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-新竹 券商分點個股進出
中國信託-新竹 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/11/22 | 1 | 283.50 | 0 | 0.00 | 281.50 | 1 | 8,063 | 0.01% |
|
| 2024/11/21 | 4 | 281.63 | 2 | 281.50 | 280.00 | 2 | 8,053 | 0.02% |
|
| 2024/11/20 | 3.1 | 281.16 | 0 | 0.00 | 279.00 | 3.1 | 8,019 | 0.04% |
|
| 2024/11/19 | 5.1 | 283.11 | 3.3 | 282.49 | 282.50 | 1.9 | 8,023 | 0.02% |
|
| 2024/11/18 | 3.4 | 272.72 | 2.9 | 277.16 | 275.50 | 0.5 | 8,023 | 0.01% |
|
| 2024/11/15 | 8.5 | 279.43 | 16.4 | 279.38 | 282.50 | -7.8 | 7,966 | -0.10% |
|
| 2024/11/14 | 11.1 | 297.61 | 1 | 293.50 | 291.00 | 10.1 | 8,054 | 0.13% |
|
| 2024/11/13 | 6.1 | 296.24 | 8.4 | 297.59 | 300.50 | -2.3 | 8,294 | -0.03% |
|
| 2024/11/12 | 4.4 | 297.66 | 8 | 297.45 | 295.00 | -3.7 | 8,330 | -0.04% |
|
| 2024/11/11 | 17.1 | 306.15 | 24 | 303.42 | 303.00 | -7 | 8,296 | -0.08% |
|
| 2024/11/08 | 12.5 | 305.46 | 15.1 | 305.84 | 305.50 | -2.6 | 8,338 | -0.03% |
|
| 2024/11/07 | 27.1 | 304.48 | 35.7 | 306.09 | 304.50 | -8.7 | 8,370 | -0.10% |
|
| 2024/11/06 | 38.9 | 303.22 | 63.6 | 304.52 | 303.00 | -24.6 | 8,387 | -0.29% |
|
| 2024/11/05 | 27.5 | 291.33 | 42.1 | 293.20 | 294.00 | -14.6 | 8,082 | -0.18% |
|
| 2024/11/04 | 6.1 | 281.43 | 5.5 | 280.81 | 278.50 | 0.7 | 7,817 | 0.01% |
|
| 2024/11/01 | 8.7 | 278.97 | 16 | 280.75 | 282.00 | -7.3 | 7,795 | -0.09% |
|
| 2024/10/30 | 2 | 264.00 | 1.1 | 264.41 | 261.50 | 0.9 | 7,580 | 0.01% |
|
| 2024/10/29 | 6.9 | 262.94 | 1 | 267.00 | 263.50 | 5.9 | 7,681 | 0.08% |
|
| 2024/10/28 | 3.1 | 269.61 | 0 | 0.00 | 271.00 | 3.1 | 7,723 | 0.04% |
|
| 2024/10/25 | 8.4 | 274.35 | 1 | 275.00 | 275.00 | 7.4 | 7,812 | 0.09% |
|
| 2024/10/24 | 1.2 | 271.87 | 1 | 270.00 | 270.00 | 0.2 | 7,960 | 0.00% |
|
| 2024/10/23 | 5.7 | 274.86 | 1 | 275.00 | 276.50 | 4.7 | 8,034 | 0.06% |
|
| 2024/10/22 | 1.1 | 272.05 | 29.2 | 272.95 | 274.00 | -28.1 | 8,029 | -0.35% |
|
| 2024/10/21 | 0.2 | 269.75 | 0 | 271.00 | 269.00 | 0.2 | 8,058 | 0.00% |
|
| 2024/10/18 | 38 | 271.58 | 3 | 272.50 | 267.50 | 35 | 8,164 | 0.43% |
|
| 2024/10/17 | 11.6 | 272.52 | 2.6 | 273.07 | 270.50 | 8.9 | 8,199 | 0.11% |
|
| 2024/10/16 | 0 | 0.00 | 1.1 | 267.39 | 265.00 | -1.1 | 8,328 | -0.01% |
|
| 2024/10/15 | 4.1 | 267.99 | 3.1 | 268.06 | 268.50 | 0.9 | 8,397 | 0.01% |
|
| 2024/10/14 | 6.5 | 264.32 | 2 | 263.75 | 264.50 | 4.5 | 8,396 | 0.05% |
|
| 2024/10/11 | 2.1 | 266.01 | 1.1 | 266.00 | 266.00 | 1 | 8,451 | 0.01% |
|
| 2024/10/09 | 1.1 | 261.57 | 0 | 0.00 | 260.50 | 1.1 | 8,505 | 0.01% |
|
| 2024/10/08 | 1.1 | 265.43 | 3 | 263.50 | 265.00 | -2 | 8,555 | -0.02% |
|
| 2024/10/07 | 2.1 | 267.00 | 0.4 | 266.50 | 268.00 | 1.7 | 8,745 | 0.02% |
|
| 2024/10/04 | 1 | 261.50 | 1 | 265.50 | 263.00 | 0 | 8,893 | 0.00% |
|
| 2024/10/01 | 1.1 | 260.38 | 0 | 0.00 | 258.00 | 1.1 | 8,866 | 0.01% |
|
| 2024/09/30 | 1.1 | 260.04 | 2 | 260.00 | 258.50 | -0.9 | 8,902 | -0.01% |
|
| 2024/09/27 | 1.1 | 267.45 | 1 | 265.50 | 266.00 | 0.1 | 8,889 | 0.00% |
|
| 2024/09/26 | 0 | 0.00 | 2 | 264.50 | 263.50 | -2 | 8,890 | -0.02% |
|
| 2024/09/25 | 1 | 265.50 | 1 | 269.00 | 263.00 | 0 | 8,852 | 0.00% |
|
| 2024/09/24 | 2.2 | 260.02 | 2 | 261.50 | 263.00 | 0.2 | 8,777 | 0.00% |
|
| 2024/09/23 | 2.1 | 263.01 | 3.1 | 261.48 | 262.00 | -1 | 8,783 | -0.01% |
|
| 2024/09/20 | 5.2 | 258.75 | 5.2 | 257.25 | 255.00 | -0.1 | 8,774 | 0.00% |
|
| 2024/09/19 | 3.1 | 250.60 | 6.2 | 251.29 | 255.50 | -3.1 | 8,752 | -0.04% |
|
| 2024/09/16 | 3 | 251.50 | 4 | 251.63 | 251.50 | -1 | 8,807 | -0.01% |
|
| 2024/09/13 | 1 | 252.00 | 0 | 0.00 | 251.50 | 1 | 8,923 | 0.01% |
|
| 2024/09/12 | 0 | 0.00 | 2 | 252.00 | 252.50 | -2 | 9,157 | -0.02% |
|
| 2024/09/11 | 2 | 242.50 | 2 | 245.00 | 242.50 | 0 | 9,167 | 0.00% |
|
| 2024/09/10 | 3.2 | 241.25 | 2 | 240.50 | 239.00 | 1.2 | 9,283 | 0.01% |
|
| 2024/09/09 | 0.2 | 248.67 | 1 | 246.50 | 249.00 | -0.9 | 9,260 | -0.01% |
|
| 2024/09/06 | 5 | 251.30 | 0 | 0.00 | 252.50 | 5 | 9,287 | 0.05% |
|
| 2024/09/05 | 3 | 247.67 | 2.2 | 242.91 | 242.50 | 0.8 | 9,291 | 0.01% |
|
| 2024/09/04 | 1.4 | 247.18 | 1 | 246.50 | 244.50 | 0.4 | 9,365 | 0.00% |
|
| 2024/09/03 | 0 | 0.00 | 4.1 | 258.51 | 260.50 | -4.1 | 9,330 | -0.04% |
|
| 2024/09/02 | 2.1 | 258.99 | 1 | 259.00 | 255.00 | 1.1 | 9,302 | 0.01% |
|
| 2024/08/30 | 0.1 | 262.00 | 0 | 0.00 | 261.00 | 0.1 | 9,327 | 0.00% |
|
| 2024/08/29 | 6.1 | 259.92 | 5.1 | 259.64 | 262.00 | 1 | 9,354 | 0.01% |
|
| 2024/08/28 | 0.1 | 265.50 | 2.5 | 266.50 | 266.50 | -2.5 | 9,369 | -0.03% |
|
| 2024/08/27 | 2.5 | 265.70 | 2 | 267.50 | 266.50 | 0.5 | 9,470 | 0.01% |
|
| 2024/08/26 | 11.8 | 273.99 | 9.1 | 272.25 | 267.00 | 2.7 | 9,455 | 0.03% |
|
| 2024/08/23 | 1 | 255.06 | 0 | 254.50 | 260.50 | 1 | 9,369 | 0.01% |
|
| 2024/08/22 | 1.1 | 262.38 | 1 | 258.50 | 259.00 | 0.1 | 9,467 | 0.00% |
|
| 2024/08/21 | 2 | 259.75 | 0 | 0.00 | 259.00 | 2 | 9,517 | 0.02% |
|
| 2024/08/20 | 0.5 | 262.00 | 1 | 266.50 | 262.00 | -0.5 | 9,532 | -0.01% |
|
| 2024/08/19 | 3 | 264.00 | 4 | 266.25 | 262.50 | -1 | 9,680 | -0.01% |
|
| 2024/08/16 | 5 | 260.40 | 8 | 259.25 | 265.00 | -3 | 9,642 | -0.03% |
|
| 2024/08/15 | 10 | 248.80 | 3.2 | 249.00 | 249.50 | 6.8 | 9,467 | 0.07% |
|
| 2024/08/14 | 1 | 239.06 | 1.1 | 238.86 | 242.50 | 0 | 9,317 | 0.00% |
|
| 2024/08/13 | 1.2 | 234.50 | 1.1 | 233.98 | 236.00 | 0.2 | 9,470 | 0.00% |
|
| 2024/08/12 | 4 | 232.63 | 3 | 236.50 | 236.00 | 1 | 9,515 | 0.01% |
|
| 2024/08/09 | 1 | 234.99 | 4 | 231.25 | 231.50 | -3 | 9,614 | -0.03% |
|
| 2024/08/08 | 1 | 220.95 | 0 | 0.00 | 222.00 | 1 | 9,545 | 0.01% |
|
| 2024/08/07 | 2.1 | 227.42 | 3 | 233.33 | 234.50 | -0.9 | 9,411 | -0.01% |
|
| 2024/08/06 | 2.1 | 226.62 | 3.8 | 230.68 | 227.00 | -1.8 | 9,277 | -0.02% |
|
| 2024/08/05 | 11.1 | 232.28 | 2 | 231.25 | 231.00 | 9.1 | 9,255 | 0.10% |
|
| 2024/08/02 | 2.1 | 264.82 | 0 | 0.00 | 262.50 | 2.1 | 9,542 | 0.02% |
|
| 2024/08/01 | 2.1 | 271.81 | 2 | 270.00 | 271.00 | 0.1 | 9,663 | 0.00% |
|
| 2024/07/31 | 0.1 | 257.00 | 0 | 0.00 | 259.00 | 0.1 | 9,623 | 0.00% |
|
| 2024/07/30 | 1.1 | 254.45 | 1 | 260.00 | 258.00 | 0.1 | 9,602 | 0.00% |
|
| 2024/07/29 | 9.9 | 263.23 | 2.5 | 258.60 | 256.00 | 7.4 | 9,619 | 0.08% |
|
| 2024/07/26 | 4.4 | 269.43 | 2.1 | 269.76 | 271.00 | 2.3 | 9,453 | 0.02% |
|
| 2024/07/23 | 3.1 | 277.85 | 10 | 278.45 | 280.00 | -7 | 9,373 | -0.07% |
|
| 2024/07/22 | 11.2 | 272.83 | 2.1 | 273.64 | 272.50 | 9.1 | 9,417 | 0.10% |
|
| 2024/07/19 | 3.8 | 278.93 | 5.3 | 278.64 | 277.50 | -1.5 | 9,416 | -0.02% |
|
| 2024/07/18 | 5.5 | 284.15 | 0.4 | 284.00 | 283.50 | 5.1 | 9,476 | 0.05% |
|
| 2024/07/17 | 9.7 | 294.10 | 0.2 | 295.33 | 293.00 | 9.5 | 9,434 | 0.10% |
|
| 2024/07/16 | 6.8 | 303.59 | 35 | 302.50 | 302.50 | -28.2 | 9,320 | -0.30% |
|
| 2024/07/15 | 1.2 | 304.51 | 0.1 | 306.00 | 302.00 | 1.1 | 9,396 | 0.01% |
|
| 2024/07/12 | 2 | 309.57 | 1 | 309.50 | 309.00 | 1 | 9,404 | 0.01% |
|
| 2024/07/11 | 3.1 | 315.85 | 1.1 | 316.59 | 314.00 | 2 | 9,473 | 0.02% |
|
| 2024/07/10 | 1 | 315.02 | 1 | 313.00 | 317.00 | 0 | 9,545 | 0.00% |
|
| 2024/07/09 | 3.3 | 315.31 | 2.3 | 317.02 | 315.00 | 1 | 9,638 | 0.01% |
|
| 2024/07/08 | 10.2 | 311.46 | 4.1 | 312.13 | 310.00 | 6.1 | 9,590 | 0.06% |
|
| 2024/07/05 | 2.1 | 301.60 | 3 | 302.67 | 301.50 | -0.9 | 9,555 | -0.01% |
|
| 2024/07/04 | 1.1 | 303.63 | 1 | 303.50 | 304.00 | 0.1 | 10,026 | 0.00% |
|
| 2024/07/03 | 0 | 305.00 | 16 | 304.44 | 304.00 | -16 | 10,309 | -0.15% |
|
| 2024/07/02 | 2.2 | 303.48 | 3 | 303.33 | 302.00 | -0.9 | 10,706 | -0.01% |
|
| 2024/07/01 | 1.1 | 308.00 | 0 | 0.00 | 306.50 | 1.1 | 10,885 | 0.01% |
|
| 2024/06/28 | 1.4 | 305.20 | 3 | 305.17 | 305.50 | -1.7 | 11,133 | -0.01% |
|
| 2024/06/27 | 1 | 305.50 | 2 | 303.50 | 305.00 | -1 | 11,263 | -0.01% |
|
| 2024/06/26 | 1 | 311.00 | 1 | 308.00 | 308.50 | 0 | 11,589 | 0.00% |
|
| 2024/06/25 | 0 | 0.00 | 0.2 | 304.50 | 310.00 | -0.2 | 11,731 | 0.00% |
|
| 2024/06/24 | 1.1 | 315.16 | 31.2 | 313.97 | 312.00 | -30 | 11,852 | -0.25% |
|
| 2024/06/21 | 1.5 | 310.26 | 1 | 311.00 | 312.00 | 0.5 | 12,038 | 0.00% |
|
| 2024/06/20 | 3.1 | 315.65 | 5.1 | 313.47 | 314.50 | -2.1 | 12,300 | -0.02% |
|
| 2024/06/19 | 5.2 | 316.64 | 5.2 | 314.13 | 316.50 | 0 | 12,815 | 0.00% |
|
| 2024/06/18 | 1 | 304.50 | 2 | 308.25 | 308.50 | -1 | 12,889 | -0.01% |
|
| 2024/06/17 | 7.2 | 306.11 | 2.2 | 305.64 | 307.00 | 4.9 | 13,137 | 0.04% |
|
| 2024/06/14 | 2.4 | 310.61 | 0.2 | 310.75 | 315.00 | 2.2 | 13,216 | 0.02% |
|
| 2024/06/13 | 2.2 | 315.03 | 2 | 316.00 | 316.00 | 0.2 | 13,332 | 0.00% |
|
| 2024/06/12 | 2 | 308.25 | 1 | 304.50 | 310.00 | 1 | 13,699 | 0.01% |
|
| 2024/06/11 | 2.1 | 303.55 | 1 | 304.00 | 302.50 | 1.1 | 13,974 | 0.01% |
|
| 2024/06/07 | 0.1 | 312.21 | 4.7 | 311.51 | 309.50 | -4.6 | 14,489 | -0.03% |
|
| 2024/06/06 | 2.1 | 323.43 | 2 | 319.00 | 317.50 | 0.1 | 14,645 | 0.00% |
|
| 2024/06/05 | 0 | 0.00 | 2.2 | 314.64 | 318.00 | -2.2 | 14,971 | -0.01% |
|
| 2024/06/04 | 0.6 | 318.16 | 0.4 | 321.55 | 315.00 | 0.2 | 15,384 | 0.00% |
|
| 2024/06/03 | 2.5 | 326.84 | 2.1 | 327.32 | 323.50 | 0.3 | 15,524 | 0.00% |
|
| 2024/05/31 | 1.3 | 324.30 | 0 | 0.00 | 318.00 | 1.3 | 15,608 | 0.01% |
|
| 2024/05/30 | 0.4 | 328.24 | 0.3 | 328.50 | 329.00 | 0.1 | 15,731 | 0.00% |
|
| 2024/05/29 | 8.3 | 336.57 | 3.2 | 337.82 | 332.00 | 5.1 | 16,211 | 0.03% |
|
| 2024/05/28 | 5.3 | 325.52 | 2 | 326.00 | 330.00 | 3.3 | 16,352 | 0.02% |
|
| 2024/05/27 | 1.2 | 321.58 | 1.1 | 322.86 | 324.00 | 0.1 | 16,522 | 0.00% |
|
| 2024/05/24 | 2 | 319.22 | 1 | 318.50 | 319.00 | 1 | 16,697 | 0.01% |
|
| 2024/05/23 | 22.2 | 322.16 | 4.3 | 318.85 | 317.00 | 17.9 | 16,910 | 0.11% |
|
| 2024/05/22 | 34.8 | 328.65 | 2 | 329.75 | 328.50 | 32.8 | 17,111 | 0.19% |
|
| 2024/05/21 | 5.9 | 328.85 | 3.3 | 329.42 | 330.00 | 2.6 | 17,541 | 0.01% |
|
| 2024/05/20 | 37.6 | 328.24 | 15.3 | 326.25 | 325.00 | 22.3 | 17,657 | 0.13% |
|
| 2024/05/17 | 13.4 | 323.16 | 12.5 | 321.95 | 322.50 | 0.9 | 17,899 | 0.00% |
|
| 2024/05/16 | 4.2 | 313.66 | 3 | 315.00 | 314.50 | 1.2 | 17,937 | 0.01% |
|
| 2024/05/15 | 3.1 | 311.87 | 1 | 314.53 | 311.00 | 2.1 | 18,425 | 0.01% |
|
| 2024/05/14 | 5.1 | 316.20 | 11 | 318.09 | 320.00 | -5.9 | 18,814 | -0.03% |
|
| 2024/05/13 | 11 | 313.86 | 1.5 | 314.33 | 313.00 | 9.5 | 19,032 | 0.05% |
|
| 2024/05/10 | 2 | 308.25 | 0.2 | 303.50 | 307.00 | 1.8 | 19,496 | 0.01% |
|
| 2024/05/09 | 5 | 310.20 | 3.1 | 310.99 | 310.00 | 1.9 | 19,704 | 0.01% |
|
| 2024/05/08 | 9.9 | 314.69 | 10.2 | 316.06 | 311.50 | -0.2 | 19,933 | 0.00% |
|
| 2024/05/07 | 1 | 298.72 | 1.7 | 306.63 | 312.00 | -0.7 | 20,004 | 0.00% |
|
| 2024/05/06 | 0.1 | 292.25 | 3.7 | 293.71 | 292.00 | -3.6 | 19,941 | -0.02% |
|
| 2024/05/03 | 1.2 | 288.69 | 2 | 289.00 | 286.00 | -0.8 | 20,066 | 0.00% |
|
| 2024/05/02 | 14.7 | 288.01 | 1 | 289.50 | 288.50 | 13.7 | 20,359 | 0.07% |
|
| 2024/04/30 | 0.5 | 300.76 | 0.4 | 300.29 | 299.00 | 0.2 | 20,433 | 0.00% |
|
| 2024/04/29 | 1.2 | 300.62 | 1.3 | 301.23 | 301.00 | -0.1 | 20,774 | 0.00% |
|
| 2024/04/26 | 5.2 | 296.42 | 2.2 | 295.54 | 295.50 | 3 | 21,500 | 0.01% |
|
| 2024/04/25 | 2.1 | 291.26 | 1 | 291.00 | 290.50 | 1.1 | 21,841 | 0.00% |
|
| 2024/04/24 | 6.4 | 298.46 | 6 | 294.33 | 299.50 | 0.4 | 21,890 | 0.00% |
|
| 2024/04/23 | 1.1 | 282.10 | 1 | 283.00 | 281.00 | 0.1 | 21,915 | 0.00% |
|
| 2024/04/22 | 2.3 | 284.78 | 2 | 293.50 | 282.50 | 0.3 | 21,890 | 0.00% |
|
| 2024/04/19 | 12.5 | 294.70 | 8.1 | 296.99 | 292.50 | 4.4 | 21,857 | 0.02% |
|
| 2024/04/18 | 2.2 | 303.50 | 0 | 0.00 | 302.00 | 2.2 | 21,884 | 0.01% |
|
| 2024/04/17 | 5.2 | 304.94 | 0 | 0.00 | 308.00 | 5.2 | 22,149 | 0.02% |
|
| 2024/04/16 | 1 | 304.95 | 1.4 | 302.86 | 302.00 | -0.4 | 22,111 | 0.00% |
|
| 2024/04/15 | 3.2 | 304.46 | 4 | 303.25 | 302.00 | -0.8 | 22,218 | 0.00% |
|
| 2024/04/12 | 5.3 | 324.21 | 3 | 324.67 | 318.00 | 2.3 | 22,071 | 0.01% |
|
| 2024/04/11 | 2.1 | 321.16 | 2.3 | 319.80 | 320.50 | -0.2 | 22,015 | 0.00% |
|
| 2024/04/10 | 18.2 | 337.00 | 26 | 331.61 | 320.00 | -7.8 | 21,964 | -0.04% |
|
| 2024/04/09 | 28.6 | 340.82 | 11.4 | 337.29 | 335.00 | 17.2 | 21,664 | 0.08% |
|
| 2024/04/08 | 5.3 | 337.03 | 8.1 | 332.01 | 340.00 | -2.8 | 21,721 | -0.01% |
|
| 2024/04/03 | 1.7 | 315.72 | 7 | 316.57 | 317.50 | -5.3 | 21,494 | -0.02% |
|
| 2024/04/02 | 7.2 | 317.17 | 3 | 314.86 | 317.00 | 4.1 | 21,370 | 0.02% |
|
| 2024/04/01 | 0.1 | 315.00 | 0 | 0.00 | 318.50 | 0.1 | 21,222 | 0.00% |
|
| 2024/03/29 | 14.6 | 316.90 | 14.1 | 317.56 | 316.00 | 0.5 | 21,146 | 0.00% |
|
| 2024/03/28 | 2.2 | 309.93 | 2 | 312.50 | 313.00 | 0.2 | 20,885 | 0.00% |
|
| 2024/03/27 | 3.1 | 303.19 | 2 | 305.25 | 310.00 | 1.1 | 20,888 | 0.01% |
|
| 2024/03/26 | 5.1 | 306.58 | 4.2 | 307.04 | 304.50 | 1 | 20,952 | 0.00% |
|
| 2024/03/25 | 14.3 | 307.17 | 9 | 307.94 | 306.00 | 5.3 | 20,978 | 0.03% |
|
| 2024/03/22 | 19.5 | 299.05 | 20 | 299.00 | 303.00 | -0.5 | 21,011 | 0.00% |
|
| 2024/03/21 | 8.4 | 293.04 | 4 | 293.88 | 291.00 | 4.4 | 20,568 | 0.02% |
|
| 2024/03/20 | 8.4 | 300.99 | 6 | 300.58 | 295.00 | 2.4 | 20,540 | 0.01% |
|
| 2024/03/19 | 4.3 | 308.11 | 0 | 0.00 | 305.00 | 4.3 | 20,591 | 0.02% |
|
| 2024/03/18 | 19.1 | 308.93 | 9.2 | 308.62 | 310.50 | 9.9 | 20,605 | 0.05% |
|
| 2024/03/15 | 12.1 | 313.13 | 9.3 | 314.50 | 313.00 | 2.9 | 20,670 | 0.01% |
|
| 2024/03/14 | 8.4 | 321.30 | 8 | 322.63 | 317.50 | 0.4 | 20,584 | 0.00% |
|
| 2024/03/13 | 10.1 | 330.13 | 2.2 | 341.74 | 328.00 | 7.8 | 20,968 | 0.04% |
|
| 2024/03/12 | 9.1 | 360.30 | 2 | 360.75 | 355.00 | 7.1 | 20,947 | 0.03% |
|
| 2024/03/11 | 3.5 | 363.57 | 4.5 | 366.50 | 360.00 | -1 | 21,071 | 0.00% |
|
| 2024/03/08 | 17.2 | 366.38 | 17.2 | 363.15 | 358.00 | 0 | 20,879 | 0.00% |
|
| 2024/03/07 | 9.1 | 362.50 | 9.1 | 361.44 | 359.00 | 0 | 20,680 | 0.00% |
|
| 2024/03/06 | 3 | 363.83 | 8 | 362.19 | 362.50 | -5 | 20,673 | -0.02% |
