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
群益金鼎-海山 券商分點個股進出
群益金鼎-海山 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
|
| 2024/11/29 | 2 | 105.00 | 0 | 0.00 | 105.00 | 2 | 1,985 | 0.10% |
|
| 2024/11/27 | 1.1 | 105.10 | 0 | 0.00 | 105.50 | 1.1 | 2,027 | 0.05% |
|
| 2024/11/21 | 0.1 | 111.00 | 0 | 0.00 | 110.00 | 0.1 | 2,025 | 0.00% |
|
| 2024/11/20 | 0 | 0.00 | 1 | 111.50 | 111.50 | -1 | 2,044 | -0.05% |
|
| 2024/11/18 | 1 | 108.50 | 0 | 0.00 | 108.50 | 1 | 2,021 | 0.05% |
|
| 2024/11/15 | 0.1 | 111.50 | 0 | 0.00 | 109.50 | 0.1 | 2,008 | 0.00% |
|
| 2024/11/08 | 1 | 112.50 | 0 | 0.00 | 112.50 | 1 | 2,058 | 0.05% |
|
| 2024/11/06 | 1 | 114.00 | 1 | 113.00 | 113.50 | 0 | 2,084 | 0.00% |
|
| 2024/11/05 | 3 | 116.17 | 1.3 | 115.68 | 116.00 | 1.7 | 2,140 | 0.08% |
|
| 2024/11/04 | 1 | 118.00 | 0 | 0.00 | 117.50 | 1 | 2,201 | 0.05% |
|
| 2024/11/01 | 0 | 0.00 | 1 | 119.50 | 121.00 | -1 | 2,269 | -0.04% |
|
| 2024/10/28 | 2 | 121.50 | 4 | 120.50 | 121.00 | -2 | 2,265 | -0.09% |
|
| 2024/10/24 | 0 | 0.00 | 2 | 121.00 | 118.00 | -2 | 2,253 | -0.09% |
|
| 2024/10/23 | 3 | 121.50 | 9 | 122.39 | 121.00 | -6 | 2,204 | -0.27% |
|
| 2024/10/22 | 0 | 0.00 | 1 | 116.00 | 116.50 | -1 | 2,071 | -0.05% |
|
| 2024/10/21 | 1 | 112.50 | 0 | 0.00 | 114.50 | 1 | 2,063 | 0.05% |
|
| 2024/10/16 | 0 | 0.00 | 2 | 116.50 | 113.00 | -2 | 2,098 | -0.10% |
|
| 2024/10/11 | 0 | 0.00 | 2.3 | 111.00 | 111.50 | -2.3 | 2,037 | -0.11% |
|
| 2024/10/09 | 2 | 111.50 | 3 | 111.50 | 110.50 | -1 | 2,102 | -0.05% |
|
| 2024/10/08 | 0 | 0.00 | 1 | 109.50 | 109.50 | -1 | 2,122 | -0.05% |
|
| 2024/10/07 | 0 | 0.00 | 1 | 111.00 | 111.50 | -1 | 2,167 | -0.05% |
|
| 2024/09/27 | 0 | 0.00 | 1 | 110.50 | 109.00 | -1 | 2,452 | -0.04% |
|
| 2024/09/25 | 0 | 0.00 | 1 | 110.50 | 110.50 | -1 | 2,725 | -0.04% |
|
| 2024/09/24 | 0 | 0.00 | 1 | 110.50 | 109.50 | -1 | 2,807 | -0.04% |
|
| 2024/09/23 | 0 | 0.00 | 1 | 111.00 | 111.00 | -1 | 2,841 | -0.04% |
|
| 2024/09/11 | 0 | 0.00 | 1 | 106.50 | 107.00 | -1 | 3,481 | -0.03% |
|
| 2024/09/10 | 2 | 107.00 | 1 | 106.00 | 106.50 | 1 | 3,509 | 0.03% |
|
| 2024/09/04 | 4 | 108.38 | 0 | 0.00 | 108.50 | 4 | 3,646 | 0.11% |
|
| 2024/09/03 | 2 | 114.00 | 0 | 0.00 | 114.00 | 2 | 3,611 | 0.06% |
|
| 2024/08/30 | 5 | 115.40 | 1 | 114.00 | 115.00 | 4 | 3,647 | 0.11% |
|
| 2024/08/29 | 0.2 | 112.50 | 4 | 111.50 | 112.50 | -3.8 | 3,600 | -0.11% |
|
| 2024/08/26 | 1 | 112.00 | 0 | 0.00 | 111.00 | 1 | 3,670 | 0.03% |
|
| 2024/08/23 | 0 | 0.00 | 1 | 112.00 | 111.50 | -1 | 3,710 | -0.03% |
|
| 2024/08/22 | 2 | 111.25 | 1 | 112.00 | 111.50 | 1 | 3,740 | 0.03% |
|
| 2024/08/21 | 1 | 110.00 | 0 | 0.00 | 110.00 | 1 | 3,758 | 0.03% |
|
| 2024/08/19 | 0 | 0.00 | 1 | 111.00 | 111.00 | -1 | 3,822 | -0.03% |
|
| 2024/08/16 | 0 | 0.00 | 10 | 112.00 | 112.00 | -10 | 3,897 | -0.26% |
|
| 2024/08/15 | 1 | 110.50 | 1 | 111.00 | 111.00 | 0 | 3,933 | 0.00% |
|
| 2024/08/14 | 0.1 | 109.50 | 0 | 0.00 | 109.50 | 0.1 | 3,968 | 0.00% |
|
| 2024/08/07 | 0 | 0.00 | 2 | 107.50 | 107.50 | -2 | 3,941 | -0.05% |
|
| 2024/08/06 | 3 | 101.00 | 2 | 103.00 | 103.50 | 1 | 3,892 | 0.03% |
|
| 2024/08/05 | 3 | 98.43 | 0 | 0.00 | 97.60 | 3 | 3,833 | 0.08% |
|
| 2024/08/02 | 0.1 | 104.50 | 0 | 0.00 | 106.00 | 0.1 | 3,777 | 0.00% |
|
| 2024/08/01 | 0 | 0.00 | 2 | 106.25 | 107.50 | -2 | 3,768 | -0.05% |
|
| 2024/07/30 | 1 | 100.00 | 0 | 0.00 | 102.00 | 1 | 3,811 | 0.03% |
|
| 2024/07/26 | 0 | 0.00 | 0.1 | 102.50 | 103.50 | -0.1 | 3,810 | 0.00% |
|
| 2024/07/22 | 0 | 0.00 | 1 | 106.50 | 105.50 | -1 | 3,806 | -0.03% |
|
| 2024/07/19 | 1 | 110.50 | 0.1 | 111.00 | 109.00 | 0.9 | 3,799 | 0.02% |
|
| 2024/07/17 | 1 | 116.50 | 2 | 116.50 | 113.50 | -1 | 3,756 | -0.03% |
|
| 2024/07/15 | 2 | 114.25 | 0 | 0.00 | 114.50 | 2 | 3,754 | 0.05% |
|
| 2024/07/12 | 1.1 | 115.45 | 0 | 0.00 | 114.00 | 1.1 | 3,756 | 0.03% |
|
| 2024/07/05 | 1 | 117.00 | 1 | 117.50 | 116.00 | 0 | 3,663 | 0.00% |
|
| 2024/07/04 | 2 | 118.00 | 0 | 0.00 | 115.00 | 2 | 3,618 | 0.06% |
|
| 2024/07/03 | 0 | 0.00 | 1 | 119.50 | 116.00 | -1 | 3,579 | -0.03% |
|
| 2024/07/02 | 3 | 117.67 | 5 | 118.30 | 118.50 | -2 | 3,519 | -0.06% |
|
| 2024/07/01 | 2 | 117.50 | 2 | 116.50 | 115.50 | 0 | 3,359 | 0.00% |
|
| 2024/06/27 | 0 | 0.00 | 3 | 115.50 | 115.00 | -3 | 3,262 | -0.09% |
|
| 2024/06/26 | 2 | 116.00 | 2 | 117.50 | 115.00 | 0 | 3,505 | 0.00% |
|
| 2024/06/24 | 2 | 113.00 | 2.2 | 115.82 | 111.50 | -0.2 | 3,564 | -0.01% |
|
| 2024/06/21 | 1 | 116.00 | 1 | 116.00 | 113.50 | 0 | 3,537 | 0.00% |
|
| 2024/06/20 | 1 | 107.10 | 2 | 111.50 | 113.00 | -1 | 3,492 | -0.03% |
|
| 2024/06/19 | 4 | 117.13 | 3 | 117.14 | 115.50 | 1 | 3,422 | 0.03% |
|
| 2024/06/18 | 0 | 0.00 | 4.5 | 119.56 | 118.50 | -4.5 | 3,454 | -0.13% |
|
| 2024/06/17 | 0 | 119.00 | 2 | 119.25 | 119.00 | -2 | 3,613 | -0.06% |
|
| 2024/06/14 | 1 | 118.00 | 0 | 0.00 | 118.50 | 1 | 3,787 | 0.03% |
|
| 2024/06/13 | 2.1 | 119.05 | 0 | 0.00 | 119.00 | 2.1 | 3,796 | 0.06% |
|
| 2024/06/12 | 3 | 118.83 | 4 | 119.38 | 118.50 | -1 | 3,803 | -0.03% |
|
| 2024/06/11 | 0 | 0.00 | 2 | 116.99 | 117.00 | -2 | 3,976 | -0.05% |
|
| 2024/06/06 | 1 | 116.00 | 0 | 0.00 | 115.00 | 1 | 4,403 | 0.02% |
|
| 2024/06/05 | 0 | 116.00 | 1 | 115.50 | 116.00 | -1 | 4,380 | -0.02% |
|
| 2024/06/04 | 1 | 113.00 | 0.3 | 113.00 | 113.50 | 0.7 | 4,394 | 0.02% |
|
| 2024/05/29 | 1 | 117.00 | 1 | 117.00 | 116.00 | 0 | 4,821 | 0.00% |
|
| 2024/05/28 | 0 | 0.00 | 1 | 118.00 | 115.50 | -1 | 4,786 | -0.02% |
|
| 2024/05/24 | 0 | 114.50 | 0.1 | 116.00 | 116.00 | 0 | 4,732 | 0.00% |
|
| 2024/05/23 | 1 | 114.00 | 0 | 0.00 | 115.50 | 1 | 4,703 | 0.02% |
|
| 2024/05/22 | 3 | 115.50 | 5 | 114.60 | 115.00 | -2 | 4,686 | -0.04% |
|
| 2024/05/16 | 1 | 109.50 | 0 | 0.00 | 109.50 | 1 | 4,566 | 0.02% |
|
| 2024/05/15 | 0 | 0.00 | 0.1 | 112.00 | 111.00 | -0.1 | 4,554 | 0.00% |
|
| 2024/05/14 | 0 | 0.00 | 1 | 112.50 | 112.00 | -1 | 4,543 | -0.02% |
|
| 2024/05/13 | 1 | 109.51 | 0 | 0.00 | 110.00 | 1 | 4,519 | 0.02% |
|
| 2024/05/10 | 1 | 110.50 | 0 | 0.00 | 110.50 | 1 | 4,504 | 0.02% |
|
| 2024/05/09 | 0 | 0.00 | 0 | 114.50 | 112.50 | 0 | 4,471 | 0.00% |
|
| 2024/05/08 | 4 | 111.38 | 0 | 113.00 | 113.00 | 4 | 4,445 | 0.09% |
|
| 2024/05/07 | 0 | 0.00 | 5 | 112.10 | 111.00 | -5 | 4,413 | -0.11% |
|
| 2024/05/06 | 2 | 110.50 | 0 | 0.00 | 112.00 | 2 | 4,380 | 0.05% |
|
| 2024/05/02 | 0 | 112.00 | 0 | 0.00 | 112.00 | 0 | 4,276 | 0.00% |
|
| 2024/04/30 | 0 | 0.00 | 1 | 112.50 | 112.50 | -1 | 4,246 | -0.02% |
|
| 2024/04/29 | 0 | 0.00 | 1 | 111.00 | 111.00 | -1 | 4,221 | -0.02% |
|
| 2024/04/26 | 0 | 0.00 | 0.2 | 107.00 | 106.50 | -0.2 | 4,202 | 0.00% |
|
| 2024/04/25 | 0 | 0.00 | 3 | 105.67 | 107.00 | -3 | 4,192 | -0.07% |
|
| 2024/04/24 | 0 | 0.00 | 0.4 | 106.50 | 106.00 | -0.4 | 4,174 | -0.01% |
|
| 2024/04/23 | 2 | 103.25 | 0 | 0.00 | 104.00 | 2 | 4,174 | 0.05% |
|
| 2024/04/22 | 1 | 105.50 | 1.1 | 106.18 | 103.50 | -0.1 | 4,166 | 0.00% |
|
| 2024/04/19 | 0 | 0.00 | 2 | 108.25 | 106.50 | -2 | 4,145 | -0.05% |
|
| 2024/04/12 | 0 | 0.00 | 3.1 | 113.50 | 113.00 | -3.1 | 4,061 | -0.08% |
|
| 2024/04/11 | 0 | 0.00 | 1 | 112.50 | 112.50 | -1 | 4,042 | -0.02% |
|
| 2024/04/09 | 8 | 111.44 | 0 | 0.00 | 111.00 | 8 | 4,006 | 0.20% |
|
| 2024/04/08 | 2 | 109.75 | 0 | 0.00 | 110.00 | 2 | 3,948 | 0.05% |
|
| 2024/04/02 | 0 | 0.00 | 1 | 111.50 | 110.50 | -1 | 3,889 | -0.03% |
|
| 2024/04/01 | 0 | 0.00 | 0.6 | 111.00 | 110.50 | -0.6 | 3,849 | -0.02% |
|
| 2024/03/29 | 2 | 111.75 | 2 | 113.00 | 113.00 | 0 | 3,797 | 0.00% |
|
| 2024/03/28 | 1 | 115.00 | 2 | 112.50 | 114.50 | -1 | 3,512 | -0.03% |
|
| 2024/03/27 | 3.1 | 113.15 | 1 | 113.50 | 113.50 | 2.1 | 3,365 | 0.06% |
|
| 2024/03/26 | 2 | 112.50 | 1 | 113.00 | 112.50 | 1 | 3,333 | 0.03% |
|
| 2024/03/25 | 3.1 | 114.68 | 2 | 115.00 | 115.00 | 1.1 | 3,277 | 0.03% |
|
| 2024/03/22 | 6 | 118.50 | 7 | 117.00 | 117.00 | -1 | 3,235 | -0.03% |
|
| 2024/03/21 | 6 | 121.42 | 2 | 122.50 | 121.50 | 4 | 3,152 | 0.13% |
|
| 2024/03/20 | 5 | 121.70 | 5 | 121.30 | 120.50 | 0 | 3,020 | 0.00% |
|
| 2024/03/19 | 2 | 119.75 | 4 | 118.37 | 120.00 | -2 | 2,829 | -0.07% |
|
| 2024/03/18 | 4 | 114.13 | 2 | 114.50 | 114.50 | 2 | 2,634 | 0.08% |
|
| 2024/03/15 | 2 | 115.00 | 4 | 114.50 | 114.50 | -2 | 2,585 | -0.08% |
|
| 2024/03/14 | 4 | 116.88 | 4 | 116.50 | 117.00 | 0 | 2,519 | 0.00% |
|
| 2024/03/13 | 0 | 0.00 | 21 | 114.29 | 117.00 | -21 | 2,330 | -0.90% |
|
| 2024/03/12 | 1 | 109.00 | 26 | 107.50 | 108.00 | -25 | 1,972 | -1.27% |
|
| 2024/03/07 | 1 | 105.00 | 5 | 103.60 | 105.00 | -4 | 1,872 | -0.21% |
|
| 2024/03/06 | 4.2 | 106.90 | 13 | 107.19 | 106.50 | -8.8 | 1,836 | -0.48% |
|
| 2024/03/05 | 0 | 0.00 | 2 | 104.00 | 105.00 | -2 | 1,729 | -0.12% |
|
| 2024/03/04 | 1.6 | 103.22 | 19 | 103.95 | 106.00 | -17.4 | 1,599 | -1.09% |
|
| 2024/03/01 | 0 | 0.00 | 1 | 98.80 | 98.90 | -1 | 1,440 | -0.07% |
|
| 2024/02/29 | 1 | 100.00 | 0 | 0.00 | 99.80 | 1 | 1,453 | 0.07% |
|
| 2024/02/27 | 0 | 0.00 | 1 | 100.50 | 98.90 | -1 | 1,453 | -0.07% |
|
| 2024/02/23 | 1 | 100.50 | 0 | 0.00 | 100.00 | 1 | 1,448 | 0.07% |
|
| 2024/02/22 | 0 | 0.00 | 1 | 100.00 | 100.00 | -1 | 1,430 | -0.07% |
|
| 2024/02/21 | 0 | 0.00 | 4 | 99.23 | 98.80 | -4 | 1,401 | -0.29% |
|
| 2024/02/20 | 0 | 97.20 | 0 | 0.00 | 96.20 | 0 | 1,364 | 0.00% |
|
| 2024/02/19 | 1 | 97.30 | 0 | 0.00 | 97.30 | 1 | 1,372 | 0.07% |
|
| 2024/02/16 | 3 | 97.70 | 1 | 97.90 | 97.50 | 2 | 1,407 | 0.14% |
|
| 2024/02/02 | 0 | 95.30 | 0 | 0.00 | 95.50 | 0 | 1,504 | 0.00% |
|
| 2024/01/31 | 0 | 95.20 | 0 | 0.00 | 95.00 | 0 | 1,531 | 0.00% |
|
| 2024/01/30 | 0 | 0.00 | 0 | 95.90 | 95.50 | 0 | 1,535 | 0.00% |
|
| 2024/01/26 | 1 | 96.40 | 1 | 96.00 | 96.50 | 0 | 1,542 | 0.00% |
|
| 2024/01/23 | 0 | 0.00 | 0 | 96.30 | 95.80 | 0 | 1,559 | 0.00% |
|
| 2024/01/18 | 0 | 0.00 | 0.1 | 95.00 | 94.20 | -0.1 | 1,564 | -0.01% |
|
| 2024/01/17 | 2 | 93.50 | 2 | 93.40 | 94.00 | 0 | 1,565 | 0.00% |
|
| 2024/01/16 | 1 | 95.20 | 1 | 95.40 | 95.30 | 0 | 1,554 | 0.00% |
|
| 2024/01/11 | 1 | 94.21 | 0 | 0.00 | 94.90 | 1 | 1,563 | 0.07% |
|
| 2024/01/10 | 1 | 95.00 | 0 | 0.00 | 94.90 | 1 | 1,597 | 0.06% |
|
| 2024/01/05 | 1 | 97.00 | 0 | 0.00 | 96.70 | 1 | 1,709 | 0.06% |
|
| 2024/01/04 | 0 | 0.00 | 1 | 99.10 | 97.60 | -1 | 1,735 | -0.06% |
|
| 2024/01/03 | 0 | 0.00 | 0.2 | 98.50 | 98.30 | -0.2 | 1,746 | -0.01% |
|
| 2023/12/27 | 1 | 98.50 | 1 | 98.50 | 98.60 | 0 | 1,796 | 0.00% |
|
| 2023/12/26 | 1 | 98.30 | 1 | 98.40 | 98.00 | 0 | 1,856 | 0.00% |
|
| 2023/12/25 | 1 | 96.50 | 0 | 0.00 | 96.60 | 1 | 1,911 | 0.05% |
|
| 2023/12/22 | 0 | 0.00 | 0.1 | 96.90 | 96.60 | -0.1 | 1,965 | 0.00% |
|
| 2023/12/19 | 13.1 | 97.59 | 10 | 97.94 | 97.70 | 3.1 | 1,998 | 0.15% |
