 3 | 33.03 | 33.50 | -2 | 998 | -0.20% |
|
| 2020/06/30 | 0 | 0.00 | 7 | 31.25 | 31.10 | -7 | 928 | -0.75% |
|
| 2020/06/29 | 4 | 30.85 | 0 | 0.00 | 31.10 | 4 | 922 | 0.43% |
|
| 2020/06/24 | 5 | 32.06 | 4 | 30.94 | 31.50 | 1 | 883 | 0.11% |
|
| 2020/06/23 | 1 | 29.50 | 0 | 0.00 | 29.55 | 1 | 777 | 0.13% |
|
| 2020/06/22 | 0 | 0.00 | 1 | 29.15 | 28.85 | -1 | 769 | -0.13% |
|
| 2020/06/19 | 0 | 0.00 | 1 | 29.05 | 29.00 | -1 | 775 | -0.13% |
|
| 2020/06/17 | 1 | 28.20 | 0 | 0.00 | 28.15 | 1 | 771 | 0.13% |
|
| 2020/06/16 | 1 | 28.00 | 0 | 0.00 | 28.10 | 1 | 780 | 0.13% |
|
| 2020/06/10 | 0 | 0.00 | 1 | 30.10 | 29.60 | -1 | 805 | -0.12% |
|
| 2020/06/09 | 2 | 29.60 | 1 | 30.00 | 30.05 | 1 | 811 | 0.12% |
|
| 2020/06/08 | 1 | 29.90 | 0 | 0.00 | 29.55 | 1 | 780 | 0.13% |
|
| 2020/06/04 | 1 | 28.50 | 0 | 0.00 | 28.60 | 1 | 721 | 0.14% |
|
| 2020/05/13 | 0 | 0.00 | 4 | 27.63 | 27.70 | -4 | 674 | -0.59% |
|
| 2020/05/11 | 4 | 28.25 | 0 | 0.00 | 28.25 | 4 | 680 | 0.59% |
|
| 2020/05/08 | 0 | 0.00 | 3 | 28.30 | 27.85 | -3 | 676 | -0.44% |
|
| 2020/05/07 | 4 | 28.24 | 5 | 27.98 | 28.35 | -1 | 669 | -0.15% |
|
| 2020/05/04 | 1 | 27.30 | 3 | 27.40 | 27.35 | -2 | 677 | -0.30% |
|
| 2020/04/29 | 2 | 27.80 | 0 | 0.00 | 27.60 | 2 | 689 | 0.29% |
|
| 2020/04/23 | 4 | 27.05 | 0 | 0.00 | 27.30 | 4 | 739 | 0.54% |
|
| 2020/04/16 | 0 | 0.00 | 1 | 27.20 | 27.10 | -1 | 777 | -0.13% |
|
| 2020/04/13 | 1 | 26.70 | 0 | 0.00 | 26.30 | 1 | 763 | 0.13% |
|
| 2020/04/01 | 0 | 0.00 | 1 | 24.15 | 24.10 | -1 | 773 | -0.13% |
|
| 2020/03/31 | 1 | 24.20 | 0 | 0.00 | 23.80 | 1 | 774 | 0.13% |
|
| 2020/03/30 | 0 | 0.00 | 1 | 23.40 | 23.55 | -1 | 770 | -0.13% |
|
| 2020/03/24 | 0 | 0.00 | 1 | 21.85 | 21.95 | -1 | 768 | -0.13% |
|
| 2020/03/20 | 0 | 0.00 | 1 | 20.50 | 21.20 | -1 | 781 | -0.13% |
|
| 2020/03/19 | 1 | 20.10 | 0 | 0.00 | 19.30 | 1 | 795 | 0.13% |
|
| 2020/03/18 | 0 | 0.00 | 1 | 22.70 | 21.40 | -1 | 1,023 | -0.10% |
|
| 2020/03/17 | 1 | 22.40 | 0 | 0.00 | 22.50 | 1 | 1,060 | 0.09% |
|
| 2020/03/12 | 0 | 0.00 | 1 | 27.70 | 27.40 | -1 | 1,052 | -0.09% |