|
| 2024/03/05 | 8.7 | 359.88 | 7 | 361.43 | 361.50 | 1.7 | 20,875 | 0.01% |
|
| 2024/03/04 | 25.6 | 366.99 | 29.2 | 366.26 | 354.50 | -3.5 | 20,978 | -0.02% |
|
| 2024/03/01 | 15.3 | 352.98 | 16.1 | 355.86 | 361.00 | -0.8 | 20,553 | 0.00% |
|
| 2024/02/29 | 6.6 | 337.78 | 6 | 341.42 | 345.00 | 0.6 | 20,268 | 0.00% |
|
| 2024/02/27 | 32.6 | 333.48 | 10.5 | 330.14 | 334.00 | 22.2 | 20,072 | 0.11% |
|
| 2024/02/26 | 9.2 | 335.72 | 11 | 336.91 | 335.00 | -1.8 | 20,034 | -0.01% |
|
| 2024/02/23 | 17.2 | 352.86 | 21.1 | 347.29 | 342.50 | -3.9 | 20,105 | -0.02% |
|
| 2024/02/22 | 21.4 | 360.79 | 18.1 | 352.63 | 347.00 | 3.3 | 20,284 | 0.02% |
|
| 2024/02/21 | 1.2 | 347.18 | 0 | 0.00 | 347.50 | 1.2 | 19,874 | 0.01% |
|
| 2024/02/20 | 7.1 | 356.43 | 5.1 | 353.66 | 357.00 | 2 | 19,790 | 0.01% |
|
| 2024/02/19 | 3.1 | 370.10 | 18.5 | 366.78 | 366.50 | -15.4 | 19,592 | -0.08% |
|
| 2024/02/16 | 23.5 | 380.81 | 23 | 381.82 | 381.00 | 0.5 | 19,637 | 0.00% |
|
| 2024/02/15 | 9.4 | 361.63 | 20.7 | 366.88 | 370.50 | -11.3 | 19,260 | -0.06% |
|
| 2024/02/05 | 22.1 | 339.64 | 24.3 | 337.75 | 337.00 | -2.2 | 18,948 | -0.01% |
|
| 2024/02/02 | 24 | 329.00 | 34.1 | 330.55 | 333.00 | -10.1 | 18,947 | -0.05% |
|
| 2024/02/01 | 10 | 307.30 | 8 | 308.00 | 313.50 | 2 | 18,987 | 0.01% |
|
| 2024/01/31 | 7.1 | 304.51 | 7.5 | 309.39 | 309.00 | -0.4 | 19,098 | 0.00% |
|
| 2024/01/30 | 16.1 | 302.48 | 23.1 | 303.92 | 305.00 | -7 | 19,085 | -0.04% |
|
| 2024/01/29 | 2 | 291.50 | 6 | 293.67 | 295.00 | -4 | 19,111 | -0.02% |
|
| 2024/01/26 | 5 | 286.89 | 15 | 284.93 | 284.00 | -10 | 19,311 | -0.05% |
|
| 2024/01/25 | 12.3 | 295.78 | 9.8 | 292.32 | 292.00 | 2.6 | 19,532 | 0.01% |
|
| 2024/01/24 | 2 | 293.00 | 3 | 293.17 | 293.50 | -1 | 19,400 | -0.01% |
|
| 2024/01/23 | 8.5 | 295.11 | 7.3 | 291.95 | 291.00 | 1.2 | 19,559 | 0.01% |
|
| 2024/01/22 | 17.7 | 287.98 | 28.1 | 291.09 | 297.50 | -10.4 | 19,345 | -0.05% |
|
| 2024/01/19 | 10 | 266.45 | 18.1 | 268.74 | 270.50 | -8.1 | 18,793 | -0.04% |
|
| 2024/01/17 | 4 | 263.75 | 6 | 262.08 | 257.00 | -2 | 18,829 | -0.01% |
|
| 2024/01/16 | 6.2 | 261.65 | 3 | 260.50 | 261.50 | 3.2 | 18,890 | 0.02% |
|
| 2024/01/15 | 5.1 | 263.29 | 10.5 | 263.50 | 260.50 | -5.4 | 19,056 | -0.03% |
|
| 2024/01/12 | 10.2 | 261.94 | 21.7 | 262.95 | 262.00 | -11.5 | 19,319 | -0.06% |
|
| 2024/01/11 | 7.4 | 257.15 | 17.5 | 259.41 | 263.00 | -10.2 | 19,423 | -0.05% |
|
| 2024/01/10 | 5 | 248.60 | 6 | 248.33 | 247.50 | -1 | 19,718 | -0.01% |
|
| 2024/01/09 | 17 | 252.09 | 9 | 252.11 | 252.00 | 8 | 19,960 | 0.04% |
|
| 2024/01/08 | 5 | 243.09 | 12 | 242.29 | 241.50 | -7 | 19,988 | -0.03% |
|
| 2024/01/05 | 6 | 244.75 | 3 | 245.00 | 243.00 | 3 | 20,430 | 0.01% |
|
| 2024/01/04 | 4.1 | 247.65 | 5 | 248.20 | 247.00 | -0.9 | 20,781 | 0.00% |
|
| 2024/01/03 | 12.2 | 247.90 | 6 | 248.42 | 247.50 | 6.2 | 21,367 | 0.03% |
|
| 2024/01/02 | 14.1 | 253.19 | 9 | 252.33 | 255.00 | 5.1 | 21,383 | 0.02% |
|
| 2023/12/29 | 1 | 266.50 | 1.2 | 268.20 | 266.00 | -0.2 | 21,203 | 0.00% |
|
| 2023/12/28 | 8.1 | 265.44 | 8 | 265.69 | 265.50 | 0.1 | 21,225 | 0.00% |
|
| 2023/12/27 | 1.1 | 263.43 | 2 | 264.50 | 264.00 | -1 | 21,380 | 0.00% |
|
| 2023/12/26 | 1.1 | 262.98 | 4.1 | 262.39 | 264.00 | -3.1 | 21,804 | -0.01% |
|
| 2023/12/25 | 0 | 0.00 | 1 | 263.00 | 263.50 | -1 | 22,253 | 0.00% |
|
| 2023/12/22 | 2.1 | 261.48 | 3 | 262.00 | 259.00 | -0.9 | 22,547 | 0.00% |
|
| 2023/12/21 | 6 | 260.08 | 10 | 259.30 | 262.00 | -4 | 22,777 | -0.02% |
|
| 2023/12/20 | 4 | 264.00 | 9.6 | 262.14 | 261.50 | -5.6 | 23,024 | -0.02% |
|
| 2023/12/19 | 8.1 | 257.79 | 5.2 | 258.58 | 260.00 | 2.9 | 23,341 | 0.01% |
|
| 2023/12/18 | 2.1 | 256.16 | 4.3 | 256.97 | 255.50 | -2.2 | 23,623 | -0.01% |
|
| 2023/12/15 | 9.4 | 256.21 | 4 | 256.13 | 254.00 | 5.4 | 24,052 | 0.02% |
|
| 2023/12/14 | 6.3 | 257.17 | 8.2 | 255.68 | 257.50 | -1.9 | 24,102 | -0.01% |
|
| 2023/12/13 | 21 | 254.24 | 13 | 250.88 | 250.00 | 8 | 24,239 | 0.03% |
|
| 2023/12/12 | 2.1 | 252.74 | 3 | 252.67 | 250.50 | -0.9 | 24,357 | 0.00% |
|
| 2023/12/11 | 8.1 | 255.21 | 7 | 254.93 | 251.50 | 1.1 | 24,544 | 0.00% |
|
| 2023/12/08 | 26.2 | 265.05 | 25.4 | 262.41 | 258.50 | 0.8 | 24,567 | 0.00% |
|
| 2023/12/07 | 30.2 | 256.59 | 9.8 | 251.96 | 259.50 | 20.4 | 24,442 | 0.08% |
|
| 2023/12/06 | 5 | 242.10 | 14.4 | 240.43 | 243.50 | -9.4 | 24,601 | -0.04% |
|
| 2023/12/05 | 10.5 | 230.22 | 3 | 232.33 | 228.50 | 7.5 | 24,768 | 0.03% |
|
| 2023/12/04 | 8.7 | 241.47 | 15.4 | 240.50 | 236.00 | -6.6 | 25,017 | -0.03% |
|
| 2023/12/01 | 19.2 | 246.40 | 16 | 246.13 | 246.00 | 3.2 | 25,087 | 0.01% |
|
| 2023/11/30 | 13 | 247.62 | 15 | 248.33 | 250.00 | -2 | 25,309 | -0.01% |
|
| 2023/11/29 | 7.2 | 242.89 | 33.6 | 243.86 | 243.50 | -26.4 | 25,290 | -0.10% |
|
| 2023/11/28 | 6 | 233.92 | 1 | 236.00 | 235.00 | 5 | 25,443 | 0.02% |
|
| 2023/11/27 | 3.1 | 231.28 | 4 | 231.25 | 230.00 | -0.9 | 26,463 | 0.00% |
|
| 2023/11/24 | 3 | 234.67 | 3 | 233.67 | 232.00 | 0 | 26,978 | 0.00% |
|
| 2023/11/22 | 18.5 | 235.77 | 4 | 235.50 | 233.50 | 14.5 | 27,809 | 0.05% |
|
| 2023/11/21 | 17.3 | 240.41 | 17.8 | 242.30 | 244.00 | -0.6 | 27,996 | 0.00% |
|
| 2023/11/20 | 7.3 | 231.87 | 5 | 232.50 | 233.00 | 2.3 | 28,514 | 0.01% |
|
| 2023/11/17 | 16.1 | 230.79 | 1 | 230.50 | 230.50 | 15.1 | 28,784 | 0.05% |
|
| 2023/11/16 | 10.2 | 232.13 | 11.2 | 232.63 | 233.00 | -1 | 29,414 | 0.00% |
|
| 2023/11/15 | 7.7 | 233.79 | 4 | 235.00 | 228.50 | 3.7 | 29,340 | 0.01% |
|
| 2023/11/14 | 1.4 | 228.93 | 9 | 229.50 | 229.50 | -7.6 | 29,350 | -0.03% |
|
| 2023/11/13 | 6.1 | 228.51 | 4 | 228.25 | 225.50 | 2.1 | 29,605 | 0.01% |
|
| 2023/11/10 | 23.1 | 224.32 | 13 | 225.19 | 230.50 | 10.1 | 29,695 | 0.03% |
|
| 2023/11/09 | 25.1 | 230.82 | 21.5 | 230.55 | 231.00 | 3.7 | 29,822 | 0.01% |
|
| 2023/11/08 | 17.1 | 225.85 | 11 | 225.00 | 224.50 | 6.1 | 29,683 | 0.02% |
|
| 2023/11/07 | 10 | 219.10 | 7 | 219.50 | 220.50 | 3 | 29,783 | 0.01% |
|
| 2023/11/06 | 11.3 | 218.37 | 8.3 | 220.35 | 220.00 | 3 | 30,121 | 0.01% |
|
| 2023/11/03 | 8.1 | 225.45 | 6 | 222.75 | 220.50 | 2.1 | 30,274 | 0.01% |
|
| 2023/11/02 | 27.2 | 227.77 | 20 | 229.85 | 226.50 | 7.2 | 30,540 | 0.02% |
|
| 2023/11/01 | 1 | 218.00 | 5.5 | 217.36 | 221.00 | -4.5 | 30,490 | -0.01% |
|
| 2023/10/31 | 7.5 | 229.08 | 13.2 | 222.63 | 217.50 | -5.8 | 30,708 | -0.02% |
|
| 2023/10/30 | 5 | 234.50 | 4 | 234.25 | 232.50 | 1 | 30,679 | 0.00% |
|
| 2023/10/27 | 16 | 236.84 | 19 | 236.08 | 235.50 | -3 | 30,856 | -0.01% |
|
| 2023/10/26 | 17.4 | 233.79 | 16.3 | 233.21 | 232.00 | 1.1 | 31,051 | 0.00% |
|
| 2023/10/25 | 16 | 245.66 | 10 | 247.05 | 245.50 | 6 | 31,115 | 0.02% |
|
| 2023/10/24 | 5.2 | 243.44 | 9 | 244.56 | 247.00 | -3.8 | 31,257 | -0.01% |
|
| 2023/10/23 | 3.1 | 240.35 | 6 | 240.92 | 239.00 | -2.9 | 31,608 | -0.01% |
|
| 2023/10/20 | 21.2 | 237.96 | 16 | 239.53 | 241.50 | 5.2 | 32,203 | 0.02% |
|
| 2023/10/19 | 13.5 | 243.77 | 9 | 243.61 | 243.00 | 4.5 | 32,573 | 0.01% |
|
| 2023/10/18 | 16.3 | 253.83 | 5 | 253.70 | 246.00 | 11.3 | 33,002 | 0.03% |
|
| 2023/10/17 | 5 | 268.30 | 9 | 266.00 | 261.50 | -4 | 32,569 | -0.01% |
|
| 2023/10/16 | 7 | 267.57 | 2 | 271.49 | 265.50 | 5 | 32,685 | 0.02% |
|
| 2023/10/13 | 20.7 | 276.60 | 6.2 | 277.62 | 271.00 | 14.5 | 33,080 | 0.04% |
|
| 2023/10/12 | 31 | 284.34 | 30 | 285.47 | 284.50 | 1 | 32,909 | 0.00% |
|
| 2023/10/11 | 28.4 | 289.57 | 18 | 288.78 | 274.00 | 10.4 | 33,130 | 0.03% |
|
| 2023/10/06 | 8 | 292.56 | 7.2 | 290.13 | 289.50 | 0.8 | 33,267 | 0.00% |
|
| 2023/10/05 | 9 | 287.78 | 9 | 287.50 | 288.00 | 0 | 33,634 | 0.00% |
|
| 2023/10/04 | 3.1 | 284.89 | 3.1 | 288.29 | 287.50 | 0 | 33,823 | 0.00% |
|
| 2023/10/03 | 9 | 290.22 | 10.2 | 290.16 | 290.00 | -1.2 | 34,036 | 0.00% |
|
| 2023/10/02 | 28.1 | 294.63 | 35 | 291.79 | 290.00 | -6.9 | 34,069 | -0.02% |
|
| 2023/09/28 | 17.3 | 288.25 | 15 | 286.33 | 281.50 | 2.3 | 33,874 | 0.01% |
|
| 2023/09/27 | 18.3 | 282.51 | 24 | 281.83 | 284.50 | -5.7 | 33,745 | -0.02% |
|
| 2023/09/26 | 18 | 279.94 | 36 | 278.65 | 275.50 | -18 | 33,843 | -0.05% |
|
| 2023/09/25 | 15 | 276.07 | 10 | 274.55 | 274.50 | 5 | 33,822 | 0.01% |
|
| 2023/09/22 | 22 | 271.95 | 26.2 | 274.83 | 279.00 | -4.2 | 33,668 | -0.01% |
|
| 2023/09/21 | 6.1 | 263.18 | 11 | 265.91 | 268.50 | -4.9 | 33,359 | -0.01% |
|
| 2023/09/20 | 16 | 265.47 | 24.7 | 266.02 | 263.50 | -8.7 | 33,008 | -0.03% |
|
| 2023/09/19 | 43 | 260.23 | 18 | 255.00 | 253.50 | 25 | 32,760 | 0.08% |
|
| 2023/09/18 | 20.1 | 257.28 | 28 | 260.07 | 260.00 | -7.9 | 32,765 | -0.02% |
|
| 2023/09/15 | 3.7 | 272.83 | 0.2 | 272.82 | 271.50 | 3.5 | 32,493 | 0.01% |
|
| 2023/09/14 | 22 | 278.11 | 22.7 | 277.95 | 278.00 | -0.7 | 32,446 | 0.00% |
|
| 2023/09/13 | 11 | 269.72 | 4 | 269.50 | 267.50 | 7 | 32,186 | 0.02% |
|
| 2023/09/12 | 21.2 | 273.91 | 21 | 274.48 | 270.50 | 0.2 | 32,289 | 0.00% |
|
| 2023/09/11 | 45.3 | 288.10 | 36.1 | 293.89 | 279.50 | 9.2 | 32,135 | 0.03% |
|
| 2023/09/08 | 20 | 314.78 | 12 | 312.46 | 307.50 | 8 | 31,678 | 0.03% |
|
| 2023/09/07 | 21 | 307.79 | 26 | 309.92 | 314.50 | -5 | 31,645 | -0.02% |
|
| 2023/09/06 | 12.1 | 309.66 | 12 | 309.96 | 306.50 | 0.1 | 31,971 | 0.00% |
|
| 2023/09/05 | 18.2 | 312.98 | 14 | 313.93 | 311.00 | 4.2 | 32,151 | 0.01% |
|
| 2023/09/04 | 11.2 | 320.09 | 11 | 318.32 | 316.00 | 0.2 | 31,990 | 0.00% |
|
| 2023/09/01 | 27.3 | 338.22 | 17 | 328.97 | 323.00 | 10.3 | 32,027 | 0.03% |
|
| 2023/08/31 | 20.1 | 347.13 | 25.5 | 344.51 | 341.00 | -5.5 | 31,778 | -0.02% |
|
| 2023/08/30 | 19.7 | 364.91 | 19.1 | 366.19 | 354.00 | 0.7 | 31,011 | 0.00% |
|
| 2023/08/29 | 13 | 351.35 | 12.2 | 355.21 | 354.00 | 0.8 | 31,023 | 0.00% |
|
| 2023/08/28 | 15.1 | 339.93 | 24.2 | 342.84 | 345.00 | -9.2 | 30,750 | -0.03% |
|
| 2023/08/25 | 17.7 | 343.72 | 14.1 | 345.52 | 342.50 | 3.6 | 30,385 | 0.01% |
|
| 2023/08/24 | 15.1 | 353.26 | 20.2 | 357.13 | 354.00 | -5.1 | 30,075 | -0.02% |
|
| 2023/08/23 | 17.2 | 332.63 | 16 | 331.22 | 334.50 | 1.2 | 29,494 | 0.00% |
|
| 2023/08/22 | 26.1 | 332.77 | 26.5 | 337.60 | 335.50 | -0.4 | 30,070 | 0.00% |
|
| 2023/08/21 | 19 | 312.37 | 11 | 312.00 | 310.50 | 8 | 29,770 | 0.03% |
|
| 2023/08/18 | 13.2 | 324.55 | 18 | 320.39 | 312.00 | -4.8 | 29,911 | -0.02% |
|
| 2023/08/17 | 24.1 | 331.97 | 20 | 331.05 | 331.00 | 4.1 | 29,649 | 0.01% |
|
| 2023/08/16 | 9 | 322.33 | 10.1 | 319.17 | 334.50 | -1.1 | 29,316 | 0.00% |
|
| 2023/08/15 | 21.2 | 313.40 | 26.8 | 314.33 | 316.00 | -5.6 | 29,189 | -0.02% |
|
| 2023/08/14 | 20 | 291.20 | 23.1 | 291.02 | 296.00 | -3.1 | 29,144 | -0.01% |
|
| 2023/08/11 | 24 | 303.38 | 22.1 | 302.83 | 300.50 | 1.9 | 29,103 | 0.01% |
|
| 2023/08/10 | 39.7 | 300.35 | 16.4 | 303.91 | 296.00 | 23.3 | 28,971 | 0.08% |
|
| 2023/08/09 | 14.4 | 336.25 | 22.1 | 335.20 | 328.50 | -7.7 | 28,392 | -0.03% |
|
| 2023/08/08 | 24.1 | 338.82 | 17.1 | 339.98 | 333.50 | 6.9 | 27,833 | 0.02% |
|
| 2023/08/07 | 11.2 | 324.51 | 18.6 | 329.18 | 336.50 | -7.4 | 27,317 | -0.03% |
|
| 2023/08/04 | 4 | 306.13 | 8.3 | 304.55 | 306.00 | -4.3 | 27,098 | -0.02% |
|
| 2023/08/02 | 5.3 | 311.13 | 6.1 | 304.72 | 297.00 | -0.8 | 26,783 | 0.00% |
|
| 2023/08/01 | 8.4 | 320.75 | 9.3 | 317.12 | 319.00 | -0.9 | 26,423 | 0.00% |
|
| 2023/07/31 | 19.6 | 334.77 | 22.5 | 325.59 | 314.00 | -2.9 | 26,171 | -0.01% |
|
| 2023/07/28 | 26.4 | 342.21 | 16.5 | 345.12 | 347.50 | 9.9 | 25,871 | 0.04% |
|
| 2023/07/27 | 19.3 | 336.32 | 20.7 | 335.27 | 332.00 | -1.4 | 25,518 | -0.01% |
|
| 2023/07/26 | 25.2 | 339.31 | 17.4 | 335.70 | 333.00 | 7.8 | 25,212 | 0.03% |
|
| 2023/07/25 | 35.5 | 369.16 | 39.1 | 364.53 | 352.50 | -3.6 | 24,586 | -0.01% |
|
| 2023/07/24 | 29.8 | 331.53 | 32.1 | 334.78 | 354.50 | -2.4 | 23,766 | -0.01% |
|
| 2023/07/21 | 38 | 317.55 | 34.9 | 317.06 | 322.50 | 3.2 | 23,010 | 0.01% |
|
| 2023/07/20 | 15.1 | 304.01 | 12.7 | 303.60 | 305.00 | 2.4 | 22,300 | 0.01% |
|
| 2023/07/19 | 27.4 | 311.95 | 21.1 | 304.56 | 298.50 | 6.3 | 22,068 | 0.03% |
|
| 2023/07/18 | 36.6 | 306.21 | 42.3 | 303.65 | 312.50 | -5.7 | 21,625 | -0.03% |
|
| 2023/07/17 | 16.1 | 297.55 | 30.4 | 296.51 | 293.50 | -14.4 | 20,944 | -0.07% |
|
| 2023/07/14 | 37.3 | 297.68 | 31 | 296.03 | 296.00 | 6.3 | 20,668 | 0.03% |
|
| 2023/07/13 | 46.5 | 318.61 | 37.1 | 317.76 | 295.50 | 9.4 | 20,034 | 0.05% |
|
| 2023/07/12 | 13.7 | 290.89 | 15.1 | 292.26 | 304.00 | -1.3 | 19,203 | -0.01% |
|
| 2023/07/11 | 27.1 | 279.20 | 32.1 | 276.53 | 276.50 | -5.1 | 18,647 | -0.03% |
|
| 2023/07/10 | 31.4 | 271.40 | 30 | 273.18 | 273.50 | 1.4 | 18,304 | 0.01% |
|
| 2023/07/07 | 19 | 261.39 | 17.6 | 261.65 | 261.00 | 1.4 | 17,909 | 0.01% |
|
| 2023/07/06 | 21.7 | 266.08 | 12.2 | 264.97 | 264.00 | 9.5 | 17,667 | 0.05% |
|
| 2023/07/05 | 26.8 | 263.91 | 22.1 | 264.50 | 265.00 | 4.7 | 17,349 | 0.03% |
|
| 2023/07/04 | 19.2 | 257.73 | 27.2 | 263.56 | 272.50 | -8 | 16,996 | -0.05% |
|
| 2023/07/03 | 34.3 | 250.53 | 29.2 | 252.00 | 248.00 | 5.1 | 16,641 | 0.03% |
|
| 2023/06/30 | 12 | 238.63 | 13 | 240.19 | 243.50 | -1 | 16,329 | -0.01% |
|
| 2023/06/29 | 8.1 | 230.74 | 3 | 229.50 | 233.00 | 5.1 | 16,120 | 0.03% |
|
| 2023/06/28 | 11.1 | 236.97 | 7 | 231.36 | 227.00 | 4.1 | 15,875 | 0.03% |
|
| 2023/06/27 | 7.1 | 238.05 | 19 | 233.37 | 233.00 | -11.9 | 15,635 | -0.08% |
|
| 2023/06/26 | 9.1 | 247.37 | 39.1 | 245.48 | 243.50 | -30 | 15,298 | -0.20% |
|
| 2023/06/21 | 15.5 | 257.91 | 14 | 258.68 | 260.00 | 1.5 | 15,061 | 0.01% |
|
| 2023/06/20 | 23.3 | 254.27 | 34.5 | 255.16 | 256.00 | -11.2 | 14,909 | -0.08% |
|
| 2023/06/19 | 10 | 251.06 | 8.3 | 252.34 | 252.50 | 1.7 | 14,742 | 0.01% |
|
| 2023/06/16 | 31.6 | 255.48 | 60.8 | 250.81 | 254.50 | -29.2 | 14,558 | -0.20% |
|
| 2023/06/15 | 40.8 | 247.85 | 44.2 | 247.24 | 246.00 | -3.4 | 14,123 | -0.02% |
|