|
| 2023/12/18 | 0 | 0.00 | 1 | 100.50 | 100.00 | -1 | 2,004 | -0.05% |
|
| 2023/12/15 | 0 | 0.00 | 1 | 102.00 | 101.00 | -1 | 2,082 | -0.05% |
|
| 2023/12/14 | 0 | 0.00 | 1 | 101.00 | 101.50 | -1 | 2,197 | -0.05% |
|
| 2023/12/12 | 1 | 100.00 | 0 | 0.00 | 100.00 | 1 | 2,298 | 0.04% |
|
| 2023/12/11 | 0 | 0.00 | 2 | 100.50 | 100.00 | -2 | 2,348 | -0.09% |
|
| 2023/12/08 | 5 | 100.20 | 1 | 100.50 | 100.00 | 4 | 2,413 | 0.17% |
|
| 2023/12/07 | 0 | 101.50 | 1 | 101.50 | 101.50 | -1 | 2,441 | -0.04% |
|
| 2023/12/06 | 0 | 103.00 | 0 | 103.50 | 104.00 | 0 | 2,475 | 0.00% |
|
| 2023/12/05 | 0 | 102.13 | 0 | 0.00 | 103.00 | 0 | 2,521 | 0.00% |
|
| 2023/12/04 | 1 | 103.00 | 4 | 103.25 | 103.00 | -3 | 2,619 | -0.11% |
|
| 2023/12/01 | 0 | 101.50 | 0 | 0.00 | 101.50 | 0 | 2,901 | 0.00% |
|
| 2023/11/29 | 0 | 102.50 | 0.3 | 102.57 | 102.50 | -0.3 | 2,978 | -0.01% |
|
| 2023/11/28 | 0 | 0.00 | 1 | 101.50 | 102.00 | -1 | 3,012 | -0.03% |
|
| 2023/11/27 | 0 | 0.00 | 2 | 101.50 | 100.50 | -2 | 3,028 | -0.07% |
|
| 2023/11/24 | 0 | 100.50 | 0 | 0.00 | 100.50 | 0 | 3,037 | 0.00% |
|
| 2023/11/22 | 1 | 100.00 | 2 | 99.90 | 100.00 | -1 | 3,047 | -0.03% |
|
| 2023/11/20 | 2.4 | 100.40 | 0.1 | 100.00 | 100.50 | 2.4 | 3,146 | 0.07% |
|
| 2023/11/16 | 2 | 99.00 | 0 | 0.00 | 99.20 | 2 | 3,292 | 0.06% |
|
| 2023/11/15 | 4 | 99.70 | 3 | 100.27 | 99.70 | 1 | 3,374 | 0.03% |
|
| 2023/11/14 | 4 | 99.80 | 5.1 | 99.68 | 99.70 | -1.1 | 3,463 | -0.03% |
|
| 2023/11/13 | 0 | 0.00 | 2 | 96.75 | 96.70 | -2 | 3,599 | -0.06% |
|
| 2023/11/10 | 1 | 97.00 | 0 | 0.00 | 96.10 | 1 | 3,602 | 0.03% |
|
| 2023/11/09 | 0 | 0.00 | 2 | 98.40 | 98.00 | -2 | 3,590 | -0.06% |
|
| 2023/11/08 | 1 | 97.00 | 1 | 98.30 | 97.70 | 0 | 3,580 | 0.00% |
|
| 2023/11/06 | 1 | 98.00 | 1 | 98.10 | 98.30 | 0 | 3,575 | 0.00% |
|
| 2023/11/01 | 0 | 0.00 | 1 | 96.10 | 96.00 | -1 | 3,684 | -0.03% |
|
| 2023/10/31 | 2 | 96.15 | 1 | 97.88 | 95.90 | 1 | 3,685 | 0.03% |
|
| 2023/10/27 | 1 | 96.90 | 0 | 0.00 | 96.70 | 1 | 3,706 | 0.03% |
|
| 2023/10/26 | 3.3 | 97.37 | 1 | 97.10 | 96.70 | 2.3 | 3,718 | 0.06% |
|
| 2023/10/25 | 0.1 | 99.01 | 2 | 99.90 | 98.90 | -1.9 | 3,722 | -0.05% |
|
| 2023/10/24 | 0 | 0.00 | 3 | 98.76 | 99.40 | -3 | 3,739 | -0.08% |
|
| 2023/10/23 | 1 | 97.00 | 3 | 98.07 | 97.80 | -2 | 3,759 | -0.05% |
|
| 2023/10/20 | 1 | 97.30 | 1 | 97.90 | 97.70 | 0 | 3,783 | 0.00% |
|
| 2023/10/19 | 0 | 0.00 | 1 | 97.90 | 97.90 | -1 | 3,801 | -0.03% |
|
| 2023/10/18 | 6 | 97.40 | 4 | 98.83 | 98.30 | 2 | 3,825 | 0.05% |
|
| 2023/10/17 | 0 | 0.00 | 3 | 99.97 | 100.00 | -3 | 3,781 | -0.08% |
|
| 2023/10/16 | 2 | 97.60 | 1 | 98.70 | 98.50 | 1 | 3,763 | 0.03% |
|
| 2023/10/13 | 2 | 99.90 | 4 | 99.48 | 100.00 | -2 | 3,733 | -0.05% |
|
| 2023/10/12 | 0 | 0.00 | 5.1 | 97.04 | 98.50 | -5.1 | 3,693 | -0.14% |
|
| 2023/10/11 | 1 | 97.60 | 0 | 0.00 | 97.90 | 1 | 3,676 | 0.03% |
|
| 2023/10/06 | 0 | 97.00 | 0 | 0.00 | 96.60 | 0 | 3,689 | 0.00% |
|
| 2023/10/05 | 0 | 0.00 | 0.1 | 96.50 | 96.40 | -0.1 | 3,722 | 0.00% |
|
| 2023/10/04 | 0 | 0.00 | 1 | 96.70 | 97.00 | -1 | 3,699 | -0.03% |
|
| 2023/10/03 | 0 | 98.30 | 0 | 0.00 | 98.00 | 0 | 3,698 | 0.00% |
|
| 2023/10/02 | 4 | 97.60 | 0.1 | 98.20 | 98.00 | 3.9 | 3,711 | 0.11% |
|
| 2023/09/28 | 4 | 95.90 | 8.1 | 95.71 | 96.80 | -4.1 | 3,669 | -0.11% |
|
| 2023/09/27 | 2 | 96.90 | 1 | 96.34 | 97.10 | 1 | 3,625 | 0.03% |
|
| 2023/09/26 | 3.1 | 99.74 | 3 | 98.63 | 98.30 | 0.1 | 3,668 | 0.00% |
|
| 2023/09/25 | 4.1 | 100.22 | 2 | 100.50 | 99.70 | 2.1 | 3,714 | 0.06% |
|
| 2023/09/22 | 0.1 | 99.90 | 0 | 0.00 | 99.60 | 0.1 | 3,711 | 0.00% |
|
| 2023/09/21 | 10.1 | 99.16 | 6 | 98.78 | 99.10 | 4.1 | 3,700 | 0.11% |
|
| 2023/09/20 | 16 | 100.92 | 5 | 99.34 | 99.10 | 11 | 3,684 | 0.30% |
|
| 2023/09/19 | 7 | 104.36 | 18.6 | 104.99 | 103.50 | -11.6 | 3,634 | -0.32% |
|
| 2023/09/18 | 2 | 103.50 | 6 | 103.17 | 103.00 | -4 | 3,582 | -0.11% |
|
| 2023/09/15 | 6.2 | 101.94 | 0 | 0.00 | 102.50 | 6.2 | 3,520 | 0.17% |
|
| 2023/09/14 | 1.1 | 100.95 | 24 | 100.40 | 101.50 | -22.9 | 3,503 | -0.65% |
|
| 2023/09/13 | 9.2 | 99.41 | 5 | 99.00 | 99.20 | 4.2 | 3,463 | 0.12% |
|
| 2023/09/12 | 2 | 99.80 | 4 | 99.50 | 101.00 | -2 | 3,415 | -0.06% |
|
| 2023/09/11 | 1 | 102.50 | 7 | 101.07 | 101.00 | -6 | 3,342 | -0.18% |
|
| 2023/09/08 | 7.2 | 101.05 | 0 | 0.00 | 101.00 | 7.2 | 3,292 | 0.22% |
|
| 2023/09/07 | 6.1 | 102.00 | 6 | 102.75 | 103.00 | 0.1 | 3,226 | 0.00% |
|
| 2023/09/06 | 2.2 | 100.63 | 18 | 101.54 | 103.00 | -15.9 | 3,130 | -0.51% |
|
| 2023/09/05 | 9.1 | 97.61 | 7 | 96.96 | 97.90 | 2.1 | 2,825 | 0.07% |
|
| 2023/09/04 | 0 | 0.00 | 3 | 95.47 | 95.60 | -3 | 2,749 | -0.11% |
|
| 2023/09/01 | 7.2 | 95.05 | 5 | 94.68 | 94.40 | 2.2 | 2,733 | 0.08% |
|
| 2023/08/31 | 1.1 | 95.16 | 1 | 94.60 | 94.70 | 0.1 | 2,686 | 0.00% |
|
| 2023/08/30 | 1 | 94.29 | 3 | 94.23 | 94.50 | -2 | 2,684 | -0.07% |
|
| 2023/08/28 | 3 | 92.43 | 3 | 92.10 | 92.50 | 0 | 2,654 | 0.00% |
|
| 2023/08/25 | 3 | 92.67 | 4.1 | 93.31 | 92.90 | -1.1 | 2,660 | -0.04% |
|
| 2023/08/24 | 0.1 | 95.10 | 1 | 94.70 | 95.00 | -0.9 | 2,629 | -0.03% |
|
| 2023/08/23 | 7 | 92.57 | 2 | 93.30 | 93.10 | 5 | 2,570 | 0.19% |
|
| 2023/08/22 | 5 | 93.74 | 13 | 94.79 | 93.50 | -8 | 2,549 | -0.31% |
|
| 2023/08/21 | 45 | 94.01 | 35 | 92.00 | 92.00 | 10 | 2,435 | 0.41% |
|
| 2023/08/18 | 21.1 | 95.90 | 24.1 | 94.70 | 94.40 | -3 | 2,340 | -0.13% |
|
| 2023/08/17 | 8 | 94.51 | 16 | 94.83 | 95.70 | -8 | 2,208 | -0.36% |
|
| 2023/08/16 | 1 | 89.50 | 0 | 0.00 | 90.00 | 1 | 1,983 | 0.05% |
|
| 2023/08/15 | 0 | 0.00 | 1 | 90.50 | 90.20 | -1 | 1,973 | -0.05% |
|
| 2023/08/14 | 2 | 89.40 | 0 | 0.00 | 89.80 | 2 | 1,964 | 0.10% |
|
| 2023/08/11 | 4 | 90.25 | 0 | 0.00 | 90.50 | 4 | 1,960 | 0.20% |
|
| 2023/08/10 | 1 | 90.00 | 5 | 89.80 | 90.30 | -4 | 1,956 | -0.20% |
|
| 2023/08/09 | 5.1 | 90.20 | 4 | 90.43 | 90.80 | 1.1 | 1,940 | 0.05% |
|
| 2023/08/08 | 3 | 92.90 | 3 | 92.97 | 93.00 | 0 | 1,902 | 0.00% |
|
| 2023/08/07 | 10.1 | 93.04 | 12 | 92.69 | 91.70 | -2 | 1,865 | -0.10% |
|
| 2023/08/04 | 0 | 0.00 | 4 | 90.55 | 91.00 | -4 | 1,833 | -0.22% |
|
| 2023/08/02 | 3 | 90.37 | 5 | 89.50 | 89.60 | -2 | 1,827 | -0.11% |
|
| 2023/08/01 | 8 | 90.00 | 14 | 90.06 | 90.00 | -6 | 1,820 | -0.33% |
|
| 2023/07/31 | 2 | 88.75 | 0 | 0.00 | 88.40 | 2 | 1,800 | 0.11% |
|
| 2023/07/28 | 0 | 0.00 | 1 | 90.00 | 90.10 | -1 | 1,781 | -0.06% |
|
| 2023/07/27 | 1 | 88.51 | 0 | 0.00 | 89.00 | 1 | 1,756 | 0.06% |
|
| 2023/07/26 | 2 | 89.75 | 1.2 | 90.38 | 90.00 | 0.8 | 1,729 | 0.05% |
|
| 2023/07/25 | 5 | 90.10 | 3 | 90.00 | 90.60 | 2 | 1,701 | 0.12% |
|
| 2023/07/21 | 1 | 90.00 | 4 | 90.18 | 90.60 | -3 | 1,649 | -0.18% |
|
| 2023/07/20 | 3 | 88.73 | 0 | 0.00 | 89.00 | 3 | 1,638 | 0.18% |
|
| 2023/07/19 | 2 | 89.10 | 2 | 89.20 | 88.50 | 0 | 1,637 | 0.00% |
|
| 2023/07/18 | 3 | 91.27 | 1 | 90.90 | 90.50 | 2 | 1,623 | 0.12% |
|
| 2023/07/17 | 1 | 91.20 | 0 | 0.00 | 91.50 | 1 | 1,617 | 0.06% |
|
| 2023/07/13 | 0 | 0.00 | 4 | 93.08 | 92.00 | -4 | 1,602 | -0.25% |
|
| 2023/07/12 | 4 | 91.48 | 4 | 91.25 | 92.00 | 0 | 1,561 | 0.00% |
|
| 2023/07/07 | 1 | 88.20 | 0 | 0.00 | 88.60 | 1 | 1,505 | 0.07% |
|
| 2023/07/05 | 0.2 | 90.50 | 2 | 89.90 | 90.10 | -1.8 | 1,456 | -0.13% |
|
| 2023/07/04 | 4.4 | 88.67 | 2 | 90.20 | 88.90 | 2.4 | 1,438 | 0.16% |
|
| 2023/06/30 | 2 | 94.05 | 0 | 0.00 | 93.80 | 2 | 1,265 | 0.16% |
|
| 2023/06/29 | 3 | 93.40 | 0.5 | 94.19 | 93.60 | 2.5 | 1,262 | 0.20% |
|
| 2023/06/28 | 1 | 94.80 | 33 | 93.82 | 93.10 | -32 | 1,248 | -2.56% |
|
| 2023/06/27 | 0 | 96.70 | 3 | 96.77 | 94.50 | -3 | 1,226 | -0.24% |
|
| 2023/06/26 | 9 | 97.89 | 4 | 96.80 | 97.70 | 5 | 1,195 | 0.42% |
|
| 2023/06/21 | 0 | 0.00 | 10 | 96.35 | 96.30 | -10 | 1,137 | -0.88% |
|
| 2023/06/20 | 1 | 95.00 | 3 | 95.40 | 95.60 | -2 | 1,107 | -0.18% |
|
| 2023/06/19 | 1 | 94.40 | 0 | 0.00 | 94.50 | 1 | 1,106 | 0.09% |
|
| 2023/06/16 | 0 | 0.00 | 2 | 94.20 | 94.30 | -2 | 1,105 | -0.18% |
|
| 2023/06/13 | 2 | 93.30 | 0 | 0.00 | 93.10 | 2 | 1,091 | 0.18% |
|
| 2023/06/09 | 4 | 92.33 | 1 | 92.50 | 92.50 | 3 | 1,088 | 0.28% |
|
| 2023/06/08 | 0 | 0.00 | 2 | 93.30 | 93.30 | -2 | 1,087 | -0.18% |
|
| 2023/06/07 | 0 | 0.00 | 3 | 93.20 | 93.30 | -3 | 1,081 | -0.28% |
|
| 2023/06/06 | 0.1 | 91.90 | 1 | 91.90 | 92.40 | -0.9 | 1,081 | -0.08% |
|
| 2023/06/05 | 0 | 92.40 | 0 | 0.00 | 92.60 | 0 | 1,095 | 0.00% |
|
| 2023/06/02 | 5 | 91.54 | 0 | 0.00 | 90.90 | 5 | 1,123 | 0.44% |
|
| 2023/05/31 | 1 | 89.80 | 0 | 0.00 | 90.30 | 1 | 1,120 | 0.09% |
|
| 2023/05/29 | 2 | 89.00 | 1 | 89.30 | 89.40 | 1 | 1,107 | 0.09% |
|
| 2023/05/26 | 1 | 89.10 | 0 | 0.00 | 88.60 | 1 | 1,098 | 0.09% |
|
| 2023/05/25 | 3 | 88.30 | 0 | 0.00 | 88.00 | 3 | 1,081 | 0.28% |
|
| 2023/05/22 | 0.1 | 87.30 | 0 | 0.00 | 87.10 | 0.1 | 1,084 | 0.01% |
|
| 2023/05/18 | 0.1 | 86.60 | 0 | 0.00 | 87.00 | 0.1 | 1,090 | 0.01% |
|
| 2023/05/17 | 0.1 | 86.40 | 1 | 86.40 | 86.40 | -0.9 | 1,099 | -0.08% |
|
| 2023/05/10 | 1 | 85.00 | 0 | 0.00 | 85.10 | 1 | 1,165 | 0.09% |
|
| 2023/05/09 | 1.2 | 86.88 | 1.4 | 86.87 | 86.60 | -0.2 | 1,158 | -0.02% |
|
| 2023/05/08 | 1 | 86.60 | 1 | 86.70 | 87.00 | 0 | 1,178 | 0.00% |
|
| 2023/05/03 | 0 | 0.00 | 1 | 85.80 | 86.00 | -1 | 1,285 | -0.08% |
|
| 2023/04/28 | 5 | 85.40 | 0 | 0.00 | 85.20 | 5 | 1,330 | 0.38% |
|
| 2023/04/25 | 1.1 | 83.99 | 0 | 0.00 | 83.90 | 1.1 | 1,329 | 0.08% |
|
| 2023/04/21 | 1 | 85.40 | 0 | 0.00 | 85.00 | 1 | 1,321 | 0.08% |
|
| 2023/04/20 | 0 | 0.00 | 1 | 86.50 | 86.00 | -1 | 1,342 | -0.07% |
|
| 2023/04/19 | 0 | 88.10 | 0 | 0.00 | 87.20 | 0 | 1,339 | 0.00% |
|
| 2023/04/18 | 0 | 0.00 | 1 | 88.20 | 88.10 | -1 | 1,329 | -0.08% |
|
| 2023/04/17 | 0 | 0.00 | 2 | 87.90 | 87.90 | -2 | 1,323 | -0.15% |
|
| 2023/04/14 | 1 | 88.00 | 5 | 87.90 | 87.70 | -4 | 1,323 | -0.30% |
|
| 2023/04/13 | 0 | 0.00 | 5 | 87.62 | 87.80 | -5 | 1,322 | -0.38% |
|
| 2023/04/11 | 5 | 88.80 | 0 | 0.00 | 89.00 | 5 | 1,317 | 0.38% |
|
| 2023/04/10 | 0 | 88.70 | 1 | 88.90 | 88.60 | -1 | 1,316 | -0.08% |
|
| 2023/03/31 | 0 | 0.00 | 1 | 89.50 | 89.00 | -1 | 1,310 | -0.08% |
|
| 2023/03/30 | 1 | 88.90 | 0 | 0.00 | 88.90 | 1 | 1,299 | 0.08% |
|
| 2023/03/29 | 0 | 0.00 | 5 | 88.50 | 88.60 | -5 | 1,289 | -0.39% |
|
| 2023/03/28 | 0 | 0.00 | 1 | 88.00 | 87.70 | -1 | 1,301 | -0.08% |
|
| 2023/03/24 | 0 | 0.00 | 1 | 88.80 | 88.20 | -1 | 1,314 | -0.08% |
|
| 2023/03/23 | 4 | 88.40 | 0 | 0.00 | 88.40 | 4 | 1,299 | 0.31% |
|
| 2023/03/22 | 0 | 88.30 | 0 | 0.00 | 87.80 | 0 | 1,289 | 0.00% |
|
| 2023/03/21 | 0 | 0.00 | 2 | 88.30 | 88.50 | -2 | 1,265 | -0.16% |
|
| 2023/03/16 | 0 | 0.00 | 5 | 85.90 | 85.80 | -5 | 1,240 | -0.40% |
