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-民權 券商分點個股進出
群益金鼎-民權 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
|
| 2024/06/25 | 0 | 296.17 | 1 | 304.00 | 302.50 | -1 | 3,956 | -0.02% |
|
| 2024/06/24 | 1 | 305.89 | 0 | 0.00 | 300.50 | 1 | 4,004 | 0.03% |
|
| 2024/06/21 | 2 | 303.75 | 3.1 | 307.88 | 304.50 | -1.1 | 4,070 | -0.03% |
|
| 2024/06/20 | 0.1 | 303.81 | 3 | 302.33 | 311.00 | -2.9 | 4,045 | -0.07% |
|
| 2024/06/18 | 0 | 291.00 | 1 | 289.00 | 288.50 | -1 | 3,953 | -0.03% |
|
| 2024/06/17 | 3.1 | 298.89 | 0 | 0.00 | 288.50 | 3.1 | 3,944 | 0.08% |
|
| 2024/06/14 | 15 | 304.89 | 28 | 303.79 | 305.50 | -13 | 3,905 | -0.33% |
|
| 2024/06/13 | 12 | 288.13 | 5 | 292.60 | 299.00 | 7 | 3,850 | 0.18% |
|
| 2024/06/12 | 1 | 288.00 | 2.3 | 286.06 | 288.00 | -1.3 | 3,762 | -0.03% |
|
| 2024/06/11 | 0 | 279.50 | 0 | 0.00 | 281.00 | 0 | 3,778 | 0.00% |
|
| 2024/06/07 | 0 | 0.00 | 2 | 277.00 | 282.50 | -2 | 3,825 | -0.05% |
|
| 2024/06/06 | 0 | 279.67 | 3 | 284.50 | 276.50 | -3 | 3,887 | -0.08% |
|
| 2024/06/05 | 3.1 | 282.01 | 0 | 0.00 | 281.50 | 3.1 | 3,864 | 0.08% |
|
| 2024/06/04 | 1.1 | 286.60 | 0 | 0.00 | 282.00 | 1.1 | 3,912 | 0.03% |
|
| 2024/06/03 | 3.1 | 295.26 | 2 | 293.00 | 290.00 | 1.1 | 3,917 | 0.03% |
|
| 2024/05/31 | 23 | 284.37 | 22 | 291.14 | 280.50 | 1 | 3,811 | 0.03% |
|
| 2024/05/30 | 3 | 280.50 | 1 | 294.50 | 295.50 | 2 | 3,627 | 0.06% |
|
| 2024/05/28 | 19 | 277.08 | 19 | 274.97 | 275.50 | 0 | 3,613 | 0.00% |
|
| 2024/05/27 | 1 | 275.00 | 4.2 | 272.64 | 272.00 | -3.2 | 3,664 | -0.09% |
|
| 2024/05/23 | 0 | 0.00 | 0.2 | 267.00 | 263.00 | -0.2 | 3,790 | -0.01% |
|
| 2024/05/22 | 1 | 264.50 | 2 | 261.25 | 262.50 | -1 | 3,970 | -0.03% |
|
| 2024/05/21 | 4 | 261.25 | 3.1 | 258.13 | 261.50 | 0.9 | 4,076 | 0.02% |
|
| 2024/05/17 | 2 | 246.00 | 3 | 244.67 | 247.50 | -1 | 4,214 | -0.02% |
|
| 2024/05/16 | 1 | 241.00 | 1 | 242.50 | 242.00 | 0 | 4,217 | 0.00% |
|
| 2024/05/15 | 0 | 0.00 | 1 | 243.01 | 241.50 | -1 | 4,264 | -0.02% |
|
| 2024/05/14 | 0.2 | 241.75 | 1 | 245.96 | 246.00 | -0.8 | 4,375 | -0.02% |
|
| 2024/05/13 | 2 | 246.75 | 1 | 250.50 | 245.00 | 1 | 4,397 | 0.02% |
|
| 2024/05/08 | 0 | 0.00 | 1 | 250.00 | 253.50 | -1 | 4,791 | -0.02% |
|
| 2024/05/07 | 0 | 0.00 | 1 | 248.00 | 249.50 | -1 | 4,976 | -0.02% |
|
| 2024/05/06 | 1 | 254.50 | 0 | 0.00 | 250.50 | 1 | 5,034 | 0.02% |
|
| 2024/05/03 | 0 | 0.00 | 1 | 243.00 | 243.50 | -1 | 5,002 | -0.02% |
|
| 2024/05/02 | 1 | 249.50 | 1 | 253.00 | 250.00 | 0 | 5,005 | 0.00% |
|
| 2024/04/30 | 6 | 257.75 | 5 | 260.90 | 255.00 | 1 | 5,021 | 0.02% |
|
| 2024/04/29 | 3 | 262.17 | 2 | 261.00 | 264.00 | 1 | 4,958 | 0.02% |
|
| 2024/04/26 | 3 | 257.00 | 2 | 258.00 | 256.00 | 1 | 4,966 | 0.02% |
|
| 2024/04/25 | 4 | 257.88 | 3 | 252.00 | 257.50 | 1 | 5,018 | 0.02% |
|
| 2024/04/24 | 0 | 0.00 | 0.2 | 243.00 | 243.00 | -0.2 | 4,996 | 0.00% |
|
| 2024/04/19 | 1.2 | 233.17 | 2 | 254.00 | 233.00 | -0.8 | 5,114 | -0.02% |
|
| 2024/04/18 | 1 | 258.50 | 0 | 0.00 | 258.00 | 1 | 5,102 | 0.02% |
|
| 2024/04/17 | 2 | 256.75 | 1 | 261.00 | 259.50 | 1 | 5,100 | 0.02% |
|
| 2024/04/15 | 0 | 0.00 | 1 | 253.00 | 254.00 | -1 | 5,077 | -0.02% |
|
| 2024/04/12 | 1.3 | 259.69 | 0 | 0.00 | 256.00 | 1.3 | 5,065 | 0.03% |
|
| 2024/04/09 | 0 | 0.00 | 0 | 258.50 | 258.50 | 0 | 5,032 | 0.00% |
|
| 2024/04/08 | 0 | 0.00 | 0 | 262.00 | 264.00 | 0 | 5,014 | 0.00% |
|
| 2024/04/03 | 2 | 267.75 | 1.1 | 265.43 | 266.50 | 0.9 | 5,056 | 0.02% |
|
| 2024/04/02 | 5 | 287.08 | 7 | 281.36 | 272.50 | -2 | 5,024 | -0.04% |
|
| 2024/04/01 | 14 | 270.64 | 12 | 267.13 | 270.50 | 2 | 4,956 | 0.04% |
|
| 2024/03/29 | 1 | 262.00 | 3 | 267.17 | 261.50 | -2 | 5,046 | -0.04% |
|
| 2024/03/28 | 2 | 262.75 | 4 | 260.38 | 259.00 | -2 | 5,089 | -0.04% |
|
| 2024/03/27 | 1 | 251.64 | 1 | 254.00 | 264.00 | 0 | 5,048 | 0.00% |
|
| 2024/03/26 | 3.1 | 258.47 | 1.2 | 253.83 | 253.50 | 1.9 | 4,948 | 0.04% |
|
| 2024/03/25 | 6.1 | 249.64 | 6 | 253.92 | 254.00 | 0.1 | 4,886 | 0.00% |
|
| 2024/03/21 | 1 | 247.50 | 3 | 253.00 | 245.00 | -2 | 4,840 | -0.04% |
|
| 2024/03/20 | 1 | 247.50 | 0 | 0.00 | 247.50 | 1 | 4,850 | 0.02% |
|
| 2024/03/19 | 1.1 | 255.75 | 2 | 253.00 | 251.00 | -0.9 | 4,851 | -0.02% |
|
| 2024/03/18 | 1 | 256.00 | 0 | 0.00 | 256.00 | 1 | 4,863 | 0.02% |
|
| 2024/03/14 | 0 | 0.00 | 1 | 243.50 | 240.50 | -1 | 4,834 | -0.02% |
|
| 2024/03/13 | 1 | 256.00 | 0 | 256.00 | 243.50 | 1 | 4,873 | 0.02% |
|
| 2024/03/12 | 6 | 252.25 | 3 | 249.83 | 251.50 | 3 | 4,863 | 0.06% |
|
| 2024/03/08 | 0 | 0.00 | 0.2 | 252.14 | 241.00 | -0.2 | 4,848 | 0.00% |
|
| 2024/03/07 | 0.2 | 248.50 | 4 | 251.50 | 246.00 | -3.8 | 4,845 | -0.08% |
|
| 2024/03/06 | 3 | 250.33 | 1 | 254.00 | 254.50 | 2 | 4,830 | 0.04% |
|
| 2024/03/05 | 1 | 255.00 | 1 | 251.50 | 251.50 | 0 | 4,809 | 0.00% |
|
| 2024/03/04 | 7 | 257.29 | 6 | 256.67 | 255.00 | 1 | 4,796 | 0.02% |
|
| 2024/02/29 | 5 | 259.30 | 8 | 253.13 | 258.00 | -3 | 4,710 | -0.06% |
|
| 2024/02/27 | 3 | 268.17 | 8 | 264.50 | 268.00 | -5 | 4,625 | -0.11% |
|
| 2024/02/26 | 8 | 271.38 | 2 | 272.50 | 273.00 | 6 | 4,609 | 0.13% |
|
| 2024/02/23 | 8 | 284.13 | 5.1 | 288.54 | 276.50 | 2.9 | 4,613 | 0.06% |
|
| 2024/02/22 | 0 | 266.50 | 1 | 261.50 | 275.50 | -1 | 4,399 | -0.02% |
|
| 2024/02/21 | 9.1 | 250.75 | 8 | 251.50 | 250.50 | 1.1 | 4,269 | 0.02% |
|
| 2024/02/20 | 0 | 238.50 | 0 | 238.00 | 238.00 | 0 | 4,145 | 0.00% |
|
| 2024/02/19 | 2 | 232.00 | 5 | 233.50 | 233.00 | -3 | 4,100 | -0.07% |
|
| 2024/02/16 | 2 | 237.00 | 0 | 0.00 | 238.00 | 2 | 4,154 | 0.05% |
|
| 2024/02/15 | 0 | 236.50 | 1 | 227.50 | 238.00 | -1 | 4,174 | -0.02% |
|
| 2024/02/05 | 2 | 220.50 | 2 | 218.00 | 220.50 | 0 | 4,227 | 0.00% |
|
| 2024/02/02 | 2 | 219.25 | 0 | 0.00 | 217.50 | 2 | 4,217 | 0.05% |
|
| 2024/02/01 | 10.1 | 218.75 | 8 | 217.88 | 217.50 | 2.1 | 4,271 | 0.05% |
|
| 2024/01/31 | 11 | 221.82 | 17.1 | 220.50 | 219.50 | -6.1 | 4,353 | -0.14% |
|
| 2024/01/30 | 10 | 202.05 | 3 | 203.83 | 209.50 | 7 | 4,300 | 0.16% |
|
| 2024/01/29 | 5 | 195.00 | 1.1 | 196.43 | 195.50 | 3.9 | 4,204 | 0.09% |
|
| 2024/01/26 | 1 | 190.00 | 0 | 0.00 | 189.00 | 1 | 4,304 | 0.02% |
|
| 2024/01/24 | 0 | 193.17 | 4 | 194.00 | 189.00 | -4 | 4,403 | -0.09% |
|
| 2024/01/23 | 0 | 197.00 | 0 | 197.00 | 195.50 | 0 | 4,411 | 0.00% |
|
| 2024/01/22 | 4 | 197.25 | 1 | 191.00 | 196.50 | 3 | 4,398 | 0.07% |
|
| 2024/01/19 | 1 | 195.00 | 5 | 195.60 | 194.50 | -4 | 4,359 | -0.09% |
|
| 2024/01/18 | 18.1 | 196.02 | 13.1 | 197.41 | 194.00 | 5 | 4,295 | 0.12% |
|
| 2024/01/17 | 1 | 195.50 | 7 | 197.50 | 196.00 | -6 | 4,222 | -0.14% |
|
| 2024/01/16 | 1.1 | 195.95 | 6 | 194.00 | 193.50 | -5 | 4,168 | -0.12% |
|
| 2024/01/15 | 6.1 | 197.43 | 64 | 199.16 | 197.00 | -58 | 4,189 | -1.38% |
|
| 2024/01/12 | 0 | 0.00 | 1 | 195.00 | 190.50 | -1 | 4,163 | -0.02% |
|
| 2024/01/11 | 1 | 188.50 | 0 | 0.00 | 189.00 | 1 | 4,132 | 0.02% |
|
| 2024/01/10 | 0 | 186.00 | 0 | 0.00 | 185.50 | 0 | 4,162 | 0.00% |
|
| 2024/01/09 | 1 | 187.50 | 0 | 0.00 | 187.00 | 1 | 4,175 | 0.02% |
|
| 2024/01/08 | 3 | 182.67 | 0 | 0.00 | 180.50 | 3 | 4,161 | 0.07% |
|
| 2024/01/05 | 2 | 184.00 | 0 | 0.00 | 182.50 | 2 | 4,214 | 0.05% |
|