| 2023/06/14 | 32.4 | 243.26 | 31.2 | 242.49 | 242.50 | 1.2 | 13,790 | 0.01% |
|
| 2023/06/13 | 49.3 | 245.78 | 43.4 | 245.90 | 245.00 | 5.8 | 13,545 | 0.04% |
|
| 2023/06/12 | 86.7 | 248.24 | 27.6 | 248.47 | 243.00 | 59.1 | 13,144 | 0.45% |
|
| 2023/06/09 | 22.7 | 230.34 | 24.1 | 234.31 | 240.50 | -1.4 | 12,421 | -0.01% |
|
| 2023/06/08 | 11 | 220.67 | 14 | 219.32 | 219.00 | -3 | 11,937 | -0.02% |
|
| 2023/06/07 | 24 | 219.72 | 21 | 221.00 | 224.50 | 3 | 11,744 | 0.03% |
|
| 2023/06/06 | 9.1 | 209.53 | 6 | 210.00 | 209.00 | 3.1 | 11,416 | 0.03% |
|
| 2023/06/05 | 10.1 | 205.36 | 9.2 | 208.07 | 211.50 | 0.9 | 11,220 | 0.01% |
|
| 2023/06/02 | 14.2 | 199.28 | 19 | 201.32 | 203.00 | -4.8 | 10,857 | -0.04% |
|
| 2023/06/01 | 26 | 188.96 | 25 | 189.40 | 190.50 | 1 | 10,204 | 0.01% |
|
| 2023/05/31 | 1 | 186.00 | 4 | 186.00 | 186.50 | -3 | 9,895 | -0.03% |
|
| 2023/05/30 | 11 | 182.41 | 7 | 183.14 | 184.50 | 4 | 9,695 | 0.04% |
|
| 2023/05/29 | 28 | 184.79 | 22 | 184.77 | 186.00 | 6 | 9,462 | 0.06% |
|
| 2023/05/26 | 14 | 186.89 | 13.2 | 186.90 | 185.00 | 0.8 | 9,012 | 0.01% |
|
| 2023/05/25 | 6 | 180.17 | 6 | 180.92 | 180.00 | 0 | 8,182 | 0.00% |
|
| 2023/05/24 | 9 | 163.17 | 35 | 165.21 | 165.00 | -26 | 7,686 | -0.34% |
|
| 2023/05/22 | 2 | 161.25 | 1 | 161.00 | 161.50 | 1 | 7,261 | 0.01% |
|
| 2023/05/19 | 0 | 0.00 | 32 | 162.98 | 164.00 | -32 | 7,143 | -0.45% |
|
| 2023/05/18 | 3 | 157.67 | 103 | 155.95 | 159.50 | -100 | 6,904 | -1.45% |
大賣/
|
| 2023/05/17 | 3 | 148.00 | 7 | 149.14 | 149.50 | -4 | 6,508 | -0.06% |
|
| 2023/05/16 | 10 | 142.45 | 11.6 | 143.82 | 144.50 | -1.6 | 6,089 | -0.03% |
|
| 2023/05/15 | 3 | 138.00 | 6 | 136.42 | 135.50 | -3 | 5,715 | -0.05% |
|
| 2023/05/12 | 4 | 138.75 | 4.5 | 138.89 | 139.00 | -0.5 | 5,663 | -0.01% |
|
| 2023/05/11 | 5 | 140.40 | 3.2 | 140.98 | 141.00 | 1.9 | 5,621 | 0.03% |
|
| 2023/05/10 | 5 | 137.90 | 3 | 139.00 | 139.50 | 2 | 5,636 | 0.04% |
|
| 2023/05/09 | 6 | 138.83 | 4 | 139.38 | 139.00 | 2 | 5,615 | 0.04% |
|
| 2023/05/02 | 0 | 0.00 | 5 | 136.00 | 135.00 | -5 | 5,777 | -0.09% |
|
| 2023/04/28 | 0.5 | 132.00 | 0 | 0.00 | 131.00 | 0.5 | 5,875 | 0.01% |
|
| 2023/04/27 | 0 | 131.00 | 0 | 0.00 | 131.50 | 0 | 5,916 | 0.00% |
|
| 2023/04/25 | 5 | 129.00 | 0 | 0.00 | 129.00 | 5 | 5,983 | 0.08% |
|
| 2023/04/24 | 0 | 0.00 | 5 | 133.00 | 135.00 | -5 | 5,966 | -0.08% |
|
| 2023/04/21 | 0 | 0.00 | 1 | 135.00 | 132.00 | -1 | 6,020 | -0.02% |
|
| 2023/04/20 | 0 | 0.00 | 1 | 135.00 | 134.00 | -1 | 6,069 | -0.02% |
|
| 2023/04/19 | 0 | 0.00 | 1.8 | 134.78 | 134.50 | -1.8 | 6,132 | -0.03% |
|
| 2023/04/17 | 3 | 135.17 | 0 | 0.00 | 135.00 | 3 | 6,169 | 0.05% |
|
| 2023/04/14 | 0 | 0.00 | 3 | 134.50 | 134.50 | -3 | 6,224 | -0.05% |
|
| 2023/04/13 | 2 | 133.50 | 2 | 132.00 | 132.00 | 0 | 6,302 | 0.00% |
|
| 2023/04/11 | 5 | 135.50 | 0 | 0.00 | 135.50 | 5 | 6,291 | 0.08% |
|
| 2023/04/07 | 4 | 136.13 | 2 | 135.50 | 134.00 | 2 | 6,227 | 0.03% |
|
| 2023/04/06 | 2 | 134.00 | 2.2 | 136.43 | 138.00 | -0.2 | 6,239 | 0.00% |
|
| 2023/03/30 | 4 | 132.25 | 0 | 0.00 | 133.00 | 4 | 6,240 | 0.06% |
|
| 2023/03/28 | 0 | 0.00 | 1 | 126.50 | 128.00 | -1 | 6,421 | -0.02% |
|
| 2023/03/24 | 3 | 127.00 | 3 | 129.00 | 129.00 | 0 | 6,994 | 0.00% |
|
| 2023/03/23 | 4 | 123.50 | 4 | 124.63 | 126.00 | 0 | 7,530 | 0.00% |
|
| 2023/03/22 | 5 | 121.00 | 10 | 123.35 | 123.50 | -5 | 7,667 | -0.07% |
|
| 2023/03/21 | 2 | 120.00 | 2 | 119.50 | 120.00 | 0 | 7,596 | 0.00% |
|
| 2023/03/20 | 1 | 118.50 | 0 | 118.00 | 120.00 | 1 | 7,621 | 0.01% |
|
| 2023/03/17 | 9 | 120.11 | 8 | 117.50 | 118.50 | 1 | 7,610 | 0.01% |
|
| 2023/03/16 | 7 | 119.86 | 13 | 119.88 | 119.50 | -6 | 7,638 | -0.08% |
|
| 2023/03/15 | 4 | 119.75 | 5 | 119.50 | 119.00 | -1 | 7,704 | -0.01% |
|
| 2023/03/14 | 1 | 117.00 | 0 | 0.00 | 117.50 | 1 | 7,723 | 0.01% |
|
| 2023/03/13 | 0 | 118.00 | 0 | 0.00 | 118.50 | 0 | 7,758 | 0.00% |
|
| 2023/03/10 | 0 | 0.00 | 15 | 119.17 | 120.00 | -15 | 7,731 | -0.19% |
|
| 2023/03/09 | 5 | 119.00 | 6 | 119.25 | 119.00 | -1 | 7,803 | -0.01% |
|
| 2023/03/08 | 6 | 116.58 | 4 | 116.88 | 117.00 | 2 | 7,802 | 0.03% |
|
| 2023/03/03 | 0.1 | 119.00 | 0 | 0.00 | 119.00 | 0.1 | 8,044 | 0.00% |
|
| 2023/03/02 | 5 | 118.00 | 8 | 119.31 | 120.00 | -3 | 8,078 | -0.04% |
|
| 2023/03/01 | 5 | 119.50 | 8 | 119.81 | 120.50 | -3 | 8,133 | -0.04% |
|
| 2023/02/24 | 13 | 122.42 | 9 | 122.72 | 119.00 | 4 | 8,196 | 0.05% |
|
| 2023/02/23 | 5 | 120.50 | 6 | 121.00 | 120.50 | -1 | 8,349 | -0.01% |
|
| 2023/02/22 | 0 | 0.00 | 1 | 117.50 | 117.50 | -1 | 8,626 | -0.01% |
|
| 2023/02/21 | 2 | 115.75 | 1 | 117.00 | 116.50 | 1 | 8,830 | 0.01% |
|
| 2023/02/20 | 1 | 116.50 | 0 | 0.00 | 116.50 | 1 | 9,029 | 0.01% |
|
| 2023/02/17 | 1 | 117.50 | 0 | 0.00 | 117.50 | 1 | 9,090 | 0.01% |
|
| 2023/02/16 | 6 | 121.33 | 7 | 120.64 | 121.00 | -1 | 9,203 | -0.01% |
|
| 2023/02/15 | 1 | 118.00 | 0 | 0.00 | 119.00 | 1 | 9,259 | 0.01% |
|
| 2023/02/10 | 0 | 0.00 | 5 | 117.00 | 117.00 | -5 | 9,518 | -0.05% |
|
| 2023/02/09 | 2 | 120.00 | 0 | 0.00 | 117.00 | 2 | 9,760 | 0.02% |
|
| 2023/02/08 | 248 | 121.28 | 260.5 | 120.72 | 120.00 | -12.5 | 9,879 | -0.13% |
大買/大賣/
|
| 2023/02/07 | 12.5 | 118.68 | 1 | 119.00 | 119.50 | 11.5 | 9,880 | 0.12% |
|
| 2023/02/03 | 0.1 | 115.00 | 0 | 0.00 | 114.50 | 0.1 | 9,695 | 0.00% |
|
| 2023/02/02 | 0.1 | 117.00 | 0 | 0.00 | 118.00 | 0.1 | 9,613 | 0.00% |
|
| 2023/02/01 | 0 | 0.00 | 2 | 116.75 | 117.00 | -2 | 9,610 | -0.02% |
|
| 2023/01/31 | 1 | 115.50 | 0 | 0.00 | 115.50 | 1 | 9,642 | 0.01% |
|
| 2023/01/30 | 2 | 117.50 | 6.4 | 119.16 | 119.50 | -4.4 | 9,570 | -0.05% |
|
| 2023/01/16 | 0 | 0.00 | 2 | 114.00 | 113.50 | -2 | 9,558 | -0.02% |
|
| 2023/01/13 | 4 | 114.13 | 6 | 113.75 | 114.00 | -2 | 9,583 | -0.02% |
|
| 2023/01/12 | 3 | 114.17 | 0 | 0.00 | 114.00 | 3 | 9,710 | 0.03% |
|
| 2023/01/11 | 3 | 113.33 | 3 | 114.33 | 114.50 | 0 | 10,011 | 0.00% |
|
| 2023/01/10 | 8 | 114.19 | 6 | 114.00 | 114.50 | 2 | 10,444 | 0.02% |
|
| 2023/01/09 | 3 | 112.83 | 3 | 113.50 | 113.50 | 0 | 10,464 | 0.00% |
|
| 2023/01/06 | 7 | 111.00 | 6 | 112.00 | 112.00 | 1 | 10,450 | 0.01% |
|
| 2023/01/03 | 0 | 0.00 | 1 | 109.50 | 111.00 | -1 | 10,354 | -0.01% |
|
| 2022/12/30 | 1 | 107.50 | 0 | 0.00 | 106.50 | 1 | 10,334 | 0.01% |
|
| 2022/12/29 | 0 | 0.00 | 4 | 107.50 | 107.50 | -4 | 10,358 | -0.04% |
|
| 2022/12/23 | 1 | 102.50 | 1 | 106.00 | 106.50 | 0 | 10,489 | 0.00% |
|
| 2022/12/22 | 0 | 105.50 | 2 | 104.75 | 105.00 | -2 | 10,577 | -0.02% |
|
| 2022/12/20 | 10.1 | 102.12 | 3 | 102.66 | 100.00 | 7.1 | 10,440 | 0.07% |
|
| 2022/12/19 | 6 | 103.25 | 1 | 105.50 | 103.00 | 5 | 10,318 | 0.05% |
|
| 2022/12/16 | 8.4 | 110.19 | 4 | 112.00 | 107.00 | 4.4 | 10,187 | 0.04% |
|
| 2022/12/15 | 28 | 112.59 | 30 | 113.15 | 114.00 | -2 | 9,893 | -0.02% |
|
| 2022/12/14 | 13 | 104.77 | 14 | 106.18 | 107.00 | -1 | 9,425 | -0.01% |
|
| 2022/12/13 | 1 | 101.50 | 3 | 104.33 | 102.50 | -2 | 9,380 | -0.02% |
|
| 2022/12/12 | 0 | 0.00 | 2.2 | 100.10 | 102.50 | -2.2 | 9,527 | -0.02% |
|
| 2022/12/09 | 1 | 101.50 | 0 | 0.00 | 102.50 | 1 | 9,695 | 0.01% |
|
| 2022/12/08 | 3 | 102.51 | 0 | 0.00 | 102.50 | 3 | 9,983 | 0.03% |
|
| 2022/12/06 | 1 | 107.50 | 4 | 103.50 | 103.50 | -3 | 10,246 | -0.03% |
|
| 2022/12/05 | 1 | 109.00 | 1 | 108.50 | 108.00 | 0 | 10,310 | 0.00% |
|
| 2022/12/01 | 3 | 111.17 | 7 | 112.36 | 112.50 | -4 | 10,376 | -0.04% |
|
| 2022/11/30 | 9 | 109.67 | 9 | 108.22 | 108.00 | 0 | 10,259 | 0.00% |
|
| 2022/11/29 | 0 | 0.00 | 1 | 108.00 | 108.00 | -1 | 10,182 | -0.01% |
|
| 2022/11/28 | 5 | 108.80 | 6 | 108.42 | 108.50 | -1 | 10,151 | -0.01% |
|
| 2022/11/25 | 16 | 109.75 | 15 | 108.37 | 107.50 | 1 | 10,102 | 0.01% |
|
| 2022/11/24 | 5 | 106.50 | 8 | 106.31 | 107.00 | -3 | 9,830 | -0.03% |
|
| 2022/11/23 | 1 | 105.50 | 1 | 106.00 | 105.50 | 0 | 9,809 | 0.00% |
|
| 2022/11/22 | 7 | 107.43 | 8 | 106.50 | 107.00 | -1 | 9,772 | -0.01% |
|
| 2022/11/21 | 17.1 | 109.67 | 14.2 | 108.93 | 108.00 | 3 | 9,725 | 0.03% |
|
| 2022/11/18 | 10 | 110.65 | 10 | 111.75 | 113.00 | 0 | 9,512 | 0.00% |
|
| 2022/11/17 | 7 | 105.43 | 8 | 107.13 | 107.00 | -1 | 9,089 | -0.01% |
|
| 2022/11/16 | 3 | 104.17 | 9 | 102.00 | 104.00 | -6 | 8,886 | -0.07% |
|
| 2022/11/15 | 15 | 99.20 | 10 | 99.50 | 99.00 | 5 | 8,682 | 0.06% |
|
| 2022/11/14 | 6 | 99.37 | 7.2 | 100.26 | 100.50 | -1.2 | 8,649 | -0.01% |
|
| 2022/11/11 | 1 | 101.00 | 1 | 101.00 | 101.00 | 0 | 8,571 | 0.00% |
|
| 2022/11/10 | 10 | 100.24 | 6 | 100.83 | 100.50 | 4 | 8,519 | 0.05% |
|
| 2022/11/09 | 2 | 100.00 | 5 | 101.90 | 102.50 | -3 | 8,495 | -0.04% |
|
| 2022/11/08 | 7 | 101.14 | 5 | 101.50 | 101.00 | 2 | 8,550 | 0.02% |
|
| 2022/11/07 | 3 | 101.33 | 22 | 100.86 | 102.00 | -19 | 8,528 | -0.22% |
|
| 2022/11/04 | 5 | 95.28 | 8 | 96.16 | 96.80 | -3 | 8,287 | -0.04% |
|
| 2022/11/03 | 0 | 0.00 | 1.5 | 93.50 | 95.10 | -1.5 | 8,107 | -0.02% |
|
| 2022/11/02 | 0 | 0.00 | 5 | 92.40 | 92.50 | -5 | 7,989 | -0.06% |
|
| 2022/11/01 | 0 | 0.00 | 5 | 91.56 | 91.50 | -5 | 7,996 | -0.06% |
|
| 2022/10/31 | 0 | 0.00 | 5 | 92.50 | 92.50 | -5 | 8,003 | -0.06% |
|
| 2022/10/28 | 0 | 0.00 | 8 | 92.90 | 92.50 | -8 | 8,131 | -0.10% |
|
| 2022/10/27 | 8.5 | 91.89 | 8 | 93.04 | 93.00 | 0.5 | 8,161 | 0.01% |
|
| 2022/10/26 | 0 | 0.00 | 1 | 91.00 | 91.30 | -1 | 8,133 | -0.01% |
|
| 2022/10/25 | 4 | 90.40 | 4 | 89.55 | 90.20 | 0 | 8,121 | 0.00% |
|
| 2022/10/24 | 33 | 91.29 | 32 | 91.91 | 90.00 | 1 | 8,135 | 0.01% |
|
| 2022/10/21 | 1 | 90.40 | 3 | 89.70 | 90.30 | -2 | 8,075 | -0.02% |
|
| 2022/10/20 | 8 | 90.20 | 2 | 88.90 | 90.00 | 6 | 8,092 | 0.07% |
|
| 2022/10/19 | 5 | 90.50 | 7 | 90.93 | 91.60 | -2 | 8,056 | -0.02% |
|
| 2022/10/18 | 4 | 89.05 | 7 | 90.66 | 89.30 | -3 | 7,844 | -0.04% |
|
| 2022/10/14 | 10 | 84.50 | 10 | 83.60 | 82.10 | 0 | 7,581 | 0.00% |
|
| 2022/10/13 | 10 | 83.00 | 10 | 82.80 | 82.90 | 0 | 7,723 | 0.00% |
|
| 2022/10/12 | 10 | 82.50 | 10 | 82.40 | 82.70 | 0 | 7,919 | 0.00% |
|
| 2022/10/11 | 1 | 83.00 | 0 | 0.00 | 82.90 | 1 | 7,973 | 0.01% |
|
| 2022/10/07 | 1 | 85.00 | 3 | 84.60 | 84.80 | -2 | 7,914 | -0.03% |
|
| 2022/10/05 | 0 | 0.00 | 2 | 90.80 | 90.60 | -2 | 7,777 | -0.03% |
|
| 2022/10/04 | 5 | 91.14 | 1 | 92.20 | 90.70 | 4 | 7,749 | 0.05% |
|
| 2022/10/03 | 10 | 87.50 | 10 | 88.20 | 88.40 | 0 | 7,675 | 0.00% |
|
| 2022/09/30 | 1 | 88.00 | 0 | 0.00 | 88.30 | 1 | 7,713 | 0.01% |
|
| 2022/09/29 | 10 | 90.00 | 10 | 88.50 | 88.90 | 0 | 7,691 | 0.00% |
|
| 2022/09/28 | 16 | 90.03 | 17 | 88.95 | 88.40 | -1 | 7,664 | -0.01% |
|
| 2022/09/27 | 14 | 89.86 | 13 | 88.68 | 89.00 | 1 | 7,667 | 0.01% |
|
| 2022/09/26 | 21 | 89.54 | 4.1 | 90.06 | 89.20 | 17 | 7,668 | 0.22% |
|
| 2022/09/23 | 13 | 92.82 | 10 | 92.20 | 92.20 | 3 | 7,904 | 0.04% |
|
| 2022/09/22 | 17 | 90.86 | 15 | 92.65 | 93.00 | 2 | 7,956 | 0.03% |
|
| 2022/09/21 | 12 | 91.53 | 15 | 90.17 | 90.00 | -3 | 7,830 | -0.04% |
|
| 2022/09/20 | 14 | 95.11 | 7 | 92.93 | 93.20 | 7 | 7,646 | 0.09% |
|
| 2022/09/19 | 11.1 | 95.19 | 9 | 95.59 | 95.30 | 2.1 | 7,475 | 0.03% |
|
| 2022/09/16 | 20 | 95.33 | 19.6 | 94.04 | 93.70 | 0.5 | 7,292 | 0.01% |
|
| 2022/09/15 | 25 | 92.81 | 34 | 94.16 | 95.50 | -9 | 7,172 | -0.13% |
|
| 2022/09/14 | 19 | 91.86 | 44 | 91.41 | 91.00 | -25 | 6,920 | -0.36% |
|
| 2022/09/13 | 4.3 | 95.14 | 10 | 94.16 | 92.90 | -5.7 | 6,768 | -0.08% |
|
| 2022/09/12 | 3 | 89.60 | 17 | 90.31 | 91.10 | -14 | 6,573 | -0.21% |
|
| 2022/09/08 | 2.1 | 86.08 | 7 | 85.67 | 86.20 | -5 | 6,484 | -0.08% |
|
| 2022/09/07 | 0 | 0.00 | 1 | 80.30 | 80.30 | -1 | 6,467 | -0.02% |
|
| 2022/09/05 | 0.2 | 83.80 | 0 | 0.00 | 83.50 | 0.2 | 6,663 | 0.00% |
|
| 2022/09/02 | 5 | 84.10 | 0 | 0.00 | 85.10 | 5 | 6,708 | 0.07% |
|
| 2022/08/30 | 5 | 84.70 | 0 | 0.00 | 84.50 | 5 | 6,789 | 0.07% |
|
| 2022/08/29 | 5 | 84.50 | 0 | 0.00 | 84.80 | 5 | 6,829 | 0.07% |
|
| 2022/08/24 | 7 | 83.99 | 0 | 0.00 | 83.50 | 7 | 6,749 | 0.10% |
|
| 2022/08/23 | 5 | 83.90 | 2 | 84.20 | 83.50 | 3 | 6,791 | 0.04% |
|
| 2022/08/22 | 5 | 85.40 | 0.1 | 85.50 | 85.00 | 5 | 6,893 | 0.07% |
|
| 2022/08/19 | 10.2 | 86.62 | 5 | 87.70 | 87.10 | 5.2 | 6,903 | 0.08% |
|
| 2022/08/16 | 5 | 83.80 | 0 | 0.00 | 83.60 | 5 | 6,825 | 0.07% |
|
| 2022/08/15 | 21 | 83.91 | 11 | 85.42 | 85.20 | 10 | 6,797 | 0.15% |
|
| 2022/08/11 | 0.1 | 81.30 | 13 | 80.78 | 80.30 | -13 | 6,549 | -0.20% |
|
| 2022/08/10 | 21.4 | 79.21 | 0 | 0.00 | 79.30 | 21.4 | 6,543 | 0.33% |
|
| 2022/08/09 | 2 | 79.70 | 1 | 78.80 | 79.90 | 1 | 6,553 | 0.02% |
|
| 2022/08/08 | 10 | 79.50 | 0 | 0.00 | 79.70 | 10 | 6,590 | 0.15% |
|
| 2022/08/05 | 2 | 80.40 | 0 | 0.00 | 80.60 | 2 | 6,588 | 0.03% |
|
| 2022/08/04 | 2 | 80.45 | 1 | 80.80 | 79.60 | 1 | 6,598 | 0.02% |
|
| 2022/08/03 | 1.6 | 92.24 | 1 | 92.20 | 92.30 | 0.6 | 6,507 | 0.01% |
|
| 2022/08/02 | 0.1 | 92.30 | 0 | 0.00 | 92.20 | 0.1 | 6,427 | 0.00% |
|
| 2022/07/29 | 3 | 91.30 | 0 | 0.00 | 91.40 | 3 | 6,304 | 0.05% |
|
| 2022/07/28 | 3.2 | 91.18 | 0 | 0.00 | 90.70 | 3.2 | 6,307 | 0.05% |
|
| 2022/07/27 | 3 | 89.57 | 0 | 0.00 | 91.00 | 3 | 6,285 | 0.05% |
|
| 2022/07/26 | 2 | 90.10 | 1 | 90.00 | 89.80 | 1 | 6,222 | 0.02% |
|
| 2022/07/25 | 0 | 0.00 | 3 | 94.43 | 94.00 | -3 | 6,130 | -0.05% |
|
| 2022/07/22 | 1 | 95.40 | 5 | 96.54 | 95.30 | -4 | 6,050 | -0.07% |
|
| 2022/07/21 | 5 | 97.70 | 0.1 | 97.60 | 97.90 | 4.9 | 5,927 | 0.08% |
|
| 2022/07/20 | 1 | 96.00 | 2 | 95.35 | 96.80 | -1 | 5,880 | -0.02% |
|
| 2022/07/19 | 1 | 94.60 | 0 | 0.00 | 93.80 | 1 | 5,812 | 0.02% |
|
| 2022/07/18 | 1 | 91.70 | 0 | 0.00 | 91.80 | 1 | 5,674 | 0.02% |
|
| 2022/07/15 | 4 | 87.35 | 0 | 0.00 | 87.40 | 4 | 5,653 | 0.07% |
|
| 2022/07/12 | 1 | 83.30 | 0 | 0.00 | 83.40 | 1 | 5,872 | 0.02% |
|
| 2022/07/08 | 1 | 89.10 | 21 | 88.10 | 89.30 | -20 | 5,914 | -0.34% |
|
| 2022/07/06 | 2 | 88.40 | 3 | 86.93 | 86.00 | -1 | 6,044 | -0.02% |