|
| 2023/03/14 | 5 | 85.64 | 0 | 0.00 | 86.00 | 5 | 1,243 | 0.40% |
|
| 2023/03/10 | 2 | 86.60 | 5 | 86.70 | 86.60 | -3 | 1,240 | -0.24% |
|
| 2023/03/08 | 7 | 87.47 | 0 | 0.00 | 88.10 | 7 | 1,241 | 0.56% |
|
| 2023/03/07 | 9.1 | 89.41 | 11 | 89.14 | 88.70 | -1.9 | 1,203 | -0.16% |
|
| 2023/03/02 | 2 | 88.10 | 9 | 87.97 | 88.30 | -7 | 1,126 | -0.62% |
|
| 2023/03/01 | 6 | 87.20 | 5 | 86.90 | 87.10 | 1 | 1,113 | 0.09% |
|
| 2023/02/22 | 4 | 86.60 | 0 | 0.00 | 86.80 | 4 | 1,104 | 0.36% |
|
| 2023/02/21 | 0 | 0.00 | 5 | 87.00 | 87.20 | -5 | 1,110 | -0.45% |
|
| 2023/02/20 | 0 | 86.60 | 0 | 0.00 | 86.20 | 0 | 1,121 | 0.00% |
|
| 2023/02/17 | 1 | 86.20 | 10 | 86.40 | 86.50 | -9 | 1,119 | -0.80% |
|
| 2023/02/16 | 0 | 0.00 | 1 | 86.60 | 86.60 | -1 | 1,128 | -0.09% |
|
| 2023/02/14 | 15 | 85.72 | 0 | 0.00 | 85.20 | 15 | 1,134 | 1.32% |
|
| 2023/02/13 | 1 | 85.60 | 1 | 86.10 | 86.50 | 0 | 1,116 | 0.00% |
|
| 2023/02/09 | 6 | 88.22 | 0.2 | 88.70 | 88.00 | 5.8 | 1,125 | 0.51% |
|
| 2023/02/08 | 1 | 88.60 | 0 | 0.00 | 89.10 | 1 | 1,125 | 0.09% |
|
| 2023/02/03 | 5 | 89.90 | 2 | 89.70 | 90.00 | 3 | 1,107 | 0.27% |
|
| 2023/02/01 | 5 | 88.00 | 0 | 0.00 | 88.70 | 5 | 1,040 | 0.48% |
|
| 2023/01/31 | 0 | 0.00 | 6 | 86.97 | 87.10 | -6 | 1,011 | -0.59% |
|
| 2023/01/30 | 0 | 0.00 | 1 | 84.60 | 85.10 | -1 | 984 | -0.10% |
|
| 2023/01/17 | 0 | 83.00 | 0 | 0.00 | 82.50 | 0 | 979 | 0.00% |
|
| 2023/01/16 | 1 | 83.00 | 0 | 0.00 | 83.00 | 1 | 996 | 0.10% |
|
| 2023/01/12 | 0 | 84.80 | 0 | 0.00 | 84.60 | 0 | 1,061 | 0.00% |
|
| 2023/01/11 | 0 | 0.00 | 1 | 85.50 | 85.80 | -1 | 1,087 | -0.09% |
|
| 2023/01/10 | 1 | 84.30 | 4 | 84.55 | 85.40 | -3 | 1,095 | -0.27% |
|
| 2023/01/04 | 0 | 0.00 | 1 | 81.90 | 81.50 | -1 | 1,260 | -0.08% |
|
| 2022/12/29 | 0 | 0.00 | 0.1 | 81.20 | 81.40 | -0.1 | 1,298 | -0.01% |
|
| 2022/12/27 | 0.1 | 82.20 | 0 | 0.00 | 82.30 | 0.1 | 1,319 | 0.01% |
|
| 2022/12/21 | 13 | 82.85 | 10 | 83.00 | 81.80 | 3 | 1,402 | 0.21% |
|
| 2022/12/20 | 6 | 84.67 | 5 | 85.36 | 83.00 | 1 | 1,406 | 0.07% |
|
| 2022/12/16 | 1 | 85.40 | 6 | 85.98 | 86.20 | -5 | 1,418 | -0.35% |
|
| 2022/12/13 | 1 | 84.90 | 0.1 | 84.90 | 84.20 | 0.9 | 1,398 | 0.06% |
|
| 2022/12/12 | 0 | 0.00 | 1 | 85.20 | 85.20 | -1 | 1,395 | -0.07% |
|
| 2022/12/09 | 0 | 0.00 | 1 | 84.70 | 84.30 | -1 | 1,402 | -0.07% |
|
| 2022/12/08 | 0 | 0.00 | 1 | 84.00 | 84.40 | -1 | 1,401 | -0.07% |
|
| 2022/12/06 | 2 | 84.30 | 1 | 84.30 | 83.00 | 1 | 1,401 | 0.07% |
|
| 2022/11/30 | 1.1 | 82.96 | 1 | 83.20 | 83.50 | 0.1 | 1,371 | 0.01% |
|
| 2022/11/25 | 13 | 82.00 | 0 | 0.00 | 81.60 | 13 | 1,375 | 0.95% |
|
| 2022/11/22 | 0 | 0.00 | 1 | 81.10 | 81.20 | -1 | 1,388 | -0.07% |
|
| 2022/11/21 | 0.1 | 82.00 | 0 | 0.00 | 81.60 | 0.1 | 1,398 | 0.01% |
|
| 2022/11/18 | 1 | 83.30 | 0.1 | 83.90 | 82.00 | 0.9 | 1,398 | 0.06% |
|
| 2022/11/16 | 0.1 | 82.30 | 0 | 0.00 | 82.90 | 0.1 | 1,406 | 0.01% |
|
| 2022/11/10 | 0.1 | 80.10 | 10 | 80.00 | 80.40 | -9.9 | 1,448 | -0.68% |
|
| 2022/11/09 | 0 | 0.00 | 1 | 79.80 | 80.10 | -1 | 1,480 | -0.07% |
|
| 2022/11/08 | 0.1 | 79.90 | 0 | 0.00 | 79.40 | 0.1 | 1,480 | 0.01% |
|
| 2022/11/07 | 0 | 0.00 | 20 | 78.30 | 79.50 | -20 | 1,501 | -1.33% |
|
| 2022/11/03 | 0.1 | 77.70 | 0 | 0.00 | 78.40 | 0.1 | 1,521 | 0.01% |
|
| 2022/11/02 | 2 | 77.20 | 0 | 0.00 | 77.50 | 2 | 1,526 | 0.13% |
|
| 2022/11/01 | 0 | 0.00 | 1 | 76.60 | 76.90 | -1 | 1,517 | -0.07% |
|
| 2022/10/31 | 0 | 0.00 | 3 | 76.23 | 76.30 | -3 | 1,519 | -0.20% |
|
| 2022/10/28 | 0 | 0.00 | 1 | 75.00 | 75.50 | -1 | 1,524 | -0.07% |
|
| 2022/10/27 | 3 | 74.70 | 0 | 0.00 | 75.50 | 3 | 1,523 | 0.20% |
|
| 2022/10/24 | 5 | 75.60 | 1 | 76.90 | 75.60 | 4 | 1,567 | 0.26% |
|
| 2022/10/21 | 6 | 76.05 | 5 | 76.30 | 76.00 | 1 | 1,562 | 0.06% |
|
| 2022/10/20 | 0 | 0.00 | 17 | 76.11 | 76.20 | -17 | 1,608 | -1.06% |
|
| 2022/10/19 | 6 | 75.83 | 6 | 75.55 | 75.70 | 0 | 1,580 | 0.00% |
|
| 2022/10/18 | 6 | 75.20 | 1 | 75.00 | 75.10 | 5 | 1,563 | 0.32% |
|
| 2022/10/17 | 1 | 72.30 | 2 | 73.70 | 74.20 | -1 | 1,567 | -0.06% |
|
| 2022/10/14 | 19 | 73.85 | 5 | 73.98 | 73.50 | 14 | 1,571 | 0.89% |
|
| 2022/10/13 | 28 | 76.04 | 17 | 75.14 | 71.70 | 11 | 1,546 | 0.71% |
|
| 2022/10/11 | 0 | 0.00 | 7 | 70.60 | 71.00 | -7 | 1,459 | -0.48% |
|
| 2022/10/07 | 6 | 71.97 | 0 | 0.00 | 72.00 | 6 | 1,517 | 0.40% |
|
| 2022/10/05 | 2 | 75.30 | 0 | 0.00 | 75.00 | 2 | 1,612 | 0.12% |
|
| 2022/10/04 | 0 | 0.00 | 1 | 73.20 | 73.90 | -1 | 1,620 | -0.06% |
|
| 2022/10/03 | 4 | 71.70 | 0 | 0.00 | 71.50 | 4 | 1,630 | 0.25% |
|
| 2022/09/30 | 14 | 70.51 | 7 | 71.17 | 71.90 | 7 | 1,661 | 0.42% |
|
| 2022/09/29 | 1 | 73.30 | 0 | 0.00 | 72.30 | 1 | 1,693 | 0.06% |
|
| 2022/09/28 | 0 | 0.00 | 10 | 73.00 | 73.00 | -10 | 1,689 | -0.59% |
|
| 2022/09/27 | 10 | 76.00 | 0 | 0.00 | 76.00 | 10 | 1,694 | 0.59% |
|
| 2022/09/21 | 0 | 0.00 | 1 | 85.00 | 83.90 | -1 | 1,770 | -0.06% |
|
| 2022/09/16 | 5 | 85.30 | 10 | 85.10 | 85.10 | -5 | 1,830 | -0.27% |
|
| 2022/09/15 | 0 | 0.00 | 13 | 84.40 | 85.10 | -13 | 1,842 | -0.71% |
|
| 2022/09/14 | 5 | 83.80 | 3 | 83.30 | 84.40 | 2 | 1,863 | 0.11% |
|
| 2022/09/13 | 6 | 85.50 | 10 | 85.00 | 85.10 | -4 | 1,887 | -0.21% |
|
| 2022/09/12 | 10 | 84.10 | 0 | 0.00 | 84.00 | 10 | 1,920 | 0.52% |
|
| 2022/09/07 | 0 | 0.00 | 10 | 82.10 | 82.00 | -10 | 1,990 | -0.50% |
|
| 2022/09/06 | 0 | 0.00 | 10 | 82.50 | 82.30 | -10 | 2,014 | -0.50% |
|
| 2022/09/05 | 0 | 0.00 | 10 | 84.70 | 84.20 | -10 | 2,030 | -0.49% |
|
| 2022/09/01 | 0.1 | 86.10 | 5 | 85.60 | 85.70 | -4.9 | 2,138 | -0.23% |
|
| 2022/08/30 | 1 | 86.40 | 0 | 0.00 | 86.30 | 1 | 2,272 | 0.04% |
|
| 2022/08/24 | 1 | 86.80 | 1 | 87.20 | 86.10 | 0 | 2,332 | 0.00% |
|
| 2022/08/23 | 1 | 88.50 | 0 | 0.00 | 87.10 | 1 | 2,329 | 0.04% |
|
| 2022/08/22 | 0 | 0.00 | 10 | 89.10 | 89.00 | -10 | 2,355 | -0.42% |
|
| 2022/08/18 | 5 | 89.50 | 1 | 88.90 | 89.40 | 4 | 2,343 | 0.17% |
|
| 2022/08/17 | 0 | 0.00 | 20 | 90.68 | 90.80 | -20 | 2,308 | -0.87% |
|
| 2022/08/16 | 1 | 90.90 | 1 | 91.00 | 90.80 | 0 | 2,320 | 0.00% |
|
| 2022/08/15 | 0 | 0.00 | 1 | 89.70 | 89.80 | -1 | 2,283 | -0.04% |
|
| 2022/08/12 | 6 | 90.15 | 2 | 89.95 | 90.00 | 4 | 2,281 | 0.18% |
|
| 2022/08/11 | 11 | 88.65 | 0 | 0.00 | 88.50 | 11 | 2,257 | 0.49% |
|
| 2022/08/10 | 1 | 88.00 | 0 | 0.00 | 87.80 | 1 | 2,260 | 0.04% |
|
| 2022/08/04 | 1 | 85.00 | 1 | 85.10 | 86.00 | 0 | 2,303 | 0.00% |
|
| 2022/08/03 | 0 | 0.00 | 20 | 86.20 | 86.10 | -20 | 2,295 | -0.87% |
|
| 2022/08/02 | 0 | 0.00 | 10 | 86.40 | 86.70 | -10 | 2,304 | -0.43% |
|
| 2022/08/01 | 2 | 87.75 | 0 | 0.00 | 87.60 | 2 | 2,295 | 0.09% |
|
| 2022/07/29 | 0 | 0.00 | 3 | 87.13 | 87.40 | -3 | 2,288 | -0.13% |
|
| 2022/07/28 | 0 | 0.00 | 7 | 84.69 | 85.00 | -7 | 2,266 | -0.31% |
|
| 2022/07/27 | 4 | 81.95 | 11 | 83.05 | 84.30 | -7 | 2,261 | -0.31% |
|
| 2022/07/26 | 5 | 84.14 | 0 | 0.00 | 83.70 | 5 | 2,201 | 0.23% |
|
| 2022/07/20 | 0 | 0.00 | 1 | 87.20 | 86.80 | -1 | 2,227 | -0.05% |
|
| 2022/07/19 | 1.1 | 87.19 | 11 | 87.03 | 86.90 | -10 | 2,255 | -0.44% |
|
| 2022/07/18 | 3 | 87.50 | 0 | 0.00 | 87.50 | 3 | 2,276 | 0.13% |
|
| 2022/07/15 | 12 | 85.53 | 5 | 85.92 | 86.00 | 7 | 2,269 | 0.31% |
|
| 2022/07/14 | 1 | 89.10 | 1 | 90.60 | 90.90 | 0 | 2,244 | 0.00% |
|
| 2022/07/08 | 12 | 88.38 | 5 | 88.86 | 88.40 | 7 | 2,158 | 0.32% |
|
| 2022/07/07 | 1 | 83.50 | 0 | 0.00 | 84.00 | 1 | 2,120 | 0.05% |
|
| 2022/07/05 | 0 | 85.70 | 11 | 85.60 | 86.30 | -11 | 2,101 | -0.52% |
|
| 2022/07/04 | 16 | 85.76 | 0 | 0.00 | 84.60 | 16 | 2,090 | 0.77% |
|
| 2022/07/01 | 0 | 0.00 | 27 | 87.74 | 87.60 | -27 | 2,089 | -1.29% |
|
| 2022/06/30 | 0 | 0.00 | 5 | 90.32 | 90.70 | -5 | 2,052 | -0.24% |
|
| 2022/06/28 | 9 | 95.58 | 3 | 96.43 | 95.20 | 6 | 2,026 | 0.30% |
|
| 2022/06/27 | 1 | 98.00 | 0 | 0.00 | 98.30 | 1 | 2,017 | 0.05% |
|
| 2022/06/23 | 1 | 97.60 | 0 | 0.00 | 96.80 | 1 | 2,061 | 0.05% |
|
| 2022/06/22 | 0 | 0.00 | 1 | 98.00 | 97.30 | -1 | 2,081 | -0.05% |
|
| 2022/06/20 | 2 | 98.25 | 0 | 0.00 | 97.00 | 2 | 2,135 | 0.09% |
|
| 2022/06/17 | 6 | 99.57 | 9 | 98.94 | 99.00 | -3 | 2,138 | -0.14% |
|
| 2022/06/16 | 0 | 0.00 | 8 | 101.38 | 99.10 | -8 | 2,221 | -0.36% |
|
| 2022/06/15 | 0 | 0.00 | 1 | 101.00 | 100.50 | -1 | 2,233 | -0.04% |
|
| 2022/06/13 | 2 | 101.50 | 2 | 101.00 | 101.00 | 0 | 2,296 | 0.00% |
|
| 2022/06/10 | 6 | 102.83 | 13 | 103.42 | 103.00 | -7 | 2,275 | -0.31% |
|
| 2022/06/09 | 5 | 100.44 | 16 | 101.88 | 102.50 | -11 | 2,215 | -0.50% |
|
| 2022/06/08 | 1 | 100.00 | 2 | 100.50 | 100.50 | -1 | 2,140 | -0.05% |
|
| 2022/06/07 | 3 | 99.40 | 5 | 99.56 | 99.10 | -2 | 2,123 | -0.09% |
|
| 2022/06/06 | 1 | 99.00 | 3 | 98.40 | 98.70 | -2 | 2,116 | -0.09% |
|
| 2022/06/01 | 0 | 0.00 | 3 | 98.30 | 98.10 | -3 | 2,209 | -0.14% |
|
| 2022/05/31 | 1 | 97.00 | 0 | 0.00 | 96.90 | 1 | 2,200 | 0.05% |
|
| 2022/05/30 | 0 | 0.00 | 1 | 96.60 | 96.80 | -1 | 2,220 | -0.05% |
|
| 2022/05/27 | 1 | 93.80 | 1 | 93.90 | 93.90 | 0 | 2,210 | 0.00% |
|
| 2022/05/24 | 5 | 93.80 | 6 | 92.33 | 92.10 | -1 | 2,373 | -0.04% |
|
| 2022/05/17 | 1 | 90.70 | 1 | 91.30 | 91.60 | 0 | 2,378 | 0.00% |
|
| 2022/05/16 | 2 | 89.80 | 1 | 89.90 | 89.60 | 1 | 2,388 | 0.04% |
|
| 2022/05/12 | 1 | 87.90 | 0.2 | 88.60 | 86.00 | 0.9 | 2,403 | 0.04% |
|
| 2022/05/11 | 1 | 89.40 | 3 | 89.70 | 89.30 | -2 | 2,393 | -0.08% |
|
| 2022/05/06 | 0 | 0.00 | 1 | 92.00 | 92.30 | -1 | 2,502 | -0.04% |
|
| 2022/05/05 | 1 | 93.30 | 11 | 93.33 | 93.60 | -10 | 2,535 | -0.39% |
|
| 2022/05/03 | 0 | 0.00 | 15 | 90.10 | 90.80 | -15 | 2,731 | -0.55% |
|
| 2022/04/29 | 0 | 0.00 | 12 | 91.24 | 91.00 | -12 | 2,871 | -0.42% |
|
| 2022/04/28 | 0 | 0.00 | 1 | 90.30 | 90.10 | -1 | 2,924 | -0.03% |
|
| 2022/04/27 | 3 | 88.70 | 1 | 90.90 | 90.90 | 2 | 2,996 | 0.07% |
|
| 2022/04/26 | 0.2 | 91.20 | 0 | 0.00 | 90.90 | 0.2 | 3,019 | 0.01% |
|
| 2022/04/25 | 4 | 93.15 | 0 | 0.00 | 92.30 | 4 | 3,037 | 0.13% |
|
| 2022/04/22 | 1 | 97.00 | 0 | 0.00 | 96.00 | 1 | 3,038 | 0.03% |
|
| 2022/04/21 | 7 | 98.76 | 7 | 98.40 | 98.20 | 0 | 3,060 | 0.00% |
|
| 2022/04/20 | 1 | 97.40 | 1 | 97.80 | 99.40 | 0 | 3,064 | 0.00% |
|
| 2022/04/19 | 10 | 96.68 | 0 | 0.00 | 98.00 | 10 | 3,042 | 0.33% |
|
| 2022/04/18 | 2 | 95.20 | 3 | 94.87 | 94.60 | -1 | 3,058 | -0.03% |
|
| 2022/04/15 | 0 | 0.00 | 11 | 96.08 | 95.80 | -11 | 3,083 | -0.36% |
|
| 2022/04/14 | 0 | 0.00 | 1 | 97.70 | 97.20 | -1 | 3,185 | -0.03% |
|
| 2022/04/13 | 5 | 96.46 | 3 | 96.90 | 97.40 | 2 | 3,256 | 0.06% |
|
| 2022/04/12 | 10 | 96.50 | 2 | 95.70 | 95.50 | 8 | 3,329 | 0.24% |
|
| 2022/04/11 | 3 | 97.00 | 0 | 0.00 | 96.70 | 3 | 3,403 | 0.09% |
|
| 2022/04/08 | 17 | 98.34 | 3 | 98.70 | 99.40 | 14 | 3,430 | 0.41% |
|