| 2024/01/04 | 0 | 0.00 | 5 | 185.50 | 184.00 | -5 | 4,403 | -0.11% |
|
| 2024/01/03 | 15 | 187.63 | 7 | 185.64 | 188.00 | 8 | 4,435 | 0.18% |
|
| 2024/01/02 | 11 | 190.05 | 2 | 191.50 | 190.00 | 9 | 4,467 | 0.20% |
|
| 2023/12/29 | 24 | 188.42 | 4 | 191.50 | 192.00 | 20 | 4,481 | 0.45% |
|
| 2023/12/28 | 20 | 190.50 | 1 | 189.50 | 189.00 | 19 | 4,494 | 0.42% |
|
| 2023/12/27 | 8 | 191.50 | 3 | 192.33 | 190.50 | 5 | 4,522 | 0.11% |
|
| 2023/12/26 | 8 | 190.13 | 8 | 190.44 | 189.00 | 0 | 4,613 | 0.00% |
|
| 2023/12/25 | 13 | 183.23 | 10 | 183.75 | 185.00 | 3 | 4,795 | 0.06% |
|
| 2023/12/22 | 6 | 174.58 | 2 | 174.25 | 174.00 | 4 | 4,967 | 0.08% |
|
| 2023/12/20 | 0 | 0.00 | 1 | 168.00 | 170.00 | -1 | 4,991 | -0.02% |
|
| 2023/12/18 | 1 | 176.00 | 0 | 0.00 | 172.50 | 1 | 5,048 | 0.02% |
|
| 2023/12/13 | 0 | 0.00 | 0 | 178.50 | 178.50 | 0 | 5,055 | 0.00% |
|
| 2023/12/12 | 0 | 0.00 | 1 | 179.50 | 178.00 | -1 | 5,051 | -0.02% |
|
| 2023/12/11 | 0 | 0.00 | 1 | 176.50 | 175.50 | -1 | 5,161 | -0.02% |
|
| 2023/12/08 | 6 | 180.92 | 6 | 179.33 | 179.00 | 0 | 5,246 | 0.00% |
|
| 2023/12/07 | 6 | 174.33 | 5 | 174.00 | 174.00 | 1 | 5,251 | 0.02% |
|
| 2023/12/05 | 0 | 0.00 | 4 | 180.00 | 182.00 | -4 | 5,182 | -0.08% |
|
| 2023/12/04 | 5 | 190.20 | 2 | 189.75 | 186.50 | 3 | 5,163 | 0.06% |
|
| 2023/12/01 | 1 | 185.00 | 4 | 187.00 | 187.00 | -3 | 5,147 | -0.06% |
|
| 2023/11/30 | 2 | 183.50 | 4 | 183.50 | 184.00 | -2 | 5,116 | -0.04% |
|
| 2023/11/29 | 5 | 184.80 | 2 | 184.00 | 186.00 | 3 | 5,103 | 0.06% |
|
| 2023/11/28 | 2 | 178.25 | 8 | 180.00 | 180.00 | -6 | 5,056 | -0.12% |
|
| 2023/11/27 | 2 | 179.25 | 2 | 181.25 | 178.50 | 0 | 5,019 | 0.00% |
|
| 2023/11/24 | 0 | 184.50 | 0 | 0.00 | 184.00 | 0 | 4,991 | 0.00% |
|
| 2023/11/22 | 0 | 185.50 | 1.1 | 177.50 | 188.00 | -1.1 | 4,881 | -0.02% |
|
| 2023/11/21 | 0 | 177.50 | 0 | 0.00 | 177.00 | 0 | 4,809 | 0.00% |
|
| 2023/11/20 | 1 | 177.50 | 0 | 175.50 | 177.50 | 1 | 4,831 | 0.02% |
|
| 2023/11/16 | 1 | 177.99 | 2 | 178.49 | 176.00 | -1 | 4,870 | -0.02% |
|
| 2023/11/15 | 14.1 | 179.78 | 13 | 178.42 | 178.00 | 1.1 | 4,852 | 0.02% |
|
| 2023/11/14 | 11 | 180.86 | 12 | 181.08 | 181.50 | -1 | 4,796 | -0.02% |
|
| 2023/11/13 | 6.3 | 179.30 | 24 | 180.00 | 181.00 | -17.7 | 4,726 | -0.38% |
|
| 2023/11/10 | 13 | 172.15 | 1 | 174.50 | 171.00 | 12 | 4,548 | 0.26% |
|
| 2023/11/09 | 3 | 172.18 | 4 | 172.88 | 173.50 | -1 | 4,534 | -0.02% |
|
| 2023/11/08 | 9.3 | 172.78 | 9.1 | 174.84 | 169.50 | 0.2 | 4,430 | 0.00% |
|
| 2023/11/07 | 16 | 168.88 | 11 | 169.73 | 169.50 | 5 | 4,285 | 0.12% |
|
| 2023/11/06 | 9.2 | 180.60 | 9.1 | 180.97 | 178.50 | 0.1 | 4,092 | 0.00% |
|
| 2023/11/03 | 15.1 | 178.15 | 20 | 177.75 | 180.00 | -4.9 | 4,013 | -0.12% |
|
| 2023/11/02 | 17 | 170.00 | 17 | 170.97 | 171.00 | 0 | 3,884 | 0.00% |
|
| 2023/11/01 | 1.1 | 165.73 | 20 | 166.50 | 168.50 | -18.9 | 3,798 | -0.50% |
|
| 2023/10/31 | 1 | 165.50 | 5 | 164.60 | 162.50 | -4 | 3,767 | -0.11% |
|
| 2023/10/27 | 4 | 164.25 | 2 | 164.25 | 163.50 | 2 | 3,806 | 0.05% |
|
| 2023/10/26 | 12.1 | 166.20 | 14 | 165.18 | 163.50 | -1.9 | 3,846 | -0.05% |
|
| 2023/10/25 | 7 | 167.29 | 8 | 166.38 | 166.00 | -1 | 3,849 | -0.03% |
|
| 2023/10/24 | 5 | 166.00 | 6 | 166.58 | 167.00 | -1 | 4,034 | -0.02% |
|
| 2023/10/23 | 11 | 165.45 | 11 | 165.41 | 165.00 | 0 | 4,177 | 0.00% |
|
| 2023/10/20 | 3 | 166.33 | 1 | 167.00 | 167.00 | 2 | 4,416 | 0.05% |
|
| 2023/10/18 | 1 | 161.00 | 11.5 | 161.04 | 160.50 | -10.5 | 4,462 | -0.24% |
|
| 2023/10/17 | 1 | 163.00 | 1 | 166.00 | 163.50 | 0 | 4,554 | 0.00% |
|
| 2023/10/16 | 10 | 162.40 | 4 | 160.50 | 162.00 | 6 | 4,659 | 0.13% |
|
| 2023/10/13 | 9 | 163.22 | 5 | 162.80 | 164.50 | 4 | 4,811 | 0.08% |
|
| 2023/10/12 | 1.6 | 165.56 | 4 | 164.25 | 165.50 | -2.4 | 4,994 | -0.05% |
|
| 2023/10/11 | 6.1 | 158.02 | 2 | 158.50 | 157.00 | 4.1 | 5,049 | 0.08% |
|
| 2023/10/06 | 0 | 0.00 | 2 | 157.00 | 157.00 | -2 | 5,160 | -0.04% |
|
| 2023/10/05 | 10 | 155.35 | 1 | 157.00 | 154.50 | 9 | 5,152 | 0.17% |
|
| 2023/10/04 | 3 | 154.83 | 3.5 | 156.50 | 155.00 | -0.5 | 5,126 | -0.01% |
|
| 2023/10/03 | 3 | 156.67 | 0 | 0.00 | 157.00 | 3 | 5,058 | 0.06% |
|
| 2023/10/02 | 6.2 | 160.01 | 7 | 160.14 | 160.00 | -0.9 | 5,036 | -0.02% |
|
| 2023/09/28 | 14.1 | 156.62 | 26 | 155.65 | 154.50 | -11.9 | 4,809 | -0.25% |
|
| 2023/09/27 | 14.3 | 150.64 | 14 | 151.61 | 150.50 | 0.3 | 4,455 | 0.01% |
|
| 2023/09/25 | 6 | 143.42 | 3 | 143.83 | 141.00 | 3 | 4,193 | 0.07% |
|
| 2023/09/22 | 4 | 140.50 | 5 | 138.70 | 143.50 | -1 | 4,183 | -0.02% |
|
| 2023/09/20 | 2 | 137.50 | 0 | 0.00 | 137.50 | 2 | 4,103 | 0.05% |
|
| 2023/09/19 | 1 | 141.50 | 1 | 139.00 | 139.00 | 0 | 4,119 | 0.00% |
|
| 2023/09/18 | 3 | 140.33 | 0 | 0.00 | 141.50 | 3 | 4,114 | 0.07% |
|
| 2023/09/15 | 1 | 143.50 | 1.3 | 144.50 | 143.00 | -0.3 | 4,091 | -0.01% |
|
| 2023/09/14 | 11.3 | 144.84 | 12 | 141.79 | 144.50 | -0.8 | 4,150 | -0.02% |
|
| 2023/09/12 | 0 | 0.00 | 2 | 136.00 | 136.00 | -2 | 4,007 | -0.05% |
|
| 2023/09/11 | 0 | 0.00 | 1 | 132.50 | 131.00 | -1 | 4,103 | -0.02% |
|
| 2023/09/07 | 0 | 0.00 | 1 | 134.00 | 133.00 | -1 | 4,464 | -0.02% |
|
| 2023/09/06 | 0 | 0.00 | 2 | 134.50 | 134.50 | -2 | 4,527 | -0.04% |
|
| 2023/09/05 | 2 | 130.00 | 0 | 0.00 | 130.00 | 2 | 4,613 | 0.04% |
|
| 2023/09/04 | 2 | 129.00 | 1 | 129.50 | 128.50 | 1 | 4,624 | 0.02% |
|
| 2023/09/01 | 5 | 127.50 | 0 | 0.00 | 127.00 | 5 | 4,653 | 0.11% |
|
| 2023/08/30 | 0 | 0.00 | 1 | 129.50 | 128.00 | -1 | 4,688 | -0.02% |
|
| 2023/08/29 | 1 | 127.50 | 0 | 0.00 | 127.50 | 1 | 4,714 | 0.02% |
|
| 2023/08/28 | 2 | 127.75 | 1 | 129.50 | 129.50 | 1 | 4,728 | 0.02% |
|
| 2023/08/25 | 0 | 0.00 | 3 | 129.50 | 129.00 | -3 | 4,714 | -0.06% |
|
| 2023/08/24 | 4 | 130.50 | 2 | 130.25 | 128.00 | 2 | 4,699 | 0.04% |
|
| 2023/08/23 | 1 | 128.00 | 3 | 129.67 | 130.00 | -2 | 4,681 | -0.04% |
|
| 2023/08/22 | 0 | 0.00 | 1 | 126.00 | 126.00 | -1 | 4,698 | -0.02% |
|
| 2023/08/15 | 1 | 125.00 | 2 | 124.00 | 125.00 | -1 | 4,625 | -0.02% |
|
| 2023/08/11 | 1 | 125.00 | 0 | 0.00 | 125.50 | 1 | 4,614 | 0.02% |
|
| 2023/08/10 | 1 | 124.00 | 0 | 0.00 | 123.00 | 1 | 4,600 | 0.02% |
|
| 2023/08/09 | 2 | 127.00 | 3 | 127.50 | 127.00 | -1 | 4,572 | -0.02% |
|
| 2023/08/08 | 16 | 131.91 | 13 | 129.46 | 129.00 | 3 | 4,544 | 0.07% |
|
| 2023/08/04 | 2 | 131.50 | 0 | 0.00 | 131.50 | 2 | 4,495 | 0.04% |
|
| 2023/08/02 | 3 | 136.00 | 6 | 135.00 | 131.50 | -3 | 4,485 | -0.07% |
|
| 2023/08/01 | 1 | 137.00 | 1 | 137.00 | 136.00 | 0 | 4,429 | 0.00% |
|
| 2023/07/31 | 3 | 138.83 | 1 | 140.00 | 138.50 | 2 | 4,395 | 0.05% |
|
| 2023/07/27 | 19 | 141.76 | 20 | 141.53 | 141.50 | -1 | 4,277 | -0.02% |
|
| 2023/07/26 | 7 | 150.07 | 9 | 148.72 | 149.00 | -2 | 4,045 | -0.05% |
|
| 2023/07/25 | 6 | 152.83 | 2 | 151.75 | 149.00 | 4 | 3,879 | 0.10% |
|
| 2023/07/24 | 1 | 139.00 | 1 | 139.50 | 141.50 | 0 | 3,585 | 0.00% |
|
| 2023/07/21 | 7 | 143.29 | 6 | 142.83 | 143.50 | 1 | 3,543 | 0.03% |
|
| 2023/07/20 | 6 | 147.25 | 4 | 146.75 | 147.50 | 2 | 3,472 | 0.06% |
|
| 2023/07/19 | 5 | 141.60 | 3 | 151.50 | 142.00 | 2 | 3,337 | 0.06% |
|
| 2023/07/18 | 3 | 145.00 | 3 | 144.00 | 151.50 | 0 | 3,335 | 0.00% |
|
| 2023/07/17 | 5 | 147.60 | 9 | 146.28 | 145.00 | -4 | 3,167 | -0.13% |