|
| 2022/07/04 | 1 | 82.50 | 0 | 0.00 | 83.40 | 1 | 6,076 | 0.02% |
|
| 2022/07/01 | 7 | 86.53 | 6 | 81.50 | 81.50 | 1 | 6,107 | 0.02% |
|
| 2022/06/30 | 1 | 88.40 | 4 | 89.55 | 88.70 | -3 | 5,859 | -0.05% |
|
| 2022/06/28 | 0 | 0.00 | 4 | 93.00 | 93.00 | -4 | 5,798 | -0.07% |
|
| 2022/06/27 | 2 | 95.30 | 2 | 95.00 | 95.30 | 0 | 5,842 | 0.00% |
|
| 2022/06/24 | 2.2 | 93.08 | 0 | 0.00 | 94.10 | 2.2 | 5,882 | 0.04% |
|
| 2022/06/23 | 0 | 0.00 | 3 | 91.80 | 92.30 | -3 | 5,883 | -0.05% |
|
| 2022/06/20 | 0 | 0.00 | 3 | 93.87 | 93.90 | -3 | 5,958 | -0.05% |
|
| 2022/06/17 | 1 | 96.60 | 1 | 97.30 | 98.00 | 0 | 6,056 | 0.00% |
|
| 2022/06/16 | 0 | 0.00 | 0.1 | 99.60 | 98.80 | -0.1 | 6,177 | 0.00% |
|
| 2022/06/15 | 1 | 100.00 | 1 | 101.00 | 100.00 | 0 | 6,163 | 0.00% |
|
| 2022/06/14 | 2 | 102.50 | 1.1 | 103.02 | 104.00 | 1 | 6,154 | 0.02% |
|
| 2022/06/13 | 3 | 105.50 | 0 | 0.00 | 106.00 | 3 | 6,167 | 0.05% |
|
| 2022/06/10 | 3 | 109.50 | 10 | 110.90 | 109.50 | -7 | 6,272 | -0.11% |
|
| 2022/06/09 | 0 | 0.00 | 2 | 113.50 | 114.00 | -2 | 6,453 | -0.03% |
|
| 2022/06/08 | 2 | 115.75 | 0 | 0.00 | 114.50 | 2 | 6,731 | 0.03% |
|
| 2022/06/07 | 2 | 114.00 | 0 | 0.00 | 114.00 | 2 | 6,811 | 0.03% |
|
| 2022/06/06 | 2.2 | 110.77 | 1 | 110.50 | 110.50 | 1.2 | 6,889 | 0.02% |
|
| 2022/06/01 | 1 | 112.00 | 2 | 112.00 | 112.50 | -1 | 7,227 | -0.01% |
|
| 2022/05/31 | 1 | 113.00 | 0 | 0.00 | 113.00 | 1 | 7,306 | 0.01% |
|
| 2022/05/30 | 2 | 113.00 | 8 | 113.00 | 112.50 | -6 | 7,376 | -0.08% |
|
| 2022/05/27 | 1 | 108.50 | 1 | 108.50 | 108.00 | 0 | 7,348 | 0.00% |
|
| 2022/05/26 | 2.1 | 106.00 | 0 | 0.00 | 105.00 | 2.1 | 7,523 | 0.03% |
|
| 2022/05/25 | 0 | 0.00 | 1 | 105.00 | 105.50 | -1 | 7,686 | -0.01% |
|
| 2022/05/24 | 4 | 105.00 | 0 | 0.00 | 104.50 | 4 | 7,831 | 0.05% |
|
| 2022/05/23 | 1 | 105.50 | 1 | 106.50 | 105.50 | 0 | 7,936 | 0.00% |
|
| 2022/05/18 | 0 | 0.00 | 2 | 110.50 | 110.50 | -2 | 8,338 | -0.02% |
|
| 2022/05/17 | 4 | 108.25 | 0 | 0.00 | 108.50 | 4 | 8,414 | 0.05% |
|
| 2022/05/13 | 0 | 0.00 | 1 | 109.00 | 108.00 | -1 | 8,587 | -0.01% |
|
| 2022/05/12 | 0 | 0.00 | 4 | 105.63 | 105.50 | -4 | 8,662 | -0.05% |
|
| 2022/05/11 | 1 | 106.00 | 0 | 0.00 | 106.00 | 1 | 8,893 | 0.01% |
|
| 2022/05/10 | 1 | 109.00 | 1 | 110.00 | 110.00 | 0 | 8,902 | 0.00% |
|
| 2022/05/09 | 0 | 0.00 | 4 | 110.00 | 110.00 | -4 | 9,013 | -0.04% |
|
| 2022/05/06 | 1 | 111.00 | 0 | 0.00 | 111.50 | 1 | 9,231 | 0.01% |
|
| 2022/05/05 | 7.1 | 115.71 | 3 | 114.50 | 114.50 | 4.1 | 9,365 | 0.04% |
|
| 2022/05/04 | 0 | 0.00 | 3 | 112.83 | 115.00 | -3 | 9,416 | -0.03% |
|
| 2022/04/29 | 0 | 0.00 | 2 | 110.50 | 108.50 | -2 | 9,485 | -0.02% |
|
| 2022/04/28 | 2 | 108.50 | 0 | 0.00 | 108.00 | 2 | 9,529 | 0.02% |
|
| 2022/04/26 | 1 | 108.00 | 0 | 0.00 | 108.50 | 1 | 9,599 | 0.01% |
|
| 2022/04/25 | 12 | 108.46 | 0 | 0.00 | 107.00 | 12 | 9,596 | 0.13% |
|
| 2022/04/22 | 1.2 | 113.43 | 0 | 0.00 | 111.50 | 1.2 | 9,530 | 0.01% |
|
| 2022/04/21 | 2.2 | 115.97 | 0 | 0.00 | 113.50 | 2.2 | 9,544 | 0.02% |
|
| 2022/04/20 | 1 | 115.00 | 0 | 0.00 | 116.00 | 1 | 9,565 | 0.01% |
|
| 2022/04/19 | 0 | 0.00 | 1 | 113.50 | 113.50 | -1 | 9,539 | -0.01% |
|
| 2022/04/18 | 1.2 | 111.08 | 4.4 | 111.61 | 111.00 | -3.2 | 9,657 | -0.03% |
|
| 2022/04/15 | 3 | 114.00 | 0 | 0.00 | 112.50 | 3 | 9,847 | 0.03% |
|
| 2022/04/14 | 3.2 | 115.52 | 2 | 116.50 | 114.50 | 1.2 | 10,028 | 0.01% |
|
| 2022/04/13 | 1.4 | 115.82 | 10 | 116.00 | 116.00 | -8.6 | 10,073 | -0.09% |
|
| 2022/04/12 | 34 | 116.50 | 1 | 116.00 | 117.00 | 33 | 10,092 | 0.33% |
|
| 2022/04/11 | 3 | 119.67 | 4 | 120.63 | 119.50 | -1 | 10,188 | -0.01% |
|
| 2022/04/08 | 1 | 121.50 | 12 | 121.25 | 122.50 | -11 | 10,174 | -0.11% |
|
| 2022/04/07 | 1.2 | 124.00 | 0 | 0.00 | 122.50 | 1.2 | 10,113 | 0.01% |
|
| 2022/04/06 | 2 | 127.50 | 0 | 0.00 | 127.50 | 2 | 10,048 | 0.02% |
|
| 2022/04/01 | 2.1 | 129.69 | 0 | 0.00 | 130.50 | 2.1 | 10,021 | 0.02% |
|
| 2022/03/31 | 0.1 | 130.50 | 0 | 0.00 | 130.00 | 0.1 | 10,067 | 0.00% |
|
| 2022/03/30 | 29.2 | 130.50 | 1.1 | 130.00 | 130.00 | 28.1 | 10,111 | 0.28% |
|
| 2022/03/29 | 5 | 131.80 | 0 | 0.00 | 131.00 | 5 | 10,208 | 0.05% |
|
| 2022/03/28 | 0 | 129.00 | 1 | 130.50 | 131.50 | -1 | 10,345 | -0.01% |
|
| 2022/03/25 | 3 | 131.67 | 0 | 0.00 | 130.50 | 3 | 10,598 | 0.03% |
|
| 2022/03/24 | 3 | 128.17 | 0 | 0.00 | 129.50 | 3 | 10,745 | 0.03% |
|
| 2022/03/23 | 2 | 129.25 | 1 | 129.50 | 129.00 | 1 | 10,883 | 0.01% |
|
| 2022/03/22 | 11.1 | 126.69 | 0 | 0.00 | 128.50 | 11.1 | 11,334 | 0.10% |
|
| 2022/03/21 | 1.3 | 131.60 | 0 | 0.00 | 131.00 | 1.3 | 11,369 | 0.01% |
|
| 2022/03/18 | 2 | 130.50 | 2 | 130.50 | 130.50 | 0 | 11,535 | 0.00% |
|
| 2022/03/17 | 6.1 | 131.98 | 4 | 130.25 | 130.50 | 2.1 | 12,011 | 0.02% |
|
| 2022/03/16 | 1 | 126.50 | 1 | 129.50 | 127.00 | 0 | 12,303 | 0.00% |
|
| 2022/03/15 | 15 | 126.80 | 5 | 127.50 | 126.00 | 10 | 12,771 | 0.08% |
|
| 2022/03/14 | 20 | 129.58 | 10.2 | 129.02 | 130.50 | 9.8 | 13,145 | 0.07% |
|
| 2022/03/11 | 23.3 | 132.47 | 2 | 133.50 | 133.00 | 21.3 | 13,092 | 0.16% |
|
| 2022/03/10 | 3.1 | 139.65 | 4 | 140.13 | 138.50 | -0.9 | 13,162 | -0.01% |
|
| 2022/03/09 | 2 | 135.75 | 1.2 | 135.00 | 136.00 | 0.8 | 13,254 | 0.01% |
|
| 2022/03/08 | 6 | 137.25 | 1 | 137.50 | 135.50 | 5 | 13,304 | 0.04% |
|
| 2022/03/07 | 32.1 | 140.74 | 6 | 141.25 | 139.50 | 26.1 | 13,326 | 0.20% |
|
| 2022/03/04 | 9 | 148.44 | 2 | 148.50 | 148.00 | 7 | 13,289 | 0.05% |
|
| 2022/03/03 | 6.4 | 148.53 | 20 | 149.23 | 148.50 | -13.6 | 13,403 | -0.10% |
|
| 2022/03/02 | 2 | 145.75 | 3 | 145.33 | 146.00 | -1 | 13,442 | -0.01% |
|
| 2022/03/01 | 0 | 0.00 | 5 | 144.90 | 145.50 | -5 | 13,445 | -0.04% |
|
| 2022/02/25 | 3 | 140.17 | 4 | 141.88 | 140.00 | -1 | 13,345 | -0.01% |
|
| 2022/02/24 | 12.1 | 141.34 | 0 | 0.00 | 141.00 | 12.1 | 13,363 | 0.09% |
|
| 2022/02/23 | 3.1 | 144.68 | 6 | 145.17 | 148.00 | -2.9 | 13,405 | -0.02% |
|
| 2022/02/22 | 14.2 | 141.65 | 4 | 140.25 | 140.00 | 10.2 | 13,560 | 0.08% |
|
| 2022/02/21 | 12 | 149.42 | 0 | 0.00 | 147.50 | 12 | 13,689 | 0.09% |
|
| 2022/02/18 | 1.1 | 151.05 | 0.1 | 152.00 | 152.50 | 1 | 13,886 | 0.01% |
|
| 2022/02/17 | 3 | 152.83 | 3 | 153.17 | 152.50 | 0 | 14,252 | 0.00% |
|
| 2022/02/16 | 3.1 | 151.32 | 5 | 152.00 | 151.50 | -1.9 | 14,789 | -0.01% |
|
| 2022/02/15 | 1 | 145.50 | 8 | 150.50 | 149.50 | -7 | 15,392 | -0.05% |
|
| 2022/02/14 | 6 | 144.42 | 2 | 144.50 | 143.50 | 4 | 15,733 | 0.03% |
|
| 2022/02/11 | 7 | 149.57 | 1.2 | 150.79 | 148.00 | 5.8 | 16,225 | 0.04% |
|
| 2022/02/10 | 3 | 149.67 | 3 | 150.00 | 150.00 | 0 | 16,909 | 0.00% |
|
| 2022/02/09 | 0 | 0.00 | 2 | 153.00 | 152.50 | -2 | 17,851 | -0.01% |
|
| 2022/02/08 | 20 | 151.20 | 41 | 151.24 | 152.50 | -21 | 18,397 | -0.11% |
|
| 2022/02/07 | 1 | 143.00 | 2 | 143.25 | 146.00 | -1 | 18,438 | -0.01% |
|
| 2022/01/26 | 3.2 | 141.38 | 6 | 137.50 | 137.50 | -2.8 | 18,851 | -0.01% |
|
| 2022/01/25 | 0 | 0.00 | 2 | 141.75 | 142.00 | -2 | 19,252 | -0.01% |
|
| 2022/01/24 | 0.1 | 140.00 | 9 | 139.50 | 140.00 | -8.9 | 19,863 | -0.04% |
|
| 2022/01/21 | 2.3 | 140.91 | 0 | 0.00 | 141.00 | 2.3 | 20,164 | 0.01% |
|
| 2022/01/20 | 17 | 145.71 | 16 | 142.00 | 142.00 | 1 | 20,174 | 0.00% |
|
| 2022/01/19 | 0 | 0.00 | 2 | 143.50 | 143.50 | -2 | 20,165 | -0.01% |
|
| 2022/01/18 | 1 | 144.00 | 1 | 143.50 | 143.00 | 0 | 20,268 | 0.00% |
|
| 2022/01/17 | 2.1 | 138.71 | 3 | 140.33 | 140.50 | -0.9 | 20,318 | 0.00% |
|
| 2022/01/14 | 4 | 137.25 | 7 | 137.14 | 138.50 | -3 | 20,520 | -0.01% |
|
| 2022/01/13 | 12 | 141.00 | 11 | 140.27 | 139.50 | 1 | 21,100 | 0.00% |
|
| 2022/01/12 | 1 | 143.50 | 2.2 | 140.05 | 142.00 | -1.2 | 21,156 | -0.01% |
|
| 2022/01/11 | 23.1 | 142.61 | 7 | 141.36 | 141.00 | 16.1 | 21,319 | 0.08% |
|
| 2022/01/10 | 0.1 | 147.00 | 15.1 | 143.51 | 149.00 | -15 | 21,764 | -0.07% |
|
| 2022/01/07 | 13.2 | 148.37 | 11.2 | 148.80 | 147.50 | 2 | 21,736 | 0.01% |
|
| 2022/01/06 | 0 | 0.00 | 2 | 151.99 | 154.50 | -2 | 21,802 | -0.01% |
|
| 2022/01/05 | 0.2 | 153.50 | 13.1 | 152.97 | 154.00 | -12.9 | 22,262 | -0.06% |
|
| 2022/01/04 | 11 | 153.50 | 15 | 157.40 | 152.50 | -4 | 23,353 | -0.02% |
|
| 2022/01/03 | 0.4 | 154.57 | 5 | 156.50 | 156.50 | -4.7 | 24,034 | -0.02% |
|
| 2021/12/30 | 6 | 152.67 | 2 | 155.50 | 155.50 | 4 | 24,047 | 0.02% |
|
| 2021/12/29 | 0 | 0.00 | 1 | 154.00 | 154.00 | -1 | 24,031 | 0.00% |
|
| 2021/12/28 | 16 | 156.13 | 0 | 0.00 | 156.50 | 16 | 24,030 | 0.07% |
|
| 2021/12/27 | 17 | 157.91 | 18 | 156.08 | 155.00 | -1 | 24,009 | 0.00% |
|
| 2021/12/24 | 3 | 155.50 | 1 | 154.50 | 156.00 | 2 | 23,957 | 0.01% |
|
| 2021/12/23 | 23 | 157.52 | 19 | 155.97 | 155.00 | 4 | 23,949 | 0.02% |
|
| 2021/12/22 | 6 | 156.42 | 17 | 156.82 | 157.00 | -11 | 23,896 | -0.05% |
|
| 2021/12/21 | 1 | 150.00 | 2.1 | 156.25 | 155.00 | -1.1 | 23,739 | 0.00% |
|
| 2021/12/20 | 10 | 157.00 | 7 | 157.07 | 153.50 | 3 | 23,512 | 0.01% |
|
| 2021/12/17 | 5 | 155.10 | 5 | 154.00 | 154.50 | 0 | 23,365 | 0.00% |
|
| 2021/12/16 | 50 | 161.10 | 34 | 161.51 | 158.00 | 16 | 23,232 | 0.07% |
|
| 2021/12/15 | 8.2 | 151.90 | 6 | 152.92 | 152.50 | 2.2 | 22,701 | 0.01% |
|
| 2021/12/14 | 24.3 | 154.54 | 19 | 153.66 | 151.50 | 5.3 | 22,456 | 0.02% |
|
| 2021/12/13 | 23.1 | 158.57 | 22.1 | 159.01 | 160.00 | 0.9 | 22,105 | 0.00% |
|
| 2021/12/10 | 24 | 149.73 | 36 | 150.69 | 152.50 | -12 | 21,555 | -0.06% |
|
| 2021/12/09 | 52.3 | 146.83 | 50 | 147.57 | 148.00 | 2.3 | 21,107 | 0.01% |
|
| 2021/12/08 | 6 | 141.50 | 16 | 140.84 | 142.50 | -10 | 20,581 | -0.05% |
|
| 2021/12/07 | 5 | 133.20 | 4 | 134.13 | 132.50 | 1 | 20,071 | 0.00% |
|
| 2021/12/06 | 7 | 134.43 | 0 | 0.00 | 134.50 | 7 | 19,908 | 0.04% |
|
| 2021/12/03 | 3 | 141.00 | 3 | 140.17 | 141.00 | 0 | 19,687 | 0.00% |
|
| 2021/12/02 | 2 | 136.75 | 2 | 137.50 | 136.50 | 0 | 19,627 | 0.00% |
|
| 2021/12/01 | 4 | 137.38 | 3 | 137.33 | 139.00 | 1 | 19,526 | 0.01% |
|
| 2021/11/30 | 14 | 137.25 | 5 | 136.80 | 136.00 | 9 | 19,466 | 0.05% |
|
| 2021/11/29 | 1.3 | 129.54 | 9 | 130.94 | 132.00 | -7.7 | 19,444 | -0.04% |
|
| 2021/11/26 | 2 | 134.25 | 3 | 134.33 | 135.00 | -1 | 19,377 | -0.01% |
|
| 2021/11/25 | 1 | 135.00 | 0 | 0.00 | 134.00 | 1 | 19,277 | 0.01% |
|
| 2021/11/24 | 4 | 134.00 | 8.1 | 133.56 | 134.00 | -4.1 | 19,241 | -0.02% |
|
| 2021/11/23 | 11.1 | 134.58 | 19.1 | 134.48 | 134.50 | -8 | 19,141 | -0.04% |
|
| 2021/11/22 | 5 | 138.40 | 2 | 140.25 | 138.00 | 3 | 18,983 | 0.02% |
|
| 2021/11/19 | 7 | 141.29 | 5.1 | 141.90 | 141.00 | 1.9 | 18,878 | 0.01% |
|
| 2021/11/18 | 46.3 | 143.03 | 46 | 139.07 | 138.50 | 0.3 | 18,774 | 0.00% |
|
| 2021/11/17 | 13.1 | 138.46 | 12.1 | 140.42 | 143.00 | 1.1 | 18,459 | 0.01% |
|
| 2021/11/16 | 5.2 | 138.40 | 25 | 140.72 | 140.50 | -19.8 | 18,248 | -0.11% |
|
| 2021/11/15 | 39 | 138.72 | 18 | 136.86 | 136.00 | 21 | 17,904 | 0.12% |
|
| 2021/11/12 | 33 | 133.68 | 48.5 | 134.27 | 135.50 | -15.5 | 17,418 | -0.09% |
|
| 2021/11/11 | 34 | 137.46 | 42 | 137.98 | 137.00 | -8 | 16,805 | -0.05% |
|
| 2021/11/10 | 24 | 138.42 | 31.1 | 139.00 | 139.00 | -7.1 | 16,617 | -0.04% |
|
| 2021/11/09 | 80 | 138.03 | 74 | 135.39 | 136.50 | 6 | 16,104 | 0.04% |
|
| 2021/11/08 | 66 | 131.21 | 60.2 | 132.40 | 133.50 | 5.8 | 15,262 | 0.04% |
|
| 2021/11/05 | 29.1 | 125.12 | 30.2 | 125.13 | 124.00 | -1.1 | 14,409 | -0.01% |
|
| 2021/11/04 | 25 | 123.16 | 27 | 122.70 | 121.00 | -2 | 13,781 | -0.01% |
|
| 2021/11/03 | 9 | 120.11 | 17.2 | 121.25 | 123.00 | -8.2 | 13,598 | -0.06% |
|
| 2021/11/02 | 38.2 | 119.26 | 103 | 120.99 | 118.50 | -64.9 | 13,020 | -0.50% |
大賣/
|
| 2021/11/01 | 45 | 118.43 | 44.1 | 118.28 | 119.50 | 0.9 | 12,583 | 0.01% |
|
| 2021/10/29 | 3.7 | 111.73 | 13.7 | 111.57 | 112.50 | -10.1 | 11,904 | -0.08% |
|
| 2021/10/28 | 0.5 | 107.50 | 1 | 109.00 | 107.50 | -0.5 | 11,594 | 0.00% |
|
| 2021/10/27 | 5.5 | 107.82 | 8 | 107.50 | 108.00 | -2.5 | 11,525 | -0.02% |
|
| 2021/10/26 | 39.5 | 105.56 | 8 | 106.19 | 105.50 | 31.5 | 11,465 | 0.27% |
|
| 2021/10/25 | 2.1 | 104.24 | 9 | 105.11 | 104.00 | -6.9 | 11,395 | -0.06% |
|
| 2021/10/22 | 56.5 | 106.39 | 5 | 106.10 | 105.00 | 51.5 | 11,377 | 0.45% |
|
| 2021/10/21 | 69.1 | 114.42 | 69.9 | 110.40 | 106.50 | -0.8 | 11,294 | -0.01% |
|
| 2021/10/20 | 6 | 110.00 | 17 | 110.29 | 110.00 | -11 | 10,860 | -0.10% |
|
| 2021/10/19 | 21 | 108.52 | 29 | 108.93 | 110.00 | -8 | 10,784 | -0.07% |
|
| 2021/10/18 | 85.5 | 111.19 | 62.3 | 110.60 | 107.00 | 23.2 | 10,665 | 0.22% |
|
| 2021/10/15 | 31.3 | 105.62 | 43 | 106.52 | 107.00 | -11.7 | 10,137 | -0.12% |
|
| 2021/10/14 | 16 | 104.81 | 23.2 | 105.30 | 104.50 | -7.2 | 9,964 | -0.07% |
|
| 2021/10/13 | 27 | 105.50 | 35.3 | 106.08 | 107.00 | -8.3 | 9,776 | -0.09% |
|
| 2021/10/12 | 70 | 104.76 | 89.2 | 104.78 | 105.00 | -19.2 | 9,222 | -0.21% |
|
| 2021/10/08 | 20 | 98.33 | 76.8 | 99.34 | 100.50 | -56.8 | 8,078 | -0.70% |
|
| 2021/10/07 | 2 | 88.60 | 10 | 91.33 | 91.80 | -8 | 7,290 | -0.11% |
|
| 2021/10/06 | 4 | 84.70 | 4 | 83.50 | 83.50 | 0 | 7,296 | 0.00% |
|
| 2021/10/05 | 2 | 84.15 | 0 | 0.00 | 84.90 | 2 | 7,486 | 0.03% |
|
| 2021/10/04 | 2 | 85.20 | 5 | 86.12 | 84.80 | -3 | 7,591 | -0.04% |
|
| 2021/10/01 | 1 | 86.00 | 0 | 0.00 | 86.00 | 1 | 7,741 | 0.01% |
|
| 2021/09/30 | 3 | 85.63 | 2 | 85.50 | 86.80 | 1 | 7,810 | 0.01% |
|
| 2021/09/29 | 4 | 87.13 | 4 | 86.75 | 86.90 | 0 | 7,877 | 0.00% |
|
| 2021/09/28 | 0 | 0.00 | 3 | 89.73 | 89.70 | -3 | 7,928 | -0.04% |
|
| 2021/09/27 | 1 | 90.90 | 1 | 90.70 | 90.50 | 0 | 7,945 | 0.00% |
|
| 2021/09/24 | 4 | 93.10 | 5 | 93.38 | 92.10 | -1 | 7,949 | -0.01% |
|
| 2021/09/23 | 6 | 93.02 | 34 | 92.66 | 93.00 | -28 | 7,945 | -0.35% |
|
| 2021/09/22 | 3 | 88.97 | 3 | 90.33 | 91.00 | 0 | 7,995 | 0.00% |
|
| 2021/09/17 | 2 | 91.35 | 0 | 0.00 | 91.10 | 2 | 8,137 | 0.02% |
|