| 2022/04/07 | 9 | 98.59 | 2 | 98.45 | 97.90 | 7 | 3,493 | 0.20% |
|
| 2022/04/06 | 0 | 0.00 | 1 | 101.50 | 101.50 | -1 | 3,693 | -0.03% |
|
| 2022/04/01 | 0 | 102.00 | 0 | 0.00 | 102.00 | 0 | 3,750 | 0.00% |
|
| 2022/03/31 | 1 | 101.50 | 0 | 0.00 | 102.50 | 1 | 3,780 | 0.03% |
|
| 2022/03/30 | 3 | 102.50 | 4 | 102.63 | 103.00 | -1 | 3,848 | -0.03% |
|
| 2022/03/29 | 4 | 102.50 | 0 | 0.00 | 101.50 | 4 | 4,044 | 0.10% |
|
| 2022/03/28 | 1 | 102.49 | 0 | 0.00 | 102.50 | 1 | 4,443 | 0.02% |
|
| 2022/03/25 | 4 | 102.13 | 0 | 0.00 | 102.00 | 4 | 4,745 | 0.08% |
|
| 2022/03/24 | 10 | 103.25 | 2 | 103.25 | 103.00 | 8 | 4,738 | 0.17% |
|
| 2022/03/23 | 0 | 0.00 | 3 | 102.67 | 103.00 | -3 | 4,709 | -0.06% |
|
| 2022/03/22 | 2 | 102.25 | 0 | 0.00 | 102.50 | 2 | 4,763 | 0.04% |
|
| 2022/03/21 | 4 | 103.00 | 8 | 103.38 | 103.00 | -4 | 4,773 | -0.08% |
|
| 2022/03/18 | 2 | 100.75 | 0 | 0.00 | 100.50 | 2 | 4,753 | 0.04% |
|
| 2022/03/17 | 0 | 0.00 | 2 | 100.25 | 100.00 | -2 | 4,754 | -0.04% |
|
| 2022/03/16 | 0 | 0.00 | 3 | 98.40 | 98.30 | -3 | 4,718 | -0.06% |
|
| 2022/03/15 | 2.4 | 96.32 | 0 | 0.00 | 96.50 | 2.4 | 4,742 | 0.05% |
|
| 2022/03/14 | 0 | 98.10 | 0 | 0.00 | 97.20 | 0 | 4,811 | 0.00% |
|
| 2022/03/11 | 1 | 98.30 | 2 | 98.70 | 98.30 | -1 | 4,912 | -0.02% |
|
| 2022/03/10 | 1 | 98.40 | 2 | 98.30 | 98.70 | -1 | 5,020 | -0.02% |
|
| 2022/03/09 | 5 | 97.62 | 6 | 97.50 | 96.90 | -1 | 5,044 | -0.02% |
|
| 2022/03/08 | 2.1 | 96.25 | 4 | 97.45 | 96.70 | -2 | 5,101 | -0.04% |
|
| 2022/03/07 | 1 | 94.50 | 11 | 94.75 | 95.80 | -10 | 5,099 | -0.20% |
|
| 2022/03/01 | 5 | 98.72 | 5 | 98.62 | 98.80 | 0 | 5,293 | 0.00% |
|
| 2022/02/25 | 0 | 96.00 | 14 | 95.14 | 96.40 | -14 | 5,263 | -0.27% |
|
| 2022/02/24 | 4 | 93.33 | 0 | 0.00 | 93.10 | 4 | 5,334 | 0.07% |
|
| 2022/02/22 | 1 | 94.90 | 2 | 94.70 | 95.20 | -1 | 5,581 | -0.02% |
|
| 2022/02/21 | 4 | 95.85 | 9 | 96.57 | 96.60 | -5 | 5,764 | -0.09% |
|
| 2022/02/18 | 5 | 95.62 | 6 | 95.67 | 96.50 | -1 | 6,150 | -0.02% |
|
| 2022/02/17 | 4 | 96.80 | 1 | 96.50 | 95.70 | 3 | 6,342 | 0.05% |
|
| 2022/02/16 | 0 | 0.00 | 11 | 96.27 | 96.90 | -11 | 6,626 | -0.17% |
|
| 2022/02/15 | 4 | 95.35 | 0 | 0.00 | 94.60 | 4 | 6,651 | 0.06% |
|
| 2022/02/14 | 1 | 94.00 | 12 | 94.09 | 94.20 | -11 | 6,750 | -0.16% |
|
| 2022/02/11 | 1 | 97.07 | 5 | 96.70 | 96.50 | -4 | 6,763 | -0.06% |
|
| 2022/02/10 | 3 | 96.47 | 1 | 96.60 | 96.20 | 2 | 6,811 | 0.03% |
|
| 2022/02/09 | 0 | 0.00 | 14 | 96.38 | 97.20 | -14 | 6,830 | -0.20% |
|
| 2022/02/07 | 1 | 93.60 | 5 | 93.00 | 94.70 | -4 | 6,957 | -0.06% |
|
| 2022/01/26 | 39 | 93.63 | 7 | 92.90 | 92.60 | 32 | 6,985 | 0.46% |
|
| 2022/01/25 | 13 | 95.46 | 10 | 95.30 | 95.40 | 3 | 7,096 | 0.04% |
|
| 2022/01/24 | 22 | 96.42 | 12 | 97.03 | 96.10 | 10 | 7,156 | 0.14% |
|
| 2022/01/21 | 27 | 99.22 | 6 | 99.72 | 99.40 | 21 | 7,050 | 0.30% |
|
| 2022/01/20 | 21 | 99.81 | 1 | 100.00 | 100.50 | 20 | 7,024 | 0.28% |
|
| 2022/01/19 | 1 | 101.50 | 2 | 101.00 | 100.50 | -1 | 6,974 | -0.01% |
|
| 2022/01/18 | 1 | 102.51 | 7 | 102.86 | 102.50 | -6 | 6,945 | -0.09% |
|
| 2022/01/17 | 1 | 102.00 | 0 | 0.00 | 102.00 | 1 | 6,912 | 0.01% |
|
| 2022/01/14 | 16 | 101.84 | 6 | 102.00 | 102.50 | 10 | 6,903 | 0.14% |
|
| 2022/01/13 | 0 | 0.00 | 2 | 101.50 | 102.00 | -2 | 6,915 | -0.03% |
|
| 2022/01/12 | 0 | 0.00 | 1 | 101.00 | 101.50 | -1 | 6,922 | -0.01% |
|
| 2022/01/11 | 2 | 101.50 | 1 | 102.50 | 101.50 | 1 | 6,967 | 0.01% |
|
| 2022/01/10 | 3 | 101.83 | 2 | 103.00 | 103.00 | 1 | 6,949 | 0.01% |
|
| 2022/01/07 | 33 | 102.73 | 4 | 101.88 | 102.50 | 29 | 6,945 | 0.42% |
|
| 2022/01/06 | 16 | 105.16 | 0 | 0.00 | 105.50 | 16 | 6,861 | 0.23% |
|
| 2022/01/05 | 3 | 107.00 | 1 | 105.50 | 106.00 | 2 | 6,844 | 0.03% |
|
| 2022/01/04 | 5 | 108.00 | 3 | 107.50 | 107.50 | 2 | 6,801 | 0.03% |
|
| 2022/01/03 | 2 | 106.00 | 3 | 107.00 | 106.00 | -1 | 6,758 | -0.01% |
|
| 2021/12/30 | 11 | 105.50 | 0 | 0.00 | 105.50 | 11 | 6,756 | 0.16% |
|
| 2021/12/29 | 35 | 108.57 | 35 | 109.44 | 107.00 | 0 | 6,754 | 0.00% |
|
| 2021/12/28 | 2 | 105.50 | 0 | 0.00 | 105.50 | 2 | 6,643 | 0.03% |
|
| 2021/12/27 | 0 | 0.00 | 0.2 | 106.50 | 106.50 | -0.2 | 6,718 | 0.00% |
|
| 2021/12/24 | 6 | 107.33 | 3 | 107.67 | 106.50 | 3 | 6,807 | 0.04% |
|
| 2021/12/23 | 8.2 | 110.28 | 9 | 109.83 | 108.50 | -0.8 | 6,800 | -0.01% |
|
| 2021/12/22 | 13 | 110.54 | 30 | 111.08 | 111.00 | -17 | 6,660 | -0.26% |
|
| 2021/12/21 | 22 | 107.27 | 33 | 107.41 | 107.50 | -11 | 6,439 | -0.17% |
|
| 2021/12/20 | 0 | 0.00 | 5 | 102.00 | 102.50 | -5 | 6,139 | -0.08% |
|
| 2021/12/17 | 1 | 102.01 | 1 | 103.50 | 102.00 | 0 | 6,155 | 0.00% |
|
| 2021/12/16 | 2 | 103.25 | 2 | 102.50 | 103.50 | 0 | 6,190 | 0.00% |
|
| 2021/12/15 | 1 | 99.80 | 3 | 100.67 | 101.00 | -2 | 6,197 | -0.03% |
|
| 2021/12/14 | 3 | 99.20 | 2 | 99.25 | 99.20 | 1 | 6,174 | 0.02% |
|
| 2021/12/13 | 11 | 100.91 | 6 | 100.50 | 100.00 | 5 | 6,151 | 0.08% |
|
| 2021/12/10 | 6 | 100.83 | 2 | 101.25 | 101.00 | 4 | 6,263 | 0.06% |
|
| 2021/12/09 | 4 | 101.63 | 11 | 101.45 | 100.50 | -7 | 6,366 | -0.11% |
|
| 2021/12/08 | 5.3 | 102.02 | 2 | 102.50 | 102.00 | 3.3 | 6,336 | 0.05% |
|
| 2021/12/07 | 22.1 | 100.57 | 7 | 100.79 | 101.00 | 15.1 | 6,287 | 0.24% |
|
| 2021/12/06 | 11 | 102.09 | 10 | 101.75 | 102.00 | 1 | 6,209 | 0.02% |
|
| 2021/12/03 | 2.1 | 104.95 | 3 | 105.50 | 105.50 | -0.9 | 6,141 | -0.01% |
|
| 2021/12/02 | 2 | 105.00 | 1 | 103.50 | 103.50 | 1 | 6,153 | 0.02% |
|
| 2021/12/01 | 3.1 | 104.82 | 0 | 0.00 | 105.50 | 3.1 | 6,141 | 0.05% |
|
| 2021/11/30 | 9 | 106.44 | 4.2 | 106.98 | 105.50 | 4.8 | 6,109 | 0.08% |
|
| 2021/11/29 | 0.1 | 103.61 | 1 | 102.50 | 104.00 | -0.9 | 6,109 | -0.01% |
|
| 2021/11/26 | 1.1 | 105.02 | 0 | 0.00 | 104.50 | 1.1 | 6,056 | 0.02% |
|
| 2021/11/25 | 1 | 105.51 | 0 | 0.00 | 107.00 | 1 | 6,025 | 0.02% |
|
| 2021/11/24 | 0.1 | 107.50 | 2 | 108.00 | 108.50 | -2 | 5,942 | -0.03% |
|
| 2021/11/23 | 6 | 108.67 | 0 | 0.00 | 107.50 | 6 | 5,932 | 0.10% |
|
| 2021/11/22 | 1 | 112.00 | 4 | 112.75 | 112.50 | -3 | 5,856 | -0.05% |
|
| 2021/11/19 | 23.1 | 112.50 | 8 | 113.13 | 111.50 | 15.1 | 5,834 | 0.26% |
|
| 2021/11/18 | 2 | 112.75 | 7 | 113.29 | 113.00 | -5 | 5,740 | -0.09% |
|
| 2021/11/17 | 25 | 114.36 | 18 | 113.25 | 115.00 | 7 | 5,633 | 0.12% |
|
| 2021/11/16 | 14 | 109.25 | 6 | 109.08 | 110.00 | 8 | 5,309 | 0.15% |
|
| 2021/11/15 | 5 | 110.70 | 31 | 108.11 | 110.50 | -26 | 5,192 | -0.50% |
|
| 2021/11/12 | 0.1 | 102.00 | 8 | 102.13 | 102.00 | -7.9 | 4,991 | -0.16% |
|
| 2021/11/11 | 14 | 102.32 | 16 | 102.56 | 101.50 | -2 | 5,016 | -0.04% |
|
| 2021/11/10 | 4 | 100.30 | 0 | 0.00 | 100.50 | 4 | 4,994 | 0.08% |
|
| 2021/11/09 | 1 | 99.90 | 0 | 0.00 | 100.50 | 1 | 5,037 | 0.02% |
|
| 2021/11/08 | 10 | 97.63 | 2 | 98.60 | 97.90 | 8 | 5,061 | 0.16% |
|
| 2021/11/05 | 6.1 | 98.46 | 3 | 98.03 | 98.20 | 3.1 | 5,092 | 0.06% |
|
| 2021/11/04 | 3 | 100.00 | 0 | 0.00 | 100.00 | 3 | 5,018 | 0.06% |
|
| 2021/11/03 | 11 | 101.00 | 6 | 101.50 | 101.00 | 5 | 5,050 | 0.10% |
|
| 2021/11/02 | 25.1 | 106.15 | 6 | 104.42 | 101.50 | 19.1 | 5,022 | 0.38% |
|
| 2021/11/01 | 8 | 106.50 | 13 | 107.00 | 107.00 | -5 | 4,814 | -0.10% |
|
| 2021/10/29 | 11 | 102.55 | 1 | 102.50 | 102.50 | 10 | 4,762 | 0.21% |
|
| 2021/10/28 | 2 | 103.00 | 0 | 0.00 | 103.00 | 2 | 4,883 | 0.04% |
|
| 2021/10/27 | 1 | 104.00 | 0 | 0.00 | 104.00 | 1 | 4,928 | 0.02% |
|
| 2021/10/26 | 0 | 102.50 | 1 | 102.00 | 101.50 | -1 | 5,000 | -0.02% |
|
| 2021/10/25 | 0 | 0.00 | 10 | 103.50 | 103.50 | -10 | 5,079 | -0.20% |
|
| 2021/10/22 | 2 | 101.00 | 2 | 101.25 | 102.00 | 0 | 5,257 | 0.00% |
|
| 2021/10/21 | 1 | 102.00 | 14 | 103.79 | 101.00 | -13 | 5,430 | -0.24% |
|
| 2021/10/20 | 2 | 100.75 | 2 | 101.25 | 101.00 | 0 | 5,478 | 0.00% |
|
| 2021/10/19 | 3 | 100.03 | 6 | 101.00 | 101.00 | -3 | 5,548 | -0.05% |
|
| 2021/10/18 | 2 | 98.35 | 1 | 98.00 | 98.00 | 1 | 5,636 | 0.02% |
|
| 2021/10/15 | 5 | 97.78 | 3 | 97.63 | 97.70 | 2 | 5,820 | 0.03% |
|
| 2021/10/14 | 2 | 98.00 | 2 | 96.00 | 96.00 | 0 | 6,050 | 0.00% |
|
| 2021/10/13 | 4 | 99.03 | 4 | 98.15 | 96.40 | 0 | 6,354 | 0.00% |
|
| 2021/10/12 | 1 | 99.50 | 1 | 98.00 | 98.00 | 0 | 6,983 | 0.00% |
|
| 2021/10/08 | 7.1 | 101.00 | 4 | 100.38 | 100.00 | 3.1 | 7,137 | 0.04% |
|
| 2021/10/07 | 0 | 0.00 | 2 | 101.00 | 100.50 | -2 | 7,265 | -0.03% |
|
| 2021/10/06 | 14 | 98.31 | 2 | 99.45 | 97.60 | 12 | 7,620 | 0.16% |
|
| 2021/10/05 | 4.1 | 97.86 | 4 | 97.73 | 99.70 | 0.1 | 7,824 | 0.00% |
|
| 2021/10/04 | 4 | 99.05 | 1 | 100.50 | 95.70 | 3 | 7,768 | 0.04% |
|
| 2021/10/01 | 3 | 99.63 | 0 | 0.00 | 99.30 | 3 | 7,774 | 0.04% |
|
| 2021/09/30 | 5 | 104.00 | 0 | 0.00 | 105.00 | 5 | 7,783 | 0.06% |
|
| 2021/09/29 | 0 | 106.50 | 2 | 106.50 | 106.00 | -2 | 7,900 | -0.03% |
|
| 2021/09/28 | 0 | 0.00 | 2 | 109.75 | 108.50 | -2 | 8,106 | -0.02% |
|
| 2021/09/24 | 1.1 | 106.02 | 11 | 106.50 | 106.50 | -10 | 8,199 | -0.12% |
|
| 2021/09/23 | 12 | 104.00 | 11 | 105.41 | 105.50 | 1 | 8,290 | 0.01% |
|
| 2021/09/22 | 2 | 100.50 | 0 | 0.00 | 100.50 | 2 | 8,497 | 0.02% |
|
| 2021/09/16 | 1 | 104.00 | 0 | 0.00 | 104.00 | 1 | 9,035 | 0.01% |
|
| 2021/09/15 | 17 | 102.91 | 1 | 107.50 | 102.50 | 16 | 9,565 | 0.17% |
|
| 2021/09/14 | 11 | 108.55 | 12 | 109.92 | 110.00 | -1 | 9,945 | -0.01% |
|
| 2021/09/13 | 1 | 104.50 | 0 | 0.00 | 105.00 | 1 | 10,025 | 0.01% |
|
| 2021/09/08 | 1 | 108.00 | 0 | 0.00 | 106.00 | 1 | 11,178 | 0.01% |
|
| 2021/09/07 | 1 | 107.50 | 1 | 108.00 | 107.00 | 0 | 11,465 | 0.00% |
|
| 2021/09/06 | 3 | 110.50 | 0 | 0.00 | 111.00 | 3 | 12,085 | 0.02% |
|
| 2021/09/03 | 0 | 0.00 | 1 | 116.00 | 115.50 | -1 | 12,114 | -0.01% |
|
| 2021/09/02 | 3 | 117.50 | 1.1 | 118.29 | 115.50 | 1.9 | 12,322 | 0.02% |
|
| 2021/09/01 | 1 | 116.00 | 2 | 116.00 | 117.00 | -1 | 12,352 | -0.01% |
|
| 2021/08/31 | 0 | 0.00 | 3 | 114.50 | 114.00 | -3 | 12,393 | -0.02% |
|
| 2021/08/30 | 5 | 114.30 | 0 | 0.00 | 114.00 | 5 | 12,505 | 0.04% |
|
| 2021/08/27 | 2 | 116.00 | 2 | 114.00 | 114.00 | 0 | 12,560 | 0.00% |
|
| 2021/08/26 | 7 | 115.86 | 3 | 116.00 | 116.00 | 4 | 12,646 | 0.03% |
|
| 2021/08/25 | 2 | 112.50 | 7 | 115.00 | 115.50 | -5 | 12,808 | -0.04% |
|
| 2021/08/24 | 5 | 115.10 | 2 | 112.00 | 112.00 | 3 | 12,993 | 0.02% |
|
| 2021/08/23 | 3 | 113.67 | 2 | 113.50 | 114.00 | 1 | 13,333 | 0.01% |
|
| 2021/08/20 | 1.1 | 107.50 | 1 | 108.00 | 106.50 | 0.1 | 13,424 | 0.00% |
|
| 2021/08/19 | 1 | 113.00 | 6 | 114.42 | 111.50 | -5 | 13,562 | -0.04% |
|
| 2021/08/18 | 0 | 110.00 | 4 | 112.75 | 116.00 | -4 | 13,751 | -0.03% |
|
| 2021/08/17 | 3 | 113.83 | 5 | 113.00 | 112.00 | -2 | 13,868 | -0.01% |
|
| 2021/08/16 | 4.2 | 114.16 | 2 | 115.00 | 114.50 | 2.2 | 13,873 | 0.02% |