|
| 2023/07/14 | 10 | 139.40 | 12.5 | 141.33 | 143.00 | -2.5 | 2,936 | -0.09% |
|
| 2023/07/13 | 3 | 127.17 | 13 | 128.81 | 130.00 | -10 | 2,688 | -0.37% |
|
| 2023/07/12 | 4 | 123.50 | 2 | 123.00 | 122.50 | 2 | 2,542 | 0.08% |
|
| 2023/07/10 | 1 | 122.00 | 1 | 124.00 | 121.00 | 0 | 2,499 | 0.00% |
|
| 2023/07/07 | 1 | 122.50 | 2 | 119.50 | 122.00 | -1 | 2,491 | -0.04% |
|
| 2023/07/06 | 9 | 122.94 | 8 | 123.88 | 122.50 | 1 | 2,454 | 0.04% |
|
| 2023/07/05 | 3 | 125.00 | 26 | 125.48 | 124.00 | -23 | 2,455 | -0.94% |
|
| 2023/07/04 | 1 | 128.50 | 2 | 128.50 | 128.00 | -1 | 2,459 | -0.04% |
|
| 2023/07/03 | 27 | 125.94 | 4 | 127.25 | 128.00 | 23 | 2,539 | 0.91% |
|
| 2023/06/30 | 1 | 123.50 | 4 | 123.38 | 123.00 | -3 | 2,535 | -0.12% |
|
| 2023/06/29 | 1 | 125.50 | 0 | 0.00 | 125.00 | 1 | 2,539 | 0.04% |
|
| 2023/06/28 | 1 | 125.00 | 1 | 125.00 | 124.00 | 0 | 2,539 | 0.00% |
|
| 2023/06/26 | 2 | 126.00 | 5 | 125.10 | 125.50 | -3 | 2,531 | -0.12% |
|
| 2023/06/21 | 1 | 127.50 | 3 | 127.83 | 127.00 | -2 | 2,538 | -0.08% |
|
| 2023/06/20 | 18 | 129.19 | 8 | 129.88 | 127.50 | 10 | 2,552 | 0.39% |
|
| 2023/06/19 | 4.5 | 128.44 | 3 | 129.17 | 127.50 | 1.5 | 2,496 | 0.06% |
|
| 2023/06/16 | 1 | 129.00 | 15 | 129.50 | 129.50 | -14 | 2,473 | -0.57% |
|
| 2023/06/15 | 27 | 133.15 | 12 | 132.63 | 132.00 | 15 | 2,413 | 0.62% |
|
| 2023/06/14 | 1 | 128.00 | 30 | 128.55 | 129.00 | -29 | 2,247 | -1.29% |
|
| 2023/06/13 | 15 | 128.40 | 17.1 | 130.02 | 130.50 | -2.1 | 2,137 | -0.10% |
|
| 2023/06/12 | 11 | 122.55 | 3 | 123.17 | 122.00 | 8 | 1,879 | 0.43% |
|
| 2023/06/09 | 24 | 121.13 | 12 | 121.33 | 124.00 | 12 | 1,805 | 0.66% |
|
| 2023/06/08 | 0 | 0.00 | 15 | 117.00 | 116.00 | -15 | 1,694 | -0.89% |
|
| 2023/06/07 | 4 | 118.75 | 5 | 118.50 | 118.50 | -1 | 1,716 | -0.06% |
|
| 2023/06/06 | 26 | 118.12 | 7 | 118.00 | 118.00 | 19 | 1,725 | 1.10% |
|
| 2023/06/05 | 2 | 117.25 | 0 | 0.00 | 116.50 | 2 | 1,726 | 0.12% |
|
| 2023/06/02 | 0 | 0.00 | 2 | 117.00 | 117.50 | -2 | 1,738 | -0.12% |
|
| 2023/06/01 | 1 | 117.00 | 1 | 115.50 | 116.50 | 0 | 1,767 | 0.00% |
|
| 2023/05/26 | 5 | 117.30 | 5 | 116.50 | 115.00 | 0 | 1,786 | 0.00% |
|
| 2023/05/25 | 0 | 0.00 | 1 | 113.00 | 111.50 | -1 | 1,724 | -0.06% |
|
| 2023/05/24 | 1 | 111.50 | 0 | 0.00 | 111.50 | 1 | 1,735 | 0.06% |
|
| 2023/05/22 | 1 | 112.00 | 0 | 0.00 | 111.00 | 1 | 1,760 | 0.06% |
|
| 2023/05/18 | 5 | 114.00 | 0 | 0.00 | 111.50 | 5 | 1,787 | 0.28% |
|
| 2023/05/17 | 4 | 110.50 | 4 | 111.00 | 112.50 | 0 | 1,827 | 0.00% |
|
| 2023/05/16 | 2 | 110.50 | 0 | 0.00 | 111.00 | 2 | 1,822 | 0.11% |
|
| 2023/05/12 | 0 | 0.00 | 1 | 110.00 | 110.00 | -1 | 1,843 | -0.05% |
|
| 2023/05/11 | 0 | 0.00 | 1 | 110.00 | 109.50 | -1 | 1,866 | -0.05% |
|
| 2023/05/08 | 1 | 111.00 | 0 | 0.00 | 111.00 | 1 | 1,943 | 0.05% |
|
| 2023/05/05 | 1 | 110.00 | 0 | 0.00 | 110.50 | 1 | 1,979 | 0.05% |
|
| 2023/05/02 | 0 | 0.00 | 1 | 111.00 | 110.00 | -1 | 2,126 | -0.05% |
|
| 2023/04/26 | 1 | 106.50 | 0 | 0.00 | 108.00 | 1 | 2,356 | 0.04% |
|
| 2023/04/25 | 0 | 0.00 | 3 | 111.67 | 109.50 | -3 | 2,536 | -0.12% |
|
| 2023/04/24 | 21 | 113.50 | 19 | 113.61 | 113.50 | 2 | 2,573 | 0.08% |
|
| 2023/04/21 | 8 | 117.31 | 7 | 116.50 | 113.50 | 1 | 2,801 | 0.04% |
|
| 2023/04/19 | 0 | 0.00 | 0.1 | 114.50 | 114.00 | -0.1 | 2,935 | 0.00% |
|
| 2023/04/13 | 0 | 0.00 | 1.1 | 116.50 | 116.50 | -1.1 | 2,975 | -0.04% |
|
| 2023/04/12 | 0 | 0.00 | 3 | 117.17 | 118.00 | -3 | 2,999 | -0.10% |
|
| 2023/04/11 | 1 | 118.50 | 0 | 0.00 | 118.00 | 1 | 3,017 | 0.03% |
|
| 2023/04/10 | 10 | 118.50 | 0 | 0.00 | 118.00 | 10 | 3,041 | 0.33% |
|
| 2023/04/07 | 0 | 0.00 | 1 | 119.50 | 119.00 | -1 | 3,056 | -0.03% |
|
| 2023/04/06 | 3.2 | 118.43 | 5 | 118.60 | 119.00 | -1.8 | 3,093 | -0.06% |
|
| 2023/03/31 | 2 | 118.25 | 2 | 118.50 | 118.50 | 0 | 3,015 | 0.00% |
|
| 2023/03/30 | 3 | 117.83 | 1 | 118.50 | 117.50 | 2 | 3,007 | 0.07% |
|
| 2023/03/24 | 0 | 0.00 | 1 | 117.50 | 117.50 | -1 | 3,090 | -0.03% |
|
| 2023/03/23 | 2 | 118.50 | 1 | 118.00 | 118.00 | 1 | 3,153 | 0.03% |
|
| 2023/03/22 | 1 | 117.00 | 0 | 0.00 | 117.50 | 1 | 3,156 | 0.03% |
|
| 2023/03/15 | 1 | 112.00 | 0 | 0.00 | 111.50 | 1 | 3,767 | 0.03% |
|
| 2023/03/10 | 0 | 0.00 | 3 | 113.67 | 113.50 | -3 | 5,000 | -0.06% |
|
| 2023/03/09 | 0 | 0.00 | 1 | 117.50 | 116.50 | -1 | 5,035 | -0.02% |
|
| 2023/03/08 | 1 | 118.50 | 0 | 0.00 | 119.50 | 1 | 5,062 | 0.02% |
|
| 2023/03/07 | 1 | 117.50 | 0 | 0.00 | 117.50 | 1 | 5,042 | 0.02% |
|
| 2023/03/06 | 4 | 116.88 | 2 | 117.25 | 117.50 | 2 | 5,055 | 0.04% |
|
| 2023/02/23 | 2 | 115.75 | 0 | 0.00 | 116.50 | 2 | 5,169 | 0.04% |
|
| 2023/02/22 | 0 | 0.00 | 1 | 115.00 | 114.50 | -1 | 5,250 | -0.02% |
|
| 2023/02/21 | 0 | 0.00 | 1 | 116.00 | 116.50 | -1 | 5,353 | -0.02% |
|
| 2023/02/20 | 2 | 116.25 | 0 | 0.00 | 115.50 | 2 | 5,685 | 0.04% |
|
| 2023/02/16 | 1 | 116.00 | 0 | 0.00 | 116.00 | 1 | 6,122 | 0.02% |
|
| 2023/02/15 | 1 | 114.00 | 0 | 114.00 | 114.00 | 1 | 6,311 | 0.02% |
|
| 2023/02/14 | 1.1 | 117.48 | 7 | 117.64 | 116.50 | -5.9 | 6,328 | -0.09% |
|
| 2023/02/13 | 5 | 116.50 | 0 | 0.00 | 116.50 | 5 | 6,400 | 0.08% |
|
| 2023/02/10 | 0 | 0.00 | 0 | 117.00 | 116.50 | 0 | 6,531 | 0.00% |
|
| 2023/02/09 | 1.1 | 118.64 | 1 | 121.00 | 118.50 | 0.1 | 6,600 | 0.00% |
|
| 2023/02/08 | 3 | 120.17 | 3 | 120.17 | 120.00 | 0 | 6,648 | 0.00% |
|
| 2023/02/07 | 0 | 118.50 | 0 | 0.00 | 118.00 | 0 | 6,735 | 0.00% |
|
| 2023/02/06 | 0 | 0.00 | 7 | 118.29 | 117.00 | -7 | 6,744 | -0.10% |
|
| 2023/02/03 | 3 | 121.67 | 3 | 120.50 | 120.50 | 0 | 6,767 | 0.00% |
|
| 2023/02/02 | 5 | 121.70 | 6 | 121.75 | 121.50 | -1 | 6,784 | -0.01% |
|
| 2023/02/01 | 21 | 121.14 | 20 | 120.40 | 121.00 | 1 | 6,831 | 0.01% |
|
| 2023/01/31 | 0 | 0.00 | 3 | 118.67 | 119.00 | -3 | 6,863 | -0.04% |
|
| 2023/01/30 | 8 | 119.56 | 6 | 117.67 | 119.00 | 2 | 6,880 | 0.03% |
|
| 2023/01/17 | 19 | 116.29 | 69 | 116.07 | 116.00 | -50 | 6,802 | -0.74% |
|
| 2023/01/16 | 15 | 115.03 | 14 | 114.96 | 115.00 | 1 | 6,765 | 0.01% |
|
| 2023/01/13 | 382 | 117.24 | 384 | 114.65 | 114.00 | -2 | 6,758 | -0.03% |
大買/大賣/
|
| 2023/01/12 | 147 | 115.67 | 94 | 113.02 | 113.50 | 53 | 6,587 | 0.80% |
大買/
|
| 2023/01/11 | 448 | 117.33 | 447 | 114.55 | 115.00 | 1 | 6,554 | 0.01% |
大買/大賣/
|
| 2023/01/10 | 8.1 | 115.81 | 7 | 115.64 | 115.50 | 1.1 | 6,386 | 0.02% |
|
| 2023/01/03 | 0 | 0.00 | 1 | 108.00 | 108.00 | -1 | 6,445 | -0.02% |
|
| 2022/12/30 | 3 | 106.00 | 1 | 105.50 | 105.50 | 2 | 6,458 | 0.03% |
|
| 2022/12/29 | 2 | 105.00 | 2 | 104.25 | 105.00 | 0 | 6,481 | 0.00% |
|
| 2022/12/28 | 1 | 104.50 | 1 | 108.50 | 104.50 | 0 | 6,519 | 0.00% |
|
| 2022/12/27 | 0 | 0.00 | 1 | 109.00 | 108.50 | -1 | 6,527 | -0.02% |
|
| 2022/12/26 | 6 | 106.50 | 8 | 107.50 | 106.50 | -2 | 6,530 | -0.03% |
|
| 2022/12/22 | 1 | 111.50 | 0 | 0.00 | 111.00 | 1 | 6,601 | 0.02% |
|
| 2022/12/20 | 0 | 0.00 | 1 | 110.50 | 110.50 | -1 | 6,711 | -0.01% |
|
| 2022/12/19 | 27 | 113.98 | 28 | 114.16 | 114.00 | -1 | 6,741 | -0.01% |
|
| 2022/12/16 | 24 | 118.23 | 24 | 118.46 | 118.00 | 0 | 6,762 | 0.00% |
|
| 2022/12/15 | 1 | 122.00 | 0 | 0.00 | 122.00 | 1 | 6,774 | 0.01% |
|