|
| 2020/02/20 | 1 | 34.50 | 0 | 0.00 | 34.15 | 1 | 1,106 | 0.09% |
|
| 2020/02/18 | 0 | 0.00 | 9 | 34.20 | 34.10 | -9 | 1,168 | -0.77% |
|
| 2020/02/17 | 0 | 0.00 | 1 | 33.75 | 33.85 | -1 | 1,183 | -0.08% |
|
| 2020/02/11 | 0 | 0.00 | 2 | 33.95 | 33.40 | -2 | 1,223 | -0.16% |
|
| 2020/02/07 | 1 | 33.30 | 0 | 0.00 | 33.25 | 1 | 1,264 | 0.08% |
|
| 2020/01/20 | 1 | 38.15 | 0 | 0.00 | 38.00 | 1 | 1,441 | 0.07% |
|
| 2020/01/16 | 0 | 0.00 | 10 | 37.85 | 38.00 | -10 | 1,675 | -0.60% |
|
| 2020/01/10 | 2 | 37.70 | 1 | 37.55 | 37.85 | 1 | 2,132 | 0.05% |
|
| 2020/01/07 | 0 | 0.00 | 10 | 36.60 | 36.55 | -10 | 2,221 | -0.45% |
|
| 2019/12/19 | 0 | 0.00 | 1 | 38.50 | 37.95 | -1 | 2,300 | -0.04% |
|
| 2019/12/13 | 24 | 40.12 | 23 | 40.50 | 39.10 | 1 | 2,239 | 0.04% |
|
| 2019/12/12 | 0 | 0.00 | 1 | 39.10 | 39.40 | -1 | 1,992 | -0.05% |
|
| 2019/12/09 | 1 | 39.25 | 0 | 0.00 | 39.05 | 1 | 1,949 | 0.05% |
|
| 2019/12/06 | 0 | 0.00 | 1 | 38.75 | 38.65 | -1 | 1,922 | -0.05% |
|
| 2019/12/04 | 1 | 38.30 | 0 | 0.00 | 38.00 | 1 | 1,906 | 0.05% |
|
| 2019/12/03 | 0 | 0.00 | 12 | 38.93 | 38.70 | -12 | 1,904 | -0.63% |
|
| 2019/12/02 | 10 | 38.55 | 0 | 0.00 | 38.55 | 10 | 1,860 | 0.54% |
|
| 2019/11/28 | 0 | 0.00 | 1 | 37.95 | 37.75 | -1 | 1,852 | -0.05% |
|
| 2019/11/25 | 1 | 37.85 | 0 | 0.00 | 37.45 | 1 | 1,988 | 0.05% |
|
| 2019/11/22 | 2 | 37.63 | 0 | 0.00 | 37.50 | 2 | 1,986 | 0.10% |
|
| 2019/11/18 | 0 | 0.00 | 1 | 38.60 | 38.40 | -1 | 2,010 | -0.05% |
|
| 2019/11/15 | 0 | 0.00 | 1 | 38.50 | 39.05 | -1 | 2,007 | -0.05% |
|
| 2019/11/11 | 1 | 37.05 | 0 | 0.00 | 36.50 | 1 | 1,950 | 0.05% |
|
| 2019/11/07 | 1 | 38.55 | 0 | 0.00 | 38.35 | 1 | 1,907 | 0.05% |
|
| 2019/11/06 | 0 | 0.00 | 1 | 39.65 | 39.50 | -1 | 1,888 | -0.05% |
|
| 2019/10/29 | 0 | 0.00 | 2 | 39.70 | 39.40 | -2 | 1,811 | -0.11% |
|
| 2019/10/25 | 1 | 41.05 | 2 | 40.98 | 41.05 | -1 | 1,654 | -0.06% |
|
| 2019/10/24 | 5 | 41.06 | 5 | 41.15 | 41.05 | 0 | 1,558 | 0.00% |
|
| 2019/10/23 | 2 | 40.65 | 5 | 40.66 | 40.80 | -3 | 1,434 | -0.21% |
|