| 2021/09/15 | 0 | 0.00 | 2 | 89.00 | 89.00 | -2 | 8,329 | -0.02% |
|
| 2021/09/14 | 2 | 90.05 | 2 | 90.00 | 90.20 | 0 | 8,458 | 0.00% |
|
| 2021/09/13 | 1 | 90.10 | 1 | 90.80 | 90.10 | 0 | 8,842 | 0.00% |
|
| 2021/09/10 | 3 | 89.47 | 3 | 90.00 | 90.30 | 0 | 9,126 | 0.00% |
|
| 2021/09/09 | 3 | 88.27 | 6 | 88.80 | 89.90 | -3 | 9,546 | -0.03% |
|
| 2021/09/08 | 2 | 89.05 | 1 | 88.20 | 87.70 | 1 | 9,669 | 0.01% |
|
| 2021/09/07 | 17 | 92.31 | 14 | 91.77 | 91.30 | 3 | 9,625 | 0.03% |
|
| 2021/09/06 | 1 | 91.00 | 6 | 90.87 | 90.70 | -5 | 9,556 | -0.05% |
|
| 2021/09/03 | 4 | 89.03 | 4 | 90.10 | 90.20 | 0 | 9,531 | 0.00% |
|
| 2021/09/02 | 1.1 | 91.94 | 1 | 90.60 | 88.80 | 0.1 | 9,559 | 0.00% |
|
| 2021/09/01 | 1 | 90.33 | 2.1 | 90.87 | 91.50 | -1.1 | 9,567 | -0.01% |
|
| 2021/08/31 | 3.2 | 86.12 | 2 | 86.70 | 87.80 | 1.2 | 9,523 | 0.01% |
|
| 2021/08/30 | 1 | 85.30 | 0 | 0.00 | 85.30 | 1 | 9,551 | 0.01% |
|
| 2021/08/27 | 1 | 85.60 | 0 | 0.00 | 86.30 | 1 | 9,540 | 0.01% |
|
| 2021/08/26 | 6 | 86.08 | 0 | 0.00 | 86.00 | 6 | 9,584 | 0.06% |
|
| 2021/08/25 | 1.1 | 85.35 | 0.5 | 87.10 | 87.20 | 0.6 | 9,663 | 0.01% |
|
| 2021/08/24 | 4 | 86.98 | 1 | 87.10 | 86.20 | 3 | 9,735 | 0.03% |
|
| 2021/08/23 | 1 | 83.00 | 3 | 83.27 | 83.20 | -2 | 9,652 | -0.02% |
|
| 2021/08/20 | 3.6 | 82.45 | 1 | 82.00 | 81.50 | 2.6 | 9,748 | 0.03% |
|
| 2021/08/19 | 3 | 84.00 | 0 | 0.00 | 83.10 | 3 | 9,724 | 0.03% |
|
| 2021/08/18 | 6.2 | 84.72 | 1 | 84.40 | 86.40 | 5.2 | 9,819 | 0.05% |
|
| 2021/08/17 | 0 | 0.00 | 2.2 | 87.19 | 85.60 | -2.2 | 10,014 | -0.02% |
|
| 2021/08/16 | 9.2 | 87.93 | 2 | 88.30 | 88.10 | 7.2 | 10,070 | 0.07% |
|
| 2021/08/13 | 5.3 | 92.83 | 1 | 93.10 | 92.50 | 4.3 | 10,272 | 0.04% |
|
| 2021/08/12 | 3.1 | 90.92 | 2 | 92.40 | 94.60 | 1.1 | 10,641 | 0.01% |
|
| 2021/08/11 | 12 | 94.54 | 4.7 | 93.65 | 92.80 | 7.3 | 10,843 | 0.07% |
|
| 2021/08/10 | 3 | 97.77 | 3 | 97.77 | 97.60 | 0 | 11,111 | 0.00% |
|
| 2021/08/09 | 1.2 | 99.96 | 5 | 99.74 | 99.10 | -3.8 | 11,543 | -0.03% |
|
| 2021/08/06 | 1 | 97.00 | 3 | 97.30 | 97.90 | -2 | 11,848 | -0.02% |
|
| 2021/08/05 | 19 | 97.08 | 1 | 97.90 | 97.20 | 18 | 12,496 | 0.14% |
|
| 2021/08/04 | 0 | 0.00 | 1 | 98.80 | 99.30 | -1 | 12,478 | -0.01% |
|
| 2021/08/03 | 1.2 | 99.79 | 1 | 98.70 | 98.50 | 0.2 | 12,714 | 0.00% |
|
| 2021/07/30 | 2 | 99.90 | 1 | 99.20 | 100.00 | 1 | 13,181 | 0.01% |
|
| 2021/07/29 | 2 | 100.05 | 1 | 99.10 | 98.80 | 1 | 13,315 | 0.01% |
|
| 2021/07/28 | 1 | 99.90 | 2.4 | 99.58 | 99.50 | -1.4 | 13,431 | -0.01% |
|
| 2021/07/27 | 5.3 | 103.28 | 6 | 103.42 | 101.00 | -0.7 | 13,611 | -0.01% |
|
| 2021/07/26 | 3.2 | 100.45 | 8 | 100.25 | 101.00 | -4.8 | 13,723 | -0.04% |
|
| 2021/07/23 | 96 | 97.27 | 2 | 98.60 | 97.00 | 94 | 13,571 | 0.69% |
|
| 2021/07/22 | 3 | 97.80 | 4 | 98.13 | 97.30 | -1 | 13,652 | -0.01% |
|
| 2021/07/21 | 22.4 | 97.42 | 1 | 95.81 | 96.10 | 21.3 | 13,730 | 0.16% |
|
| 2021/07/20 | 4 | 99.83 | 0 | 0.00 | 98.90 | 4 | 13,774 | 0.03% |
|
| 2021/07/19 | 2 | 99.90 | 2 | 100.00 | 100.00 | 0 | 13,920 | 0.00% |
|
| 2021/07/16 | 4 | 97.80 | 0 | 0.00 | 97.80 | 4 | 13,929 | 0.03% |
|
| 2021/07/15 | 2.9 | 97.40 | 1.1 | 95.35 | 97.40 | 1.8 | 13,973 | 0.01% |
|
| 2021/07/14 | 1.1 | 96.02 | 2 | 96.15 | 95.30 | -0.9 | 14,038 | -0.01% |
|
| 2021/07/13 | 3.1 | 98.17 | 1 | 99.60 | 97.20 | 2.1 | 14,178 | 0.01% |
|
| 2021/07/12 | 6.2 | 98.46 | 0.1 | 98.00 | 97.60 | 6.1 | 14,447 | 0.04% |
|
| 2021/07/09 | 6.1 | 102.41 | 1 | 101.00 | 101.00 | 5.1 | 14,393 | 0.04% |
|
| 2021/07/08 | 6.1 | 106.17 | 0 | 0.00 | 105.50 | 6.1 | 14,472 | 0.04% |
|
| 2021/07/07 | 9 | 111.89 | 3 | 111.50 | 113.00 | 6 | 14,399 | 0.04% |
|
| 2021/07/06 | 5 | 112.10 | 3.1 | 112.82 | 112.50 | 1.9 | 14,384 | 0.01% |
|
| 2021/07/05 | 0.1 | 112.00 | 0 | 0.00 | 111.50 | 0.1 | 14,430 | 0.00% |
|
| 2021/07/01 | 3 | 106.33 | 0 | 0.00 | 107.00 | 3 | 14,338 | 0.02% |
|
| 2021/06/30 | 0.2 | 107.50 | 8 | 107.00 | 107.50 | -7.8 | 14,348 | -0.05% |
|
| 2021/06/29 | 8 | 109.06 | 7 | 106.50 | 106.50 | 1 | 14,334 | 0.01% |
|
| 2021/06/28 | 5.3 | 106.41 | 16 | 106.31 | 110.00 | -10.8 | 14,388 | -0.07% |
|
| 2021/06/25 | 1.2 | 108.63 | 1 | 111.00 | 108.50 | 0.2 | 14,245 | 0.00% |
|
| 2021/06/24 | 1 | 111.50 | 0 | 0.00 | 112.00 | 1 | 14,121 | 0.01% |
|
| 2021/06/22 | 13 | 112.81 | 12 | 113.50 | 111.00 | 1 | 14,126 | 0.01% |
|
| 2021/06/21 | 17 | 120.00 | 3 | 119.00 | 118.00 | 14 | 13,793 | 0.10% |
|
| 2021/06/18 | 32.2 | 123.12 | 33 | 123.88 | 125.00 | -0.8 | 13,541 | -0.01% |
|
| 2021/06/17 | 9 | 112.89 | 3.5 | 114.00 | 116.00 | 5.5 | 13,286 | 0.04% |
|
| 2021/06/16 | 1 | 112.00 | 6 | 112.33 | 112.00 | -5 | 13,203 | -0.04% |
|
| 2021/06/15 | 1 | 113.00 | 1 | 113.50 | 112.50 | 0 | 13,380 | 0.00% |
|
| 2021/06/11 | 4 | 112.50 | 0 | 0.00 | 111.00 | 4 | 13,419 | 0.03% |
|
| 2021/06/10 | 2 | 114.25 | 0 | 0.00 | 114.00 | 2 | 13,623 | 0.01% |
|
| 2021/06/09 | 8.1 | 113.01 | 14 | 113.93 | 113.50 | -6 | 13,743 | -0.04% |
|
| 2021/06/08 | 0 | 0.00 | 1 | 114.00 | 110.50 | -1 | 13,739 | -0.01% |
|
| 2021/06/07 | 6 | 109.83 | 2.1 | 108.30 | 111.50 | 4 | 13,982 | 0.03% |
|
| 2021/06/04 | 6 | 112.33 | 0 | 0.00 | 112.00 | 6 | 14,326 | 0.04% |
|
| 2021/06/03 | 3.7 | 111.81 | 1.3 | 112.92 | 114.00 | 2.3 | 14,526 | 0.02% |
|
| 2021/06/02 | 7 | 113.36 | 5 | 111.10 | 110.00 | 2 | 14,698 | 0.01% |
|
| 2021/06/01 | 4 | 116.00 | 4.2 | 112.52 | 113.50 | -0.2 | 14,626 | 0.00% |
|
| 2021/05/31 | 3 | 109.50 | 1 | 108.50 | 110.00 | 2 | 14,522 | 0.01% |
|
| 2021/05/28 | 3 | 107.33 | 10 | 108.50 | 108.00 | -7 | 14,490 | -0.05% |
|
| 2021/05/27 | 7 | 105.43 | 0 | 0.00 | 105.00 | 7 | 14,401 | 0.05% |
|
| 2021/05/26 | 3 | 107.50 | 13 | 105.65 | 103.00 | -10 | 14,398 | -0.07% |
|
| 2021/05/25 | 22 | 104.82 | 19 | 102.37 | 106.00 | 3 | 14,306 | 0.02% |
|
| 2021/05/24 | 2 | 98.30 | 0 | 0.00 | 99.10 | 2 | 14,150 | 0.01% |
|
| 2021/05/21 | 11.2 | 100.23 | 19 | 99.44 | 99.60 | -7.8 | 14,500 | -0.05% |
|
| 2021/05/20 | 19.4 | 103.74 | 53 | 103.35 | 102.00 | -33.6 | 14,231 | -0.24% |
|
| 2021/05/19 | 47.1 | 115.45 | 7 | 116.29 | 113.00 | 40.1 | 13,924 | 0.29% |
|
| 2021/05/18 | 63 | 111.22 | 52 | 115.60 | 115.00 | 11 | 13,880 | 0.08% |
|
| 2021/05/17 | 24.2 | 107.30 | 3 | 105.83 | 106.50 | 21.2 | 13,825 | 0.15% |
|
| 2021/05/14 | 7 | 104.14 | 6 | 104.33 | 100.00 | 1 | 13,398 | 0.01% |
|
| 2021/05/13 | 25 | 95.49 | 22 | 95.59 | 97.20 | 3 | 13,010 | 0.02% |
|
| 2021/05/12 | 3.2 | 104.31 | 2 | 104.00 | 104.00 | 1.2 | 12,347 | 0.01% |
|
| 2021/05/11 | 10 | 118.66 | 21.3 | 118.17 | 115.50 | -11.3 | 12,296 | -0.09% |
|
| 2021/05/10 | 6 | 127.58 | 4 | 128.38 | 128.00 | 2 | 12,100 | 0.02% |
|
| 2021/05/07 | 4 | 122.38 | 2 | 119.25 | 122.00 | 2 | 11,789 | 0.02% |
|
| 2021/05/06 | 5 | 125.20 | 9.1 | 121.74 | 120.00 | -4.1 | 11,685 | -0.04% |
|
| 2021/05/05 | 4 | 126.00 | 1.2 | 126.10 | 123.50 | 2.8 | 11,554 | 0.02% |
|
| 2021/05/04 | 4.5 | 121.94 | 8 | 123.88 | 121.50 | -3.5 | 11,406 | -0.03% |
|
| 2021/05/03 | 14.1 | 130.14 | 4 | 134.00 | 125.00 | 10.1 | 11,245 | 0.09% |
|
| 2021/04/29 | 6.1 | 121.41 | 1 | 122.50 | 123.00 | 5.1 | 11,012 | 0.05% |
|
| 2021/04/28 | 6 | 120.17 | 1 | 118.50 | 120.50 | 5 | 10,953 | 0.05% |
|
| 2021/04/27 | 17.1 | 117.72 | 21 | 118.86 | 119.00 | -3.9 | 10,947 | -0.04% |
|
| 2021/04/26 | 3 | 114.00 | 5 | 111.90 | 117.00 | -2 | 10,762 | -0.02% |
|
| 2021/04/23 | 6 | 109.58 | 6.3 | 109.93 | 111.00 | -0.3 | 10,613 | 0.00% |
|
| 2021/04/22 | 2.1 | 104.60 | 12.1 | 105.50 | 104.00 | -10 | 10,485 | -0.09% |
|
| 2021/04/21 | 0.1 | 108.50 | 0 | 0.00 | 106.50 | 0.1 | 10,433 | 0.00% |
|
| 2021/04/20 | 1 | 109.00 | 3 | 107.17 | 108.00 | -2 | 10,536 | -0.02% |
|
| 2021/04/19 | 7.1 | 108.63 | 6 | 110.58 | 110.00 | 1.1 | 10,499 | 0.01% |
|
| 2021/04/16 | 3.1 | 113.66 | 11 | 113.05 | 115.50 | -7.9 | 10,319 | -0.08% |
|
| 2021/04/15 | 31 | 108.82 | 24 | 108.50 | 108.00 | 7 | 10,045 | 0.07% |
|
| 2021/04/14 | 0 | 0.00 | 9 | 105.44 | 107.50 | -9 | 9,963 | -0.09% |
|
| 2021/04/13 | 0 | 0.00 | 1 | 100.50 | 101.50 | -1 | 9,837 | -0.01% |
|
| 2021/04/12 | 10 | 105.50 | 3.2 | 104.12 | 104.00 | 6.8 | 9,844 | 0.07% |
|
| 2021/04/09 | 19 | 101.13 | 12 | 101.92 | 102.00 | 7 | 9,781 | 0.07% |
|
| 2021/04/07 | 1 | 100.50 | 4 | 100.25 | 100.50 | -3 | 9,626 | -0.03% |
|
| 2021/04/06 | 4 | 99.20 | 1 | 99.10 | 99.60 | 3 | 9,614 | 0.03% |
|
| 2021/04/01 | 0 | 0.00 | 14 | 98.46 | 98.60 | -14 | 9,580 | -0.15% |
|
| 2021/03/31 | 14 | 98.98 | 9 | 99.79 | 99.80 | 5 | 9,513 | 0.05% |
|
| 2021/03/30 | 0 | 0.00 | 1 | 96.70 | 96.80 | -1 | 9,388 | -0.01% |
|
| 2021/03/29 | 3 | 97.37 | 3 | 98.00 | 97.50 | 0 | 9,386 | 0.00% |
|
| 2021/03/26 | 2 | 96.70 | 4 | 96.35 | 97.30 | -2 | 9,390 | -0.02% |
|
| 2021/03/25 | 2 | 93.80 | 4 | 95.35 | 94.80 | -2 | 9,360 | -0.02% |
|
| 2021/03/24 | 1 | 97.50 | 4 | 96.63 | 95.80 | -3 | 9,397 | -0.03% |
|
| 2021/03/23 | 1 | 96.00 | 0 | 0.00 | 96.70 | 1 | 9,391 | 0.01% |
|
| 2021/03/22 | 4 | 98.63 | 4 | 97.98 | 97.10 | 0 | 9,377 | 0.00% |
|
| 2021/03/19 | 3 | 96.50 | 0 | 0.00 | 96.80 | 3 | 9,286 | 0.03% |
|
| 2021/03/18 | 7 | 97.06 | 11 | 96.96 | 96.20 | -4 | 9,267 | -0.04% |
|
| 2021/03/17 | 4 | 93.75 | 1 | 95.20 | 93.70 | 3 | 9,111 | 0.03% |
|
| 2021/03/16 | 7 | 94.06 | 2 | 94.50 | 95.50 | 5 | 9,134 | 0.05% |
|
| 2021/03/15 | 2.2 | 95.20 | 16 | 94.80 | 94.70 | -13.9 | 9,070 | -0.15% |
|
| 2021/03/12 | 4 | 94.03 | 6 | 93.95 | 93.50 | -2 | 9,105 | -0.02% |
|
| 2021/03/11 | 11 | 95.73 | 7 | 95.41 | 95.80 | 4 | 9,014 | 0.04% |
|
| 2021/03/10 | 15 | 92.81 | 23 | 92.28 | 92.40 | -8 | 8,729 | -0.09% |
|
| 2021/03/09 | 18 | 89.70 | 20 | 90.02 | 90.60 | -2 | 8,454 | -0.02% |
|
| 2021/03/08 | 6 | 88.95 | 6 | 88.88 | 87.40 | 0 | 8,222 | 0.00% |
|
| 2021/03/05 | 2 | 84.10 | 1 | 84.20 | 85.40 | 1 | 8,024 | 0.01% |
|
| 2021/03/04 | 1 | 85.00 | 0 | 0.00 | 85.00 | 1 | 8,003 | 0.01% |
|
| 2021/03/03 | 0 | 0.00 | 7 | 84.81 | 84.60 | -7 | 8,022 | -0.09% |
|
| 2021/03/02 | 3 | 87.90 | 1 | 87.50 | 85.30 | 2 | 7,980 | 0.03% |
|
| 2021/02/26 | 6 | 86.97 | 2 | 87.55 | 87.00 | 4 | 7,937 | 0.05% |
|
| 2021/02/25 | 4 | 88.03 | 1 | 88.40 | 88.00 | 3 | 7,912 | 0.04% |
|
| 2021/02/24 | 7 | 88.86 | 6 | 89.13 | 88.20 | 1 | 8,013 | 0.01% |
|
| 2021/02/23 | 26 | 90.21 | 13 | 89.62 | 90.20 | 13 | 8,056 | 0.16% |
|
| 2021/02/22 | 14 | 87.11 | 7 | 86.47 | 87.80 | 7 | 7,612 | 0.09% |
|
| 2021/02/19 | 6 | 84.38 | 3 | 84.40 | 85.00 | 3 | 7,414 | 0.04% |
|
| 2021/02/18 | 9 | 84.63 | 7 | 84.47 | 85.30 | 2 | 7,308 | 0.03% |
|
| 2021/02/17 | 6 | 83.87 | 20.1 | 84.68 | 85.10 | -14.1 | 7,090 | -0.20% |
|
| 2021/02/02 | 0 | 0.00 | 4 | 77.77 | 78.10 | -4 | 6,707 | -0.06% |
|
| 2021/02/01 | 5 | 77.18 | 0 | 0.00 | 77.20 | 5 | 6,705 | 0.07% |
|
| 2021/01/29 | 3 | 79.93 | 0 | 0.00 | 78.90 | 3 | 6,681 | 0.04% |
|
| 2021/01/28 | 1 | 81.10 | 1 | 79.50 | 78.90 | 0 | 6,647 | 0.00% |
|
| 2021/01/27 | 3 | 81.03 | 1 | 80.50 | 80.20 | 2 | 6,585 | 0.03% |
|
| 2021/01/26 | 2 | 80.20 | 5 | 80.58 | 79.60 | -3 | 6,558 | -0.05% |
|
| 2021/01/25 | 0.1 | 80.50 | 6 | 80.00 | 80.60 | -6 | 6,531 | -0.09% |
|
| 2021/01/22 | 0 | 0.00 | 2 | 78.20 | 78.60 | -2 | 6,476 | -0.03% |
|
| 2021/01/21 | 0 | 0.00 | 4 | 75.95 | 76.10 | -4 | 6,645 | -0.06% |
|
| 2021/01/20 | 1 | 76.30 | 4 | 76.20 | 76.00 | -3 | 7,126 | -0.04% |
|
| 2021/01/19 | 1 | 79.70 | 0 | 0.00 | 79.70 | 1 | 6,990 | 0.01% |
|
| 2021/01/15 | 1 | 79.90 | 6 | 79.83 | 79.90 | -5 | 6,970 | -0.07% |
|
| 2021/01/14 | 1 | 80.80 | 0 | 0.00 | 80.60 | 1 | 6,955 | 0.01% |
|
| 2021/01/13 | 3 | 80.83 | 6.3 | 80.35 | 81.30 | -3.3 | 6,921 | -0.05% |
|
| 2021/01/12 | 2.3 | 78.54 | 5.3 | 79.34 | 79.00 | -3 | 6,807 | -0.04% |
|
| 2021/01/11 | 3 | 78.33 | 7 | 78.93 | 79.20 | -4 | 6,749 | -0.06% |
|
| 2021/01/08 | 4 | 78.83 | 2 | 78.80 | 79.10 | 2 | 6,695 | 0.03% |
|
| 2021/01/07 | 5 | 77.16 | 1 | 77.90 | 78.20 | 4 | 6,626 | 0.06% |
|
| 2021/01/05 | 5 | 78.98 | 2 | 79.25 | 78.90 | 3 | 6,566 | 0.05% |
|
| 2021/01/04 | 0.3 | 78.30 | 0 | 0.00 | 78.50 | 0.3 | 6,500 | 0.00% |
|
| 2020/12/31 | 2.6 | 78.18 | 1 | 77.90 | 77.80 | 1.6 | 6,519 | 0.02% |
|
| 2020/12/30 | 0 | 0.00 | 2 | 77.40 | 77.90 | -2 | 6,474 | -0.03% |
|
| 2020/12/28 | 1 | 77.50 | 1 | 77.90 | 77.60 | 0 | 6,546 | 0.00% |
|
| 2020/12/25 | 0 | 0.00 | 1 | 77.00 | 76.60 | -1 | 6,659 | -0.02% |
|
| 2020/12/24 | 1 | 76.20 | 0 | 0.00 | 76.20 | 1 | 6,847 | 0.01% |
|
| 2020/12/23 | 1 | 76.30 | 0 | 0.00 | 76.30 | 1 | 6,908 | 0.01% |
|
| 2020/12/22 | 1 | 78.30 | 0 | 0.00 | 76.60 | 1 | 7,019 | 0.01% |
|
| 2020/12/21 | 3 | 78.80 | 0 | 0.00 | 78.50 | 3 | 7,021 | 0.04% |
|
| 2020/12/18 | 1 | 80.80 | 0 | 0.00 | 80.40 | 1 | 6,925 | 0.01% |
|
| 2020/12/17 | 3 | 79.50 | 1 | 79.80 | 79.60 | 2 | 6,819 | 0.03% |
|
| 2020/12/16 | 0 | 0.00 | 2 | 78.20 | 78.80 | -2 | 6,773 | -0.03% |
|
| 2020/12/15 | 4 | 77.75 | 2 | 77.30 | 77.60 | 2 | 6,734 | 0.03% |
|
| 2020/12/11 | 4 | 77.38 | 32 | 77.95 | 76.90 | -28 | 6,681 | -0.42% |
|
| 2020/12/10 | 4 | 79.05 | 5 | 79.54 | 78.30 | -1 | 6,647 | -0.02% |
|
| 2020/12/09 | 6.4 | 79.62 | 5 | 81.00 | 80.00 | 1.4 | 6,642 | 0.02% |
|
| 2020/12/08 | 20 | 83.07 | 17 | 82.51 | 81.80 | 3 | 6,544 | 0.05% |
|
| 2020/12/07 | 10 | 80.19 | 5 | 80.54 | 81.10 | 5 | 6,359 | 0.08% |
|
| 2020/12/04 | 5 | 79.94 | 0 | 0.00 | 80.10 | 5 | 6,429 | 0.08% |
|
| 2020/12/03 | 1 | 80.60 | 5 | 80.56 | 80.60 | -4 | 6,484 | -0.06% |
|
| 2020/12/02 | 4 | 79.13 | 0 | 0.00 | 78.90 | 4 | 6,501 | 0.06% |
|
| 2020/12/01 | 4 | 78.80 | 0 | 0.00 | 78.80 | 4 | 6,622 | 0.06% |
|
| 2020/11/30 | 1 | 78.70 | 2 | 78.70 | 78.50 | -1 | 6,923 | -0.01% |
|
| 2020/11/27 | 3 | 79.83 | 2 | 79.50 | 79.50 | 1 | 7,176 | 0.01% |
|
| 2020/11/26 | 0 | 0.00 | 2 | 78.25 | 78.40 | -2 | 7,174 | -0.03% |
|
| 2020/11/25 | 3 | 78.77 | 2 | 79.00 | 78.50 | 1 | 7,231 | 0.01% |
|
| 2020/11/24 | 5 | 78.60 | 2 | 78.10 | 78.10 | 3 | 7,298 | 0.04% |
|
| 2020/11/23 | 4 | 80.53 | 3 | 80.73 | 79.90 | 1 | 7,265 | 0.01% |