| 2022/12/14 | 1 | 118.00 | 0 | 0.00 | 119.00 | 1 | 6,762 | 0.01% |
|
| 2022/12/13 | 1 | 117.00 | 4 | 120.00 | 117.00 | -3 | 6,759 | -0.04% |
|
| 2022/12/12 | 13 | 119.58 | 20 | 118.88 | 119.50 | -7 | 6,763 | -0.10% |
|
| 2022/12/09 | 41 | 123.00 | 38 | 124.96 | 122.50 | 3 | 6,803 | 0.04% |
|
| 2022/12/08 | 4 | 123.88 | 2 | 125.00 | 126.00 | 2 | 6,708 | 0.03% |
|
| 2022/12/07 | 32 | 124.92 | 44 | 128.05 | 124.50 | -12 | 6,626 | -0.18% |
|
| 2022/12/06 | 69 | 130.97 | 74.5 | 129.25 | 129.50 | -5.5 | 6,332 | -0.09% |
|
| 2022/12/05 | 73 | 124.67 | 80.5 | 123.61 | 128.00 | -7.5 | 5,752 | -0.13% |
|
| 2022/12/02 | 4 | 116.00 | 3 | 117.33 | 116.50 | 1 | 5,433 | 0.02% |
|
| 2022/12/01 | 12 | 113.21 | 6 | 114.67 | 112.50 | 6 | 5,276 | 0.11% |
|
| 2022/11/30 | 0 | 0.00 | 13 | 112.58 | 112.00 | -13 | 5,286 | -0.25% |
|
| 2022/11/29 | 2 | 109.50 | 0 | 0.00 | 110.50 | 2 | 5,306 | 0.04% |
|
| 2022/11/28 | 1 | 107.00 | 4 | 108.75 | 110.50 | -3 | 5,344 | -0.06% |
|
| 2022/11/25 | 3 | 110.33 | 2 | 112.25 | 109.00 | 1 | 5,373 | 0.02% |
|
| 2022/11/24 | 2 | 109.75 | 1 | 110.00 | 111.00 | 1 | 5,387 | 0.02% |
|
| 2022/11/23 | 5 | 109.30 | 6 | 110.42 | 109.00 | -1 | 5,435 | -0.02% |
|
| 2022/11/22 | 3 | 109.17 | 1 | 109.00 | 109.50 | 2 | 5,487 | 0.04% |
|
| 2022/11/21 | 1 | 109.50 | 1 | 110.50 | 110.00 | 0 | 5,570 | 0.00% |
|
| 2022/11/18 | 25 | 111.18 | 21 | 111.50 | 109.50 | 4 | 5,596 | 0.07% |
|
| 2022/11/17 | 14 | 112.29 | 3 | 112.50 | 111.50 | 11 | 5,605 | 0.20% |
|
| 2022/11/16 | 67 | 114.80 | 58 | 118.16 | 114.50 | 9 | 5,749 | 0.16% |
|
| 2022/11/15 | 47 | 116.54 | 31 | 116.73 | 118.50 | 16 | 5,903 | 0.27% |
|
| 2022/11/14 | 6 | 108.08 | 7 | 109.00 | 108.50 | -1 | 6,462 | -0.02% |
|
| 2022/11/11 | 6 | 109.50 | 5 | 109.50 | 109.50 | 1 | 6,767 | 0.01% |
|
| 2022/11/10 | 2 | 103.75 | 12 | 103.75 | 103.50 | -10 | 6,655 | -0.15% |
|
| 2022/11/09 | 1 | 107.50 | 6 | 107.50 | 107.50 | -5 | 6,849 | -0.07% |
|
| 2022/11/08 | 19 | 109.53 | 30 | 108.37 | 106.50 | -11 | 6,861 | -0.16% |
|
| 2022/11/07 | 12 | 106.29 | 12 | 107.29 | 107.00 | 0 | 6,859 | 0.00% |
|
| 2022/11/04 | 15 | 102.77 | 6 | 104.00 | 103.00 | 9 | 6,958 | 0.13% |
|
| 2022/11/03 | 19 | 106.21 | 5 | 105.80 | 105.50 | 14 | 6,921 | 0.20% |
|
| 2022/11/02 | 1 | 104.00 | 2 | 104.25 | 104.00 | -1 | 6,917 | -0.01% |
|
| 2022/10/31 | 2 | 101.25 | 4 | 101.50 | 102.00 | -2 | 7,145 | -0.03% |
|
| 2022/10/28 | 17 | 100.49 | 15 | 102.51 | 98.80 | 2 | 7,196 | 0.03% |
|
| 2022/10/27 | 0 | 0.00 | 1 | 102.00 | 104.50 | -1 | 7,198 | -0.01% |
|
| 2022/10/26 | 11 | 100.95 | 11 | 97.87 | 98.00 | 0 | 7,220 | 0.00% |
|
| 2022/10/25 | 2 | 101.00 | 0 | 0.00 | 100.50 | 2 | 7,310 | 0.03% |
|
| 2022/10/24 | 0 | 0.00 | 1 | 105.50 | 103.00 | -1 | 7,471 | -0.01% |
|
| 2022/10/21 | 2 | 101.50 | 2 | 101.75 | 100.00 | 0 | 8,019 | 0.00% |
|
| 2022/10/20 | 2 | 102.50 | 2 | 102.25 | 102.00 | 0 | 8,357 | 0.00% |
|
| 2022/10/19 | 5 | 106.10 | 3 | 105.33 | 104.50 | 2 | 8,454 | 0.02% |
|
| 2022/10/18 | 21 | 106.86 | 21 | 104.50 | 105.00 | 0 | 8,568 | 0.00% |
|
| 2022/10/17 | 1 | 102.50 | 3 | 103.00 | 105.50 | -2 | 8,650 | -0.02% |
|
| 2022/10/14 | 20 | 111.00 | 22 | 108.61 | 106.50 | -2 | 8,812 | -0.02% |
|
| 2022/10/13 | 3 | 108.00 | 4 | 107.75 | 105.00 | -1 | 9,193 | -0.01% |
|
| 2022/10/12 | 0 | 0.00 | 1 | 111.50 | 110.00 | -1 | 9,298 | -0.01% |
|
| 2022/10/11 | 1 | 111.50 | 16 | 110.53 | 111.00 | -15 | 9,819 | -0.15% |
|
| 2022/10/07 | 1 | 118.00 | 0 | 0.00 | 118.00 | 1 | 10,117 | 0.01% |
|
| 2022/10/06 | 1 | 119.00 | 0 | 0.00 | 120.00 | 1 | 10,280 | 0.01% |
|
| 2022/10/05 | 9 | 121.78 | 7 | 124.00 | 120.50 | 2 | 10,373 | 0.02% |
|
| 2022/10/04 | 4 | 123.88 | 5 | 123.80 | 122.50 | -1 | 10,402 | -0.01% |
|
| 2022/10/03 | 11 | 122.05 | 12 | 119.83 | 122.00 | -1 | 10,570 | -0.01% |
|
| 2022/09/30 | 1 | 116.00 | 1 | 121.50 | 121.00 | 0 | 10,800 | 0.00% |
|
| 2022/09/29 | 7 | 122.79 | 12 | 121.50 | 120.00 | -5 | 11,111 | -0.04% |
|
| 2022/09/28 | 7 | 125.50 | 4 | 122.25 | 121.50 | 3 | 11,444 | 0.03% |
|
| 2022/09/27 | 7 | 124.57 | 9 | 127.00 | 129.50 | -2 | 11,691 | -0.02% |
|
| 2022/09/26 | 1 | 127.50 | 0 | 0.00 | 125.50 | 1 | 11,933 | 0.01% |
|
| 2022/09/23 | 23 | 131.78 | 22 | 132.84 | 131.50 | 1 | 12,194 | 0.01% |
|
| 2022/09/22 | 0 | 0.00 | 3 | 135.50 | 137.00 | -3 | 12,357 | -0.02% |
|
| 2022/09/21 | 34 | 135.99 | 33 | 136.70 | 136.00 | 1 | 12,683 | 0.01% |
|
| 2022/09/20 | 0 | 0.00 | 3 | 139.00 | 139.50 | -3 | 12,963 | -0.02% |
|
| 2022/09/19 | 23 | 138.43 | 24 | 136.83 | 138.50 | -1 | 13,414 | -0.01% |
|
| 2022/09/16 | 24 | 138.75 | 26 | 140.38 | 139.00 | -2 | 13,909 | -0.01% |
|
| 2022/09/15 | 3 | 145.50 | 2 | 148.25 | 143.50 | 1 | 14,291 | 0.01% |
|
| 2022/09/14 | 4 | 144.38 | 5 | 145.50 | 147.50 | -1 | 14,827 | -0.01% |
|
| 2022/09/13 | 4 | 149.38 | 10 | 148.70 | 147.00 | -6 | 15,438 | -0.04% |
|
| 2022/09/12 | 15 | 149.67 | 4 | 150.75 | 148.50 | 11 | 15,804 | 0.07% |
|
| 2022/09/08 | 4 | 146.63 | 7 | 146.43 | 145.50 | -3 | 16,185 | -0.02% |
|
| 2022/09/07 | 4 | 147.25 | 4 | 144.00 | 146.00 | 0 | 16,577 | 0.00% |
|
| 2022/09/06 | 6 | 149.58 | 7 | 150.57 | 147.00 | -1 | 16,835 | -0.01% |
|
| 2022/09/05 | 20 | 152.60 | 17 | 154.41 | 151.00 | 3 | 17,215 | 0.02% |
|
| 2022/09/02 | 6 | 154.00 | 10 | 156.35 | 158.50 | -4 | 17,592 | -0.02% |
|
| 2022/09/01 | 7 | 155.86 | 1 | 154.51 | 154.00 | 6 | 18,264 | 0.03% |
|
| 2022/08/31 | 11 | 158.41 | 3 | 157.17 | 159.00 | 8 | 18,776 | 0.04% |
|
| 2022/08/30 | 10 | 158.55 | 7 | 159.07 | 158.00 | 3 | 19,327 | 0.02% |
|
| 2022/08/29 | 33 | 155.56 | 34 | 152.96 | 158.00 | -1 | 19,447 | -0.01% |
|
| 2022/08/26 | 10 | 157.15 | 26 | 158.50 | 156.50 | -16 | 19,644 | -0.08% |
|
| 2022/08/25 | 33 | 158.36 | 17 | 157.44 | 156.00 | 16 | 19,934 | 0.08% |
|
| 2022/08/24 | 21 | 155.52 | 21 | 156.43 | 155.50 | 0 | 20,559 | 0.00% |
|
| 2022/08/23 | 51 | 157.55 | 32.3 | 156.42 | 156.50 | 18.7 | 20,692 | 0.09% |
|
| 2022/08/22 | 53 | 160.58 | 54.1 | 162.23 | 156.00 | -1.1 | 21,150 | -0.01% |
|
| 2022/08/19 | 65 | 175.58 | 79.2 | 176.88 | 169.50 | -14.2 | 21,321 | -0.07% |
|
| 2022/08/18 | 14 | 165.07 | 15.3 | 164.50 | 166.50 | -1.3 | 21,158 | -0.01% |
|
| 2022/08/17 | 49 | 156.30 | 43 | 156.60 | 156.00 | 6 | 20,986 | 0.03% |
|
| 2022/08/16 | 38 | 159.03 | 36 | 159.90 | 157.50 | 2 | 20,913 | 0.01% |
|
| 2022/08/15 | 3 | 154.17 | 1 | 154.00 | 155.00 | 2 | 20,700 | 0.01% |
|
| 2022/08/12 | 31 | 154.56 | 28 | 157.20 | 153.50 | 3 | 20,653 | 0.01% |
|
| 2022/08/11 | 12 | 155.83 | 17 | 156.71 | 157.00 | -5 | 20,567 | -0.02% |
|
| 2022/08/10 | 5 | 151.00 | 7 | 150.43 | 151.00 | -2 | 20,427 | -0.01% |
|
| 2022/08/09 | 50 | 151.38 | 53 | 151.15 | 152.00 | -3 | 20,433 | -0.01% |
|
| 2022/08/08 | 41 | 153.89 | 38 | 152.55 | 153.50 | 3 | 20,395 | 0.01% |
|
| 2022/08/05 | 62.1 | 154.77 | 46 | 156.30 | 153.50 | 16.1 | 20,376 | 0.08% |
|
| 2022/08/04 | 2 | 149.25 | 1 | 153.00 | 153.00 | 1 | 20,254 | 0.00% |
|
| 2022/08/03 | 22 | 151.09 | 26 | 151.27 | 151.50 | -4 | 20,271 | -0.02% |
|
| 2022/08/02 | 7 | 150.93 | 8 | 150.63 | 153.00 | -1 | 20,262 | 0.00% |
|
| 2022/08/01 | 39.1 | 152.90 | 41 | 154.33 | 152.50 | -1.9 | 20,187 | -0.01% |
|
| 2022/07/29 | 12 | 158.50 | 13 | 158.69 | 157.00 | -1 | 20,124 | 0.00% |
|