| 2019/10/22 | 1 | 40.40 | 1 | 40.30 | 40.50 | 0 | 1,348 | 0.00% |
|
| 2019/10/21 | 2 | 39.28 | 16 | 39.53 | 39.95 | -14 | 1,230 | -1.14% |
|
| 2019/10/18 | 8 | 39.29 | 2 | 39.60 | 39.50 | 6 | 1,178 | 0.51% |
|
| 2019/10/17 | 15 | 39.20 | 0 | 0.00 | 39.20 | 15 | 1,020 | 1.47% |
|
| 2019/10/15 | 0 | 0.00 | 10 | 37.25 | 37.30 | -10 | 961 | -1.04% |
|
| 2019/10/14 | 30 | 36.93 | 20 | 37.30 | 37.60 | 10 | 964 | 1.04% |
|
| 2019/09/26 | 0 | 0.00 | 1 | 38.40 | 38.20 | -1 | 935 | -0.11% |
|
| 2019/09/25 | 1 | 38.55 | 1 | 38.45 | 38.45 | 0 | 935 | 0.00% |
|
| 2019/09/18 | 0 | 0.00 | 2 | 37.95 | 37.75 | -2 | 933 | -0.21% |
|
| 2019/09/17 | 3 | 37.67 | 0 | 0.00 | 37.60 | 3 | 936 | 0.32% |
|
| 2019/09/12 | 0 | 0.00 | 2 | 38.10 | 38.80 | -2 | 937 | -0.21% |
|
| 2019/09/10 | 2 | 37.80 | 0 | 0.00 | 37.65 | 2 | 991 | 0.20% |
|
| 2019/08/30 | 3 | 39.98 | 0 | 0.00 | 39.85 | 3 | 977 | 0.31% |
|
| 2019/08/29 | 0 | 0.00 | 5 | 40.17 | 40.70 | -5 | 943 | -0.53% |
|
| 2019/08/27 | 0 | 0.00 | 5 | 39.90 | 39.55 | -5 | 941 | -0.53% |
|
| 2019/08/23 | 5 | 39.50 | 0 | 0.00 | 39.65 | 5 | 1,011 | 0.49% |
|
| 2019/08/22 | 0 | 0.00 | 5 | 40.00 | 39.20 | -5 | 1,006 | -0.50% |
|
| 2019/08/21 | 5 | 39.50 | 0 | 0.00 | 39.50 | 5 | 997 | 0.50% |
|
| 2019/08/16 | 5 | 38.20 | 0 | 0.00 | 38.25 | 5 | 988 | 0.51% |
|
| 2019/07/25 | 0 | 0.00 | 1 | 40.60 | 40.80 | -1 | 1,190 | -0.08% |
|
| 2019/07/23 | 6 | 40.34 | 0 | 0.00 | 40.30 | 6 | 1,199 | 0.50% |
|
| 2019/07/22 | 1 | 40.25 | 1 | 40.10 | 40.70 | 0 | 1,268 | 0.00% |
|
| 2019/07/19 | 0 | 0.00 | 5 | 40.10 | 39.40 | -5 | 1,416 | -0.35% |
|
| 2019/07/18 | 5 | 40.30 | 0 | 0.00 | 39.80 | 5 | 1,431 | 0.35% |
|
| 2019/07/17 | 0 | 0.00 | 1 | 39.50 | 39.60 | -1 | 1,409 | -0.07% |
|
| 2019/07/16 | 0 | 0.00 | 2 | 38.68 | 39.30 | -2 | 1,431 | -0.14% |
|
| 2019/07/11 | 4 | 38.90 | 0 | 0.00 | 38.85 | 4 | 1,629 | 0.25% |
|
| 2019/07/10 | 0 | 0.00 | 16 | 38.83 | 38.65 | -16 | 1,671 | -0.96% |
|
| 2019/07/08 | 3 | 40.07 | 0 | 0.00 | 39.90 | 3 | 1,721 | 0.17% |
|
| 2019/07/05 | 18 | 40.62 | 3 | 40.13 | 40.70 | 15 | 1,739 | 0.86% |