|
| 2021/08/13 | 2 | 119.50 | 1 | 120.00 | 118.00 | 1 | 13,892 | 0.01% |
|
| 2021/08/12 | 1 | 122.50 | 3 | 123.50 | 123.00 | -2 | 13,908 | -0.01% |
|
| 2021/08/11 | 1 | 120.00 | 0 | 0.00 | 119.00 | 1 | 13,958 | 0.01% |
|
| 2021/08/10 | 3 | 120.50 | 1 | 122.50 | 122.00 | 2 | 14,020 | 0.01% |
|
| 2021/08/06 | 3 | 121.50 | 2 | 122.50 | 121.50 | 1 | 14,159 | 0.01% |
|
| 2021/08/05 | 4 | 124.38 | 3 | 124.83 | 124.00 | 1 | 14,264 | 0.01% |
|
| 2021/08/04 | 5 | 125.70 | 15 | 125.47 | 125.50 | -10 | 14,533 | -0.07% |
|
| 2021/08/03 | 26 | 125.98 | 26 | 125.38 | 126.50 | 0 | 14,698 | 0.00% |
|
| 2021/08/02 | 3 | 121.17 | 3 | 122.83 | 123.00 | 0 | 14,781 | 0.00% |
|
| 2021/07/30 | 9 | 121.56 | 1 | 124.00 | 120.00 | 8 | 14,875 | 0.05% |
|
| 2021/07/29 | 14.1 | 121.08 | 20 | 117.00 | 121.50 | -5.9 | 14,921 | -0.04% |
|
| 2021/07/28 | 5.1 | 118.70 | 4 | 119.00 | 118.00 | 1.1 | 15,080 | 0.01% |
|
| 2021/07/27 | 7 | 123.14 | 1 | 129.00 | 122.00 | 6 | 15,144 | 0.04% |
|
| 2021/07/26 | 1.1 | 127.45 | 0 | 0.00 | 128.00 | 1.1 | 15,160 | 0.01% |
|
| 2021/07/23 | 2 | 129.25 | 2 | 129.00 | 128.00 | 0 | 15,236 | 0.00% |
|
| 2021/07/22 | 16.1 | 129.53 | 13 | 128.81 | 129.00 | 3.1 | 15,528 | 0.02% |
|
| 2021/07/21 | 1 | 126.01 | 1 | 126.50 | 126.50 | 0 | 15,502 | 0.00% |
|
| 2021/07/20 | 43.2 | 130.90 | 12 | 130.08 | 129.00 | 31.2 | 15,427 | 0.20% |
|
| 2021/07/19 | 31 | 139.47 | 27 | 137.63 | 137.00 | 4 | 15,285 | 0.03% |
|
| 2021/07/16 | 51 | 138.13 | 71 | 139.33 | 138.50 | -20 | 15,115 | -0.13% |
|
| 2021/07/15 | 26 | 132.42 | 6 | 133.42 | 134.00 | 20 | 14,640 | 0.14% |
|
| 2021/07/14 | 4 | 130.50 | 11 | 128.09 | 131.00 | -7 | 14,768 | -0.05% |
|
| 2021/07/13 | 40 | 131.68 | 40 | 130.94 | 128.00 | 0 | 14,836 | 0.00% |
|
| 2021/07/12 | 3 | 128.33 | 4 | 129.38 | 129.50 | -1 | 14,661 | -0.01% |
|
| 2021/07/09 | 2.1 | 124.02 | 1 | 123.50 | 124.00 | 1.1 | 14,678 | 0.01% |
|
| 2021/07/08 | 6 | 126.92 | 2 | 128.00 | 125.50 | 4 | 15,415 | 0.03% |
|
| 2021/07/07 | 9 | 126.72 | 5 | 126.90 | 125.50 | 4 | 16,004 | 0.02% |
|
| 2021/07/06 | 10 | 126.30 | 6 | 125.75 | 126.00 | 4 | 15,989 | 0.03% |
|
| 2021/07/05 | 6 | 129.83 | 7 | 128.36 | 131.00 | -1 | 15,922 | -0.01% |
|
| 2021/07/02 | 14 | 124.68 | 9 | 125.22 | 129.00 | 5 | 15,715 | 0.03% |
|
| 2021/07/01 | 3 | 126.00 | 6 | 123.08 | 122.00 | -3 | 15,683 | -0.02% |
|
| 2021/06/30 | 8 | 126.81 | 9 | 126.50 | 126.00 | -1 | 15,637 | -0.01% |
|
| 2021/06/29 | 6 | 127.25 | 7 | 127.14 | 125.00 | -1 | 15,576 | -0.01% |
|
| 2021/06/28 | 4 | 132.25 | 6 | 131.42 | 131.50 | -2 | 15,423 | -0.01% |
|
| 2021/06/25 | 15 | 135.37 | 11.1 | 133.52 | 132.00 | 4 | 15,338 | 0.03% |
|
| 2021/06/24 | 12 | 129.38 | 19 | 130.58 | 132.00 | -7 | 15,053 | -0.05% |
|
| 2021/06/23 | 23 | 124.89 | 33.1 | 126.41 | 126.50 | -10.1 | 14,737 | -0.07% |
|
| 2021/06/22 | 6 | 119.58 | 4 | 121.63 | 119.00 | 2 | 14,266 | 0.01% |
|
| 2021/06/21 | 15 | 120.47 | 9 | 120.11 | 119.00 | 6 | 14,163 | 0.04% |
|
| 2021/06/18 | 12 | 122.92 | 6 | 122.08 | 121.00 | 6 | 13,911 | 0.04% |
|
| 2021/06/17 | 13.3 | 119.21 | 25.2 | 120.32 | 119.00 | -11.9 | 13,634 | -0.09% |
|
| 2021/06/16 | 11.1 | 115.14 | 2 | 114.50 | 114.00 | 9.1 | 13,051 | 0.07% |
|
| 2021/06/15 | 9 | 114.83 | 31.1 | 116.31 | 116.00 | -22.1 | 12,759 | -0.17% |
|
| 2021/06/11 | 4.2 | 108.23 | 2 | 107.00 | 107.00 | 2.2 | 12,191 | 0.02% |
|
| 2021/06/10 | 2 | 107.00 | 0 | 0.00 | 109.00 | 2 | 12,177 | 0.02% |
|
| 2021/06/09 | 1 | 104.00 | 0 | 0.00 | 104.50 | 1 | 12,088 | 0.01% |
|
| 2021/06/07 | 0 | 0.00 | 2 | 103.00 | 107.50 | -2 | 12,238 | -0.02% |
|
| 2021/06/04 | 0 | 0.00 | 1 | 105.50 | 105.50 | -1 | 12,201 | -0.01% |
|
| 2021/06/03 | 4 | 107.25 | 4 | 106.88 | 107.50 | 0 | 12,258 | 0.00% |
|
| 2021/06/02 | 15.2 | 105.85 | 4 | 106.75 | 105.50 | 11.2 | 12,254 | 0.09% |
|
| 2021/06/01 | 26 | 111.50 | 38 | 112.07 | 111.00 | -12 | 12,196 | -0.10% |
|
| 2021/05/31 | 11 | 106.27 | 53 | 107.54 | 110.50 | -42 | 12,099 | -0.35% |
|
| 2021/05/28 | 23.1 | 103.05 | 5 | 103.80 | 103.00 | 18.1 | 11,802 | 0.15% |
|
| 2021/05/27 | 17.1 | 102.73 | 10 | 103.70 | 104.00 | 7.1 | 11,748 | 0.06% |
|
| 2021/05/26 | 8 | 103.06 | 9 | 103.83 | 105.00 | -1 | 11,683 | -0.01% |
|
| 2021/05/25 | 31 | 99.84 | 0 | 0.00 | 99.30 | 31 | 11,596 | 0.27% |
|
| 2021/05/24 | 3 | 92.77 | 3 | 92.83 | 94.10 | 0 | 11,609 | 0.00% |
|
| 2021/05/21 | 3 | 93.07 | 1 | 94.00 | 92.30 | 2 | 11,720 | 0.02% |
|
| 2021/05/20 | 8 | 93.06 | 9 | 92.53 | 92.20 | -1 | 11,886 | -0.01% |
|
| 2021/05/19 | 10 | 93.01 | 6 | 93.27 | 92.20 | 4 | 12,207 | 0.03% |
|
| 2021/05/18 | 9 | 94.11 | 9.1 | 94.36 | 94.90 | -0.1 | 12,418 | 0.00% |
|
| 2021/05/17 | 3 | 87.27 | 1 | 89.40 | 88.30 | 2 | 12,800 | 0.02% |
|
| 2021/05/14 | 16 | 95.33 | 12 | 93.62 | 93.30 | 4 | 13,072 | 0.03% |
|
| 2021/05/13 | 2 | 92.55 | 0 | 0.00 | 92.40 | 2 | 13,025 | 0.02% |
|
| 2021/05/12 | 15 | 91.33 | 14 | 91.86 | 91.40 | 1 | 12,988 | 0.01% |
|
| 2021/05/11 | 4 | 100.38 | 4 | 100.15 | 99.20 | 0 | 12,839 | 0.00% |
|
| 2021/05/10 | 1 | 103.00 | 0 | 0.00 | 103.00 | 1 | 12,721 | 0.01% |
|
| 2021/05/07 | 2 | 109.50 | 1.1 | 110.05 | 110.00 | 0.9 | 12,624 | 0.01% |
|
| 2021/05/06 | 3 | 108.33 | 2 | 109.00 | 108.00 | 1 | 12,630 | 0.01% |
|
| 2021/05/05 | 10 | 114.60 | 4 | 108.63 | 108.00 | 6 | 13,355 | 0.04% |
|
| 2021/05/04 | 4 | 113.38 | 4 | 110.63 | 111.00 | 0 | 13,658 | 0.00% |
|
| 2021/05/03 | 6.2 | 121.46 | 8.2 | 116.99 | 116.00 | -2 | 13,475 | -0.02% |
|
| 2021/04/29 | 4 | 124.88 | 7.8 | 125.86 | 127.50 | -3.8 | 13,328 | -0.03% |
|
| 2021/04/28 | 25 | 123.10 | 26.2 | 125.70 | 127.50 | -1.2 | 13,283 | -0.01% |
|
| 2021/04/27 | 4 | 115.75 | 3 | 117.17 | 117.50 | 1 | 13,151 | 0.01% |
|
| 2021/04/26 | 5 | 116.10 | 3 | 115.67 | 116.00 | 2 | 13,150 | 0.02% |
|
| 2021/04/23 | 5 | 111.10 | 7 | 113.50 | 114.00 | -2 | 13,240 | -0.02% |
|
| 2021/04/22 | 1 | 111.00 | 4 | 108.76 | 108.50 | -3 | 13,317 | -0.02% |
|
| 2021/04/21 | 4 | 114.25 | 6 | 114.25 | 113.00 | -2 | 13,471 | -0.01% |
|
| 2021/04/20 | 7 | 112.43 | 12 | 112.79 | 113.50 | -5 | 14,059 | -0.04% |
|
| 2021/04/19 | 10 | 109.30 | 9 | 109.61 | 109.00 | 1 | 13,917 | 0.01% |
|
| 2021/04/16 | 9 | 108.89 | 11 | 108.91 | 109.00 | -2 | 13,986 | -0.01% |
|
| 2021/04/15 | 7 | 106.36 | 13 | 107.23 | 108.00 | -6 | 13,968 | -0.04% |
|
| 2021/04/14 | 41 | 108.37 | 39 | 107.44 | 103.50 | 2 | 13,741 | 0.01% |
|
| 2021/04/13 | 39 | 108.87 | 49 | 110.24 | 110.50 | -10 | 13,046 | -0.08% |
|
| 2021/04/12 | 1 | 100.00 | 4 | 101.00 | 100.50 | -3 | 12,409 | -0.02% |
|
| 2021/04/08 | 0 | 0.00 | 2 | 103.50 | 103.50 | -2 | 12,299 | -0.02% |
|
| 2021/04/07 | 1 | 105.50 | 1 | 103.50 | 103.50 | 0 | 12,286 | 0.00% |
|
| 2021/04/06 | 14 | 103.79 | 1 | 103.50 | 104.00 | 13 | 12,160 | 0.11% |
|
| 2021/04/01 | 7 | 101.50 | 1 | 102.00 | 102.00 | 6 | 12,121 | 0.05% |
|
| 2021/03/31 | 1 | 106.50 | 2 | 103.25 | 102.50 | -1 | 12,079 | -0.01% |
|
| 2021/03/30 | 1 | 104.00 | 2 | 102.50 | 104.00 | -1 | 11,983 | -0.01% |
|
| 2021/03/29 | 5 | 101.50 | 12 | 102.29 | 101.00 | -7 | 11,903 | -0.06% |
|
| 2021/03/26 | 3 | 99.20 | 16 | 99.98 | 100.00 | -13 | 11,787 | -0.11% |
|
| 2021/03/25 | 2 | 95.00 | 10 | 94.60 | 95.30 | -8 | 11,555 | -0.07% |
|
| 2021/03/24 | 1 | 95.00 | 21 | 95.91 | 95.00 | -20 | 11,552 | -0.17% |
|
| 2021/03/22 | 4 | 98.75 | 1 | 98.20 | 98.20 | 3 | 11,591 | 0.03% |
|
| 2021/03/19 | 17 | 98.94 | 1 | 99.10 | 99.00 | 16 | 11,695 | 0.14% |
|
| 2021/03/17 | 4 | 98.73 | 0 | 0.00 | 97.50 | 4 | 11,791 | 0.03% |
|
| 2021/03/16 | 0.2 | 98.50 | 2 | 97.60 | 98.30 | -1.8 | 11,767 | -0.02% |
|
| 2021/03/15 | 0.2 | 97.20 | 0 | 0.00 | 96.90 | 0.2 | 11,766 | 0.00% |
|
| 2021/03/12 | 1.2 | 100.75 | 3 | 100.03 | 99.00 | -1.8 | 11,760 | -0.02% |
|
| 2021/03/11 | 3 | 97.80 | 8 | 98.25 | 99.80 | -5 | 11,676 | -0.04% |
|
| 2021/03/09 | 4 | 94.00 | 8 | 92.50 | 92.80 | -4 | 11,714 | -0.03% |
|
| 2021/03/08 | 6 | 96.93 | 6 | 95.25 | 94.80 | 0 | 11,729 | 0.00% |
|
| 2021/03/05 | 7.1 | 97.12 | 1 | 97.70 | 96.00 | 6.1 | 11,706 | 0.05% |
|
| 2021/03/04 | 1 | 95.90 | 0 | 0.00 | 94.80 | 1 | 11,645 | 0.01% |
|
| 2021/03/03 | 1 | 98.40 | 0 | 0.00 | 98.40 | 1 | 11,588 | 0.01% |
|
| 2021/03/02 | 1 | 98.90 | 2 | 97.85 | 96.00 | -1 | 11,550 | -0.01% |
|
| 2021/02/26 | 5 | 98.30 | 3 | 98.10 | 98.50 | 2 | 11,613 | 0.02% |
|
| 2021/02/25 | 9.2 | 99.74 | 10 | 99.37 | 99.40 | -0.8 | 11,529 | -0.01% |
|
| 2021/02/24 | 18 | 102.31 | 2 | 103.75 | 99.90 | 16 | 11,423 | 0.14% |
|
| 2021/02/23 | 17.1 | 104.66 | 21 | 103.88 | 104.00 | -3.9 | 11,214 | -0.03% |
|
| 2021/02/22 | 35 | 105.97 | 23 | 105.24 | 105.00 | 12 | 11,064 | 0.11% |
|
| 2021/02/19 | 4 | 107.38 | 12 | 106.42 | 109.00 | -8 | 10,826 | -0.07% |
|
| 2021/02/18 | 6 | 99.90 | 9.1 | 99.95 | 99.90 | -3.1 | 10,482 | -0.03% |
|
| 2021/02/17 | 26 | 95.80 | 11 | 96.09 | 99.00 | 15 | 10,223 | 0.15% |
|
| 2021/02/05 | 5 | 88.64 | 15 | 92.57 | 92.50 | -10 | 9,910 | -0.10% |
|
| 2021/02/04 | 2 | 87.90 | 2 | 87.45 | 87.20 | 0 | 9,619 | 0.00% |
|
| 2021/02/03 | 4 | 87.00 | 6 | 86.97 | 87.80 | -2 | 9,657 | -0.02% |
|
| 2021/02/02 | 9 | 85.34 | 13 | 86.22 | 86.90 | -4 | 9,768 | -0.04% |
|
| 2021/02/01 | 2 | 81.55 | 4 | 82.08 | 83.70 | -2 | 9,827 | -0.02% |
|
| 2021/01/29 | 8 | 84.60 | 3 | 83.50 | 83.50 | 5 | 9,762 | 0.05% |
|
| 2021/01/28 | 5 | 84.48 | 5 | 84.58 | 85.00 | 0 | 9,704 | 0.00% |
|
| 2021/01/27 | 10 | 91.56 | 14 | 89.44 | 86.60 | -4 | 9,607 | -0.04% |
|
| 2021/01/26 | 103 | 88.16 | 111.1 | 88.56 | 88.90 | -8.1 | 8,815 | -0.09% |
大買/大賣/
|
| 2021/01/25 | 2 | 83.25 | 1 | 83.00 | 83.00 | 1 | 8,410 | 0.01% |
|
| 2021/01/22 | 16 | 85.02 | 72 | 85.08 | 85.40 | -56 | 8,974 | -0.62% |
|
| 2021/01/21 | 79 | 84.63 | 4 | 84.98 | 84.70 | 75 | 9,076 | 0.83% |
|
| 2021/01/20 | 7 | 86.64 | 8 | 85.33 | 83.50 | -1 | 8,986 | -0.01% |
|
| 2021/01/19 | 11 | 85.97 | 17 | 85.84 | 86.10 | -6 | 8,808 | -0.07% |
|
| 2021/01/18 | 12 | 85.21 | 4 | 85.90 | 85.00 | 8 | 8,757 | 0.09% |
|
| 2021/01/15 | 4 | 84.65 | 17 | 84.88 | 85.60 | -13 | 8,604 | -0.15% |
|
| 2021/01/14 | 9 | 85.12 | 9 | 86.16 | 84.50 | 0 | 8,485 | 0.00% |
|
| 2021/01/13 | 19 | 84.93 | 34 | 86.16 | 85.00 | -15 | 8,287 | -0.18% |
|
| 2021/01/12 | 3 | 81.17 | 4 | 80.38 | 80.40 | -1 | 7,614 | -0.01% |
|
| 2021/01/11 | 28 | 81.83 | 32 | 81.47 | 81.20 | -4 | 7,571 | -0.05% |
|
| 2021/01/08 | 19 | 79.03 | 10 | 79.00 | 79.30 | 9 | 7,442 | 0.12% |
|
| 2021/01/07 | 1 | 77.20 | 2 | 77.30 | 76.60 | -1 | 7,268 | -0.01% |
|
| 2021/01/06 | 3 | 76.97 | 5 | 76.84 | 77.10 | -2 | 7,283 | -0.03% |
|
| 2021/01/05 | 5 | 77.02 | 1 | 76.50 | 77.00 | 4 | 7,245 | 0.06% |
|
| 2020/12/31 | 0 | 0.00 | 3 | 74.70 | 74.90 | -3 | 7,241 | -0.04% |
|