| 2022/07/28 | 70 | 156.26 | 88 | 159.41 | 155.50 | -18 | 20,179 | -0.09% |
|
| 2022/07/27 | 92 | 158.86 | 77 | 160.18 | 157.50 | 15 | 19,639 | 0.08% |
|
| 2022/07/26 | 40 | 160.29 | 40 | 158.39 | 160.00 | 0 | 19,417 | 0.00% |
|
| 2022/07/25 | 9 | 159.78 | 8 | 157.75 | 160.50 | 1 | 19,550 | 0.01% |
|
| 2022/07/22 | 50 | 157.06 | 49.2 | 156.38 | 157.00 | 0.8 | 19,473 | 0.00% |
|
| 2022/07/21 | 34 | 157.91 | 31 | 157.92 | 158.50 | 3 | 19,390 | 0.02% |
|
| 2022/07/20 | 88 | 156.93 | 88 | 156.15 | 155.50 | 0 | 19,200 | 0.00% |
|
| 2022/07/19 | 14 | 149.39 | 14 | 147.93 | 149.50 | 0 | 18,785 | 0.00% |
|
| 2022/07/18 | 64.2 | 148.82 | 64 | 148.77 | 148.50 | 0.2 | 18,643 | 0.00% |
|
| 2022/07/15 | 31 | 139.86 | 34 | 142.01 | 145.50 | -3 | 18,082 | -0.02% |
|
| 2022/07/14 | 23 | 131.93 | 24 | 132.75 | 132.50 | -1 | 17,735 | -0.01% |
|
| 2022/07/13 | 15 | 134.33 | 16 | 131.59 | 128.50 | -1 | 17,598 | -0.01% |
|
| 2022/07/12 | 1 | 132.00 | 0 | 0.00 | 127.50 | 1 | 17,525 | 0.01% |
|
| 2022/07/11 | 3 | 140.00 | 3 | 133.83 | 133.00 | 0 | 17,610 | 0.00% |
|
| 2022/07/08 | 74 | 136.55 | 74 | 136.09 | 134.50 | 0 | 17,815 | 0.00% |
|
| 2022/07/07 | 41 | 131.95 | 43 | 132.45 | 135.00 | -2 | 17,719 | -0.01% |
|
| 2022/07/06 | 47 | 132.10 | 45 | 139.00 | 132.50 | 2 | 17,431 | 0.01% |
|
| 2022/07/05 | 52 | 144.19 | 52 | 145.04 | 142.50 | 0 | 17,132 | 0.00% |
|
| 2022/07/04 | 37 | 141.51 | 37 | 141.49 | 141.50 | 0 | 16,904 | 0.00% |
|
| 2022/07/01 | 10 | 141.95 | 11 | 140.68 | 137.00 | -1 | 16,782 | -0.01% |
|
| 2022/06/30 | 13 | 146.04 | 17 | 145.32 | 146.00 | -4 | 16,742 | -0.02% |
|
| 2022/06/29 | 71 | 152.75 | 76 | 152.84 | 153.50 | -5 | 16,684 | -0.03% |
|
| 2022/06/28 | 91 | 157.90 | 89 | 157.43 | 157.00 | 2 | 16,432 | 0.01% |
|
| 2022/06/27 | 49 | 158.52 | 41 | 158.41 | 160.00 | 8 | 16,334 | 0.05% |
|
| 2022/06/24 | 92 | 154.23 | 85 | 156.72 | 152.00 | 7 | 15,975 | 0.04% |
|
| 2022/06/23 | 14.1 | 158.64 | 17 | 158.00 | 158.50 | -3 | 15,563 | -0.02% |
|
| 2022/06/22 | 38 | 164.19 | 41 | 164.06 | 156.50 | -3 | 15,405 | -0.02% |
|
| 2022/06/21 | 30 | 167.78 | 20.5 | 165.29 | 173.50 | 9.5 | 15,188 | 0.06% |
|
| 2022/06/20 | 42 | 160.99 | 41 | 161.22 | 158.00 | 1 | 15,214 | 0.01% |
|
| 2022/06/17 | 27 | 157.20 | 28.2 | 157.60 | 161.50 | -1.2 | 14,910 | -0.01% |
|
| 2022/06/16 | 84 | 162.48 | 85 | 161.83 | 155.00 | -1 | 14,614 | -0.01% |
|
| 2022/06/15 | 29 | 161.36 | 27 | 164.22 | 159.00 | 2 | 14,474 | 0.01% |
|
| 2022/06/14 | 23 | 165.46 | 23.8 | 164.97 | 167.50 | -0.8 | 14,691 | -0.01% |
|
| 2022/06/13 | 119 | 165.52 | 122 | 165.09 | 165.50 | -3 | 14,454 | -0.02% |
大買/大賣/
|
| 2022/06/10 | 67 | 166.80 | 69.1 | 166.49 | 168.50 | -2 | 14,155 | -0.01% |
|
| 2022/06/09 | 48.2 | 160.59 | 46 | 157.88 | 164.50 | 2.2 | 13,668 | 0.02% |
|
| 2022/06/08 | 36.6 | 153.74 | 42.2 | 154.25 | 156.50 | -5.5 | 13,328 | -0.04% |
|
| 2022/06/07 | 7 | 147.43 | 3 | 146.83 | 147.00 | 4 | 12,870 | 0.03% |
|
| 2022/06/06 | 4 | 147.63 | 4 | 149.50 | 147.00 | 0 | 12,717 | 0.00% |
|
| 2022/06/02 | 9 | 159.11 | 5.1 | 155.24 | 152.00 | 3.9 | 12,513 | 0.03% |
|
| 2022/06/01 | 73.1 | 162.16 | 74 | 159.98 | 165.00 | -0.9 | 12,187 | -0.01% |
|
| 2022/05/31 | 3 | 157.17 | 4 | 158.00 | 156.50 | -1 | 11,556 | -0.01% |
|
| 2022/05/30 | 38 | 156.03 | 35 | 157.26 | 156.50 | 3 | 11,610 | 0.03% |
|
| 2022/05/27 | 51 | 145.84 | 54 | 146.20 | 152.50 | -3 | 11,510 | -0.03% |
|
| 2022/05/26 | 154 | 140.57 | 159 | 140.22 | 139.00 | -5 | 11,016 | -0.05% |
大買/大賣/
|
| 2022/05/25 | 5 | 136.90 | 3 | 135.50 | 136.50 | 2 | 10,389 | 0.02% |
|
| 2022/05/24 | 0 | 0.00 | 0 | 127.50 | 127.50 | 0 | 10,226 | 0.00% |
|
| 2022/05/20 | 1 | 127.50 | 9 | 127.67 | 128.00 | -8 | 10,258 | -0.08% |
|
| 2022/05/19 | 3 | 126.00 | 0 | 0.00 | 130.00 | 3 | 10,290 | 0.03% |
|
| 2022/05/18 | 12.1 | 129.30 | 13 | 130.04 | 129.00 | -0.9 | 10,509 | -0.01% |
|
| 2022/05/17 | 0 | 129.00 | 1 | 131.00 | 131.50 | -1 | 11,050 | -0.01% |
|
| 2022/05/16 | 24 | 130.23 | 20 | 131.10 | 129.50 | 4 | 11,139 | 0.04% |
|
| 2022/05/13 | 7 | 129.36 | 7 | 129.57 | 130.50 | 0 | 11,084 | 0.00% |
|
| 2022/05/12 | 7 | 128.86 | 7 | 130.71 | 126.00 | 0 | 11,033 | 0.00% |
|
| 2022/05/11 | 24 | 130.42 | 25 | 130.58 | 130.50 | -1 | 10,955 | -0.01% |
|
| 2022/05/10 | 2 | 127.75 | 4.2 | 125.49 | 128.50 | -2.2 | 10,868 | -0.02% |
|
| 2022/05/09 | 4 | 124.13 | 0 | 124.00 | 122.50 | 4 | 10,857 | 0.04% |
|
| 2022/05/06 | 3 | 124.67 | 3 | 125.33 | 127.00 | 0 | 10,826 | 0.00% |
|
| 2022/05/05 | 31 | 130.36 | 34.1 | 133.19 | 129.00 | -3 | 10,808 | -0.03% |
|
| 2022/05/04 | 1 | 130.50 | 1 | 132.00 | 129.50 | 0 | 10,562 | 0.00% |
|
| 2022/05/03 | 29 | 130.59 | 29 | 129.81 | 130.50 | 0 | 10,533 | 0.00% |
|
| 2022/04/29 | 7.1 | 130.45 | 14 | 131.25 | 129.50 | -6.9 | 10,430 | -0.07% |
|
| 2022/04/28 | 2 | 123.28 | 2 | 125.75 | 122.00 | 0 | 10,221 | 0.00% |
|
| 2022/04/27 | 6 | 118.92 | 7 | 118.93 | 123.00 | -1 | 10,181 | -0.01% |
|
| 2022/04/26 | 1 | 120.00 | 1 | 123.00 | 123.00 | 0 | 10,165 | 0.00% |
|
| 2022/04/25 | 16 | 120.25 | 11 | 120.09 | 121.00 | 5 | 10,151 | 0.05% |
|
| 2022/04/22 | 2 | 124.25 | 0 | 125.00 | 126.50 | 2 | 10,189 | 0.02% |
|
| 2022/04/21 | 0 | 0.00 | 1 | 128.49 | 127.00 | -1 | 10,365 | -0.01% |
|
| 2022/04/20 | 2 | 126.00 | 2.1 | 126.07 | 126.00 | -0.1 | 10,455 | 0.00% |
|
| 2022/04/19 | 4 | 128.13 | 4.1 | 130.60 | 127.00 | -0.1 | 10,748 | 0.00% |
|
| 2022/04/18 | 17.1 | 130.94 | 19 | 131.26 | 128.00 | -1.9 | 10,787 | -0.02% |
|
| 2022/04/15 | 18.1 | 129.96 | 16 | 134.44 | 129.00 | 2.1 | 10,867 | 0.02% |
|
| 2022/04/14 | 70 | 136.80 | 72.2 | 133.55 | 136.50 | -2.2 | 10,851 | -0.02% |
|
| 2022/04/13 | 7 | 131.07 | 9.1 | 129.86 | 131.50 | -2.1 | 10,840 | -0.02% |
|
| 2022/04/12 | 1 | 122.53 | 1 | 125.00 | 124.00 | 0 | 10,949 | 0.00% |
|
| 2022/04/11 | 7 | 126.64 | 6 | 129.00 | 126.00 | 1 | 11,079 | 0.01% |
|
| 2022/04/08 | 12 | 132.17 | 11 | 131.50 | 130.50 | 1 | 11,335 | 0.01% |
|
| 2022/04/07 | 16 | 129.41 | 38.1 | 131.19 | 128.50 | -22.1 | 12,489 | -0.18% |
|
| 2022/04/06 | 42 | 133.05 | 40.1 | 132.65 | 133.00 | 1.9 | 13,046 | 0.01% |
|
| 2022/04/01 | 2.1 | 128.04 | 5 | 130.20 | 131.00 | -3 | 13,093 | -0.02% |
|
| 2022/03/31 | 36.2 | 129.44 | 35 | 129.17 | 127.00 | 1.2 | 13,150 | 0.01% |
|
| 2022/03/30 | 81.3 | 130.47 | 73 | 129.40 | 128.50 | 8.3 | 13,116 | 0.06% |
|
| 2022/03/29 | 21 | 126.29 | 22 | 122.95 | 126.50 | -1 | 12,990 | -0.01% |
|
| 2022/03/28 | 1.1 | 124.34 | 1 | 124.43 | 125.00 | 0.1 | 12,869 | 0.00% |
|
| 2022/03/25 | 29.1 | 128.69 | 34 | 127.85 | 126.50 | -4.9 | 12,746 | -0.04% |
|
| 2022/03/24 | 29.4 | 135.02 | 24 | 135.21 | 136.50 | 5.4 | 12,427 | 0.04% |
|
| 2022/03/23 | 37 | 133.81 | 28 | 131.54 | 133.00 | 9 | 12,120 | 0.07% |
|
| 2022/03/22 | 15 | 124.87 | 16 | 122.59 | 124.50 | -1 | 11,520 | -0.01% |
|
| 2022/03/21 | 16 | 126.03 | 8.2 | 125.88 | 122.50 | 7.8 | 11,590 | 0.07% |
|
| 2022/03/18 | 20 | 125.73 | 16.3 | 125.86 | 126.50 | 3.7 | 11,758 | 0.03% |
|
| 2022/03/17 | 25 | 126.42 | 23.3 | 126.34 | 129.00 | 1.8 | 11,634 | 0.02% |
|
| 2022/03/16 | 21.1 | 119.38 | 18 | 119.19 | 117.50 | 3.1 | 11,082 | 0.03% |
|
| 2022/03/15 | 10.2 | 119.00 | 16.1 | 119.29 | 118.00 | -5.9 | 10,879 | -0.05% |
|