|
| 2019/07/02 | 0 | 0.00 | 2 | 39.80 | 39.35 | -2 | 1,813 | -0.11% |
|
| 2019/07/01 | 0 | 0.00 | 1 | 39.30 | 39.05 | -1 | 1,891 | -0.05% |
|
| 2019/06/28 | 1 | 38.10 | 0 | 0.00 | 38.00 | 1 | 1,926 | 0.05% |
|
| 2019/06/18 | 5 | 39.28 | 7 | 39.27 | 38.80 | -2 | 2,174 | -0.09% |
|
| 2019/06/17 | 0 | 0.00 | 1 | 38.15 | 38.60 | -1 | 2,277 | -0.04% |
|
| 2019/06/13 | 5 | 37.80 | 0 | 0.00 | 37.95 | 5 | 2,497 | 0.20% |
|
| 2019/06/11 | 1 | 37.70 | 1 | 38.15 | 38.15 | 0 | 2,506 | 0.00% |
|
| 2019/06/10 | 0 | 0.00 | 1 | 38.40 | 38.30 | -1 | 2,500 | -0.04% |
|
| 2019/06/06 | 2 | 37.85 | 1 | 37.50 | 37.65 | 1 | 2,505 | 0.04% |
|
| 2019/06/05 | 4 | 38.53 | 5 | 38.68 | 38.15 | -1 | 2,499 | -0.04% |
|
| 2019/06/04 | 2 | 38.48 | 0 | 0.00 | 37.65 | 2 | 2,471 | 0.08% |
|
| 2019/06/03 | 5 | 39.02 | 1 | 39.00 | 38.50 | 4 | 2,463 | 0.16% |
|
| 2019/05/07 | 0 | 0.00 | 1 | 44.45 | 44.10 | -1 | 2,452 | -0.04% |
|
| 2019/05/03 | 1 | 45.35 | 0 | 0.00 | 46.00 | 1 | 2,408 | 0.04% |
|
| 2019/04/29 | 1 | 45.80 | 0 | 0.00 | 45.00 | 1 | 2,367 | 0.04% |
|
| 2019/04/25 | 0 | 0.00 | 37 | 48.52 | 49.05 | -37 | 2,243 | -1.65% |
|
| 2019/04/24 | 0 | 0.00 | 1 | 47.35 | 47.45 | -1 | 2,064 | -0.05% |
|
| 2019/04/19 | 5 | 46.35 | 0 | 0.00 | 46.70 | 5 | 2,012 | 0.25% |
|
| 2019/04/18 | 1 | 48.00 | 1 | 48.20 | 45.50 | 0 | 1,996 | 0.00% |
|
| 2019/04/17 | 1 | 48.50 | 1 | 49.40 | 47.30 | 0 | 1,952 | 0.00% |
|
| 2019/04/16 | 5 | 46.45 | 6 | 47.39 | 47.80 | -1 | 1,801 | -0.06% |
|
| 2019/04/15 | 0 | 0.00 | 1 | 46.10 | 45.65 | -1 | 1,755 | -0.06% |
|
| 2019/04/12 | 1 | 45.85 | 3 | 46.20 | 45.85 | -2 | 1,733 | -0.12% |
|
| 2019/04/11 | 1 | 47.75 | 0 | 0.00 | 46.90 | 1 | 1,685 | 0.06% |
|
| 2019/04/10 | 0 | 0.00 | 4 | 47.83 | 47.90 | -4 | 1,651 | -0.24% |
|
| 2019/04/09 | 18 | 47.69 | 2 | 47.65 | 47.15 | 16 | 1,591 | 1.01% |
|
| 2019/04/08 | 21 | 47.01 | 3 | 46.60 | 47.00 | 18 | 1,563 | 1.15% |
|
| 2019/04/03 | 5 | 47.56 | 21 | 47.68 | 47.05 | -16 | 1,534 | -1.04% |
|
| 2019/04/02 | 21 | 45.83 | 0 | 0.00 | 46.00 | 21 | 1,449 | 1.45% |
|