|
| 2020/11/20 | 7 | 78.74 | 10 | 78.37 | 79.50 | -3 | 7,224 | -0.04% |
|
| 2020/11/18 | 3 | 75.57 | 0 | 0.00 | 75.10 | 3 | 7,279 | 0.04% |
|
| 2020/11/17 | 1 | 74.80 | 0 | 0.00 | 74.70 | 1 | 7,387 | 0.01% |
|
| 2020/11/16 | 1 | 73.90 | 2 | 75.00 | 73.90 | -1 | 7,636 | -0.01% |
|
| 2020/11/12 | 1 | 73.30 | 0 | 0.00 | 73.00 | 1 | 8,477 | 0.01% |
|
| 2020/11/11 | 1 | 73.40 | 1 | 72.00 | 73.10 | 0 | 8,871 | 0.00% |
|
| 2020/11/10 | 1 | 72.30 | 2 | 72.40 | 72.60 | -1 | 9,046 | -0.01% |
|
| 2020/11/09 | 1 | 73.60 | 2 | 73.60 | 73.80 | -1 | 9,208 | -0.01% |
|
| 2020/11/05 | 0 | 0.00 | 1 | 72.10 | 72.00 | -1 | 9,277 | -0.01% |
|
| 2020/11/04 | 1 | 71.60 | 0 | 0.00 | 71.90 | 1 | 9,350 | 0.01% |
|
| 2020/11/03 | 2 | 71.75 | 2 | 72.15 | 71.60 | 0 | 9,392 | 0.00% |
|
| 2020/11/02 | 1 | 70.60 | 1 | 71.20 | 71.70 | 0 | 9,475 | 0.00% |
|
| 2020/10/30 | 1 | 71.00 | 1 | 71.80 | 71.80 | 0 | 9,541 | 0.00% |
|
| 2020/10/29 | 4 | 70.88 | 5 | 70.58 | 71.30 | -1 | 9,498 | -0.01% |
|
| 2020/10/28 | 28 | 73.59 | 9 | 72.23 | 71.90 | 19 | 9,376 | 0.20% |
|
| 2020/10/27 | 0 | 0.00 | 1 | 80.00 | 79.80 | -1 | 8,963 | -0.01% |
|
| 2020/10/26 | 1 | 80.10 | 0 | 0.00 | 79.90 | 1 | 9,037 | 0.01% |
|
| 2020/10/23 | 0 | 0.00 | 1 | 78.60 | 79.10 | -1 | 9,172 | -0.01% |
|
| 2020/10/22 | 1 | 79.20 | 0 | 0.00 | 78.90 | 1 | 9,317 | 0.01% |
|
| 2020/10/20 | 0.2 | 79.40 | 2 | 79.20 | 79.40 | -1.8 | 10,003 | -0.02% |
|
| 2020/10/19 | 1 | 78.10 | 0 | 0.00 | 77.90 | 1 | 10,231 | 0.01% |
|
| 2020/10/16 | 1 | 76.50 | 2 | 76.70 | 76.00 | -1 | 10,291 | -0.01% |
|
| 2020/10/15 | 2 | 77.55 | 0 | 0.00 | 77.50 | 2 | 10,417 | 0.02% |
|
| 2020/10/13 | 1 | 77.30 | 3 | 76.73 | 76.50 | -2 | 10,481 | -0.02% |
|
| 2020/10/12 | 3 | 76.17 | 0 | 0.00 | 76.00 | 3 | 10,497 | 0.03% |
|
| 2020/10/08 | 0 | 0.00 | 1 | 78.20 | 77.20 | -1 | 10,629 | -0.01% |
|
| 2020/10/07 | 1 | 76.50 | 1 | 76.80 | 76.90 | 0 | 10,769 | 0.00% |
|
| 2020/10/06 | 2 | 76.50 | 0 | 0.00 | 76.70 | 2 | 11,080 | 0.02% |
|
| 2020/10/05 | 1 | 75.50 | 1 | 76.30 | 77.30 | 0 | 11,190 | 0.00% |
|
| 2020/09/30 | 7 | 75.46 | 8 | 75.58 | 75.50 | -1 | 11,254 | -0.01% |
|
| 2020/09/29 | 7 | 76.61 | 2 | 76.40 | 76.30 | 5 | 11,275 | 0.04% |
|
| 2020/09/28 | 2 | 79.50 | 4 | 79.43 | 80.60 | -2 | 11,179 | -0.02% |
|
| 2020/09/25 | 4 | 76.80 | 4 | 75.65 | 75.40 | 0 | 11,178 | 0.00% |
|
| 2020/09/24 | 6 | 78.48 | 2 | 77.90 | 77.60 | 4 | 11,240 | 0.04% |
|
| 2020/09/22 | 0 | 0.00 | 2 | 81.50 | 80.80 | -2 | 11,511 | -0.02% |
|
| 2020/09/21 | 1 | 82.60 | 0 | 0.00 | 82.10 | 1 | 11,596 | 0.01% |
|
| 2020/09/17 | 0 | 0.00 | 1 | 81.50 | 81.30 | -1 | 11,768 | -0.01% |
|
| 2020/09/16 | 2 | 82.10 | 30 | 82.31 | 80.90 | -28 | 11,997 | -0.23% |
|
| 2020/09/15 | 3 | 81.10 | 0 | 0.00 | 81.30 | 3 | 12,148 | 0.02% |
|
| 2020/09/14 | 18 | 81.12 | 12 | 80.73 | 80.60 | 6 | 12,192 | 0.05% |
|
| 2020/09/11 | 3 | 78.20 | 3 | 78.97 | 79.20 | 0 | 12,108 | 0.00% |
|
| 2020/09/10 | 4 | 78.05 | 2 | 78.70 | 77.60 | 2 | 12,109 | 0.02% |
|
| 2020/09/09 | 6 | 78.37 | 7 | 77.70 | 79.10 | -1 | 12,167 | -0.01% |
|
| 2020/09/08 | 3 | 78.57 | 2 | 78.20 | 77.60 | 1 | 12,117 | 0.01% |
|
| 2020/09/07 | 12 | 79.85 | 13 | 79.53 | 79.10 | -1 | 12,086 | -0.01% |
|
| 2020/09/04 | 4 | 82.50 | 1 | 82.80 | 82.80 | 3 | 12,063 | 0.02% |
|
| 2020/09/03 | 15 | 85.95 | 15 | 85.97 | 85.10 | 0 | 12,021 | 0.00% |
|
| 2020/09/02 | 10 | 83.44 | 0 | 0.00 | 82.60 | 10 | 11,870 | 0.08% |
|
| 2020/09/01 | 6 | 86.60 | 9 | 85.81 | 85.70 | -3 | 12,056 | -0.02% |
|
| 2020/08/31 | 1 | 85.90 | 0 | 0.00 | 84.90 | 1 | 12,498 | 0.01% |
|
| 2020/08/28 | 7 | 87.86 | 1 | 86.60 | 86.20 | 6 | 12,528 | 0.05% |
|
| 2020/08/27 | 0 | 0.00 | 5 | 89.08 | 89.70 | -5 | 12,491 | -0.04% |
|
| 2020/08/26 | 6 | 89.22 | 3 | 90.07 | 88.30 | 3 | 12,498 | 0.02% |
|
| 2020/08/25 | 17 | 89.44 | 27 | 90.01 | 91.50 | -10 | 12,417 | -0.08% |
|
| 2020/08/24 | 1 | 84.10 | 1 | 86.00 | 86.60 | 0 | 12,271 | 0.00% |
|
| 2020/08/21 | 3 | 85.80 | 1 | 85.30 | 85.30 | 2 | 12,308 | 0.02% |
|
| 2020/08/20 | 15 | 85.40 | 5 | 83.96 | 83.50 | 10 | 12,342 | 0.08% |
|
| 2020/08/19 | 12 | 91.22 | 6 | 91.77 | 88.80 | 6 | 12,143 | 0.05% |
|
| 2020/08/18 | 17 | 91.83 | 15 | 91.83 | 91.40 | 2 | 11,859 | 0.02% |
|
| 2020/08/17 | 3 | 89.27 | 7 | 88.96 | 86.50 | -4 | 11,437 | -0.03% |
|
| 2020/08/14 | 12 | 85.53 | 5 | 85.84 | 85.50 | 7 | 11,215 | 0.06% |
|
| 2020/08/13 | 2 | 83.65 | 3 | 80.77 | 84.00 | -1 | 11,144 | -0.01% |
|
| 2020/08/12 | 14 | 80.21 | 3 | 80.00 | 79.90 | 11 | 11,150 | 0.10% |
|
| 2020/08/11 | 3 | 81.13 | 3 | 81.83 | 82.00 | 0 | 11,431 | 0.00% |
|
| 2020/08/10 | 11 | 80.55 | 3 | 80.20 | 80.10 | 8 | 11,944 | 0.07% |
|
| 2020/08/07 | 0 | 0.00 | 1 | 83.50 | 82.40 | -1 | 12,239 | -0.01% |
|
| 2020/08/06 | 7 | 85.04 | 0 | 0.00 | 82.50 | 7 | 12,885 | 0.05% |
|
| 2020/08/05 | 1 | 84.20 | 6 | 85.02 | 85.50 | -5 | 13,069 | -0.04% |
|
| 2020/08/04 | 6 | 84.52 | 2 | 83.85 | 84.60 | 4 | 13,077 | 0.03% |
|
| 2020/08/03 | 0 | 0.00 | 3 | 82.23 | 82.50 | -3 | 13,113 | -0.02% |
|
| 2020/07/31 | 5 | 84.28 | 0 | 0.00 | 84.00 | 5 | 13,029 | 0.04% |
|
| 2020/07/30 | 0 | 0.00 | 32 | 85.40 | 86.50 | -32 | 12,979 | -0.25% |
|
| 2020/07/29 | 37 | 86.29 | 4 | 85.18 | 83.60 | 33 | 12,920 | 0.26% |
|
| 2020/07/28 | 6 | 84.13 | 11 | 84.84 | 84.40 | -5 | 12,794 | -0.04% |
|
| 2020/07/27 | 12 | 84.13 | 19 | 84.31 | 84.70 | -7 | 12,699 | -0.06% |
|
| 2020/07/24 | 42 | 82.45 | 32 | 82.22 | 82.40 | 10 | 12,506 | 0.08% |
|
| 2020/07/23 | 7 | 78.91 | 10 | 77.75 | 78.70 | -3 | 12,017 | -0.02% |
|
| 2020/07/22 | 0 | 0.00 | 1 | 75.00 | 75.30 | -1 | 11,727 | -0.01% |
|
| 2020/07/20 | 2 | 72.75 | 0 | 0.00 | 73.90 | 2 | 11,496 | 0.02% |
|
| 2020/07/17 | 0 | 0.00 | 1 | 73.20 | 73.20 | -1 | 11,448 | -0.01% |
|
| 2020/07/16 | 7 | 73.07 | 7 | 72.19 | 72.10 | 0 | 11,417 | 0.00% |
|
| 2020/07/15 | 8 | 72.16 | 8 | 72.68 | 72.00 | 0 | 11,392 | 0.00% |
|
| 2020/07/14 | 1 | 75.20 | 3 | 74.90 | 73.70 | -2 | 11,340 | -0.02% |
|
| 2020/07/13 | 4 | 75.03 | 2 | 75.10 | 72.10 | 2 | 11,228 | 0.02% |
|
| 2020/07/10 | 0 | 0.00 | 1 | 72.80 | 72.00 | -1 | 11,055 | -0.01% |
|
| 2020/07/09 | 0 | 0.00 | 1 | 71.20 | 70.80 | -1 | 11,008 | -0.01% |
|
| 2020/07/08 | 1 | 71.00 | 1 | 72.30 | 71.40 | 0 | 10,907 | 0.00% |
|
| 2020/07/07 | 6 | 70.47 | 1 | 71.10 | 70.50 | 5 | 10,759 | 0.05% |
|
| 2020/07/06 | 2 | 71.30 | 0 | 0.00 | 71.70 | 2 | 10,716 | 0.02% |
|
| 2020/07/03 | 8 | 70.66 | 12 | 70.53 | 70.30 | -4 | 10,669 | -0.04% |
|
| 2020/07/02 | 5 | 67.44 | 4 | 67.45 | 69.30 | 1 | 10,545 | 0.01% |
|
| 2020/07/01 | 4 | 67.98 | 3 | 68.37 | 68.10 | 1 | 10,512 | 0.01% |
|
| 2020/06/30 | 0 | 0.00 | 3 | 65.43 | 65.50 | -3 | 10,615 | -0.03% |
|
| 2020/06/29 | 1 | 65.90 | 1 | 65.80 | 66.00 | 0 | 10,749 | 0.00% |
|
| 2020/06/24 | 2 | 65.50 | 3 | 65.77 | 65.40 | -1 | 10,793 | -0.01% |
|
| 2020/06/23 | 8 | 66.14 | 12 | 66.42 | 66.90 | -4 | 10,835 | -0.04% |
|
| 2020/06/22 | 4 | 65.20 | 7 | 65.01 | 65.10 | -3 | 10,675 | -0.03% |
|
| 2020/06/19 | 3 | 63.50 | 6 | 63.33 | 63.00 | -3 | 10,546 | -0.03% |
|
| 2020/06/18 | 2 | 64.20 | 1 | 64.30 | 64.80 | 1 | 10,482 | 0.01% |
|
| 2020/06/17 | 7 | 64.24 | 3 | 64.33 | 64.50 | 4 | 10,439 | 0.04% |
|
| 2020/06/16 | 6 | 64.48 | 5 | 64.26 | 64.90 | 1 | 10,415 | 0.01% |
|
| 2020/06/15 | 4 | 63.68 | 6 | 63.75 | 62.30 | -2 | 10,383 | -0.02% |
|
| 2020/06/12 | 4 | 62.30 | 3 | 60.83 | 63.00 | 1 | 10,376 | 0.01% |
|
| 2020/06/11 | 8 | 62.31 | 1 | 62.00 | 61.70 | 7 | 10,349 | 0.07% |
|
| 2020/06/10 | 7 | 63.27 | 3 | 63.80 | 63.60 | 4 | 10,243 | 0.04% |
|
| 2020/06/09 | 8 | 63.96 | 6 | 64.02 | 63.50 | 2 | 10,246 | 0.02% |
|
| 2020/06/08 | 5 | 67.38 | 7 | 65.67 | 64.30 | -2 | 10,178 | -0.02% |
|
| 2020/06/05 | 25 | 66.68 | 33 | 68.05 | 69.10 | -8 | 9,742 | -0.08% |
|
| 2020/06/04 | 2 | 63.10 | 1 | 63.50 | 62.90 | 1 | 9,343 | 0.01% |
|
| 2020/06/03 | 2 | 62.40 | 3 | 62.00 | 62.40 | -1 | 9,305 | -0.01% |
|
| 2020/06/02 | 2 | 61.60 | 0 | 0.00 | 61.80 | 2 | 9,274 | 0.02% |
|
| 2020/06/01 | 3 | 59.97 | 2 | 60.60 | 61.60 | 1 | 9,252 | 0.01% |
|
| 2020/05/29 | 4 | 61.20 | 4 | 60.05 | 59.00 | 0 | 9,246 | 0.00% |
|
| 2020/05/28 | 0 | 0.00 | 5 | 60.38 | 59.60 | -5 | 9,175 | -0.05% |
|
| 2020/05/27 | 9 | 63.52 | 66 | 62.45 | 61.30 | -57 | 9,125 | -0.62% |
|
| 2020/05/26 | 1 | 62.40 | 2 | 63.50 | 63.50 | -1 | 9,047 | -0.01% |
|
| 2020/05/25 | 0 | 0.00 | 2 | 63.00 | 63.10 | -2 | 9,010 | -0.02% |
|
| 2020/05/22 | 6 | 62.07 | 10 | 62.31 | 61.40 | -4 | 8,966 | -0.04% |
|
| 2020/05/21 | 9 | 63.33 | 11 | 63.40 | 63.50 | -2 | 8,986 | -0.02% |
|
| 2020/05/20 | 3 | 62.53 | 8 | 62.54 | 62.60 | -5 | 9,153 | -0.05% |
|
| 2020/05/19 | 14 | 64.11 | 12 | 63.22 | 62.60 | 2 | 9,248 | 0.02% |
|
| 2020/05/18 | 5 | 61.76 | 1 | 61.80 | 62.00 | 4 | 9,321 | 0.04% |
|
| 2020/05/15 | 81 | 61.49 | 31 | 61.38 | 62.40 | 50 | 9,073 | 0.55% |
|
| 2020/05/14 | 15 | 59.69 | 8 | 59.94 | 58.90 | 7 | 8,670 | 0.08% |
|
| 2020/05/13 | 31 | 57.81 | 43 | 58.69 | 59.50 | -12 | 8,548 | -0.14% |
|
| 2020/05/12 | 6 | 54.93 | 12 | 54.69 | 55.80 | -6 | 8,300 | -0.07% |
|
| 2020/05/11 | 5 | 53.24 | 4 | 53.35 | 53.10 | 1 | 8,239 | 0.01% |
|
| 2020/05/08 | 12 | 51.93 | 2 | 51.60 | 52.00 | 10 | 8,525 | 0.12% |
|
| 2020/05/07 | 6 | 51.03 | 0 | 0.00 | 51.20 | 6 | 8,832 | 0.07% |
|
| 2020/05/06 | 5 | 50.34 | 2 | 50.50 | 50.30 | 3 | 8,852 | 0.03% |
|
| 2020/05/04 | 0 | 0.00 | 1 | 51.40 | 51.20 | -1 | 8,888 | -0.01% |
|
| 2020/04/30 | 1 | 51.90 | 1 | 51.70 | 52.00 | 0 | 8,884 | 0.00% |
|
| 2020/04/29 | 1 | 52.20 | 1 | 51.50 | 51.80 | 0 | 8,872 | 0.00% |
|
| 2020/04/28 | 4 | 52.33 | 1 | 51.50 | 52.20 | 3 | 8,850 | 0.03% |
|
| 2020/04/23 | 0 | 0.00 | 1 | 52.40 | 52.40 | -1 | 9,098 | -0.01% |
|
| 2020/04/22 | 2 | 51.40 | 2 | 51.50 | 51.70 | 0 | 9,145 | 0.00% |
|
| 2020/04/21 | 1 | 54.00 | 0 | 0.00 | 52.10 | 1 | 9,078 | 0.01% |
|
| 2020/04/17 | 3 | 55.03 | 3 | 54.00 | 53.20 | 0 | 8,961 | 0.00% |
|
| 2020/04/16 | 3 | 53.33 | 3 | 54.10 | 54.00 | 0 | 8,864 | 0.00% |
|
| 2020/04/15 | 2 | 53.30 | 2 | 53.00 | 54.00 | 0 | 8,778 | 0.00% |
|
| 2020/04/14 | 3 | 52.97 | 15 | 52.01 | 53.00 | -12 | 8,667 | -0.14% |
|
| 2020/04/13 | 0 | 0.00 | 1 | 51.40 | 50.50 | -1 | 8,559 | -0.01% |
|
| 2020/04/10 | 1 | 50.30 | 1 | 50.10 | 50.90 | 0 | 8,574 | 0.00% |
|
| 2020/04/09 | 1 | 50.60 | 1 | 50.60 | 50.50 | 0 | 8,580 | 0.00% |
|
| 2020/04/08 | 0 | 0.00 | 2 | 51.15 | 51.20 | -2 | 8,555 | -0.02% |
|
| 2020/04/07 | 1 | 52.60 | 5 | 51.90 | 51.70 | -4 | 8,548 | -0.05% |
|
| 2020/04/06 | 1 | 52.20 | 0 | 0.00 | 52.40 | 1 | 8,511 | 0.01% |
|
| 2020/04/01 | 30 | 52.48 | 22 | 52.89 | 52.50 | 8 | 8,404 | 0.10% |
|
| 2020/03/31 | 6 | 49.53 | 13 | 50.21 | 51.00 | -7 | 8,180 | -0.09% |
|
| 2020/03/30 | 4 | 46.90 | 10 | 47.14 | 46.85 | -6 | 7,938 | -0.08% |
|
| 2020/03/27 | 2 | 47.30 | 7 | 47.04 | 46.85 | -5 | 7,876 | -0.06% |
|
| 2020/03/26 | 14 | 44.29 | 8 | 44.46 | 44.20 | 6 | 7,753 | 0.08% |
|
| 2020/03/25 | 2 | 43.55 | 0 | 0.00 | 43.60 | 2 | 7,689 | 0.03% |
|
| 2020/03/24 | 3 | 39.63 | 0 | 0.00 | 39.65 | 3 | 7,664 | 0.04% |
|
| 2020/03/20 | 3 | 40.90 | 1 | 41.65 | 40.50 | 2 | 7,849 | 0.03% |
|
| 2020/03/19 | 0 | 0.00 | 3 | 37.43 | 38.15 | -3 | 7,824 | -0.04% |
|
| 2020/03/18 | 3 | 42.10 | 3 | 41.58 | 40.00 | 0 | 7,764 | 0.00% |
|
| 2020/03/17 | 1 | 42.85 | 1 | 42.65 | 42.60 | 0 | 7,660 | 0.00% |
|
| 2020/03/16 | 10 | 45.75 | 11 | 44.90 | 43.75 | -1 | 7,611 | -0.01% |
|
| 2020/03/13 | 3 | 43.00 | 8 | 43.68 | 45.00 | -5 | 7,560 | -0.07% |
|
| 2020/03/12 | 3 | 47.33 | 4 | 48.13 | 47.55 | -1 | 7,448 | -0.01% |
|
| 2020/03/11 | 1 | 49.95 | 3 | 50.00 | 49.40 | -2 | 7,319 | -0.03% |
|
| 2020/03/10 | 4 | 49.54 | 9 | 49.08 | 49.60 | -5 | 7,263 | -0.07% |
|
| 2020/03/06 | 2 | 52.15 | 0 | 0.00 | 52.60 | 2 | 7,020 | 0.03% |
|
| 2020/03/05 | 1 | 52.60 | 10 | 52.45 | 52.60 | -9 | 6,992 | -0.13% |
|
| 2020/03/04 | 1 | 51.40 | 0 | 0.00 | 51.90 | 1 | 6,967 | 0.01% |
|
| 2020/03/03 | 10 | 53.04 | 5 | 53.30 | 52.60 | 5 | 6,897 | 0.07% |
|
| 2020/03/02 | 0 | 0.00 | 11 | 51.55 | 52.20 | -11 | 6,841 | -0.16% |
|
| 2020/02/27 | 10 | 52.80 | 16 | 52.78 | 52.10 | -6 | 6,759 | -0.09% |
|
| 2020/02/26 | 1 | 53.50 | 14 | 54.26 | 53.90 | -13 | 6,686 | -0.19% |
|
| 2020/02/24 | 1 | 55.10 | 4 | 54.98 | 55.30 | -3 | 6,702 | -0.04% |
|
| 2020/02/21 | 11 | 56.13 | 21 | 55.72 | 54.90 | -10 | 6,633 | -0.15% |
|
| 2020/02/20 | 4 | 57.40 | 7 | 57.54 | 58.00 | -3 | 6,321 | -0.05% |
|
| 2020/02/19 | 12 | 59.01 | 4 | 58.33 | 57.70 | 8 | 6,154 | 0.13% |
|
| 2020/02/18 | 5 | 58.56 | 7 | 58.31 | 58.30 | -2 | 6,006 | -0.03% |
|
| 2020/02/17 | 13 | 59.27 | 10 | 58.66 | 58.70 | 3 | 5,922 | 0.05% |
|
| 2020/02/14 | 32 | 58.53 | 9 | 58.61 | 58.90 | 23 | 5,789 | 0.40% |
|
| 2020/02/13 | 12 | 57.89 | 24 | 58.33 | 59.00 | -12 | 5,527 | -0.22% |
|
| 2020/02/12 | 12 | 55.99 | 8 | 56.35 | 56.00 | 4 | 5,085 | 0.08% |
|
| 2020/02/11 | 16 | 55.34 | 32 | 55.54 | 55.80 | -16 | 4,882 | -0.33% |
|
| 2020/02/10 | 16 | 53.62 | 13 | 53.78 | 54.30 | 3 | 4,523 | 0.07% |
|
| 2020/02/07 | 2 | 51.90 | 0 | 0.00 | 51.90 | 2 | 4,220 | 0.05% |
|
| 2020/02/06 | 2 | 52.00 | 2 | 52.00 | 52.20 | 0 | 4,323 | 0.00% |
|
| 2020/02/04 | 5 | 51.00 | 0 | 0.00 | 50.90 | 5 | 4,316 | 0.12% |
|
| 2020/02/03 | 3 | 50.97 | 0 | 0.00 | 51.10 | 3 | 4,300 | 0.07% |
|
| 2020/01/31 | 1 | 51.10 | 5 | 51.20 | 51.20 | -4 | 4,330 | -0.09% |
|
| 2020/01/30 | 1 | 49.55 | 2 | 50.50 | 50.80 | -1 | 4,358 | -0.02% |
|
| 2020/01/20 | 1 | 52.20 | 1 | 52.30 | 52.20 | 0 | 4,395 | 0.00% |
|
| 2020/01/17 | 2 | 51.55 | 5 | 51.70 | 51.90 | -3 | 4,311 | -0.07% |
|
| 2020/01/16 | 3 | 51.43 | 9 | 51.32 | 51.20 | -6 | 4,218 | -0.14% |
|
| 2020/01/15 | 2 | 50.60 | 0 | 0.00 | 50.40 | 2 | 4,204 | 0.05% |
|
| 2020/01/13 | 1 | 50.80 | 1 | 50.50 | 50.60 | 0 | 4,324 | 0.00% |
|
| 2020/01/10 | 5 | 50.20 | 5 | 50.70 | 50.40 | 0 | 4,370 | 0.00% |
|