| 2022/03/14 | 47.1 | 118.90 | 47 | 120.31 | 119.00 | 0.1 | 10,760 | 0.00% |
|
| 2022/03/11 | 21 | 119.24 | 20.2 | 117.13 | 120.50 | 0.8 | 10,544 | 0.01% |
|
| 2022/03/10 | 6 | 115.75 | 8 | 118.06 | 119.50 | -2 | 10,381 | -0.02% |
|
| 2022/03/09 | 0 | 0.00 | 0.2 | 109.00 | 109.00 | -0.2 | 10,312 | 0.00% |
|
| 2022/03/08 | 1 | 111.50 | 6 | 108.83 | 108.00 | -5 | 10,292 | -0.05% |
|
| 2022/03/07 | 8.2 | 110.98 | 6 | 109.58 | 110.00 | 2.2 | 10,217 | 0.02% |
|
| 2022/03/04 | 0 | 0.00 | 1 | 116.50 | 114.50 | -1 | 10,165 | -0.01% |
|
| 2022/03/03 | 17 | 118.12 | 25 | 120.92 | 117.50 | -8 | 10,131 | -0.08% |
|
| 2022/03/02 | 87 | 118.67 | 76 | 117.84 | 119.00 | 11 | 9,904 | 0.11% |
|
| 2022/03/01 | 4 | 115.75 | 17 | 115.62 | 116.50 | -13 | 9,357 | -0.14% |
|
| 2022/02/25 | 36 | 106.63 | 35 | 108.40 | 106.00 | 1 | 9,276 | 0.01% |
|
| 2022/02/24 | 4 | 109.75 | 3 | 109.00 | 107.50 | 1 | 9,192 | 0.01% |
|
| 2022/02/23 | 0 | 0.00 | 1 | 108.50 | 110.00 | -1 | 9,169 | -0.01% |
|
| 2022/02/22 | 16.2 | 108.58 | 18 | 108.14 | 108.50 | -1.8 | 9,219 | -0.02% |
|
| 2022/02/21 | 20 | 112.65 | 21 | 113.43 | 112.00 | -1 | 9,299 | -0.01% |
|
| 2022/02/18 | 39 | 115.81 | 29 | 115.72 | 116.50 | 10 | 9,358 | 0.11% |
|
| 2022/02/17 | 40 | 114.87 | 34 | 114.54 | 114.50 | 6 | 9,193 | 0.07% |
|
| 2022/02/16 | 2 | 108.00 | 1.2 | 106.73 | 110.50 | 0.8 | 8,709 | 0.01% |
|
| 2022/02/14 | 1 | 99.70 | 0 | 0.00 | 98.20 | 1 | 8,615 | 0.01% |
|
| 2022/02/11 | 3 | 101.67 | 0 | 0.00 | 101.50 | 3 | 8,628 | 0.03% |
|
| 2022/02/10 | 4 | 103.12 | 3 | 104.33 | 101.50 | 1 | 8,653 | 0.01% |
|
| 2022/02/09 | 1 | 104.52 | 0 | 0.00 | 104.00 | 1 | 8,699 | 0.01% |
|
| 2022/02/08 | 1 | 101.48 | 1 | 100.50 | 101.00 | 0 | 8,774 | 0.00% |
|
| 2022/02/07 | 23.5 | 100.47 | 23 | 99.25 | 101.00 | 0.5 | 8,836 | 0.01% |
|
| 2022/01/26 | 4 | 98.58 | 6 | 98.10 | 97.50 | -2 | 8,818 | -0.02% |
|
| 2022/01/25 | 2 | 100.05 | 2 | 98.60 | 97.50 | 0 | 8,976 | 0.00% |
|
| 2022/01/21 | 1 | 104.00 | 22.2 | 102.44 | 100.50 | -21.2 | 9,032 | -0.23% |
|
| 2022/01/20 | 1 | 104.00 | 0 | 0.00 | 103.50 | 1 | 9,017 | 0.01% |
|
| 2022/01/18 | 6 | 105.83 | 2 | 105.75 | 105.00 | 4 | 9,003 | 0.04% |
|
| 2022/01/17 | 7 | 107.00 | 7 | 105.07 | 107.00 | 0 | 8,986 | 0.00% |
|
| 2022/01/14 | 40 | 106.38 | 42 | 106.63 | 106.00 | -2 | 8,905 | -0.02% |
|
| 2022/01/13 | 20 | 107.30 | 17 | 110.73 | 107.00 | 3 | 8,728 | 0.03% |
|
| 2022/01/12 | 29 | 112.91 | 17 | 111.56 | 113.00 | 12 | 8,614 | 0.14% |
|
| 2022/01/11 | 11 | 109.32 | 15 | 107.47 | 109.50 | -4 | 8,288 | -0.05% |
|
| 2022/01/10 | 6 | 110.49 | 4 | 109.75 | 109.50 | 2 | 8,197 | 0.02% |
|
| 2022/01/07 | 23.1 | 108.48 | 63 | 109.65 | 108.50 | -39.9 | 8,062 | -0.49% |
|
| 2022/01/06 | 26 | 113.00 | 25 | 112.98 | 113.00 | 1 | 7,903 | 0.01% |
|
| 2022/01/05 | 98 | 112.04 | 95 | 113.16 | 111.00 | 3 | 7,499 | 0.04% |
|
| 2022/01/04 | 20 | 115.00 | 14 | 114.79 | 117.50 | 6 | 7,220 | 0.08% |
|
| 2022/01/03 | 30.1 | 120.51 | 31 | 119.40 | 115.00 | -0.9 | 6,971 | -0.01% |
|
| 2021/12/30 | 128 | 122.99 | 116 | 122.34 | 121.00 | 12 | 6,606 | 0.18% |
大買/大賣/
|
| 2021/12/29 | 82 | 113.16 | 99 | 112.72 | 117.50 | -17 | 5,374 | -0.32% |
|
| 2021/12/28 | 28 | 104.30 | 30 | 99.93 | 107.00 | -2 | 4,631 | -0.04% |
|
| 2021/12/27 | 23 | 98.42 | 16 | 98.36 | 97.60 | 7 | 4,301 | 0.16% |
|
| 2021/12/24 | 13 | 94.77 | 12 | 94.93 | 94.70 | 1 | 4,089 | 0.02% |
|
| 2021/12/23 | 18 | 94.29 | 4 | 94.58 | 95.20 | 14 | 4,008 | 0.35% |
|
| 2021/12/22 | 1 | 90.70 | 0 | 0.00 | 90.60 | 1 | 3,909 | 0.03% |
|
| 2021/12/21 | 0 | 0.00 | 1 | 89.50 | 91.60 | -1 | 3,918 | -0.03% |
|
| 2021/12/20 | 3 | 90.63 | 2 | 89.80 | 89.10 | 1 | 3,924 | 0.03% |
|
| 2021/12/17 | 0 | 0.00 | 5 | 90.40 | 89.00 | -5 | 3,952 | -0.13% |
|
| 2021/12/16 | 4 | 91.98 | 5 | 92.36 | 91.30 | -1 | 4,028 | -0.02% |
|
| 2021/12/15 | 13 | 95.14 | 9 | 94.51 | 91.70 | 4 | 4,022 | 0.10% |
|
| 2021/12/14 | 31 | 97.37 | 35 | 95.11 | 98.50 | -4 | 4,015 | -0.10% |
|
| 2021/12/13 | 7 | 94.50 | 9 | 96.63 | 99.10 | -2 | 3,715 | -0.05% |
|
| 2021/12/10 | 2 | 89.95 | 1 | 90.20 | 90.10 | 1 | 3,533 | 0.03% |
|
| 2021/12/09 | 0 | 0.00 | 1 | 89.70 | 90.20 | -1 | 3,520 | -0.03% |
|
| 2021/12/08 | 12 | 90.17 | 11 | 89.20 | 89.50 | 1 | 3,497 | 0.03% |
|
| 2021/12/07 | 1 | 88.70 | 1 | 88.50 | 87.80 | 0 | 3,439 | 0.00% |
|
| 2021/12/06 | 2 | 90.30 | 10 | 90.26 | 89.50 | -8 | 3,410 | -0.23% |
|
| 2021/12/03 | 15 | 89.79 | 19 | 89.47 | 89.60 | -4 | 3,342 | -0.12% |
|
| 2021/12/02 | 5 | 89.80 | 0 | 0.00 | 88.70 | 5 | 3,262 | 0.15% |
|
| 2021/12/01 | 0 | 0.00 | 2 | 88.05 | 88.50 | -2 | 3,258 | -0.06% |
|
| 2021/11/30 | 0 | 0.00 | 2 | 88.10 | 88.10 | -2 | 3,278 | -0.06% |
|
| 2021/11/29 | 0 | 0.00 | 2 | 85.80 | 86.30 | -2 | 3,343 | -0.06% |
|
| 2021/11/26 | 10 | 90.04 | 6 | 88.76 | 87.50 | 4 | 3,310 | 0.12% |
|
| 2021/11/25 | 2 | 90.00 | 0 | 0.00 | 89.00 | 2 | 3,250 | 0.06% |
|
| 2021/11/24 | 12 | 91.69 | 0 | 91.79 | 91.70 | 12 | 3,232 | 0.37% |
|
| 2021/11/19 | 3 | 91.40 | 3 | 91.69 | 91.00 | 0 | 3,311 | 0.00% |
|
| 2021/11/18 | 31 | 89.11 | 27 | 90.74 | 88.80 | 4 | 3,220 | 0.12% |
|
| 2021/11/17 | 1 | 89.20 | 0 | 0.00 | 90.50 | 1 | 3,066 | 0.03% |
|
| 2021/11/16 | 0 | 0.00 | 1 | 88.10 | 89.60 | -1 | 2,926 | -0.03% |
|
| 2021/11/15 | 21 | 87.10 | 1 | 88.10 | 88.00 | 20 | 2,818 | 0.71% |
|
| 2021/11/10 | 0 | 83.40 | 0 | 0.00 | 83.50 | 0 | 2,646 | 0.00% |
|
| 2021/11/09 | 2 | 84.44 | 9 | 83.99 | 85.00 | -7 | 2,599 | -0.27% |
|
| 2021/11/08 | 10 | 85.43 | 5 | 85.92 | 84.10 | 5 | 2,556 | 0.20% |
|
| 2021/11/05 | 11 | 86.05 | 1 | 83.90 | 86.20 | 10 | 2,471 | 0.40% |
|
| 2021/11/04 | 3 | 83.17 | 8 | 81.40 | 82.50 | -5 | 2,307 | -0.22% |
|
| 2021/11/03 | 3 | 79.47 | 1 | 79.10 | 79.60 | 2 | 2,218 | 0.09% |
|
| 2021/11/02 | 55 | 79.42 | 57 | 80.04 | 79.00 | -2 | 2,168 | -0.09% |
|
| 2021/11/01 | 0 | 0.00 | 2 | 77.85 | 79.20 | -2 | 1,991 | -0.10% |
|
| 2021/10/27 | 1 | 74.10 | 0 | 0.00 | 73.00 | 1 | 1,809 | 0.06% |
|
| 2021/10/25 | 0 | 0.00 | 1 | 73.50 | 72.20 | -1 | 1,720 | -0.06% |
|
| 2021/10/22 | 0 | 0.00 | 2 | 72.75 | 72.60 | -2 | 1,715 | -0.12% |
|
| 2021/10/21 | 2 | 72.30 | 0 | 0.00 | 71.90 | 2 | 1,699 | 0.12% |
|
| 2021/10/20 | 0 | 0.00 | 1 | 71.00 | 71.10 | -1 | 1,659 | -0.06% |
|
| 2021/10/19 | 1 | 70.60 | 1 | 70.00 | 71.00 | 0 | 1,658 | 0.00% |
|
| 2021/10/18 | 0 | 0.00 | 2 | 70.50 | 70.10 | -2 | 1,664 | -0.12% |
|
| 2021/10/15 | 2 | 69.30 | 1 | 69.40 | 69.50 | 1 | 1,650 | 0.06% |
|
| 2021/10/14 | 0 | 0.00 | 2 | 67.20 | 67.20 | -2 | 1,630 | -0.12% |
|
| 2021/10/01 | 0 | 0.00 | 2 | 69.00 | 69.40 | -2 | 1,626 | -0.12% |
|
| 2021/09/30 | 0 | 0.00 | 1 | 71.80 | 72.10 | -1 | 1,597 | -0.06% |
|
| 2021/09/29 | 12 | 72.43 | 17 | 71.61 | 71.10 | -5 | 1,586 | -0.32% |
|
| 2021/09/28 | 2 | 71.50 | 2 | 71.75 | 72.80 | 0 | 1,546 | 0.00% |
|
| 2021/09/27 | 2 | 72.15 | 3 | 71.47 | 71.40 | -1 | 1,519 | -0.07% |
|
| 2021/09/24 | 1 | 72.10 | 10 | 72.00 | 72.80 | -9 | 1,489 | -0.60% |
|
| 2021/09/23 | 6 | 72.78 | 1 | 72.50 | 72.90 | 5 | 1,435 | 0.35% |
|
| 2021/09/22 | 7 | 70.83 | 2 | 70.55 | 70.10 | 5 | 1,308 | 0.38% |
|
| 2021/09/17 | 9 | 71.77 | 3 | 70.97 | 72.80 | 6 | 1,241 | 0.48% |
|
| 2021/09/16 | 1 | 68.60 | 2 | 70.25 | 70.80 | -1 | 1,079 | -0.09% |
|