| 2019/03/22 | 0 | 0.00 | 27 | 49.06 | 48.70 | -27 | 1,272 | -2.12% |
|
| 2019/03/21 | 0 | 0.00 | 2 | 48.15 | 48.00 | -2 | 1,218 | -0.16% |
|
| 2019/03/20 | 1 | 48.60 | 2 | 47.55 | 48.30 | -1 | 1,163 | -0.09% |
|
| 2019/03/19 | 2 | 45.65 | 24 | 44.53 | 46.35 | -22 | 1,030 | -2.13% |
|
| 2019/03/18 | 8 | 43.84 | 31 | 44.85 | 44.10 | -23 | 896 | -2.57% |
|
| 2019/03/12 | 1 | 40.60 | 0 | 0.00 | 40.40 | 1 | 843 | 0.12% |
|
| 2019/03/07 | 0 | 0.00 | 4 | 39.80 | 39.55 | -4 | 907 | -0.44% |
|
| 2019/03/06 | 5 | 40.85 | 0 | 0.00 | 40.55 | 5 | 941 | 0.53% |
|
| 2019/02/27 | 5 | 41.80 | 1 | 41.60 | 41.30 | 4 | 960 | 0.42% |
|
| 2019/02/26 | 43 | 42.33 | 1 | 42.15 | 41.90 | 42 | 957 | 4.39% |
|
| 2019/02/22 | 1 | 41.00 | 0 | 0.00 | 41.45 | 1 | 989 | 0.10% |
|
| 2019/02/18 | 1 | 39.70 | 0 | 0.00 | 40.15 | 1 | 935 | 0.11% |
|
| 2019/02/15 | 0 | 0.00 | 1 | 40.85 | 39.70 | -1 | 921 | -0.11% |
|
| 2019/02/14 | 0 | 0.00 | 2 | 40.93 | 40.85 | -2 | 898 | -0.22% |
|
| 2019/02/13 | 3 | 41.23 | 2 | 38.60 | 42.00 | 1 | 858 | 0.12% |
|
| 2019/01/29 | 2 | 37.45 | 0 | 0.00 | 37.70 | 2 | 806 | 0.25% |
|
| 2019/01/28 | 0 | 0.00 | 1 | 37.45 | 37.90 | -1 | 824 | -0.12% |
|
| 2019/01/25 | 1 | 37.20 | 1 | 37.50 | 37.30 | 0 | 898 | 0.00% |
|
| 2019/01/14 | 1 | 37.80 | 0 | 0.00 | 38.15 | 1 | 1,261 | 0.08% |
|
| 2019/01/10 | 0 | 0.00 | 10 | 37.40 | 37.35 | -10 | 1,323 | -0.76% |
|
| 2019/01/03 | 0 | 0.00 | 1 | 37.40 | 37.00 | -1 | 1,439 | -0.07% |
|
| 2018/12/25 | 1 | 36.85 | 0 | 0.00 | 36.95 | 1 | 1,441 | 0.07% |
|
| 2018/12/18 | 0 | 0.00 | 30 | 38.28 | 37.85 | -30 | 1,441 | -2.08% |
|
| 2018/12/17 | 30 | 38.78 | 0 | 0.00 | 38.90 | 30 | 1,434 | 2.09% |
|
| 2018/12/11 | 0 | 0.00 | 2 | 37.03 | 37.00 | -2 | 1,437 | -0.14% |
|
| 2018/12/10 | 2 | 36.85 | 0 | 0.00 | 36.50 | 2 | 1,447 | 0.14% |
|
| 2018/12/07 | 8 | 36.90 | 0 | 0.00 | 36.80 | 8 | 1,446 | 0.55% |
|
| 2018/12/06 | 1 | 36.60 | 163 | 36.47 | 36.25 | -162 | 1,445 | -11.21% |
大賣/鉅額交易
|
| 2018/12/05 | 14 | 39.23 | 0 | 0.00 | 39.15 | 14 | 1,419 | 0.99% |
|
| 2018/12/04 | 53 | 40.54 | 1 | 41.10 | 40.60 | 52 | 1,419 | 3.66% |