| 2020/12/30 | 11 | 74.25 | 0 | 0.00 | 74.30 | 11 | 7,275 | 0.15% |
|
| 2020/12/29 | 1 | 74.20 | 0 | 0.00 | 74.30 | 1 | 7,390 | 0.01% |
|
| 2020/12/22 | 2 | 74.15 | 1 | 74.20 | 72.90 | 1 | 7,618 | 0.01% |
|
| 2020/12/21 | 0 | 0.00 | 1 | 72.50 | 73.20 | -1 | 7,670 | -0.01% |
|
| 2020/12/18 | 2 | 73.95 | 5 | 73.66 | 73.90 | -3 | 7,722 | -0.04% |
|
| 2020/12/17 | 7 | 74.20 | 3 | 74.53 | 74.80 | 4 | 7,753 | 0.05% |
|
| 2020/12/16 | 5 | 75.12 | 5 | 74.44 | 75.50 | 0 | 7,721 | 0.00% |
|
| 2020/12/15 | 7 | 72.24 | 21 | 73.17 | 72.20 | -14 | 7,670 | -0.18% |
|
| 2020/12/14 | 4 | 74.15 | 2 | 74.40 | 74.00 | 2 | 7,662 | 0.03% |
|
| 2020/12/11 | 5 | 76.78 | 1 | 76.30 | 75.90 | 4 | 7,701 | 0.05% |
|
| 2020/12/10 | 0 | 0.00 | 1.7 | 76.52 | 76.90 | -1.7 | 7,848 | -0.02% |
|
| 2020/12/09 | 6 | 78.13 | 0 | 0.00 | 78.10 | 6 | 8,191 | 0.07% |
|
| 2020/12/08 | 2.3 | 78.01 | 1 | 77.70 | 77.90 | 1.3 | 8,321 | 0.02% |
|
| 2020/12/07 | 3.1 | 79.09 | 6 | 79.07 | 78.70 | -2.9 | 8,501 | -0.03% |
|
| 2020/12/04 | 2 | 80.00 | 0 | 0.00 | 80.00 | 2 | 8,575 | 0.02% |
|
| 2020/12/03 | 27.3 | 81.98 | 21 | 82.30 | 79.40 | 6.3 | 8,852 | 0.07% |
|
| 2020/12/02 | 10 | 81.38 | 6 | 82.20 | 81.40 | 4 | 8,743 | 0.05% |
|
| 2020/12/01 | 4 | 81.05 | 4 | 81.08 | 81.20 | 0 | 8,685 | 0.00% |
|
| 2020/11/30 | 3 | 80.47 | 2 | 80.80 | 80.00 | 1 | 8,704 | 0.01% |
|
| 2020/11/27 | 5 | 80.76 | 7 | 80.86 | 80.50 | -2 | 8,900 | -0.02% |
|
| 2020/11/26 | 6 | 80.37 | 4 | 79.63 | 79.70 | 2 | 8,874 | 0.02% |
|
| 2020/11/25 | 10 | 79.99 | 13 | 80.41 | 78.80 | -3 | 8,844 | -0.03% |
|
| 2020/11/24 | 3 | 78.73 | 5 | 78.90 | 78.20 | -2 | 8,696 | -0.02% |
|
| 2020/11/23 | 2 | 77.45 | 0 | 0.00 | 77.90 | 2 | 8,686 | 0.02% |
|
| 2020/11/20 | 2 | 78.20 | 1 | 78.80 | 78.10 | 1 | 8,725 | 0.01% |
|
| 2020/11/19 | 5 | 78.38 | 6 | 79.00 | 78.30 | -1 | 8,769 | -0.01% |
|
| 2020/11/18 | 8 | 78.34 | 4 | 79.05 | 79.00 | 4 | 8,792 | 0.05% |
|
| 2020/11/17 | 4 | 78.83 | 0 | 0.00 | 78.40 | 4 | 8,856 | 0.05% |
|
| 2020/11/16 | 1 | 79.30 | 3 | 79.67 | 80.00 | -2 | 8,982 | -0.02% |
|
| 2020/11/13 | 11 | 79.21 | 28 | 79.80 | 80.00 | -17 | 8,977 | -0.19% |
|
| 2020/11/12 | 8 | 78.38 | 44 | 78.98 | 77.90 | -36 | 8,812 | -0.41% |
|
| 2020/11/11 | 22 | 80.66 | 14 | 80.52 | 79.30 | 8 | 8,769 | 0.09% |
|
| 2020/11/10 | 13 | 81.44 | 18 | 81.99 | 81.50 | -5 | 8,721 | -0.06% |
|
| 2020/11/09 | 12 | 80.46 | 50 | 80.18 | 81.20 | -38 | 8,581 | -0.44% |
|
| 2020/11/06 | 9 | 76.61 | 4 | 77.05 | 76.40 | 5 | 8,480 | 0.06% |
|
| 2020/11/05 | 24 | 75.95 | 31 | 76.09 | 76.20 | -7 | 8,621 | -0.08% |
|
| 2020/11/04 | 1 | 73.70 | 1 | 74.90 | 74.50 | 0 | 8,669 | 0.00% |
|
| 2020/11/03 | 12 | 74.58 | 12 | 74.68 | 74.40 | 0 | 8,715 | 0.00% |
|
| 2020/11/02 | 13 | 75.63 | 16 | 77.51 | 74.40 | -3 | 8,952 | -0.03% |
|
| 2020/10/30 | 91 | 82.45 | 52 | 82.25 | 77.00 | 39 | 9,210 | 0.42% |
|
| 2020/10/29 | 54 | 80.06 | 18 | 80.70 | 82.20 | 36 | 8,724 | 0.41% |
|
| 2020/10/28 | 19 | 79.37 | 5 | 79.74 | 79.70 | 14 | 8,906 | 0.16% |
|
| 2020/10/27 | 6 | 80.23 | 1 | 80.00 | 79.20 | 5 | 9,084 | 0.06% |
|
| 2020/10/26 | 19 | 80.08 | 51 | 78.80 | 79.80 | -32 | 9,134 | -0.35% |
|
| 2020/10/23 | 3 | 79.17 | 2 | 80.05 | 78.50 | 1 | 9,187 | 0.01% |
|
| 2020/10/22 | 4 | 79.00 | 4 | 78.85 | 78.20 | 0 | 9,255 | 0.00% |
|
| 2020/10/21 | 11 | 79.88 | 11 | 79.62 | 79.30 | 0 | 9,303 | 0.00% |
|
| 2020/10/20 | 4 | 78.28 | 20 | 78.30 | 79.00 | -16 | 9,350 | -0.17% |
|
| 2020/10/19 | 8 | 77.06 | 7 | 77.36 | 77.40 | 1 | 9,395 | 0.01% |
|
| 2020/10/16 | 3 | 74.93 | 4 | 75.53 | 74.60 | -1 | 9,616 | -0.01% |
|
| 2020/10/14 | 1 | 74.30 | 0 | 0.00 | 74.00 | 1 | 9,700 | 0.01% |
|
| 2020/10/12 | 5 | 73.80 | 3 | 73.53 | 73.70 | 2 | 9,904 | 0.02% |
|
| 2020/10/08 | 1 | 72.50 | 1 | 73.30 | 73.30 | 0 | 10,358 | 0.00% |
|
| 2020/10/07 | 1 | 70.90 | 5 | 72.06 | 72.50 | -4 | 10,564 | -0.04% |
|
| 2020/10/06 | 12 | 72.09 | 4 | 72.98 | 71.60 | 8 | 10,551 | 0.08% |
|
| 2020/10/05 | 7 | 70.81 | 2 | 70.30 | 70.30 | 5 | 10,596 | 0.05% |
|
| 2020/09/30 | 1 | 71.50 | 2 | 71.95 | 72.20 | -1 | 10,813 | -0.01% |
|
| 2020/09/28 | 3 | 74.10 | 2 | 73.60 | 73.60 | 1 | 11,013 | 0.01% |
|
| 2020/09/25 | 5 | 73.82 | 0 | 0.00 | 73.50 | 5 | 11,383 | 0.04% |
|
| 2020/09/24 | 2 | 76.20 | 6 | 77.02 | 77.00 | -4 | 11,378 | -0.04% |
|
| 2020/09/23 | 4 | 77.48 | 2 | 77.45 | 77.10 | 2 | 11,523 | 0.02% |
|
| 2020/09/22 | 5 | 79.48 | 11 | 78.91 | 78.40 | -6 | 11,824 | -0.05% |
|
| 2020/09/21 | 1 | 80.70 | 0 | 0.00 | 80.20 | 1 | 12,041 | 0.01% |
|
| 2020/09/18 | 0 | 0.00 | 2 | 80.65 | 81.00 | -2 | 12,102 | -0.02% |
|
| 2020/09/17 | 3 | 81.80 | 0 | 0.00 | 81.20 | 3 | 12,176 | 0.02% |
|
| 2020/09/16 | 5 | 82.44 | 6 | 83.20 | 82.50 | -1 | 12,142 | -0.01% |
|
| 2020/09/15 | 9 | 82.46 | 2 | 84.10 | 81.80 | 7 | 12,032 | 0.06% |
|
| 2020/09/14 | 17 | 83.08 | 14 | 83.44 | 82.30 | 3 | 11,863 | 0.03% |
|
| 2020/09/11 | 14 | 82.09 | 35 | 82.21 | 82.60 | -21 | 11,536 | -0.18% |
|
| 2020/09/10 | 24 | 82.40 | 24 | 81.46 | 80.60 | 0 | 11,447 | 0.00% |
|
| 2020/09/09 | 8 | 78.39 | 4 | 79.08 | 80.00 | 4 | 11,298 | 0.04% |
|
| 2020/09/08 | 4 | 80.45 | 10 | 80.97 | 80.40 | -6 | 11,185 | -0.05% |
|
| 2020/09/07 | 4 | 80.10 | 3 | 80.80 | 76.50 | 1 | 10,925 | 0.01% |
|
| 2020/09/04 | 2 | 76.40 | 3 | 79.93 | 80.00 | -1 | 10,888 | -0.01% |
|
| 2020/09/03 | 10 | 80.48 | 6 | 79.58 | 78.80 | 4 | 10,853 | 0.04% |
|
| 2020/09/02 | 49 | 80.68 | 51 | 83.08 | 81.00 | -2 | 10,827 | -0.02% |
|
| 2020/09/01 | 0 | 0.00 | 8 | 77.45 | 79.30 | -8 | 10,659 | -0.08% |
|
| 2020/08/31 | 1 | 78.20 | 1 | 77.30 | 77.30 | 0 | 10,699 | 0.00% |
|
| 2020/08/28 | 7 | 76.21 | 7 | 76.07 | 75.70 | 0 | 10,724 | 0.00% |
|
| 2020/08/27 | 2 | 77.45 | 3 | 77.57 | 77.50 | -1 | 10,847 | -0.01% |
|
| 2020/08/26 | 3 | 78.63 | 1 | 80.80 | 77.80 | 2 | 11,057 | 0.02% |
|
| 2020/08/25 | 4 | 78.38 | 5 | 78.70 | 78.60 | -1 | 11,147 | -0.01% |
|
| 2020/08/24 | 2 | 75.75 | 2 | 76.95 | 77.40 | 0 | 11,216 | 0.00% |
|
| 2020/08/21 | 5 | 76.26 | 6 | 76.57 | 76.30 | -1 | 11,306 | -0.01% |
|
| 2020/08/20 | 5 | 75.92 | 7 | 78.87 | 76.10 | -2 | 11,481 | -0.02% |
|
| 2020/08/18 | 0 | 0.00 | 4 | 82.28 | 81.80 | -4 | 11,833 | -0.03% |
|
| 2020/08/17 | 13 | 82.61 | 6 | 82.72 | 81.30 | 7 | 11,855 | 0.06% |
|
| 2020/08/14 | 14 | 81.48 | 55 | 81.46 | 82.50 | -41 | 11,961 | -0.34% |
|
| 2020/08/13 | 4 | 81.73 | 8 | 81.96 | 81.40 | -4 | 11,960 | -0.03% |
|
| 2020/08/12 | 5 | 82.68 | 5 | 83.62 | 82.40 | 0 | 11,965 | 0.00% |
|
| 2020/08/11 | 6 | 84.42 | 5 | 84.24 | 83.70 | 1 | 11,990 | 0.01% |
|
| 2020/08/10 | 10 | 82.87 | 7 | 82.60 | 81.70 | 3 | 11,937 | 0.03% |
|
| 2020/08/07 | 5 | 84.22 | 1 | 84.30 | 83.30 | 4 | 12,036 | 0.03% |
|
| 2020/08/06 | 12 | 85.22 | 16 | 86.47 | 84.80 | -4 | 12,091 | -0.03% |
|
| 2020/08/05 | 52 | 83.18 | 91 | 83.12 | 84.60 | -39 | 11,944 | -0.33% |
|
| 2020/08/04 | 43 | 78.80 | 27 | 78.92 | 78.30 | 16 | 11,782 | 0.14% |
|
| 2020/08/03 | 97 | 76.59 | 75 | 77.21 | 79.10 | 22 | 11,873 | 0.19% |
|
| 2020/07/31 | 49 | 74.69 | 28 | 74.28 | 75.00 | 21 | 11,984 | 0.18% |
|
| 2020/07/30 | 27 | 71.70 | 21 | 71.99 | 71.60 | 6 | 12,137 | 0.05% |
|
| 2020/07/29 | 7 | 73.43 | 5 | 74.14 | 74.50 | 2 | 12,215 | 0.02% |
|
| 2020/07/28 | 10 | 75.33 | 8 | 75.94 | 73.50 | 2 | 12,280 | 0.02% |
|
| 2020/07/27 | 8 | 74.75 | 30 | 75.21 | 75.00 | -22 | 12,325 | -0.18% |
|
| 2020/07/24 | 19 | 76.04 | 54 | 74.70 | 75.10 | -35 | 12,340 | -0.28% |
|
| 2020/07/23 | 15 | 75.05 | 12 | 75.66 | 76.20 | 3 | 12,447 | 0.02% |
|
| 2020/07/22 | 25 | 76.03 | 39 | 75.50 | 75.20 | -14 | 12,515 | -0.11% |
|
| 2020/07/21 | 17 | 71.75 | 18 | 72.13 | 72.60 | -1 | 12,633 | -0.01% |
|
| 2020/07/20 | 3 | 68.10 | 8 | 69.39 | 70.80 | -5 | 12,703 | -0.04% |
|
| 2020/07/17 | 22 | 68.78 | 46 | 68.55 | 68.00 | -24 | 12,915 | -0.19% |
|
| 2020/07/16 | 22 | 70.48 | 8 | 71.05 | 69.50 | 14 | 13,172 | 0.11% |
|
| 2020/07/15 | 35 | 72.45 | 44 | 72.19 | 71.00 | -9 | 13,437 | -0.07% |
|
| 2020/07/14 | 33 | 69.93 | 91 | 69.76 | 69.20 | -58 | 13,526 | -0.43% |
|
| 2020/07/13 | 16 | 68.36 | 3 | 68.30 | 67.80 | 13 | 13,692 | 0.09% |
|
| 2020/07/10 | 65 | 68.28 | 105.1 | 68.18 | 67.60 | -40.1 | 13,861 | -0.29% |
大賣/
|
| 2020/07/09 | 98 | 70.83 | 95 | 70.45 | 70.30 | 3 | 14,017 | 0.02% |
|
| 2020/07/08 | 7 | 67.87 | 8 | 67.75 | 68.40 | -1 | 13,902 | -0.01% |
|
| 2020/07/07 | 16 | 67.17 | 20 | 66.02 | 65.20 | -4 | 13,792 | -0.03% |
|
| 2020/07/06 | 42 | 68.35 | 43 | 68.01 | 67.10 | -1 | 13,694 | -0.01% |
|
| 2020/07/03 | 18 | 65.98 | 12 | 66.39 | 65.00 | 6 | 13,380 | 0.04% |
|
| 2020/07/02 | 25 | 65.88 | 24 | 66.11 | 66.10 | 1 | 13,427 | 0.01% |
|
| 2020/07/01 | 79 | 63.84 | 24 | 65.12 | 64.40 | 55 | 13,283 | 0.41% |
|
| 2020/06/30 | 121 | 62.21 | 36 | 62.64 | 63.60 | 85 | 12,952 | 0.66% |
大買/
|
| 2020/06/29 | 10 | 60.04 | 8 | 60.43 | 60.50 | 2 | 12,820 | 0.02% |
|
| 2020/06/24 | 10 | 59.44 | 10 | 59.80 | 60.30 | 0 | 12,768 | 0.00% |
|
| 2020/06/23 | 5 | 60.32 | 3 | 60.20 | 60.30 | 2 | 12,731 | 0.02% |
|
| 2020/06/22 | 2 | 59.50 | 3 | 59.70 | 59.40 | -1 | 12,684 | -0.01% |
|
| 2020/06/19 | 3 | 59.70 | 9 | 59.61 | 59.20 | -6 | 12,767 | -0.05% |
|
| 2020/06/18 | 13 | 60.91 | 5 | 60.76 | 60.30 | 8 | 12,779 | 0.06% |
|
| 2020/06/17 | 8 | 59.80 | 36 | 60.15 | 60.00 | -28 | 12,742 | -0.22% |
|
| 2020/06/16 | 6 | 59.90 | 14 | 59.79 | 59.60 | -8 | 12,743 | -0.06% |
|
| 2020/06/15 | 2 | 57.55 | 0 | 0.00 | 57.00 | 2 | 12,766 | 0.02% |
|
| 2020/06/12 | 15 | 57.38 | 41 | 56.89 | 57.80 | -26 | 12,908 | -0.20% |
|
| 2020/06/11 | 2 | 59.00 | 12 | 58.37 | 57.80 | -10 | 13,006 | -0.08% |
|
| 2020/06/10 | 5 | 60.04 | 2 | 59.65 | 59.90 | 3 | 13,216 | 0.02% |
|
| 2020/06/09 | 12 | 60.21 | 9 | 60.23 | 59.70 | 3 | 13,447 | 0.02% |
|
| 2020/06/08 | 11 | 60.55 | 3 | 60.87 | 59.60 | 8 | 13,808 | 0.06% |
|
| 2020/06/05 | 4 | 61.05 | 2 | 61.85 | 60.90 | 2 | 14,205 | 0.01% |
|
| 2020/06/04 | 5 | 61.08 | 3 | 61.40 | 60.70 | 2 | 14,240 | 0.01% |
|
| 2020/06/03 | 3 | 61.13 | 8 | 61.13 | 60.60 | -5 | 14,281 | -0.04% |
|
| 2020/06/02 | 22 | 60.66 | 17 | 61.86 | 60.20 | 5 | 14,234 | 0.04% |
|
| 2020/06/01 | 1 | 60.90 | 14 | 60.71 | 61.50 | -13 | 14,121 | -0.09% |
|
| 2020/05/29 | 0 | 0.00 | 9 | 58.97 | 58.70 | -9 | 14,067 | -0.06% |
|
| 2020/05/28 | 1 | 59.00 | 8 | 59.66 | 58.50 | -7 | 14,288 | -0.05% |
|
| 2020/05/27 | 20 | 59.94 | 16 | 59.96 | 59.80 | 4 | 14,419 | 0.03% |
|
| 2020/05/26 | 13 | 59.15 | 13 | 59.55 | 58.50 | 0 | 14,268 | 0.00% |
|
| 2020/05/25 | 36 | 57.61 | 28 | 57.66 | 58.80 | 8 | 14,013 | 0.06% |
|
| 2020/05/22 | 7 | 55.34 | 5 | 55.14 | 55.00 | 2 | 13,773 | 0.01% |
|
| 2020/05/21 | 31 | 55.62 | 10 | 55.98 | 56.00 | 21 | 13,804 | 0.15% |
|
| 2020/05/20 | 7 | 54.84 | 4 | 55.73 | 54.50 | 3 | 13,746 | 0.02% |