| 2021/09/09 | 0 | 0.00 | 1 | 68.50 | 68.00 | -1 | 1,039 | -0.10% |
|
| 2021/09/08 | 1 | 67.80 | 0 | 0.00 | 67.60 | 1 | 1,034 | 0.10% |
|
| 2021/09/07 | 0 | 0.00 | 4 | 69.38 | 68.80 | -4 | 1,022 | -0.39% |
|
| 2021/09/06 | 7 | 71.83 | 0 | 0.00 | 70.00 | 7 | 1,009 | 0.69% |
|
| 2021/09/02 | 3 | 72.57 | 2 | 73.10 | 73.90 | 1 | 928 | 0.11% |
|
| 2021/08/30 | 1 | 70.90 | 1 | 71.90 | 70.90 | 0 | 796 | 0.00% |
|
| 2021/08/26 | 4 | 70.50 | 3 | 70.37 | 70.90 | 1 | 650 | 0.15% |
|
| 2021/08/25 | 0 | 0.00 | 8 | 65.38 | 67.80 | -8 | 496 | -1.61% |
|
| 2021/08/24 | 0 | 0.00 | 2 | 64.20 | 64.30 | -2 | 475 | -0.42% |
|
| 2021/08/18 | 1 | 64.50 | 0 | 0.00 | 64.40 | 1 | 474 | 0.21% |
|
| 2021/08/16 | 0 | 0.00 | 1 | 65.40 | 65.30 | -1 | 470 | -0.21% |
|
| 2021/08/09 | 1 | 66.50 | 0 | 0.00 | 66.70 | 1 | 486 | 0.21% |
|
| 2021/08/03 | 3 | 67.80 | 0 | 0.00 | 68.60 | 3 | 534 | 0.56% |
|
| 2021/08/02 | 0 | 0.00 | 1 | 67.20 | 68.50 | -1 | 537 | -0.19% |
|
| 2021/07/28 | 1 | 64.00 | 0 | 0.00 | 65.30 | 1 | 536 | 0.19% |
|
| 2021/07/27 | 1 | 69.40 | 0 | 0.00 | 69.40 | 1 | 538 | 0.19% |
|
| 2021/07/26 | 1 | 69.50 | 2 | 69.00 | 69.40 | -1 | 542 | -0.18% |
|
| 2021/07/22 | 0 | 0.00 | 1 | 70.20 | 70.60 | -1 | 550 | -0.18% |
|
| 2021/07/21 | 0 | 0.00 | 5 | 69.52 | 68.60 | -5 | 544 | -0.92% |
|
| 2021/07/20 | 1 | 69.00 | 0 | 0.00 | 69.20 | 1 | 550 | 0.18% |
|
| 2021/07/19 | 1 | 70.20 | 20 | 70.24 | 70.10 | -19 | 555 | -3.42% |
|
| 2021/07/14 | 20 | 71.50 | 0.1 | 73.20 | 70.80 | 19.9 | 663 | 3.00% |
|
| 2021/07/13 | 0 | 0.00 | 3 | 71.07 | 71.50 | -3 | 726 | -0.41% |
|
| 2021/07/09 | 1 | 67.00 | 0 | 0.00 | 67.10 | 1 | 737 | 0.14% |
|
| 2021/07/08 | 0 | 0.00 | 2 | 67.50 | 67.50 | -2 | 752 | -0.27% |
|
| 2021/06/30 | 2 | 68.60 | 0 | 0.00 | 68.00 | 2 | 926 | 0.22% |
|
| 2021/06/28 | 1 | 67.00 | 0 | 0.00 | 68.20 | 1 | 965 | 0.10% |
|
| 2021/06/25 | 0 | 0.00 | 1 | 68.40 | 68.10 | -1 | 969 | -0.10% |
|
| 2021/06/17 | 1 | 66.50 | 0 | 0.00 | 66.40 | 1 | 980 | 0.10% |
|
| 2021/06/16 | 1 | 66.80 | 0 | 0.00 | 66.20 | 1 | 988 | 0.10% |
|
| 2021/06/07 | 0 | 65.40 | 1 | 65.30 | 65.00 | -1 | 1,027 | -0.10% |
|
| 2021/06/04 | 1 | 65.40 | 0 | 0.00 | 65.30 | 1 | 1,034 | 0.10% |
|
| 2021/05/27 | 0 | 0.00 | 1 | 63.20 | 63.40 | -1 | 1,223 | -0.08% |
|
| 2021/05/25 | 0 | 0.00 | 1 | 64.00 | 63.70 | -1 | 1,250 | -0.08% |
|
| 2021/05/20 | 1 | 61.50 | 0 | 0.00 | 61.60 | 1 | 1,288 | 0.08% |
|
| 2021/05/11 | 0 | 0.00 | 1 | 65.60 | 65.50 | -1 | 1,246 | -0.08% |
|
| 2021/05/05 | 0 | 68.60 | 0 | 0.00 | 68.50 | 0 | 1,245 | 0.00% |
|
| 2021/05/04 | 1 | 68.80 | 0 | 0.00 | 69.40 | 1 | 1,245 | 0.08% |
|
| 2021/05/03 | 0 | 0.00 | 1 | 71.00 | 70.80 | -1 | 1,231 | -0.08% |
|
| 2021/04/29 | 2 | 72.80 | 0 | 0.00 | 72.50 | 2 | 1,224 | 0.16% |
|
| 2021/04/26 | 2 | 75.60 | 0 | 0.00 | 75.00 | 2 | 1,244 | 0.16% |
|
| 2021/04/22 | 3 | 76.50 | 2 | 76.65 | 74.90 | 1 | 1,289 | 0.08% |
|
| 2021/04/21 | 1 | 78.50 | 0 | 0.00 | 78.30 | 1 | 1,282 | 0.08% |
|
| 2021/04/19 | 5 | 78.90 | 5 | 76.08 | 78.50 | 0 | 1,378 | 0.00% |
|
| 2021/04/16 | 5 | 75.04 | 0 | 0.00 | 75.20 | 5 | 1,368 | 0.37% |
|
| 2021/04/13 | 0 | 0.00 | 6 | 74.05 | 72.60 | -6 | 1,332 | -0.45% |
|
| 2021/04/12 | 7 | 74.39 | 0 | 0.00 | 74.00 | 7 | 1,322 | 0.53% |
|
| 2021/04/08 | 0 | 0.00 | 3 | 73.37 | 74.80 | -3 | 1,279 | -0.23% |
|
| 2021/04/06 | 1 | 72.10 | 0 | 0.00 | 71.70 | 1 | 1,219 | 0.08% |
|
| 2021/03/31 | 0 | 0.00 | 1 | 71.90 | 71.60 | -1 | 1,212 | -0.08% |
|
| 2021/03/24 | 0 | 0.00 | 0.3 | 70.20 | 70.00 | -0.3 | 1,499 | -0.02% |
|
| 2021/03/23 | 0 | 0.00 | 2 | 69.60 | 69.00 | -2 | 1,519 | -0.13% |
|
| 2021/03/22 | 1 | 68.80 | 2 | 69.10 | 69.00 | -1 | 1,565 | -0.06% |
|
| 2021/03/19 | 1 | 69.30 | 0 | 0.00 | 69.20 | 1 | 1,563 | 0.06% |
|
| 2021/03/18 | 1 | 69.80 | 0 | 0.00 | 69.90 | 1 | 1,601 | 0.06% |
|
| 2021/03/17 | 1 | 69.70 | 0 | 0.00 | 69.60 | 1 | 1,634 | 0.06% |
|
| 2021/03/11 | 1 | 70.80 | 0 | 0.00 | 70.20 | 1 | 1,755 | 0.06% |
|
| 2021/03/10 | 0 | 0.00 | 2 | 71.75 | 70.70 | -2 | 1,761 | -0.11% |
|
| 2021/03/09 | 0.1 | 70.40 | 0 | 0.00 | 71.30 | 0.1 | 1,815 | 0.00% |
|
| 2021/03/08 | 0.1 | 71.20 | 3 | 72.30 | 71.90 | -3 | 1,799 | -0.16% |
|
| 2021/03/05 | 0 | 0.00 | 1 | 71.90 | 71.80 | -1 | 1,775 | -0.06% |
|
| 2021/03/04 | 1 | 71.50 | 0 | 0.00 | 71.40 | 1 | 1,759 | 0.06% |
|
| 2021/03/03 | 0 | 0.00 | 2 | 69.65 | 69.80 | -2 | 1,697 | -0.12% |
|
| 2021/03/02 | 0.2 | 69.10 | 0 | 0.00 | 67.90 | 0.2 | 1,651 | 0.01% |
|
| 2021/02/26 | 1 | 69.00 | 0 | 0.00 | 69.00 | 1 | 1,643 | 0.06% |
|
| 2021/02/25 | 0 | 69.30 | 0 | 0.00 | 69.40 | 0 | 1,633 | 0.00% |
|
| 2021/02/24 | 1 | 68.80 | 2 | 70.20 | 68.80 | -1 | 1,620 | -0.06% |
|
| 2021/02/22 | 1 | 68.70 | 0 | 0.00 | 68.60 | 1 | 1,587 | 0.06% |
|
| 2021/02/19 | 0 | 0.00 | 1 | 67.20 | 67.70 | -1 | 1,576 | -0.06% |
|
| 2021/02/18 | 0 | 0.00 | 1 | 66.50 | 67.00 | -1 | 1,572 | -0.06% |
|
| 2021/02/17 | 0.6 | 66.43 | 0 | 0.00 | 66.20 | 0.6 | 1,571 | 0.03% |
|
| 2021/02/05 | 1 | 65.10 | 0 | 0.00 | 64.90 | 1 | 1,564 | 0.06% |
|
| 2021/02/03 | 2 | 64.65 | 0 | 0.00 | 64.10 | 2 | 1,560 | 0.13% |
|
| 2021/02/02 | 0 | 0.00 | 2 | 64.60 | 64.50 | -2 | 1,558 | -0.13% |
|
| 2021/02/01 | 2 | 62.90 | 0 | 0.00 | 64.20 | 2 | 1,557 | 0.13% |
|
| 2021/01/29 | 1 | 64.00 | 0 | 0.00 | 64.20 | 1 | 1,551 | 0.06% |
|
| 2021/01/27 | 3 | 67.80 | 0 | 0.00 | 67.30 | 3 | 1,533 | 0.20% |
|
| 2021/01/21 | 0 | 0.00 | 2 | 66.70 | 66.70 | -2 | 1,503 | -0.13% |
|
| 2021/01/20 | 0 | 0.00 | 2 | 66.30 | 66.30 | -2 | 1,493 | -0.13% |
|
| 2021/01/18 | 1 | 69.40 | 0 | 0.00 | 69.00 | 1 | 1,452 | 0.07% |
|
| 2021/01/15 | 2.5 | 71.42 | 0 | 0.00 | 71.10 | 2.5 | 1,429 | 0.17% |
|
| 2021/01/14 | 1 | 70.70 | 1 | 72.60 | 72.40 | 0 | 1,403 | 0.00% |
|
| 2021/01/13 | 11 | 72.69 | 9 | 72.68 | 71.60 | 2 | 1,372 | 0.15% |
|
| 2021/01/12 | 11.5 | 70.17 | 14 | 69.26 | 68.60 | -2.5 | 1,256 | -0.20% |
|
| 2021/01/11 | 21 | 67.85 | 24 | 68.79 | 69.70 | -3 | 1,198 | -0.25% |
|
| 2021/01/08 | 0 | 0.00 | 3 | 66.40 | 66.50 | -3 | 1,127 | -0.27% |
|
| 2021/01/07 | 2 | 65.70 | 0 | 0.00 | 65.40 | 2 | 1,110 | 0.18% |
|
| 2021/01/06 | 0.5 | 66.20 | 2 | 67.20 | 65.40 | -1.5 | 1,099 | -0.14% |
|
| 2020/12/31 | 2 | 66.10 | 0 | 0.00 | 66.40 | 2 | 1,049 | 0.19% |
|
| 2020/12/22 | 4 | 67.60 | 3 | 67.53 | 65.90 | 1 | 895 | 0.11% |
|
| 2020/12/21 | 25 | 66.53 | 25 | 66.92 | 66.50 | 0 | 793 | 0.00% |
|
| 2020/12/18 | 3 | 66.40 | 1 | 66.20 | 66.80 | 2 | 737 | 0.27% |
|
| 2020/12/17 | 2 | 65.00 | 1 | 65.30 | 64.90 | 1 | 660 | 0.15% |
|
| 2020/12/14 | 0 | 0.00 | 1 | 65.60 | 65.10 | -1 | 581 | -0.17% |
|
| 2020/12/04 | 6 | 64.22 | 8 | 63.86 | 63.80 | -2 | 349 | -0.57% |
|
| 2020/12/03 | 0 | 0.00 | 2 | 63.95 | 63.60 | -2 | 328 | -0.61% |
|
| 2020/12/02 | 3 | 62.47 | 1 | 62.30 | 62.10 | 2 | 266 | 0.75% |
|
| 2020/12/01 | 0 | 0.00 | 2 | 62.40 | 62.60 | -2 | 258 | -0.78% |
|
| 2020/11/24 | 1 | 60.60 | 0 | 0.00 | 60.30 | 1 | 239 | 0.42% |
|
| 2020/11/09 | 0 | 0.00 | 2 | 58.65 | 59.30 | -2 | 256 | -0.78% |
|
| 2020/11/02 | 2 | 58.00 | 0 | 0.00 | 58.10 | 2 | 275 | 0.73% |
|
| 2020/10/26 | 1 | 59.50 | 0 | 0.00 | 59.50 | 1 | 292 | 0.34% |
|
| 2020/09/24 | 2 | 60.45 | 3 | 59.73 | 59.80 | -1 | 824 | -0.12% |
|
| 2020/09/23 | 2 | 61.40 | 1 | 61.10 | 61.30 | 1 | 824 | 0.12% |
|