|
| 2018/12/03 | 32 | 39.93 | 2 | 40.00 | 39.90 | 30 | 1,402 | 2.14% |
|
| 2018/11/30 | 2 | 39.13 | 0 | 0.00 | 39.35 | 2 | 1,380 | 0.14% |
|
| 2018/11/29 | 65 | 39.78 | 0 | 0.00 | 39.20 | 65 | 1,365 | 4.76% |
|
| 2018/11/28 | 0 | 0.00 | 1 | 38.90 | 38.95 | -1 | 1,318 | -0.08% |
|
| 2018/11/26 | 0 | 0.00 | 10 | 37.80 | 37.75 | -10 | 1,294 | -0.77% |
|
| 2018/11/22 | 10 | 39.30 | 0 | 0.00 | 38.40 | 10 | 1,290 | 0.77% |
|
| 2018/11/21 | 0 | 0.00 | 2 | 37.43 | 38.80 | -2 | 1,246 | -0.16% |
|
| 2018/11/19 | 0 | 0.00 | 1 | 36.10 | 36.10 | -1 | 1,187 | -0.08% |
|
| 2018/11/16 | 0 | 0.00 | 1 | 36.00 | 35.80 | -1 | 1,188 | -0.08% |
|
| 2018/11/15 | 0 | 0.00 | 1 | 36.10 | 36.15 | -1 | 1,192 | -0.08% |
|
| 2018/11/13 | 0 | 0.00 | 1 | 36.60 | 36.50 | -1 | 1,183 | -0.08% |
|
| 2018/11/12 | 0 | 0.00 | 1 | 36.95 | 36.40 | -1 | 1,186 | -0.08% |
|
| 2018/11/09 | 0 | 0.00 | 1 | 36.70 | 36.95 | -1 | 1,192 | -0.08% |
|
| 2018/11/07 | 1 | 37.45 | 2 | 37.85 | 37.65 | -1 | 1,203 | -0.08% |
|
| 2018/11/06 | 3 | 37.42 | 0 | 0.00 | 37.05 | 3 | 1,222 | 0.25% |
|
| 2018/11/05 | 1 | 38.70 | 0 | 0.00 | 38.80 | 1 | 1,212 | 0.08% |
|
| 2018/11/02 | 2 | 40.73 | 0 | 0.00 | 40.10 | 2 | 1,212 | 0.16% |
|
| 2018/11/01 | 0 | 0.00 | 6 | 38.51 | 39.00 | -6 | 1,143 | -0.52% |
|
| 2018/10/31 | 1 | 37.90 | 1 | 36.90 | 38.05 | 0 | 1,127 | 0.00% |
|
| 2018/10/30 | 1 | 35.95 | 2 | 35.55 | 35.90 | -1 | 1,124 | -0.09% |
|
| 2018/10/29 | 1 | 35.90 | 1 | 36.50 | 35.70 | 0 | 1,124 | 0.00% |
|
| 2018/10/26 | 9 | 37.52 | 4 | 38.48 | 37.05 | 5 | 1,136 | 0.44% |
|
| 2018/10/25 | 6 | 38.11 | 31 | 37.69 | 38.20 | -25 | 1,105 | -2.26% |
|
| 2018/10/24 | 30 | 39.57 | 3 | 39.45 | 40.00 | 27 | 1,057 | 2.55% |
|
| 2018/10/23 | 4 | 38.59 | 3 | 38.58 | 38.25 | 1 | 995 | 0.10% |
|
| 2018/10/22 | 3 | 36.82 | 2 | 37.28 | 39.00 | 1 | 944 | 0.11% |
|
| 2018/10/19 | 0 | 0.00 | 8 | 36.80 | 36.55 | -8 | 906 | -0.88% |
|
| 2018/10/18 | 8 | 37.15 | 9 | 36.53 | 37.75 | -1 | 885 | -0.11% |
|
| 2018/10/17 | 11 | 36.88 | 2 | 37.38 | 36.40 | 9 | 836 | 1.08% |
|