|
| 2020/05/19 | 9 | 55.57 | 2 | 55.75 | 55.30 | 7 | 13,766 | 0.05% |
|
| 2020/05/18 | 11 | 55.76 | 5 | 56.14 | 55.60 | 6 | 13,818 | 0.04% |
|
| 2020/05/15 | 9 | 56.02 | 3 | 56.77 | 57.00 | 6 | 13,803 | 0.04% |
|
| 2020/05/14 | 17 | 57.48 | 8 | 57.29 | 55.90 | 9 | 13,718 | 0.07% |
|
| 2020/05/13 | 15 | 58.40 | 7 | 58.14 | 58.00 | 8 | 13,535 | 0.06% |
|
| 2020/05/12 | 6 | 59.02 | 8 | 59.23 | 59.70 | -2 | 13,396 | -0.01% |
|
| 2020/05/11 | 4 | 58.05 | 26 | 58.38 | 58.70 | -22 | 13,232 | -0.17% |
|
| 2020/05/08 | 13 | 57.30 | 3 | 57.07 | 56.80 | 10 | 12,971 | 0.08% |
|
| 2020/05/07 | 23 | 56.83 | 10 | 57.13 | 58.30 | 13 | 12,729 | 0.10% |
|
| 2020/05/06 | 20 | 59.54 | 11 | 58.90 | 58.20 | 9 | 12,280 | 0.07% |
|
| 2020/05/05 | 9 | 61.68 | 7 | 61.46 | 61.00 | 2 | 11,905 | 0.02% |
|
| 2020/05/04 | 9 | 62.32 | 2 | 62.10 | 62.10 | 7 | 11,699 | 0.06% |
|
| 2020/04/30 | 8 | 65.18 | 6 | 66.00 | 64.70 | 2 | 11,530 | 0.02% |
|
| 2020/04/29 | 6 | 64.92 | 1 | 65.20 | 65.20 | 5 | 11,381 | 0.04% |
|
| 2020/04/28 | 2 | 66.20 | 42 | 64.44 | 64.60 | -40 | 11,278 | -0.35% |
|
| 2020/04/27 | 3 | 63.83 | 3 | 64.20 | 63.30 | 0 | 11,074 | 0.00% |
|
| 2020/04/24 | 21 | 63.91 | 19 | 63.22 | 63.10 | 2 | 10,867 | 0.02% |
|
| 2020/04/23 | 47 | 63.03 | 8 | 62.61 | 63.20 | 39 | 10,455 | 0.37% |
|
| 2020/04/22 | 9 | 62.69 | 7 | 62.93 | 62.80 | 2 | 10,301 | 0.02% |
|
| 2020/04/21 | 4 | 65.23 | 32 | 65.68 | 62.70 | -28 | 9,967 | -0.28% |
|
| 2020/04/20 | 14 | 66.29 | 56.4 | 66.26 | 67.50 | -42.4 | 9,620 | -0.44% |
|
| 2020/04/17 | 22 | 63.49 | 52 | 63.13 | 62.60 | -30 | 9,177 | -0.33% |
|
| 2020/04/16 | 1 | 60.30 | 37 | 59.63 | 60.50 | -36 | 8,585 | -0.42% |
|
| 2020/04/15 | 7 | 53.60 | 14 | 54.50 | 55.00 | -7 | 8,142 | -0.09% |
|
| 2020/04/14 | 5 | 53.32 | 13 | 52.28 | 53.60 | -8 | 7,906 | -0.10% |
|
| 2020/04/13 | 4 | 49.00 | 6 | 49.48 | 49.75 | -2 | 7,571 | -0.03% |
|
| 2020/04/09 | 1 | 47.00 | 6 | 47.42 | 47.35 | -5 | 7,446 | -0.07% |
|
| 2020/04/08 | 0 | 0.00 | 11 | 48.57 | 47.75 | -11 | 7,427 | -0.15% |
|
| 2020/04/07 | 16 | 47.66 | 12 | 47.18 | 48.00 | 4 | 7,403 | 0.05% |
|
| 2020/04/06 | 3 | 44.33 | 1 | 44.15 | 44.55 | 2 | 7,292 | 0.03% |
|
| 2020/04/01 | 2 | 43.80 | 1 | 44.00 | 44.00 | 1 | 7,271 | 0.01% |
|
| 2020/03/31 | 16 | 43.28 | 6 | 43.28 | 44.00 | 10 | 7,377 | 0.14% |
|
| 2020/03/30 | 1 | 42.65 | 2 | 42.45 | 42.50 | -1 | 7,223 | -0.01% |
|
| 2020/03/25 | 8 | 42.51 | 4 | 42.68 | 42.25 | 4 | 7,277 | 0.05% |
|
| 2020/03/24 | 3 | 41.12 | 2 | 40.95 | 41.10 | 1 | 7,223 | 0.01% |
|
| 2020/03/23 | 22 | 39.09 | 3 | 39.00 | 38.65 | 19 | 7,214 | 0.26% |
|
| 2020/03/20 | 6 | 38.17 | 5 | 38.77 | 38.65 | 1 | 7,303 | 0.01% |
|
| 2020/03/19 | 4 | 37.60 | 8 | 36.44 | 36.15 | -4 | 7,286 | -0.05% |
|
| 2020/03/18 | 10 | 41.91 | 7 | 40.33 | 40.10 | 3 | 7,214 | 0.04% |
|
| 2020/03/17 | 6 | 43.43 | 6 | 42.60 | 42.50 | 0 | 7,254 | 0.00% |
|
| 2020/03/16 | 0 | 0.00 | 12 | 44.74 | 44.00 | -12 | 7,283 | -0.16% |
|
| 2020/03/13 | 31 | 43.81 | 20 | 43.68 | 43.00 | 11 | 7,539 | 0.15% |
|
| 2020/03/12 | 34 | 49.35 | 26 | 50.80 | 47.35 | 8 | 7,367 | 0.11% |
|
| 2020/03/11 | 15 | 50.67 | 32 | 52.15 | 52.60 | -17 | 7,030 | -0.24% |
|
| 2020/03/10 | 5 | 48.04 | 2 | 48.38 | 48.50 | 3 | 6,674 | 0.04% |
|
| 2020/03/09 | 10 | 49.09 | 2 | 48.80 | 47.55 | 8 | 6,638 | 0.12% |
|
| 2020/03/06 | 9 | 49.12 | 7 | 49.49 | 49.85 | 2 | 6,833 | 0.03% |
|
| 2020/03/05 | 0 | 0.00 | 3 | 49.53 | 49.60 | -3 | 7,229 | -0.04% |
|
| 2020/03/04 | 0 | 0.00 | 3 | 48.55 | 48.50 | -3 | 7,213 | -0.04% |
|
| 2020/03/03 | 31 | 49.23 | 32 | 48.84 | 47.90 | -1 | 7,165 | -0.01% |
|
| 2020/03/02 | 8 | 49.14 | 15 | 49.25 | 50.50 | -7 | 6,855 | -0.10% |
|
| 2020/02/27 | 3 | 47.42 | 10 | 47.91 | 47.45 | -7 | 6,627 | -0.11% |
|
| 2020/02/26 | 4 | 47.58 | 2 | 47.13 | 46.80 | 2 | 6,515 | 0.03% |
|
| 2020/02/25 | 1 | 47.50 | 1 | 48.40 | 48.45 | 0 | 6,464 | 0.00% |
|
| 2020/02/24 | 1 | 46.90 | 10 | 47.86 | 48.30 | -9 | 6,418 | -0.14% |
|
| 2020/02/21 | 6 | 47.53 | 32 | 47.92 | 47.50 | -26 | 6,327 | -0.41% |
|
| 2020/02/20 | 0 | 0.00 | 2 | 48.00 | 48.00 | -2 | 6,224 | -0.03% |
|
| 2020/02/19 | 7 | 46.86 | 23 | 47.10 | 47.15 | -16 | 6,098 | -0.26% |
|
| 2020/02/18 | 0 | 0.00 | 16 | 46.49 | 47.00 | -16 | 5,964 | -0.27% |
|
| 2020/02/17 | 1 | 44.20 | 7 | 44.94 | 45.50 | -6 | 5,836 | -0.10% |
|
| 2020/02/12 | 0 | 0.00 | 1 | 43.20 | 43.20 | -1 | 5,698 | -0.02% |
|
| 2020/02/11 | 1 | 42.75 | 0 | 0.00 | 42.75 | 1 | 5,724 | 0.02% |
|
| 2020/02/10 | 2 | 41.88 | 2 | 42.28 | 42.25 | 0 | 5,738 | 0.00% |
|
| 2020/02/06 | 3 | 44.40 | 0 | 0.00 | 44.40 | 3 | 5,733 | 0.05% |
|
| 2020/02/04 | 0 | 0.00 | 1 | 43.70 | 44.05 | -1 | 5,734 | -0.02% |
|
| 2020/01/31 | 3 | 42.97 | 2 | 43.58 | 43.65 | 1 | 5,725 | 0.02% |
|
| 2020/01/30 | 7 | 42.78 | 4 | 42.98 | 43.10 | 3 | 5,689 | 0.05% |
|
| 2020/01/17 | 1 | 46.80 | 2 | 46.95 | 46.00 | -1 | 5,626 | -0.02% |
|
| 2020/01/16 | 3 | 46.03 | 29 | 45.77 | 46.65 | -26 | 5,574 | -0.47% |
|
| 2020/01/15 | 0 | 0.00 | 1 | 46.60 | 46.55 | -1 | 5,494 | -0.02% |
|
| 2020/01/14 | 2 | 47.10 | 3 | 47.97 | 47.15 | -1 | 5,475 | -0.02% |
|
| 2020/01/13 | 3 | 47.22 | 3 | 46.95 | 47.10 | 0 | 5,408 | 0.00% |
|
| 2020/01/10 | 5 | 47.26 | 16 | 47.10 | 47.35 | -11 | 5,402 | -0.20% |
|
| 2020/01/08 | 0 | 0.00 | 1 | 47.00 | 46.85 | -1 | 5,490 | -0.02% |
|
| 2020/01/07 | 11 | 46.88 | 4 | 46.96 | 46.70 | 7 | 5,491 | 0.13% |
|
| 2020/01/06 | 0 | 0.00 | 6 | 47.08 | 46.70 | -6 | 5,459 | -0.11% |
|
| 2020/01/03 | 2 | 48.10 | 2 | 47.20 | 47.30 | 0 | 5,427 | 0.00% |
|
| 2020/01/02 | 1 | 47.70 | 3 | 48.23 | 48.25 | -2 | 5,338 | -0.04% |
|
| 2019/12/31 | 3 | 47.70 | 0 | 0.00 | 47.30 | 3 | 5,272 | 0.06% |
|
| 2019/12/30 | 0 | 0.00 | 1 | 48.10 | 48.35 | -1 | 5,204 | -0.02% |
|
| 2019/12/27 | 2 | 47.08 | 18 | 47.87 | 48.20 | -16 | 5,152 | -0.31% |
|
| 2019/12/26 | 68 | 48.46 | 5 | 48.17 | 47.15 | 63 | 5,074 | 1.24% |
|
| 2019/12/25 | 0 | 0.00 | 3 | 47.70 | 47.60 | -3 | 4,899 | -0.06% |
|
| 2019/12/24 | 0 | 0.00 | 1 | 47.35 | 47.25 | -1 | 4,880 | -0.02% |
|
| 2019/12/23 | 3 | 46.28 | 5 | 46.57 | 46.90 | -2 | 4,849 | -0.04% |
|
| 2019/12/20 | 15 | 47.39 | 7 | 47.50 | 46.50 | 8 | 4,800 | 0.17% |
|
| 2019/12/19 | 2 | 47.40 | 0 | 0.00 | 47.90 | 2 | 4,662 | 0.04% |
|
| 2019/12/18 | 11 | 47.71 | 8 | 47.26 | 47.30 | 3 | 4,607 | 0.07% |
|
| 2019/12/17 | 9 | 48.09 | 7 | 48.41 | 48.00 | 2 | 4,553 | 0.04% |
|
| 2019/12/16 | 6 | 47.93 | 2 | 47.65 | 47.55 | 4 | 4,401 | 0.09% |
|
| 2019/12/13 | 8 | 47.07 | 12 | 46.84 | 46.90 | -4 | 4,309 | -0.09% |
|
| 2019/12/12 | 6 | 48.23 | 7 | 48.11 | 47.80 | -1 | 4,222 | -0.02% |
|
| 2019/12/11 | 8 | 47.36 | 5 | 47.68 | 47.90 | 3 | 4,013 | 0.07% |
|
| 2019/12/10 | 26 | 47.67 | 19 | 46.52 | 47.80 | 7 | 3,795 | 0.18% |
|
| 2019/12/09 | 8 | 44.33 | 6 | 44.98 | 44.05 | 2 | 3,261 | 0.06% |
|
| 2019/12/06 | 6 | 44.37 | 1 | 44.65 | 43.95 | 5 | 3,164 | 0.16% |
|
| 2019/12/05 | 15 | 44.11 | 10 | 44.68 | 44.80 | 5 | 3,070 | 0.16% |
|
| 2019/12/04 | 11 | 44.05 | 12 | 44.13 | 44.20 | -1 | 2,978 | -0.03% |
|
| 2019/12/03 | 22 | 44.15 | 32 | 44.36 | 44.05 | -10 | 2,899 | -0.34% |
|
| 2019/12/02 | 44 | 42.34 | 62.2 | 43.32 | 44.30 | -18.2 | 2,609 | -0.70% |
|
| 2019/11/29 | 10.2 | 40.82 | 8 | 40.66 | 40.95 | 2.2 | 2,316 | 0.09% |
|
| 2019/11/28 | 5 | 40.03 | 12 | 40.10 | 40.10 | -7 | 2,249 | -0.31% |
|
| 2019/11/27 | 6 | 38.94 | 11 | 39.24 | 39.55 | -5 | 2,165 | -0.23% |
|
| 2019/11/26 | 4 | 37.95 | 133 | 38.88 | 38.90 | -129 | 2,150 | -6.00% |
大賣/鉅額交易
|
| 2019/11/25 | 9 | 38.12 | 0 | 0.00 | 37.95 | 9 | 2,133 | 0.42% |
|
| 2019/11/22 | 2 | 38.35 | 0 | 0.00 | 38.30 | 2 | 2,265 | 0.09% |
|
| 2019/11/20 | 3 | 38.50 | 0 | 0.00 | 38.30 | 3 | 2,634 | 0.11% |
|
| 2019/11/19 | 7 | 38.55 | 7 | 38.71 | 38.35 | 0 | 2,730 | 0.00% |
|
| 2019/11/18 | 2 | 38.33 | 2 | 38.45 | 38.35 | 0 | 2,742 | 0.00% |
|
| 2019/11/14 | 1 | 38.25 | 0 | 0.00 | 38.20 | 1 | 2,777 | 0.04% |
|
| 2019/11/13 | 0 | 0.00 | 101.3 | 38.61 | 38.70 | -101.3 | 2,823 | -3.59% |
大賣/鉅額交易
|
| 2019/11/12 | 0 | 0.00 | 1 | 38.50 | 38.45 | -1 | 2,902 | -0.03% |
|
| 2019/11/11 | 1 | 38.40 | 0 | 0.00 | 38.45 | 1 | 2,952 | 0.03% |
|
| 2019/11/08 | 0 | 0.00 | 1 | 39.45 | 39.40 | -1 | 2,966 | -0.03% |
|
| 2019/11/07 | 0 | 0.00 | 2 | 38.95 | 38.90 | -2 | 2,967 | -0.07% |
|
| 2019/11/06 | 10 | 38.75 | 0 | 0.00 | 38.55 | 10 | 2,981 | 0.34% |
|
| 2019/11/04 | 11 | 38.11 | 2 | 38.25 | 38.05 | 9 | 3,001 | 0.30% |
|
| 2019/11/01 | 0 | 0.00 | 3 | 38.00 | 37.85 | -3 | 2,988 | -0.10% |
|
| 2019/10/31 | 15 | 37.77 | 0 | 0.00 | 37.40 | 15 | 3,003 | 0.50% |
|
| 2019/10/29 | 3 | 38.20 | 1 | 38.35 | 38.25 | 2 | 2,973 | 0.07% |
|
| 2019/10/28 | 6 | 38.38 | 0 | 0.00 | 38.30 | 6 | 2,990 | 0.20% |
|
| 2019/10/25 | 1 | 39.05 | 1 | 39.05 | 39.00 | 0 | 2,989 | 0.00% |
|
| 2019/10/24 | 1 | 38.85 | 1 | 39.00 | 39.00 | 0 | 3,077 | 0.00% |
|
| 2019/10/23 | 13 | 39.01 | 0 | 0.00 | 39.00 | 13 | 3,103 | 0.42% |
|
| 2019/10/22 | 4 | 39.23 | 0 | 0.00 | 39.20 | 4 | 3,100 | 0.13% |
|
| 2019/10/17 | 5 | 39.35 | 5 | 39.30 | 38.95 | 0 | 3,090 | 0.00% |
|
| 2019/10/16 | 84 | 40.35 | 16 | 39.78 | 39.35 | 68 | 3,069 | 2.22% |
|
| 2019/10/09 | 0 | 0.00 | 1 | 39.00 | 38.50 | -1 | 2,924 | -0.03% |
|
| 2019/10/07 | 2 | 39.28 | 0 | 0.00 | 39.15 | 2 | 2,922 | 0.07% |
|
| 2019/10/04 | 0 | 0.00 | 10 | 39.00 | 38.90 | -10 | 2,917 | -0.34% |
|
| 2019/10/03 | 3 | 39.03 | 0 | 0.00 | 39.00 | 3 | 2,912 | 0.10% |
|
| 2019/10/01 | 0 | 0.00 | 1 | 39.00 | 39.15 | -1 | 2,886 | -0.03% |
|
| 2019/09/27 | 2 | 39.00 | 5 | 39.20 | 38.95 | -3 | 2,873 | -0.10% |
|
| 2019/09/25 | 1 | 39.95 | 0 | 0.00 | 39.90 | 1 | 2,859 | 0.03% |
|
| 2019/09/24 | 11 | 40.89 | 2 | 41.08 | 40.55 | 9 | 2,847 | 0.32% |
|
| 2019/09/23 | 1 | 40.75 | 1 | 40.75 | 40.75 | 0 | 2,810 | 0.00% |
|
| 2019/09/20 | 0 | 0.00 | 2 | 40.65 | 40.60 | -2 | 2,802 | -0.07% |
|
| 2019/09/19 | 1 | 40.30 | 0 | 0.00 | 40.10 | 1 | 2,764 | 0.04% |
|
| 2019/09/10 | 10 | 40.80 | 2 | 40.50 | 40.55 | 8 | 2,655 | 0.30% |
|
| 2019/09/09 | 2 | 40.35 | 2 | 40.50 | 40.50 | 0 | 2,628 | 0.00% |
|
| 2019/09/06 | 8 | 40.49 | 15 | 40.14 | 40.00 | -7 | 2,591 | -0.27% |
|
| 2019/09/05 | 1 | 41.45 | 9 | 41.08 | 40.95 | -8 | 2,517 | -0.32% |
|
| 2019/09/04 | 2 | 40.85 | 4 | 41.08 | 40.90 | -2 | 2,472 | -0.08% |
|
| 2019/09/03 | 23 | 41.74 | 8 | 41.59 | 40.90 | 15 | 2,420 | 0.62% |
|
| 2019/09/02 | 0 | 0.00 | 6 | 40.48 | 41.25 | -6 | 2,180 | -0.28% |
|
| 2019/08/30 | 1 | 39.90 | 3 | 40.22 | 39.85 | -2 | 2,114 | -0.09% |
|
| 2019/08/29 | 4 | 39.95 | 7 | 39.96 | 39.95 | -3 | 2,089 | -0.14% |
|
| 2019/08/28 | 7 | 39.73 | 7 | 39.25 | 39.70 | 0 | 2,049 | 0.00% |
|
| 2019/08/27 | 12 | 39.84 | 12 | 39.98 | 39.45 | 0 | 2,008 | 0.00% |
|