| 2020/01/08 | 1 | 50.10 | 1 | 50.30 | 50.30 | 0 | 4,419 | 0.00% |
|
| 2020/01/07 | 1 | 49.60 | 0 | 0.00 | 49.60 | 1 | 4,413 | 0.02% |
|
| 2020/01/02 | 0 | 0.00 | 3 | 50.03 | 50.00 | -3 | 4,433 | -0.07% |
|
| 2019/12/31 | 6 | 49.75 | 0 | 0.00 | 49.70 | 6 | 4,409 | 0.14% |
|
| 2019/12/30 | 3 | 50.30 | 0 | 0.00 | 50.10 | 3 | 4,382 | 0.07% |
|
| 2019/12/27 | 0 | 0.00 | 3 | 50.50 | 50.50 | -3 | 4,349 | -0.07% |
|
| 2019/12/26 | 3 | 50.80 | 0 | 0.00 | 50.70 | 3 | 4,383 | 0.07% |
|
| 2019/12/23 | 8 | 51.85 | 8 | 51.20 | 50.90 | 0 | 4,519 | 0.00% |
|
| 2019/12/20 | 9 | 52.47 | 0 | 0.00 | 52.00 | 9 | 4,684 | 0.19% |
|
| 2019/12/19 | 0 | 0.00 | 3 | 52.73 | 52.40 | -3 | 4,869 | -0.06% |
|
| 2019/12/18 | 2 | 52.60 | 6 | 52.80 | 52.70 | -4 | 4,889 | -0.08% |
|
| 2019/12/17 | 1 | 51.40 | 1 | 51.60 | 51.40 | 0 | 4,738 | 0.00% |
|
| 2019/12/13 | 0 | 0.00 | 4 | 51.43 | 51.10 | -4 | 4,738 | -0.08% |
|
| 2019/12/11 | 4 | 50.88 | 1 | 51.00 | 50.80 | 3 | 4,746 | 0.06% |
|
| 2019/12/10 | 3 | 50.87 | 0 | 0.00 | 50.90 | 3 | 4,764 | 0.06% |
|
| 2019/12/09 | 7 | 50.91 | 0 | 0.00 | 50.70 | 7 | 4,863 | 0.14% |
|
| 2019/12/06 | 4 | 50.90 | 0 | 0.00 | 50.50 | 4 | 4,915 | 0.08% |
|
| 2019/12/05 | 2 | 50.70 | 2 | 50.80 | 50.50 | 0 | 5,072 | 0.00% |
|
| 2019/12/04 | 0 | 0.00 | 1 | 50.40 | 50.40 | -1 | 5,144 | -0.02% |
|
| 2019/12/03 | 3 | 50.83 | 8 | 50.75 | 51.00 | -5 | 5,282 | -0.09% |
|
| 2019/12/02 | 0 | 0.00 | 4 | 50.25 | 50.70 | -4 | 5,346 | -0.07% |
|
| 2019/11/29 | 0 | 0.00 | 2 | 50.30 | 50.30 | -2 | 5,368 | -0.04% |
|
| 2019/11/27 | 2 | 51.45 | 1 | 51.50 | 51.30 | 1 | 5,545 | 0.02% |
|
| 2019/11/26 | 1 | 51.70 | 1 | 51.20 | 51.40 | 0 | 5,572 | 0.00% |
|
| 2019/11/25 | 6 | 51.43 | 0 | 0.00 | 51.40 | 6 | 5,592 | 0.11% |
|
| 2019/11/22 | 4 | 51.78 | 3 | 51.97 | 52.00 | 1 | 5,657 | 0.02% |
|
| 2019/11/21 | 1 | 51.70 | 1 | 51.60 | 51.80 | 0 | 5,816 | 0.00% |
|
| 2019/11/20 | 2 | 51.15 | 0 | 0.00 | 51.10 | 2 | 5,795 | 0.03% |
|
| 2019/11/19 | 3 | 50.67 | 1 | 50.60 | 50.80 | 2 | 5,872 | 0.03% |
|
| 2019/11/18 | 7 | 50.27 | 6 | 50.38 | 50.40 | 1 | 6,032 | 0.02% |
|
| 2019/11/15 | 3 | 49.10 | 2 | 49.25 | 49.05 | 1 | 6,428 | 0.02% |
|
| 2019/11/14 | 3 | 49.33 | 5 | 49.39 | 49.40 | -2 | 6,653 | -0.03% |
|
| 2019/11/13 | 0 | 0.00 | 5 | 50.24 | 49.95 | -5 | 6,828 | -0.07% |
|
| 2019/11/12 | 3 | 51.23 | 1 | 51.10 | 51.30 | 2 | 6,907 | 0.03% |
|
| 2019/11/11 | 0 | 0.00 | 2 | 51.40 | 51.30 | -2 | 7,085 | -0.03% |
|
| 2019/11/08 | 4 | 51.28 | 8 | 51.39 | 51.20 | -4 | 7,213 | -0.06% |
|
| 2019/11/07 | 2 | 51.25 | 0 | 0.00 | 51.10 | 2 | 7,432 | 0.03% |
|
| 2019/11/06 | 2 | 51.95 | 0 | 0.00 | 51.90 | 2 | 7,483 | 0.03% |
|
| 2019/11/05 | 4 | 52.70 | 4 | 52.55 | 52.60 | 0 | 7,449 | 0.00% |
|
| 2019/11/04 | 11 | 51.70 | 61 | 51.71 | 52.30 | -50 | 7,357 | -0.68% |
|
| 2019/11/01 | 4 | 51.20 | 7 | 51.10 | 51.20 | -3 | 7,285 | -0.04% |
|
| 2019/10/31 | 0 | 0.00 | 1 | 50.90 | 50.90 | -1 | 7,342 | -0.01% |
|
| 2019/10/30 | 5 | 51.04 | 5 | 52.18 | 50.70 | 0 | 7,389 | 0.00% |
|
| 2019/10/29 | 0 | 0.00 | 1 | 51.50 | 51.50 | -1 | 7,347 | -0.01% |
|
| 2019/10/28 | 14 | 51.82 | 3 | 51.67 | 51.50 | 11 | 7,324 | 0.15% |
|
| 2019/10/25 | 1 | 50.00 | 2 | 49.95 | 50.50 | -1 | 7,221 | -0.01% |
|
| 2019/10/24 | 3 | 49.97 | 3 | 50.10 | 50.20 | 0 | 7,216 | 0.00% |
|
| 2019/10/23 | 3 | 50.17 | 1 | 50.30 | 49.80 | 2 | 7,276 | 0.03% |
|
| 2019/10/22 | 3 | 50.00 | 1 | 50.10 | 50.00 | 2 | 7,270 | 0.03% |
|
| 2019/10/21 | 2 | 49.35 | 0 | 0.00 | 49.30 | 2 | 7,251 | 0.03% |
|
| 2019/10/17 | 2 | 49.20 | 1 | 49.00 | 49.30 | 1 | 7,309 | 0.01% |
|
| 2019/10/16 | 1 | 49.40 | 0 | 0.00 | 49.20 | 1 | 7,294 | 0.01% |
|
| 2019/10/14 | 1 | 50.00 | 0 | 0.00 | 49.75 | 1 | 7,402 | 0.01% |
|
| 2019/10/09 | 0 | 0.00 | 1 | 49.40 | 49.35 | -1 | 7,571 | -0.01% |
|
| 2019/10/08 | 0 | 0.00 | 1 | 49.75 | 49.70 | -1 | 7,693 | -0.01% |
|
| 2019/10/07 | 2 | 50.10 | 0 | 0.00 | 50.20 | 2 | 7,754 | 0.03% |
|
| 2019/10/02 | 51 | 50.40 | 0 | 0.00 | 50.10 | 51 | 7,934 | 0.64% |
|
| 2019/09/27 | 3 | 49.98 | 0 | 0.00 | 49.65 | 3 | 8,032 | 0.04% |
|
| 2019/09/26 | 0 | 0.00 | 1 | 51.40 | 51.10 | -1 | 8,010 | -0.01% |
|
| 2019/09/25 | 3 | 52.97 | 8 | 53.51 | 51.80 | -5 | 8,066 | -0.06% |
|
| 2019/09/24 | 11 | 53.30 | 3 | 53.03 | 53.90 | 8 | 7,979 | 0.10% |
|
| 2019/09/23 | 0 | 0.00 | 11 | 51.96 | 52.30 | -11 | 7,952 | -0.14% |
|
| 2019/09/20 | 4 | 51.38 | 0 | 0.00 | 51.10 | 4 | 8,281 | 0.05% |
|
| 2019/09/19 | 3 | 50.90 | 0 | 0.00 | 50.90 | 3 | 8,405 | 0.04% |
|
| 2019/09/18 | 1 | 51.00 | 3 | 51.13 | 51.10 | -2 | 8,555 | -0.02% |
|
| 2019/09/16 | 1 | 51.70 | 0 | 0.00 | 51.70 | 1 | 8,714 | 0.01% |
|
| 2019/09/11 | 2 | 52.90 | 0 | 0.00 | 52.30 | 2 | 8,823 | 0.02% |
|
| 2019/09/10 | 2 | 52.80 | 1 | 53.40 | 53.30 | 1 | 8,828 | 0.01% |
|
| 2019/09/06 | 6 | 52.53 | 4 | 52.33 | 52.40 | 2 | 8,627 | 0.02% |
|
| 2019/09/05 | 3 | 52.80 | 2 | 52.25 | 52.40 | 1 | 8,571 | 0.01% |
|
| 2019/09/04 | 2 | 50.70 | 0 | 0.00 | 50.70 | 2 | 8,444 | 0.02% |
|
| 2019/09/03 | 1 | 51.10 | 1 | 51.20 | 51.30 | 0 | 8,423 | 0.00% |
|
| 2019/09/02 | 2 | 51.60 | 0 | 0.00 | 51.40 | 2 | 8,407 | 0.02% |
|
| 2019/08/29 | 1 | 53.00 | 2 | 53.10 | 52.60 | -1 | 8,179 | -0.01% |
|
| 2019/08/28 | 0 | 0.00 | 105 | 52.50 | 53.00 | -105 | 8,140 | -1.29% |
大賣/鉅額交易
|
| 2019/08/27 | 1 | 52.60 | 4 | 52.85 | 52.20 | -3 | 8,115 | -0.04% |
|
| 2019/08/26 | 2 | 53.10 | 4 | 53.00 | 52.70 | -2 | 8,061 | -0.02% |
|
| 2019/08/22 | 1 | 53.30 | 1 | 53.20 | 53.30 | 0 | 7,829 | 0.00% |
|
| 2019/08/21 | 6 | 53.40 | 10 | 53.21 | 53.10 | -4 | 7,731 | -0.05% |
|
| 2019/08/20 | 13 | 51.99 | 35 | 51.89 | 52.80 | -22 | 7,524 | -0.29% |
|
| 2019/08/19 | 34 | 50.81 | 12 | 50.65 | 50.80 | 22 | 7,070 | 0.31% |
|
| 2019/08/16 | 1 | 49.40 | 4 | 47.53 | 49.60 | -3 | 6,718 | -0.04% |
|
| 2019/08/15 | 10 | 46.52 | 3 | 47.05 | 46.30 | 7 | 6,506 | 0.11% |
|
| 2019/08/14 | 51 | 49.47 | 0 | 0.00 | 48.20 | 51 | 6,395 | 0.80% |
|
| 2019/08/13 | 53 | 49.53 | 1 | 50.30 | 49.40 | 52 | 6,243 | 0.83% |
|
| 2019/08/12 | 6 | 49.93 | 8 | 49.28 | 49.45 | -2 | 6,127 | -0.03% |
|
| 2019/08/08 | 1 | 46.95 | 3 | 46.87 | 46.80 | -2 | 5,960 | -0.03% |
|
| 2019/08/07 | 4 | 46.08 | 0 | 0.00 | 46.20 | 4 | 5,917 | 0.07% |
|
| 2019/08/06 | 0 | 0.00 | 1 | 46.45 | 46.50 | -1 | 5,914 | -0.02% |
|
| 2019/08/05 | 1 | 44.95 | 1 | 45.20 | 45.60 | 0 | 5,859 | 0.00% |
|
| 2019/08/02 | 0 | 0.00 | 2 | 46.18 | 45.20 | -2 | 5,864 | -0.03% |
|
| 2019/08/01 | 2 | 46.60 | 0 | 0.00 | 45.55 | 2 | 5,812 | 0.03% |
|
| 2019/07/30 | 1 | 47.65 | 7 | 47.55 | 47.30 | -6 | 5,716 | -0.10% |
|
| 2019/07/29 | 1 | 48.75 | 0 | 0.00 | 48.30 | 1 | 5,732 | 0.02% |
|
| 2019/07/26 | 1 | 48.60 | 0 | 0.00 | 48.70 | 1 | 5,685 | 0.02% |
|
| 2019/07/25 | 3 | 48.73 | 1 | 48.90 | 48.75 | 2 | 5,664 | 0.04% |
|
| 2019/07/24 | 2 | 49.15 | 2 | 48.95 | 48.90 | 0 | 5,604 | 0.00% |
|
| 2019/07/23 | 4 | 48.98 | 1 | 48.95 | 49.00 | 3 | 5,588 | 0.05% |
|
| 2019/07/22 | 5 | 48.26 | 4 | 48.26 | 48.35 | 1 | 5,537 | 0.02% |
|
| 2019/07/19 | 4 | 48.44 | 0 | 0.00 | 48.20 | 4 | 5,577 | 0.07% |
|
| 2019/07/18 | 1 | 48.05 | 0 | 0.00 | 48.05 | 1 | 5,493 | 0.02% |
|
| 2019/07/17 | 1 | 48.80 | 0 | 0.00 | 48.90 | 1 | 5,448 | 0.02% |
|
| 2019/07/15 | 7 | 50.06 | 1 | 50.60 | 49.90 | 6 | 5,272 | 0.11% |
|
| 2019/07/12 | 0 | 0.00 | 2 | 53.95 | 53.50 | -2 | 5,095 | -0.04% |
|
| 2019/07/09 | 0 | 0.00 | 2 | 52.85 | 52.30 | -2 | 4,972 | -0.04% |
|
| 2019/07/08 | 0 | 0.00 | 19 | 54.96 | 54.80 | -19 | 4,894 | -0.39% |
|
| 2019/07/05 | 9 | 54.60 | 5.5 | 54.86 | 54.70 | 3.5 | 4,867 | 0.07% |
|
| 2019/07/04 | 1 | 55.40 | 1 | 55.70 | 54.60 | 0 | 4,792 | 0.00% |
|
| 2019/07/03 | 0 | 0.00 | 2 | 54.10 | 54.40 | -2 | 4,751 | -0.04% |
|
| 2019/07/02 | 5 | 54.20 | 2 | 53.20 | 54.20 | 3 | 4,750 | 0.06% |
|
| 2019/07/01 | 1 | 53.80 | 6 | 53.78 | 53.80 | -5 | 4,823 | -0.10% |
|
| 2019/06/28 | 6 | 52.43 | 0 | 0.00 | 53.20 | 6 | 4,739 | 0.13% |
|
| 2019/06/27 | 32 | 52.72 | 50 | 52.69 | 53.40 | -18 | 4,581 | -0.39% |
|
| 2019/06/26 | 6 | 49.88 | 4 | 49.53 | 50.00 | 2 | 4,170 | 0.05% |
|
| 2019/06/25 | 1 | 47.60 | 1 | 48.50 | 47.75 | 0 | 3,984 | 0.00% |
|
| 2019/06/24 | 2 | 46.75 | 0 | 0.00 | 46.90 | 2 | 3,885 | 0.05% |
|
| 2019/06/21 | 1 | 46.60 | 1 | 47.30 | 46.40 | 0 | 3,819 | 0.00% |
|
| 2019/06/20 | 1 | 47.70 | 1 | 47.45 | 47.50 | 0 | 3,768 | 0.00% |
|
| 2019/06/19 | 3 | 47.97 | 5 | 47.99 | 48.50 | -2 | 3,870 | -0.05% |
|
| 2019/06/18 | 4 | 46.31 | 2 | 46.38 | 47.05 | 2 | 4,005 | 0.05% |
|
| 2019/06/14 | 1 | 45.00 | 0 | 0.00 | 45.25 | 1 | 4,037 | 0.02% |
|
| 2019/06/13 | 1 | 45.20 | 0 | 0.00 | 44.55 | 1 | 4,114 | 0.02% |
|
| 2019/06/12 | 1 | 44.55 | 2 | 44.25 | 44.45 | -1 | 4,140 | -0.02% |
|
| 2019/06/06 | 4 | 44.95 | 0 | 0.00 | 44.95 | 4 | 4,156 | 0.10% |
|
| 2019/06/03 | 0 | 0.00 | 1 | 44.95 | 44.90 | -1 | 4,364 | -0.02% |
|
| 2019/05/31 | 0 | 0.00 | 4 | 45.60 | 45.75 | -4 | 4,431 | -0.09% |
|
| 2019/05/29 | 1 | 45.40 | 0 | 0.00 | 44.40 | 1 | 4,598 | 0.02% |
|
| 2019/05/27 | 1 | 45.40 | 0 | 0.00 | 45.35 | 1 | 5,070 | 0.02% |
|
| 2019/05/24 | 1 | 44.55 | 0 | 0.00 | 44.50 | 1 | 5,182 | 0.02% |
|
| 2019/05/16 | 3 | 45.33 | 2 | 44.95 | 44.95 | 1 | 6,412 | 0.02% |
|
| 2019/05/15 | 4 | 47.55 | 0 | 0.00 | 46.80 | 4 | 6,446 | 0.06% |
|
| 2019/05/14 | 0 | 0.00 | 5 | 45.50 | 47.90 | -5 | 6,556 | -0.08% |
|
| 2019/05/10 | 5 | 46.50 | 0 | 0.00 | 46.35 | 5 | 6,686 | 0.07% |
|
| 2019/05/09 | 1 | 47.00 | 6 | 47.72 | 47.20 | -5 | 6,687 | -0.07% |
|
| 2019/05/08 | 0 | 0.00 | 2 | 48.05 | 48.55 | -2 | 6,683 | -0.03% |
|
| 2019/05/07 | 2 | 48.70 | 9 | 49.00 | 49.00 | -7 | 6,734 | -0.10% |
|
| 2019/05/06 | 6 | 48.63 | 0 | 0.00 | 48.05 | 6 | 6,786 | 0.09% |
|
| 2019/05/03 | 1 | 50.10 | 0 | 0.00 | 50.00 | 1 | 6,882 | 0.01% |
|
| 2019/04/30 | 5 | 49.50 | 1 | 50.00 | 49.65 | 4 | 6,962 | 0.06% |
|
| 2019/04/29 | 1 | 49.60 | 13 | 49.46 | 49.60 | -12 | 6,982 | -0.17% |
|
| 2019/04/25 | 3 | 52.37 | 0 | 0.00 | 51.30 | 3 | 7,103 | 0.04% |
|
| 2019/04/24 | 1 | 51.60 | 10 | 52.31 | 52.80 | -9 | 7,086 | -0.13% |
|
| 2019/04/23 | 6 | 51.38 | 0 | 0.00 | 51.20 | 6 | 7,089 | 0.08% |
|
| 2019/04/22 | 2 | 51.85 | 0 | 0.00 | 51.10 | 2 | 7,156 | 0.03% |
|
| 2019/04/19 | 0 | 0.00 | 1 | 51.90 | 51.50 | -1 | 7,234 | -0.01% |
|
| 2019/04/18 | 1 | 52.50 | 3 | 52.27 | 51.20 | -2 | 7,282 | -0.03% |
|
| 2019/04/17 | 2 | 52.40 | 7 | 52.30 | 52.40 | -5 | 7,451 | -0.07% |
|
| 2019/04/16 | 6 | 51.58 | 0 | 0.00 | 51.90 | 6 | 7,450 | 0.08% |
|
| 2019/04/15 | 2 | 50.65 | 0 | 0.00 | 50.50 | 2 | 7,540 | 0.03% |
|
| 2019/04/12 | 0 | 0.00 | 1 | 50.80 | 49.90 | -1 | 7,649 | -0.01% |
|
| 2019/04/11 | 5 | 50.66 | 1 | 50.90 | 50.80 | 4 | 7,721 | 0.05% |
|
| 2019/04/10 | 0 | 0.00 | 2 | 51.30 | 51.00 | -2 | 7,800 | -0.03% |
|
| 2019/04/09 | 0 | 0.00 | 2 | 51.95 | 52.30 | -2 | 7,968 | -0.03% |
|
| 2019/04/08 | 1 | 51.60 | 1 | 52.40 | 51.40 | 0 | 8,215 | 0.00% |
|
| 2019/04/03 | 16 | 51.67 | 3 | 51.80 | 51.20 | 13 | 8,665 | 0.15% |
|
| 2019/04/01 | 1 | 49.80 | 0 | 0.00 | 49.30 | 1 | 9,380 | 0.01% |
|
| 2019/03/29 | 1 | 48.90 | 0 | 0.00 | 49.10 | 1 | 9,440 | 0.01% |
|
| 2019/03/28 | 15 | 48.40 | 2 | 49.05 | 49.05 | 13 | 9,726 | 0.13% |
|
| 2019/03/27 | 3 | 48.60 | 1 | 48.35 | 49.00 | 2 | 9,779 | 0.02% |
|
| 2019/03/26 | 0 | 0.00 | 3 | 49.33 | 49.30 | -3 | 9,742 | -0.03% |
|
| 2019/03/25 | 0 | 0.00 | 2 | 49.28 | 49.15 | -2 | 9,760 | -0.02% |
|
| 2019/03/22 | 6 | 50.57 | 2 | 50.75 | 50.50 | 4 | 9,734 | 0.04% |
|
| 2019/03/21 | 1 | 49.30 | 5 | 50.19 | 50.50 | -4 | 9,659 | -0.04% |
|
| 2019/03/20 | 1 | 48.00 | 2 | 48.13 | 48.00 | -1 | 9,503 | -0.01% |
|
| 2019/03/19 | 1 | 47.85 | 2 | 47.90 | 48.00 | -1 | 9,530 | -0.01% |
|
| 2019/03/18 | 1 | 46.80 | 2 | 46.38 | 47.40 | -1 | 9,614 | -0.01% |
|
| 2019/03/14 | 3 | 46.15 | 1 | 46.20 | 45.95 | 2 | 9,587 | 0.02% |
|
| 2019/03/13 | 0 | 0.00 | 1 | 46.50 | 46.25 | -1 | 9,640 | -0.01% |
|
| 2019/03/12 | 3 | 46.53 | 2 | 46.55 | 46.65 | 1 | 9,668 | 0.01% |
|
| 2019/03/08 | 0 | 0.00 | 1 | 46.20 | 46.35 | -1 | 9,850 | -0.01% |
|
| 2019/03/07 | 0 | 0.00 | 3 | 47.07 | 46.70 | -3 | 9,953 | -0.03% |
|
| 2019/03/06 | 3 | 48.25 | 5 | 47.48 | 47.75 | -2 | 10,031 | -0.02% |
|
| 2019/03/05 | 3 | 48.92 | 5 | 48.97 | 47.75 | -2 | 10,119 | -0.02% |
|
| 2019/03/04 | 1 | 48.10 | 1 | 48.30 | 48.90 | 0 | 10,064 | 0.00% |
|
| 2019/02/27 | 5 | 47.91 | 0 | 0.00 | 47.90 | 5 | 10,060 | 0.05% |
|
| 2019/02/26 | 2 | 48.03 | 8 | 48.37 | 47.70 | -6 | 9,914 | -0.06% |
|
| 2019/02/25 | 2 | 46.30 | 1 | 45.70 | 46.10 | 1 | 9,622 | 0.01% |
|
| 2019/02/22 | 3 | 45.68 | 0 | 0.00 | 45.60 | 3 | 9,614 | 0.03% |
|
| 2019/02/21 | 10 | 46.38 | 6 | 46.60 | 45.50 | 4 | 9,562 | 0.04% |
|
| 2019/02/20 | 25 | 45.22 | 137 | 45.34 | 46.00 | -112 | 9,284 | -1.21% |
大賣/鉅額交易
|
| 2019/02/19 | 2 | 44.80 | 4 | 44.80 | 44.80 | -2 | 9,157 | -0.02% |
|
| 2019/02/18 | 2 | 44.55 | 6 | 44.37 | 44.65 | -4 | 9,236 | -0.04% |
|
| 2019/02/15 | 19 | 44.12 | 23 | 43.96 | 44.00 | -4 | 9,092 | -0.04% |
|
| 2019/02/14 | 114 | 42.82 | 0 | 0.00 | 42.95 | 114 | 8,790 | 1.30% |
大買/鉅額交易
|
| 2019/02/13 | 1 | 41.90 | 0 | 0.00 | 42.90 | 1 | 8,705 | 0.01% |
|
| 2019/02/12 | 9 | 41.67 | 0 | 0.00 | 41.70 | 9 | 8,571 | 0.10% |
|
| 2019/02/11 | 1 | 40.40 | 0 | 0.00 | 40.75 | 1 | 8,450 | 0.01% |
|
| 2019/01/29 | 1 | 40.25 | 0 | 0.00 | 40.25 | 1 | 8,408 | 0.01% |
|
| 2019/01/24 | 2 | 40.00 | 0 | 0.00 | 39.95 | 2 | 8,410 | 0.02% |
|
| 2019/01/18 | 1 | 40.15 | 0 | 0.00 | 39.80 | 1 | 8,403 | 0.01% |
|
| 2019/01/17 | 3 | 40.27 | 1 | 40.25 | 39.85 | 2 | 8,447 | 0.02% |
|
| 2019/01/16 | 0 | 0.00 | 5 | 40.00 | 39.70 | -5 | 8,393 | -0.06% |
|
| 2019/01/14 | 7 | 39.00 | 0 | 0.00 | 38.90 | 7 | 8,399 | 0.08% |
|
| 2019/01/11 | 1 | 39.60 | 0 | 0.00 | 39.50 | 1 | 8,398 | 0.01% |
|
| 2019/01/09 | 0 | 0.00 | 5 | 40.05 | 39.80 | -5 | 8,352 | -0.06% |
|
| 2019/01/08 | 1 | 41.15 | 0 | 0.00 | 40.85 | 1 | 8,174 | 0.01% |
|
| 2019/01/07 | 8 | 40.38 | 2 | 40.25 | 41.15 | 6 | 8,064 | 0.07% |
|
| 2019/01/04 | 6 | 38.54 | 8 | 38.43 | 39.20 | -2 | 7,973 | -0.03% |
|
| 2018/12/28 | 0 | 0.00 | 3 | 40.68 | 40.20 | -3 | 7,801 | -0.04% |
|
| 2018/12/27 | 19 | 41.86 | 17 | 41.11 | 40.45 | 2 | 7,688 | 0.03% |
|
| 2018/12/26 | 9 | 42.16 | 19 | 42.44 | 41.30 | -10 | 7,361 | -0.14% |
|
| 2018/12/25 | 25 | 43.91 | 31 | 43.94 | 44.90 | -6 | 6,817 | -0.09% |
|
| 2018/12/24 | 12 | 42.07 | 13 | 42.66 | 43.55 | -1 | 6,266 | -0.02% |
|
| 2018/12/22 | 2 | 40.00 | 0 | 0.00 | 39.70 | 2 | 5,869 | 0.03% |
|
| 2018/12/21 | 5 | 39.17 | 3 | 39.28 | 38.75 | 2 | 5,801 | 0.03% |
|
| 2018/12/20 | 1 | 37.80 | 0 | 0.00 | 37.55 | 1 | 5,515 | 0.02% |
|
| 2018/12/17 | 1 | 37.85 | 0 | 0.00 | 37.75 | 1 | 5,397 | 0.02% |
|
| 2018/12/14 | 3 | 38.10 | 0 | 0.00 | 38.15 | 3 | 5,426 | 0.06% |
|
| 2018/12/13 | 1 | 38.70 | 4 | 39.33 | 38.70 | -3 | 5,354 | -0.06% |
|
| 2018/12/12 | 5 | 39.15 | 2 | 39.13 | 39.05 | 3 | 5,307 | 0.06% |
|
| 2018/12/11 | 6 | 39.35 | 2 | 39.00 | 39.00 | 4 | 5,259 | 0.08% |
|
| 2018/12/10 | 6 | 40.47 | 21 | 40.39 | 40.80 | -15 | 5,168 | -0.29% |
|
| 2018/12/07 | 10 | 40.05 | 0 | 0.00 | 40.05 | 10 | 5,145 | 0.19% |
|
| 2018/12/06 | 6 | 39.94 | 0 | 0.00 | 39.20 | 6 | 5,147 | 0.12% |
|
| 2018/12/05 | 0 | 0.00 | 1 | 40.45 | 40.95 | -1 | 5,118 | -0.02% |
|
| 2018/12/04 | 6 | 41.72 | 1 | 42.15 | 41.70 | 5 | 5,152 | 0.10% |
|
| 2018/12/03 | 3 | 40.48 | 2 | 40.35 | 41.10 | 1 | 5,077 | 0.02% |
|
| 2018/11/30 | 1 | 39.15 | 1 | 39.40 | 38.85 | 0 | 4,964 | 0.00% |
|
| 2018/11/29 | 1 | 40.35 | 6 | 39.38 | 38.60 | -5 | 4,884 | -0.10% |
|
| 2018/11/28 | 8 | 38.89 | 3 | 38.68 | 39.40 | 5 | 4,733 | 0.11% |
|
| 2018/11/22 | 0 | 0.00 | 5 | 38.10 | 38.00 | -5 | 4,684 | -0.11% |
|
| 2018/11/21 | 0 | 0.00 | 1 | 37.05 | 37.05 | -1 | 4,700 | -0.02% |
|
| 2018/11/20 | 2 | 38.55 | 0 | 0.00 | 38.25 | 2 | 4,633 | 0.04% |
|
| 2018/11/16 | 0 | 0.00 | 2 | 37.35 | 38.50 | -2 | 4,576 | -0.04% |
|
| 2018/11/15 | 5 | 38.07 | 0 | 0.00 | 38.30 | 5 | 4,481 | 0.11% |
|
| 2018/11/14 | 0 | 0.00 | 2 | 40.65 | 40.20 | -2 | 4,495 | -0.04% |
|
| 2018/11/12 | 1 | 41.80 | 0 | 0.00 | 41.45 | 1 | 4,841 | 0.02% |
|
| 2018/11/08 | 0 | 0.00 | 1 | 42.15 | 41.30 | -1 | 5,188 | -0.02% |
|
| 2018/11/01 | 6.2 | 42.31 | 1 | 41.60 | 42.50 | 5.2 | 5,348 | 0.10% |
|
| 2018/10/31 | 1 | 40.30 | 1 | 40.45 | 40.45 | 0 | 5,354 | 0.00% |
|
| 2018/10/30 | 0 | 0.00 | 3 | 38.80 | 39.00 | -3 | 5,361 | -0.06% |
|
| 2018/10/29 | 0 | 0.00 | 5 | 39.75 | 39.90 | -5 | 5,366 | -0.09% |
|
| 2018/10/26 | 9 | 39.89 | 2 | 39.85 | 40.20 | 7 | 5,447 | 0.13% |
|
| 2018/10/22 | 1 | 39.95 | 0 | 0.00 | 39.45 | 1 | 5,610 | 0.02% |
|
| 2018/10/19 | 0 | 0.00 | 6 | 39.59 | 40.20 | -6 | 5,771 | -0.10% |
|
| 2018/10/17 | 0 | 0.00 | 2 | 41.40 | 40.65 | -2 | 6,369 | -0.03% |
|
| 2018/10/12 | 0 | 0.00 | 5 | 42.50 | 42.50 | -5 | 6,653 | -0.08% |
|
| 2018/10/11 | 5 | 41.98 | 0 | 0.00 | 41.70 | 5 | 6,817 | 0.07% |
|
| 2018/10/09 | 28 | 47.03 | 28 | 46.30 | 46.30 | 0 | 6,766 | 0.00% |
|
| 2018/10/05 | 1 | 46.00 | 0 | 0.00 | 46.15 | 1 | 6,728 | 0.01% |
|
| 2018/10/04 | 0 | 0.00 | 1 | 48.05 | 47.95 | -1 | 6,706 | -0.01% |
|
| 2018/10/03 | 0 | 0.00 | 1 | 48.80 | 48.15 | -1 | 6,761 | -0.01% |
|
| 2018/10/02 | 0 | 0.00 | 6 | 48.77 | 48.80 | -6 | 6,824 | -0.09% |
|
| 2018/10/01 | 0 | 0.00 | 2 | 48.98 | 49.20 | -2 | 6,911 | -0.03% |
|
| 2018/09/28 | 2 | 48.10 | 0 | 0.00 | 48.20 | 2 | 6,966 | 0.03% |
|
| 2018/09/20 | 6 | 48.96 | 0 | 0.00 | 48.60 | 6 | 7,211 | 0.08% |
|
| 2018/09/19 | 3 | 50.23 | 0 | 0.00 | 49.90 | 3 | 7,207 | 0.04% |
|
| 2018/09/10 | 0 | 0.00 | 1 | 48.30 | 48.95 | -1 | 7,595 | -0.01% |
|
| 2018/09/07 | 0 | 0.00 | 1 | 49.60 | 49.70 | -1 | 7,645 | -0.01% |
|
| 2018/09/05 | 0 | 0.00 | 2 | 52.95 | 52.30 | -2 | 7,654 | -0.03% |
|
| 2018/09/04 | 2 | 52.40 | 6 | 52.22 | 52.30 | -4 | 7,692 | -0.05% |
|
| 2018/09/03 | 1 | 51.80 | 0 | 0.00 | 52.00 | 1 | 7,880 | 0.01% |
|
| 2018/08/31 | 0.1 | 52.40 | 1 | 52.30 | 52.40 | -0.9 | 7,971 | -0.01% |
|
| 2018/08/30 | 7 | 52.09 | 0 | 0.00 | 51.30 | 7 | 8,074 | 0.09% |
|
| 2018/08/29 | 60 | 53.82 | 61 | 53.02 | 53.00 | -1 | 8,043 | -0.01% |
|
| 2018/08/28 | 1 | 53.80 | 1 | 53.70 | 53.70 | 0 | 8,093 | 0.00% |
|
| 2018/08/23 | 1 | 50.90 | 0 | 0.00 | 51.90 | 1 | 8,243 | 0.01% |
|
| 2018/08/22 | 6 | 51.78 | 0 | 0.00 | 51.30 | 6 | 8,319 | 0.07% |
|
| 2018/08/21 | 4 | 51.80 | 3 | 51.97 | 52.00 | 1 | 8,311 | 0.01% |
|
| 2018/08/20 | 3 | 49.12 | 1 | 49.35 | 49.00 | 2 | 8,274 | 0.02% |
|
| 2018/08/17 | 4 | 51.75 | 0 | 0.00 | 50.30 | 4 | 8,296 | 0.05% |
|
| 2018/08/16 | 1 | 53.40 | 1 | 53.60 | 53.20 | 0 | 8,213 | 0.00% |
|
| 2018/08/15 | 13.1 | 55.29 | 18 | 55.70 | 54.40 | -4.9 | 8,285 | -0.06% |
|
| 2018/08/14 | 6 | 55.80 | 7 | 56.30 | 56.40 | -1 | 8,167 | -0.01% |
|
| 2018/08/13 | 3 | 56.27 | 1 | 54.40 | 54.80 | 2 | 8,390 | 0.02% |
|
| 2018/08/10 | 1 | 57.80 | 1 | 57.60 | 57.20 | 0 | 8,745 | 0.00% |
|
| 2018/08/09 | 16 | 57.36 | 12 | 57.77 | 57.10 | 4 | 9,040 | 0.04% |
|
| 2018/08/08 | 6 | 58.53 | 1 | 58.20 | 57.40 | 5 | 9,330 | 0.05% |
|
| 2018/08/06 | 0.1 | 58.40 | 2 | 58.10 | 58.20 | -1.9 | 9,564 | -0.02% |
|
| 2018/08/03 | 2 | 59.05 | 5 | 59.16 | 58.90 | -3 | 9,636 | -0.03% |
|
| 2018/08/02 | 1 | 59.30 | 1 | 59.00 | 58.80 | 0 | 9,871 | 0.00% |
|
| 2018/08/01 | 2 | 61.95 | 2 | 61.75 | 61.40 | 0 | 9,899 | 0.00% |
|
| 2018/07/31 | 0 | 0.00 | 5 | 61.00 | 61.40 | -5 | 9,873 | -0.05% |
|
| 2018/07/30 | 7 | 60.57 | 0 | 0.00 | 60.30 | 7 | 9,961 | 0.07% |
|
| 2018/07/27 | 23 | 63.35 | 15 | 63.50 | 62.70 | 8 | 9,989 | 0.08% |
|
| 2018/07/25 | 15 | 65.22 | 16 | 66.26 | 66.30 | -1 | 9,752 | -0.01% |
|
| 2018/07/24 | 7 | 59.47 | 8 | 61.18 | 62.40 | -1 | 9,346 | -0.01% |
|
| 2018/07/23 | 3 | 58.33 | 0 | 0.00 | 57.70 | 3 | 9,108 | 0.03% |
|
| 2018/07/20 | 0 | 0.00 | 1 | 61.00 | 58.00 | -1 | 9,078 | -0.01% |
|
| 2018/07/19 | 2 | 62.00 | 2 | 61.45 | 61.10 | 0 | 8,995 | 0.00% |
|
| 2018/07/18 | 3 | 62.80 | 1 | 63.20 | 62.80 | 2 | 8,980 | 0.02% |
|
| 2018/07/17 | 0 | 0.00 | 1 | 59.00 | 59.50 | -1 | 8,875 | -0.01% |
|
| 2018/07/12 | 1 | 58.80 | 0 | 0.00 | 58.20 | 1 | 9,086 | 0.01% |
|
| 2018/07/09 | 0 | 0.00 | 2 | 61.60 | 61.60 | -2 | 9,201 | -0.02% |
|
| 2018/07/06 | 3 | 64.37 | 0 | 0.00 | 64.20 | 3 | 9,259 | 0.03% |
|
| 2018/07/05 | 1 | 64.20 | 2 | 66.50 | 63.70 | -1 | 9,486 | -0.01% |
|
| 2018/07/04 | 3 | 67.23 | 0 | 0.00 | 67.70 | 3 | 9,449 | 0.03% |
|
| 2018/07/03 | 1 | 66.30 | 0 | 0.00 | 65.00 | 1 | 9,552 | 0.01% |
|
| 2018/07/02 | 2 | 67.40 | 2 | 67.90 | 66.30 | 0 | 9,586 | 0.00% |
|
| 2018/06/28 | 2 | 66.45 | 2 | 66.10 | 65.30 | 0 | 9,593 | 0.00% |
|
| 2018/06/26 | 2 | 66.95 | 0 | 0.00 | 68.00 | 2 | 9,593 | 0.02% |
|
| 2018/06/25 | 2 | 67.40 | 0 | 0.00 | 67.90 | 2 | 9,618 | 0.02% |
|
| 2018/06/22 | 1 | 68.90 | 27 | 68.59 | 67.50 | -26 | 9,587 | -0.27% |
|
| 2018/06/21 | 7 | 71.99 | 1 | 73.60 | 71.60 | 6 | 9,489 | 0.06% |
|
| 2018/06/20 | 8 | 73.83 | 0 | 0.00 | 73.60 | 8 | 9,533 | 0.08% |
|
| 2018/06/19 | 3 | 76.10 | 2 | 76.45 | 76.50 | 1 | 9,505 | 0.01% |
|
| 2018/06/15 | 5 | 74.50 | 0 | 0.00 | 73.90 | 5 | 9,390 | 0.05% |
|
| 2018/06/13 | 10 | 76.75 | 3 | 77.70 | 76.60 | 7 | 9,411 | 0.07% |
|
| 2018/06/12 | 12 | 76.62 | 2 | 76.65 | 77.20 | 10 | 9,510 | 0.11% |
|
| 2018/06/11 | 6 | 77.23 | 5 | 77.00 | 77.50 | 1 | 9,498 | 0.01% |
|
| 2018/06/08 | 5 | 75.90 | 0 | 0.00 | 74.50 | 5 | 9,390 | 0.05% |
|
| 2018/06/07 | 0 | 0.00 | 2 | 75.00 | 74.30 | -2 | 9,394 | -0.02% |
|
| 2018/06/06 | 1 | 76.30 | 7 | 76.16 | 76.40 | -6 | 9,451 | -0.06% |
|
| 2018/06/05 | 2 | 78.55 | 1 | 79.30 | 76.20 | 1 | 9,464 | 0.01% |
|
| 2018/06/01 | 0 | 0.00 | 5 | 80.00 | 79.90 | -5 | 9,873 | -0.05% |
|
| 2018/05/31 | 11 | 80.79 | 0 | 0.00 | 79.10 | 11 | 9,878 | 0.11% |
|
| 2018/05/30 | 1 | 78.40 | 0 | 0.00 | 78.60 | 1 | 9,870 | 0.01% |
|
| 2018/05/29 | 3 | 81.97 | 3 | 80.97 | 80.80 | 0 | 9,810 | 0.00% |
|
| 2018/05/28 | 10 | 82.56 | 12 | 82.47 | 82.20 | -2 | 9,801 | -0.02% |
|
| 2018/05/25 | 11 | 83.73 | 11 | 84.16 | 83.50 | 0 | 9,755 | 0.00% |
|
| 2018/05/23 | 3 | 87.97 | 4 | 88.65 | 87.50 | -1 | 9,635 | -0.01% |
|
| 2018/05/22 | 12 | 87.78 | 17 | 86.29 | 88.80 | -5 | 9,591 | -0.05% |
|
| 2018/05/21 | 34 | 87.21 | 38 | 86.89 | 86.30 | -4 | 9,635 | -0.04% |
|
| 2018/05/18 | 26 | 81.71 | 5 | 84.02 | 85.20 | 21 | 9,483 | 0.22% |
|
| 2018/05/17 | 7 | 79.94 | 8 | 79.45 | 80.60 | -1 | 9,237 | -0.01% |
|
| 2018/05/16 | 5 | 78.68 | 15 | 77.53 | 75.60 | -10 | 9,016 | -0.11% |
|
| 2018/05/15 | 0 | 0.00 | 34 | 77.91 | 79.10 | -34 | 8,824 | -0.39% |
|
| 2018/05/14 | 1 | 75.20 | 7 | 77.70 | 77.50 | -6 | 8,869 | -0.07% |
|
| 2018/05/11 | 7 | 75.03 | 5 | 75.20 | 75.90 | 2 | 8,772 | 0.02% |
|
| 2018/05/10 | 12 | 76.07 | 5 | 76.00 | 76.00 | 7 | 8,738 | 0.08% |
|
| 2018/05/09 | 2 | 71.60 | 1 | 71.70 | 71.90 | 1 | 8,561 | 0.01% |
|
| 2018/05/08 | 0 | 0.00 | 5 | 71.08 | 69.60 | -5 | 8,500 | -0.06% |
|
| 2018/05/07 | 0 | 0.00 | 12 | 71.22 | 71.60 | -12 | 8,561 | -0.14% |
|
| 2018/05/04 | 11 | 68.14 | 2 | 68.20 | 69.30 | 9 | 8,656 | 0.10% |
|
| 2018/05/03 | 1 | 67.60 | 6 | 67.25 | 66.30 | -5 | 8,631 | -0.06% |
|
| 2018/04/30 | 2 | 63.90 | 3 | 64.20 | 65.40 | -1 | 9,013 | -0.01% |
|
| 2018/04/27 | 4 | 63.58 | 0 | 0.00 | 63.90 | 4 | 9,098 | 0.04% |
|
| 2018/04/26 | 0 | 0.00 | 1 | 64.20 | 63.50 | -1 | 9,209 | -0.01% |
|
| 2018/04/25 | 7 | 64.64 | 2 | 64.40 | 64.50 | 5 | 9,162 | 0.05% |
|
| 2018/04/24 | 0 | 0.00 | 5 | 65.00 | 65.90 | -5 | 9,217 | -0.05% |
|
| 2018/04/23 | 0 | 0.00 | 2 | 63.80 | 65.40 | -2 | 9,242 | -0.02% |
|
| 2018/04/20 | 1 | 65.90 | 0 | 0.00 | 64.50 | 1 | 9,316 | 0.01% |
|
| 2018/04/19 | 1 | 67.00 | 0 | 0.00 | 67.10 | 1 | 9,236 | 0.01% |
|
| 2018/04/18 | 2 | 67.20 | 4 | 66.90 | 67.00 | -2 | 9,337 | -0.02% |
|
| 2018/04/17 | 2 | 66.75 | 3 | 66.10 | 65.80 | -1 | 9,534 | -0.01% |
|
| 2018/04/16 | 0 | 0.00 | 3.3 | 66.92 | 66.70 | -3.3 | 9,561 | -0.03% |
|
| 2018/04/13 | 1 | 70.60 | 1 | 70.20 | 69.50 | 0 | 9,646 | 0.00% |
|
| 2018/04/12 | 3 | 72.38 | 2 | 71.25 | 71.20 | 1 | 9,783 | 0.01% |
|
| 2018/04/11 | 2 | 72.90 | 9.1 | 72.36 | 73.20 | -7.1 | 9,756 | -0.07% |
|
| 2018/04/10 | 0 | 0.00 | 2 | 68.45 | 67.80 | -2 | 9,676 | -0.02% |
|
| 2018/04/09 | 7 | 71.69 | 6 | 72.07 | 70.00 | 1 | 9,651 | 0.01% |
|
| 2018/04/03 | 2 | 68.26 | 7 | 69.31 | 68.50 | -5 | 9,496 | -0.05% |
|
| 2018/04/02 | 5 | 68.61 | 21 | 68.08 | 67.70 | -16 | 9,481 | -0.17% |
|
| 2018/03/30 | 15 | 66.43 | 6 | 66.35 | 66.10 | 9 | 9,371 | 0.10% |
|
| 2018/03/29 | 0 | 67.60 | 0 | 0.00 | 67.90 | 0 | 9,346 | 0.00% |
|
| 2018/03/28 | 0 | 0.00 | 1 | 68.50 | 66.80 | -1 | 9,330 | -0.01% |
|
| 2018/03/27 | 0 | 0.00 | 1 | 68.50 | 67.60 | -1 | 9,274 | -0.01% |
|
| 2018/03/26 | 1 | 67.20 | 0 | 0.00 | 67.30 | 1 | 9,309 | 0.01% |
|
| 2018/03/23 | 6 | 64.90 | 8 | 66.85 | 66.60 | -2 | 9,455 | -0.02% |
|
| 2018/03/22 | 9 | 65.81 | 13 | 66.08 | 66.00 | -4 | 9,397 | -0.04% |
|
| 2018/03/20 | 0 | 0.00 | 4 | 67.10 | 67.20 | -4 | 9,688 | -0.04% |
|
| 2018/03/19 | 3 | 67.00 | 1 | 66.90 | 66.90 | 2 | 9,804 | 0.02% |
|
| 2018/03/16 | 6 | 66.75 | 0 | 0.00 | 69.10 | 6 | 9,671 | 0.06% |
|
| 2018/03/15 | 1 | 67.40 | 7 | 67.81 | 67.70 | -6 | 9,560 | -0.06% |
|
| 2018/03/14 | 0 | 0.00 | 3 | 66.47 | 66.30 | -3 | 9,556 | -0.03% |
|
| 2018/03/13 | 2 | 66.50 | 0 | 0.00 | 66.30 | 2 | 9,590 | 0.02% |
|
| 2018/03/12 | 16 | 66.64 | 9 | 66.08 | 66.60 | 7 | 9,519 | 0.07% |
|
| 2018/03/09 | 2 | 69.50 | 0 | 0.00 | 69.40 | 2 | 9,414 | 0.02% |
|
| 2018/03/08 | 6 | 74.77 | 4 | 73.28 | 72.40 | 2 | 9,334 | 0.02% |
|
| 2018/03/07 | 10 | 72.61 | 9 | 72.63 | 72.70 | 1 | 8,991 | 0.01% |
|
| 2018/03/06 | 1 | 69.97 | 0 | 0.00 | 69.30 | 1 | 8,905 | 0.01% |
|
| 2018/03/05 | 13 | 68.92 | 11 | 69.22 | 69.90 | 2 | 8,961 | 0.02% |
|
| 2018/03/02 | 2 | 68.45 | 0 | 0.00 | 68.10 | 2 | 8,984 | 0.02% |
|
| 2018/03/01 | 5 | 70.10 | 4 | 69.90 | 70.80 | 1 | 9,006 | 0.01% |
|
| 2018/02/26 | 9 | 73.48 | 1 | 72.70 | 72.60 | 8 | 8,835 | 0.09% |
|
| 2018/02/23 | 2 | 73.96 | 9 | 74.00 | 72.10 | -7 | 8,758 | -0.08% |
|
| 2018/02/22 | 14 | 72.49 | 1 | 73.40 | 72.50 | 13 | 8,743 | 0.15% |
|
| 2018/02/21 | 9 | 73.88 | 7 | 73.60 | 74.10 | 2 | 8,709 | 0.02% |
|
| 2018/02/09 | 3 | 68.43 | 3 | 67.40 | 66.30 | 0 | 8,509 | 0.00% |
|
| 2018/02/08 | 0 | 0.00 | 4 | 67.25 | 67.00 | -4 | 8,355 | -0.05% |
|
| 2018/02/07 | 3 | 67.90 | 1 | 66.80 | 66.00 | 2 | 8,327 | 0.02% |
|
| 2018/02/06 | 3 | 64.57 | 1 | 65.50 | 64.70 | 2 | 8,225 | 0.02% |
|
| 2018/02/05 | 6 | 69.93 | 0 | 0.00 | 69.00 | 6 | 8,162 | 0.07% |
|
| 2018/02/02 | 0 | 0.00 | 1 | 73.20 | 74.40 | -1 | 8,218 | -0.01% |
|
| 2018/02/01 | 0 | 0.00 | 1 | 71.60 | 71.70 | -1 | 8,375 | -0.01% |
|
| 2018/01/31 | 7 | 72.77 | 0 | 0.00 | 72.70 | 7 | 8,392 | 0.08% |
|
| 2018/01/29 | 11 | 74.75 | 6 | 74.87 | 75.00 | 5 | 8,311 | 0.06% |
|
| 2018/01/26 | 10 | 71.20 | 1 | 71.70 | 70.40 | 9 | 8,146 | 0.11% |
|
| 2018/01/25 | 5 | 72.50 | 3 | 72.90 | 72.80 | 2 | 8,089 | 0.02% |
|
| 2018/01/24 | 14 | 71.98 | 12 | 72.08 | 70.30 | 2 | 8,017 | 0.02% |
|
| 2018/01/23 | 1 | 67.70 | 2 | 68.75 | 67.00 | -1 | 7,896 | -0.01% |
|
| 2018/01/22 | 0 | 67.00 | 0 | 0.00 | 67.30 | 0 | 7,883 | 0.00% |
|
| 2018/01/19 | 1 | 65.10 | 1 | 64.90 | 65.00 | 0 | 7,927 | 0.00% |
|
| 2018/01/18 | 3 | 65.27 | 3 | 64.80 | 64.20 | 0 | 7,966 | 0.00% |
|
| 2018/01/17 | 11 | 65.13 | 1 | 64.50 | 65.20 | 10 | 8,030 | 0.12% |
|
| 2018/01/15 | 0 | 0.00 | 2 | 63.40 | 63.30 | -2 | 8,247 | -0.02% |
|
| 2018/01/12 | 3 | 66.90 | 1 | 66.50 | 65.60 | 2 | 8,190 | 0.02% |
|
| 2018/01/11 | 7 | 65.10 | 6 | 65.19 | 68.00 | 1 | 8,023 | 0.01% |
|
| 2018/01/10 | 1 | 62.90 | 1 | 61.80 | 61.90 | 0 | 7,768 | 0.00% |
|
| 2018/01/09 | 3 | 62.90 | 2 | 62.90 | 61.50 | 1 | 7,634 | 0.01% |
|
| 2018/01/08 | 1 | 61.30 | 1 | 61.00 | 61.00 | 0 | 7,466 | 0.00% |
|
| 2018/01/04 | 0 | 59.00 | 5 | 57.80 | 59.20 | -5 | 7,106 | -0.07% |
|