| 2019/08/26 | 23 | 39.54 | 16 | 39.27 | 39.10 | 7 | 1,855 | 0.38% |
|
| 2019/08/23 | 18 | 40.49 | 9 | 39.98 | 38.60 | 9 | 1,693 | 0.53% |
|
| 2019/08/22 | 3 | 40.12 | 3 | 39.58 | 40.45 | 0 | 1,428 | 0.00% |
|
| 2019/08/21 | 0 | 0.00 | 5 | 39.04 | 39.00 | -5 | 1,323 | -0.38% |
|
| 2019/08/20 | 2 | 38.23 | 0 | 0.00 | 38.10 | 2 | 1,279 | 0.16% |
|
| 2019/08/19 | 26 | 38.19 | 0 | 0.00 | 38.70 | 26 | 1,263 | 2.06% |
|
| 2019/08/16 | 49 | 38.76 | 2 | 39.45 | 38.10 | 47 | 1,244 | 3.78% |
|
| 2019/08/15 | 35 | 38.02 | 0 | 0.00 | 37.85 | 35 | 1,196 | 2.92% |
|
| 2019/08/14 | 0 | 0.00 | 40 | 39.70 | 39.55 | -40 | 1,126 | -3.55% |
|
| 2019/08/08 | 0 | 0.00 | 15 | 39.44 | 39.35 | -15 | 1,008 | -1.49% |
|
| 2019/08/07 | 1 | 38.45 | 17 | 38.94 | 38.65 | -16 | 971 | -1.65% |
|
| 2019/08/06 | 0 | 0.00 | 3 | 37.80 | 37.90 | -3 | 933 | -0.32% |
|
| 2019/08/05 | 0 | 0.00 | 30 | 37.20 | 37.20 | -30 | 921 | -3.25% |
|
| 2019/08/02 | 1 | 37.60 | 1 | 37.45 | 37.60 | 0 | 925 | 0.00% |
|
| 2019/08/01 | 1 | 38.50 | 0 | 0.00 | 38.20 | 1 | 917 | 0.11% |
|
| 2019/07/31 | 1 | 38.00 | 45 | 38.15 | 38.40 | -44 | 925 | -4.75% |
|
| 2019/07/30 | 10 | 38.67 | 2 | 39.85 | 38.65 | 8 | 986 | 0.81% |
|
| 2019/07/29 | 40 | 39.26 | 1 | 39.05 | 39.25 | 39 | 981 | 3.98% |
|
| 2019/07/26 | 2 | 38.53 | 7 | 38.81 | 38.00 | -5 | 959 | -0.52% |
|
| 2019/07/25 | 1 | 38.25 | 4 | 37.93 | 38.40 | -3 | 868 | -0.35% |
|
| 2019/07/23 | 0 | 0.00 | 2 | 37.15 | 37.10 | -2 | 863 | -0.23% |
|
| 2019/07/19 | 4 | 36.30 | 0 | 0.00 | 36.40 | 4 | 913 | 0.44% |
|
| 2019/07/16 | 1 | 36.20 | 0 | 0.00 | 36.25 | 1 | 1,022 | 0.10% |
|
| 2019/07/15 | 2 | 36.15 | 0 | 0.00 | 36.05 | 2 | 1,033 | 0.19% |
|
| 2019/07/12 | 0 | 0.00 | 1 | 36.05 | 36.05 | -1 | 1,040 | -0.10% |
|
| 2019/07/10 | 3 | 35.50 | 0 | 0.00 | 35.55 | 3 | 1,053 | 0.28% |
|
| 2019/07/09 | 3 | 35.60 | 0 | 0.00 | 35.55 | 3 | 1,074 | 0.28% |
|
| 2019/07/08 | 2 | 35.68 | 0 | 0.00 | 35.40 | 2 | 1,083 | 0.18% |
|
| 2019/07/05 | 2 | 35.60 | 0 | 0.00 | 35.50 | 2 | 1,088 | 0.18% |
|
| 2019/07/04 | 0 | 0.00 | 11 | 34.97 | 35.10 | -11 | 1,094 | -1.01% |
|
| 2019/07/01 | 3 | 35.60 | 0 | 35.55 | 35.50 | 3 | 1,114 | 0.27% |
|
| 2019/06/28 | 25 | 34.86 | 0 | 0.00 | 34.80 | 25 | 1,111 | 2.25% |
|
| 2019/06/25 | 0 | 0.00 | 2 | 35.10 | 34.40 | -2 | 1,123 | -0.18% |
|
| 2019/06/24 | 0 | 0.00 | 1 | 34.90 | 35.10 | -1 | 1,125 | -0.09% |
|
| 2019/06/17 | 3 | 33.60 | 0 | 0.00 | 33.55 | 3 | 1,123 | 0.27% |
|
| 2019/06/06 | 3 | 33.30 | 0 | 0.00 | 33.40 | 3 | 1,117 | 0.27% |
|
| 2019/05/22 | 3 | 34.20 | 0 | 0.00 | 34.05 | 3 | 1,058 | 0.28% |
|
| 2019/05/21 | 5 | 33.43 | 5 | 33.63 | 33.65 | 0 | 1,049 | 0.00% |
|
| 2019/05/17 | 0 | 0.00 | 3 | 34.90 | 34.70 | -3 | 1,021 | -0.29% |
|
| 2019/05/15 | 0 | 0.00 | 1 | 35.80 | 36.15 | -1 | 1,000 | -0.10% |
|
| 2019/05/14 | 1 | 35.10 | 0 | 0.00 | 35.50 | 1 | 995 | 0.10% |
|
| 2019/05/13 | 18 | 36.11 | 1 | 36.45 | 35.50 | 17 | 980 | 1.73% |
|
| 2019/05/10 | 6 | 36.15 | 1 | 37.05 | 36.45 | 5 | 970 | 0.52% |
|
| 2019/05/09 | 11 | 36.10 | 2 | 37.13 | 36.10 | 9 | 953 | 0.94% |
|
| 2019/05/08 | 3 | 37.93 | 6 | 38.24 | 37.45 | -3 | 928 | -0.32% |
|
| 2019/05/07 | 18 | 37.15 | 42 | 37.78 | 38.20 | -24 | 910 | -2.63% |
|
| 2019/05/06 | 10 | 36.45 | 0 | 0.00 | 36.55 | 10 | 824 | 1.21% |
|
| 2019/05/03 | 1 | 37.15 | 4 | 37.20 | 36.75 | -3 | 793 | -0.38% |
|
| 2019/05/02 | 1 | 36.70 | 0 | 0.00 | 36.65 | 1 | 764 | 0.13% |
|
| 2019/04/30 | 0 | 0.00 | 2 | 36.38 | 36.00 | -2 | 747 | -0.27% |
|
| 2019/04/29 | 1 | 35.75 | 0 | 0.00 | 35.60 | 1 | 726 | 0.14% |
|
| 2019/04/26 | 6 | 36.52 | 0 | 0.00 | 36.35 | 6 | 695 | 0.86% |
|
| 2019/04/25 | 8 | 36.44 | 4 | 37.30 | 36.60 | 4 | 658 | 0.61% |
|
| 2019/04/24 | 11 | 35.93 | 4.3 | 36.36 | 36.95 | 6.7 | 614 | 1.09% |
|
| 2019/04/22 | 2 | 35.50 | 3 | 35.37 | 34.80 | -1 | 494 | -0.20% |
|
| 2019/04/19 | 10 | 34.80 | 19 | 35.06 | 35.20 | -9 | 478 | -1.88% |
|
| 2019/04/16 | 3 | 34.33 | 1 | 34.55 | 34.60 | 2 | 419 | 0.48% |
|
| 2019/04/15 | 1 | 34.45 | 4 | 35.41 | 34.60 | -3 | 406 | -0.74% |
|
| 2019/04/12 | 0 | 0.00 | 2 | 34.25 | 34.30 | -2 | 378 | -0.53% |
|
| 2019/04/11 | 0 | 0.00 | 1 | 34.00 | 34.05 | -1 | 359 | -0.28% |
|
| 2019/04/08 | 0 | 0.00 | 2 | 32.90 | 33.00 | -2 | 313 | -0.64% |
|
| 2019/04/03 | 1 | 32.40 | 0 | 0.00 | 32.90 | 1 | 300 | 0.33% |
|
| 2019/04/02 | 1 | 32.20 | 0 | 0.00 | 32.30 | 1 | 287 | 0.35% |
|
| 2019/03/29 | 1 | 32.10 | 0 | 0.00 | 32.25 | 1 | 259 | 0.39% |
|
| 2019/03/28 | 3 | 32.30 | 0 | 0.00 | 32.30 | 3 | 248 | 1.21% |
|
| 2019/03/27 | 8 | 32.68 | 0 | 0.00 | 32.80 | 8 | 237 | 3.37% |
|
| 2019/03/12 | 2 | 33.88 | 0 | 0.00 | 34.00 | 2 | 210 | 0.95% |
|
| 2019/03/08 | 1 | 33.65 | 0 | 0.00 | 34.05 | 1 | 222 | 0.45% |
|
| 2019/03/06 | 0 | 0.00 | 1 | 34.50 | 34.10 | -1 | 232 | -0.43% |
|
| 2019/03/05 | 0 | 0.00 | 0 | 34.05 | 33.90 | 0 | 229 | -0.01% |
|
| 2019/02/27 | 7 | 34.14 | 0 | 0.00 | 33.95 | 7 | 231 | 3.03% |
|
| 2019/02/21 | 1 | 34.05 | 1 | 34.75 | 34.05 | 0 | 223 | 0.00% |
|
| 2019/02/20 | 0 | 0.00 | 2 | 34.28 | 34.25 | -2 | 225 | -0.89% |
|
| 2019/02/19 | 0 | 0.00 | 2 | 34.05 | 33.95 | -2 | 229 | -0.87% |
|
| 2019/02/18 | 0 | 0.00 | 1 | 34.30 | 33.75 | -1 | 231 | -0.43% |
|
| 2019/01/28 | 0 | 0.00 | 6 | 34.00 | 34.10 | -6 | 224 | -2.67% |
|
| 2018/12/03 | 20 | 35.00 | 0 | 0.00 | 34.60 | 20 | 290 | 6.89% |
|
| 2018/11/21 | 0 | 0.00 | 2 | 33.20 | 33.25 | -2 | 285 | -0.70% |
|
| 2018/11/20 | 0 | 0.00 | 5 | 33.25 | 33.00 | -5 | 284 | -1.76% |
|
| 2018/11/19 | 15 | 33.40 | 0 | 0.00 | 33.50 | 15 | 283 | 5.29% |
|
| 2018/11/16 | 10 | 32.70 | 0 | 0.00 | 33.00 | 10 | 279 | 3.58% |
|
| 2018/11/12 | 0 | 0.00 | 1 | 31.55 | 31.65 | -1 | 275 | -0.36% |
|
| 2018/11/06 | 2 | 31.20 | 0 | 0.00 | 31.20 | 2 | 315 | 0.63% |
|
| 2018/10/29 | 0.1 | 30.50 | 0 | 0.00 | 30.10 | 0.1 | 333 | 0.03% |
|
| 2018/10/17 | 2 | 32.15 | 0 | 0.00 | 32.00 | 2 | 328 | 0.61% |
|
| 2018/10/09 | 0 | 0.00 | 1 | 34.10 | 34.15 | -1 | 301 | -0.33% |
|
| 2018/10/05 | 1 | 34.00 | 0 | 0.00 | 33.95 | 1 | 297 | 0.34% |
|
| 2018/09/18 | 3 | 34.25 | 0 | 0.00 | 34.10 | 3 | 380 | 0.79% |
|
| 2018/09/14 | 1 | 34.40 | 0 | 0.00 | 34.45 | 1 | 385 | 0.26% |
|
| 2018/09/12 | 0 | 0.00 | 17 | 34.15 | 33.80 | -17 | 392 | -4.33% |
|
| 2018/09/10 | 2 | 34.03 | 13 | 34.50 | 34.00 | -11 | 392 | -2.81% |
|
| 2018/09/07 | 1 | 35.00 | 0 | 0.00 | 34.90 | 1 | 400 | 0.25% |
|
| 2018/09/06 | 1 | 35.85 | 0 | 0.00 | 35.80 | 1 | 433 | 0.23% |
|
| 2018/08/31 | 10 | 35.80 | 0 | 0.00 | 35.65 | 10 | 438 | 2.28% |
|
| 2018/08/29 | 0 | 0.00 | 1 | 36.15 | 36.00 | -1 | 443 | -0.23% |
|
| 2018/08/28 | 10 | 35.60 | 6 | 35.63 | 35.70 | 4 | 440 | 0.91% |
|
| 2018/08/21 | 2.1 | 34.54 | 0 | 0.00 | 34.50 | 2.1 | 459 | 0.46% |
|
| 2018/08/15 | 1 | 34.70 | 0 | 0.00 | 34.80 | 1 | 473 | 0.21% |
|
| 2018/08/14 | 2 | 37.20 | 2 | 37.30 | 37.50 | 0 | 460 | 0.00% |
|
| 2018/08/13 | 4 | 37.40 | 0 | 0.00 | 37.50 | 4 | 444 | 0.90% |
|
| 2018/08/10 | 1 | 38.00 | 0 | 0.00 | 37.70 | 1 | 435 | 0.23% |
|
| 2018/08/07 | 0 | 0.00 | 4 | 38.13 | 38.00 | -4 | 422 | -0.95% |
|
| 2018/08/02 | 4 | 37.55 | 0 | 0.00 | 37.55 | 4 | 425 | 0.94% |
|
| 2018/07/31 | 2 | 37.30 | 0 | 0.00 | 38.50 | 2 | 430 | 0.46% |
|
| 2018/07/18 | 10 | 37.05 | 0 | 0.00 | 37.20 | 10 | 455 | 2.20% |
|
| 2018/07/04 | 0 | 0.00 | 1 | 36.70 | 36.70 | -1 | 507 | -0.20% |
|
| 2018/07/03 | 0 | 0.00 | 2 | 37.15 | 37.15 | -2 | 503 | -0.40% |
|
| 2018/06/29 | 3 | 39.10 | 3 | 38.90 | 38.15 | 0 | 496 | 0.00% |
|
| 2018/06/27 | 1 | 36.80 | 0 | 0.00 | 36.80 | 1 | 431 | 0.23% |
|
| 2018/06/26 | 1 | 36.50 | 0 | 0.00 | 36.40 | 1 | 433 | 0.23% |
|
| 2018/06/15 | 1 | 37.75 | 0 | 0.00 | 37.15 | 1 | 429 | 0.23% |
|
| 2018/06/13 | 0 | 0.00 | 1 | 37.95 | 37.80 | -1 | 382 | -0.26% |
|
| 2018/06/12 | 0 | 0.00 | 3 | 37.50 | 37.50 | -3 | 385 | -0.78% |
|
| 2018/06/11 | 2 | 37.60 | 0 | 0.00 | 37.50 | 2 | 385 | 0.52% |
|
| 2018/06/07 | 0 | 0.00 | 1 | 37.85 | 37.90 | -1 | 391 | -0.26% |
|
| 2018/05/25 | 9 | 37.20 | 0 | 0.00 | 37.20 | 9 | 400 | 2.25% |
|
| 2018/05/18 | 1 | 36.35 | 0 | 0.00 | 36.40 | 1 | 424 | 0.24% |
|
| 2018/05/16 | 1 | 36.60 | 0 | 0.00 | 36.60 | 1 | 443 | 0.23% |
|
| 2018/05/14 | 0 | 0.00 | 1 | 37.15 | 37.20 | -1 | 488 | -0.20% |
|
| 2018/05/11 | 1 | 36.70 | 0 | 0.00 | 36.60 | 1 | 496 | 0.20% |
|
| 2018/05/08 | 0 | 0.00 | 2 | 36.73 | 37.20 | -2 | 517 | -0.39% |
|
| 2018/05/07 | 0 | 0.00 | 1 | 37.00 | 36.90 | -1 | 521 | -0.19% |
|
| 2018/05/02 | 1 | 36.15 | 0 | 0.00 | 36.30 | 1 | 563 | 0.18% |
|
| 2018/04/30 | 5 | 35.80 | 4 | 35.70 | 35.65 | 1 | 570 | 0.18% |
|
| 2018/04/26 | 3 | 36.12 | 0 | 0.00 | 36.00 | 3 | 606 | 0.49% |
|
| 2018/04/23 | 2 | 37.20 | 0 | 0.00 | 36.85 | 2 | 889 | 0.22% |
|
| 2018/04/20 | 10 | 37.48 | 0 | 0.00 | 37.35 | 10 | 897 | 1.11% |
|
| 2018/04/17 | 3 | 37.87 | 0 | 0.00 | 37.60 | 3 | 881 | 0.34% |
|
| 2018/04/12 | 0 | 0.00 | 1 | 38.80 | 39.10 | -1 | 862 | -0.12% |
|
| 2018/03/31 | 2 | 39.10 | 0 | 0.00 | 39.10 | 2 | 883 | 0.23% |
|
| 2018/03/23 | 2 | 38.58 | 0 | 0.00 | 38.80 | 2 | 889 | 0.22% |
|
| 2018/03/22 | 2 | 39.05 | 0 | 0.00 | 38.80 | 2 | 891 | 0.22% |
|
| 2018/03/21 | 0 | 0.00 | 2 | 38.80 | 39.10 | -2 | 894 | -0.22% |
|
| 2018/03/19 | 1 | 38.85 | 0 | 0.00 | 38.85 | 1 | 905 | 0.11% |
|
| 2018/03/16 | 1 | 39.00 | 0 | 0.00 | 38.95 | 1 | 905 | 0.11% |
|
| 2018/03/14 | 0 | 0.00 | 1 | 39.45 | 39.35 | -1 | 901 | -0.11% |
|
| 2018/03/09 | 1 | 38.75 | 0 | 0.00 | 38.75 | 1 | 901 | 0.11% |
|
| 2018/03/06 | 5 | 39.00 | 0 | 0.00 | 38.85 | 5 | 891 | 0.56% |
|
| 2018/03/05 | 1 | 39.00 | 0 | 0.00 | 38.80 | 1 | 925 | 0.11% |
|
| 2018/03/01 | 1 | 39.15 | 0 | 0.00 | 39.20 | 1 | 972 | 0.10% |
|
| 2018/02/27 | 0.1 | 39.60 | 0 | 0.00 | 39.50 | 0.1 | 976 | 0.01% |
|
| 2018/02/22 | 1 | 39.35 | 0 | 0.00 | 39.25 | 1 | 979 | 0.10% |
|
| 2018/02/21 | 1 | 39.10 | 0 | 0.00 | 39.75 | 1 | 977 | 0.10% |
|
| 2018/02/12 | 3 | 39.10 | 0 | 0.00 | 39.10 | 3 | 970 | 0.31% |
|
| 2018/02/08 | 2 | 39.18 | 0 | 0.00 | 39.20 | 2 | 953 | 0.21% |
|
| 2018/02/07 | 2 | 39.45 | 0 | 0.00 | 39.10 | 2 | 954 | 0.21% |
|
| 2018/02/06 | 3 | 38.87 | 0 | 0.00 | 39.10 | 3 | 940 | 0.32% |
|
| 2018/02/05 | 1 | 40.80 | 2 | 40.55 | 40.80 | -1 | 916 | -0.11% |
|
| 2018/02/01 | 1 | 40.95 | 1 | 40.90 | 40.80 | 0 | 913 | 0.00% |
|
| 2018/01/29 | 4 | 41.08 | 0 | 0.00 | 40.95 | 4 | 896 | 0.45% |
|
| 2018/01/26 | 6 | 41.74 | 0 | 0.00 | 41.30 | 6 | 886 | 0.68% |
|
| 2018/01/24 | 1 | 42.25 | 0 | 0.00 | 42.25 | 1 | 875 | 0.11% |
|
| 2018/01/19 | 1 | 42.85 | 0 | 0.00 | 42.55 | 1 | 839 | 0.12% |
|
| 2018/01/18 | 8 | 43.71 | 6 | 43.18 | 43.00 | 2 | 802 | 0.25% |
|
| 2018/01/17 | 0 | 0.00 | 10 | 41.17 | 41.75 | -10 | 596 | -1.68% |
|
| 2018/01/15 | 0 | 0.00 | 2 | 40.20 | 40.00 | -2 | 546 | -0.37% |
|