| 2020/09/17 | 1 | 62.90 | 0 | 0.00 | 62.90 | 1 | 827 | 0.12% |
|
| 2020/09/04 | 1 | 62.50 | 0 | 0.00 | 62.60 | 1 | 850 | 0.12% |
|
| 2020/08/31 | 0 | 0.00 | 1 | 63.50 | 64.00 | -1 | 860 | -0.12% |
|
| 2020/08/28 | 0 | 0.00 | 1 | 63.00 | 62.70 | -1 | 858 | -0.12% |
|
| 2020/08/20 | 1 | 62.00 | 0 | 0.00 | 60.80 | 1 | 867 | 0.12% |
|
| 2020/08/17 | 0 | 0.00 | 1 | 64.00 | 64.00 | -1 | 852 | -0.12% |
|
| 2020/08/14 | 0 | 0.00 | 1 | 63.70 | 63.60 | -1 | 852 | -0.12% |
|
| 2020/08/07 | 1 | 63.50 | 0 | 0.00 | 63.50 | 1 | 853 | 0.12% |
|
| 2020/08/06 | 1 | 64.00 | 0 | 0.00 | 64.20 | 1 | 853 | 0.12% |
|
| 2020/07/29 | 1 | 63.50 | 0 | 0.00 | 64.40 | 1 | 852 | 0.12% |
|
| 2020/07/28 | 3 | 65.67 | 4 | 67.58 | 64.30 | -1 | 853 | -0.12% |
|
| 2020/07/27 | 3 | 66.53 | 0 | 0.00 | 66.00 | 3 | 829 | 0.36% |
|
| 2020/07/23 | 0 | 0.00 | 1 | 66.70 | 66.50 | -1 | 797 | -0.13% |
|
| 2020/07/20 | 2.3 | 64.99 | 1 | 65.20 | 64.90 | 1.3 | 756 | 0.17% |
|
| 2020/07/17 | 2 | 66.35 | 1 | 65.60 | 65.70 | 1 | 750 | 0.13% |
|
| 2020/07/15 | 4 | 67.33 | 3 | 67.80 | 66.00 | 1 | 731 | 0.14% |
|
| 2020/07/14 | 1 | 69.00 | 1 | 68.80 | 67.80 | 0 | 719 | 0.00% |
|
| 2020/07/13 | 2 | 69.70 | 1 | 68.00 | 70.30 | 1 | 680 | 0.15% |
|
| 2020/07/10 | 1 | 64.90 | 0 | 0.00 | 65.80 | 1 | 590 | 0.17% |
|
| 2020/07/08 | 0.2 | 63.30 | 0 | 0.00 | 63.30 | 0.2 | 511 | 0.04% |
|
| 2020/07/06 | 0.4 | 64.10 | 1 | 64.20 | 64.00 | -0.6 | 516 | -0.11% |
|
| 2020/07/03 | 3 | 66.30 | 4 | 66.20 | 66.20 | -1 | 478 | -0.21% |
|
| 2020/07/02 | 1 | 62.10 | 0 | 0.00 | 62.50 | 1 | 424 | 0.24% |
|
| 2020/06/29 | 0 | 0.00 | 1 | 61.60 | 61.30 | -1 | 419 | -0.24% |
|
| 2020/06/18 | 0 | 0.00 | 10 | 60.30 | 60.50 | -10 | 430 | -2.32% |
|
| 2020/06/11 | 1 | 60.30 | 7 | 60.70 | 60.30 | -6 | 455 | -1.32% |
|
| 2020/06/03 | 0 | 0.00 | 2 | 61.20 | 61.10 | -2 | 505 | -0.40% |
|
| 2020/06/02 | 2 | 60.30 | 0 | 0.00 | 60.50 | 2 | 503 | 0.40% |
|
| 2020/05/26 | 0 | 0.00 | 2 | 61.20 | 61.00 | -2 | 508 | -0.39% |
|
| 2020/05/22 | 17 | 60.34 | 0 | 0.00 | 60.40 | 17 | 504 | 3.37% |
|
| 2020/05/12 | 0 | 0.00 | 1 | 61.00 | 60.30 | -1 | 494 | -0.20% |
|
| 2020/05/11 | 1 | 60.70 | 0 | 0.00 | 61.00 | 1 | 494 | 0.20% |
|
| 2020/05/08 | 0 | 0.00 | 2 | 59.50 | 59.70 | -2 | 485 | -0.41% |
|
| 2020/05/07 | 0 | 0.00 | 2 | 59.10 | 59.30 | -2 | 485 | -0.41% |
|
| 2020/05/06 | 0 | 0.00 | 5 | 59.80 | 58.70 | -5 | 489 | -1.02% |
|
| 2020/05/05 | 10 | 59.00 | 34 | 59.40 | 59.20 | -24 | 483 | -4.96% |
|
| 2020/05/04 | 6 | 58.23 | 0 | 0.00 | 58.70 | 6 | 476 | 1.26% |
|
| 2020/04/30 | 23 | 58.77 | 2 | 58.40 | 58.90 | 21 | 474 | 4.43% |
|
| 2020/04/29 | 2 | 57.30 | 0 | 0.00 | 57.20 | 2 | 464 | 0.43% |
|
| 2020/04/20 | 1 | 56.70 | 0 | 0.00 | 57.40 | 1 | 477 | 0.21% |
|
| 2020/04/16 | 0 | 0.00 | 1 | 56.50 | 56.10 | -1 | 461 | -0.22% |
|
| 2020/04/15 | 2 | 56.35 | 0 | 0.00 | 56.50 | 2 | 461 | 0.43% |
|
| 2020/03/19 | 0 | 0.00 | 1 | 48.70 | 47.00 | -1 | 511 | -0.20% |
|
| 2020/03/18 | 0 | 0.00 | 5 | 51.50 | 51.00 | -5 | 518 | -0.96% |
|
| 2020/03/12 | 1 | 54.90 | 0 | 0.00 | 54.90 | 1 | 541 | 0.18% |
|
| 2020/03/11 | 1 | 58.10 | 0 | 0.00 | 57.20 | 1 | 531 | 0.19% |
|
| 2020/03/09 | 2 | 59.60 | 0 | 0.00 | 59.00 | 2 | 533 | 0.37% |
|
| 2020/02/21 | 0 | 0.00 | 5 | 63.60 | 63.80 | -5 | 550 | -0.91% |
|
| 2020/02/20 | 5 | 63.60 | 0 | 0.00 | 63.20 | 5 | 550 | 0.91% |
|
| 2020/02/06 | 0 | 0.00 | 1 | 64.10 | 64.10 | -1 | 620 | -0.16% |
|
| 2020/01/14 | 0.1 | 66.70 | 0 | 0.00 | 66.70 | 0.1 | 799 | 0.01% |
|
| 2020/01/09 | 6 | 65.85 | 5 | 66.10 | 65.60 | 1 | 937 | 0.11% |
|
| 2019/12/26 | 1 | 69.80 | 0 | 0.00 | 68.70 | 1 | 960 | 0.10% |
|
| 2019/12/19 | 0 | 0.00 | 10 | 71.74 | 70.80 | -10 | 943 | -1.06% |
|
| 2019/12/18 | 7 | 70.40 | 0 | 0.00 | 70.40 | 7 | 909 | 0.77% |
|
| 2019/12/17 | 0 | 0.00 | 1 | 70.10 | 70.00 | -1 | 906 | -0.11% |
|
| 2019/12/12 | 0 | 0.00 | 16 | 69.99 | 70.30 | -16 | 888 | -1.80% |
|
| 2019/12/11 | 0 | 0.00 | 2 | 68.00 | 68.00 | -2 | 842 | -0.24% |
|
| 2019/12/09 | 0 | 0.00 | 2 | 69.00 | 68.10 | -2 | 838 | -0.24% |
|
| 2019/12/06 | 0 | 0.00 | 1 | 68.40 | 68.40 | -1 | 834 | -0.12% |
|
| 2019/12/05 | 0 | 0.00 | 5 | 69.16 | 69.20 | -5 | 827 | -0.60% |
|
| 2019/12/03 | 2 | 68.35 | 0 | 0.00 | 68.70 | 2 | 809 | 0.25% |
|
| 2019/12/02 | 1 | 68.20 | 5 | 67.62 | 67.80 | -4 | 796 | -0.50% |
|
| 2019/11/29 | 3 | 66.83 | 1 | 66.60 | 66.50 | 2 | 801 | 0.25% |
|
| 2019/11/28 | 2 | 67.40 | 2 | 68.00 | 67.40 | 0 | 801 | 0.00% |
|
| 2019/11/27 | 3 | 67.73 | 2 | 68.10 | 67.60 | 1 | 817 | 0.12% |
|
| 2019/11/26 | 5 | 67.90 | 2 | 68.20 | 67.60 | 3 | 831 | 0.36% |
|
| 2019/11/25 | 2 | 67.40 | 0 | 0.00 | 67.40 | 2 | 821 | 0.24% |
|
| 2019/11/22 | 0 | 0.00 | 1 | 66.50 | 66.40 | -1 | 815 | -0.12% |
|
| 2019/11/21 | 1 | 66.70 | 0 | 0.00 | 66.70 | 1 | 819 | 0.12% |
|
| 2019/11/19 | 3 | 66.90 | 0 | 0.00 | 67.00 | 3 | 838 | 0.36% |
|
| 2019/11/18 | 27 | 67.45 | 10 | 67.30 | 67.30 | 17 | 846 | 2.01% |
|
| 2019/11/14 | 3 | 67.70 | 3 | 66.50 | 66.40 | 0 | 887 | 0.00% |
|
| 2019/11/13 | 3 | 68.80 | 3 | 68.10 | 68.10 | 0 | 878 | 0.00% |
|
| 2019/11/12 | 3 | 68.30 | 3 | 69.13 | 69.30 | 0 | 870 | 0.00% |
|
| 2019/11/11 | 0.5 | 68.50 | 5 | 68.50 | 68.50 | -4.5 | 857 | -0.53% |
|
| 2019/11/08 | 5 | 70.84 | 0 | 0.00 | 71.00 | 5 | 844 | 0.59% |
|
| 2019/11/05 | 15 | 72.50 | 15 | 71.85 | 71.60 | 0 | 814 | 0.00% |
|
| 2019/11/04 | 6 | 71.50 | 5 | 71.92 | 72.00 | 1 | 802 | 0.12% |
|
| 2019/11/01 | 21 | 69.29 | 21 | 70.28 | 71.10 | 0 | 777 | 0.00% |
|
| 2019/10/31 | 5 | 70.50 | 5 | 68.90 | 68.70 | 0 | 740 | 0.00% |
|
| 2019/10/30 | 5 | 70.50 | 6 | 70.02 | 69.80 | -1 | 727 | -0.14% |
|
| 2019/10/28 | 5 | 70.80 | 6 | 70.22 | 70.50 | -1 | 704 | -0.14% |
|
| 2019/10/25 | 1.5 | 71.47 | 0 | 0.00 | 70.50 | 1.5 | 699 | 0.21% |
|
| 2019/10/23 | 5 | 72.50 | 7 | 71.69 | 72.40 | -2 | 669 | -0.30% |
|
| 2019/10/22 | 25 | 71.20 | 31 | 72.22 | 73.20 | -6 | 649 | -0.92% |
|
| 2019/10/21 | 5 | 70.00 | 5 | 69.80 | 70.10 | 0 | 597 | 0.00% |
|
| 2019/10/17 | 5 | 69.20 | 2 | 68.85 | 69.70 | 3 | 509 | 0.59% |
|
| 2019/10/14 | 0 | 0.00 | 1 | 64.70 | 65.50 | -1 | 432 | -0.23% |
|
| 2019/09/24 | 1 | 61.80 | 0 | 0.00 | 61.80 | 1 | 368 | 0.27% |
|
| 2019/09/19 | 10 | 61.42 | 10 | 60.90 | 60.90 | 0 | 351 | 0.00% |
|
| 2019/09/05 | 0 | 0.00 | 1 | 59.70 | 59.60 | -1 | 336 | -0.30% |
|
| 2019/07/26 | 0 | 0.00 | 1 | 59.20 | 59.20 | -1 | 196 | -0.51% |
|
| 2019/06/21 | 0 | 0.00 | 1 | 60.80 | 60.50 | -1 | 243 | -0.41% |
|
| 2019/06/14 | 1 | 59.80 | 0 | 0.00 | 59.80 | 1 | 251 | 0.40% |
|
| 2019/06/13 | 0 | 0.00 | 1 | 59.50 | 59.60 | -1 | 252 | -0.40% |
|
| 2019/06/12 | 1 | 59.00 | 0 | 0.00 | 59.30 | 1 | 255 | 0.39% |
|
| 2019/05/13 | 1 | 58.90 | 0 | 0.00 | 58.70 | 1 | 397 | 0.25% |
|
| 2019/05/09 | 1 | 60.40 | 0 | 0.00 | 60.30 | 1 | 399 | 0.25% |
|
| 2019/04/26 | 0 | 0.00 | 1 | 63.20 | 63.40 | -1 | 382 | -0.26% |
|
| 2019/03/21 | 1 | 61.60 | 0 | 0.00 | 61.70 | 1 | 379 | 0.26% |
|
| 2019/03/12 | 0 | 0.00 | 2 | 59.50 | 59.70 | -2 | 353 | -0.57% |
|
| 2019/03/06 | 1 | 60.00 | 0 | 0.00 | 59.90 | 1 | 376 | 0.27% |
|
| 2019/02/27 | 1 | 60.00 | 0 | 0.00 | 60.90 | 1 | 366 | 0.27% |
|
| 2019/02/15 | 0 | 0.00 | 5 | 59.10 | 58.80 | -5 | 333 | -1.50% |
|
| 2019/02/13 | 0 | 0.00 | 1 | 58.00 | 58.00 | -1 | 318 | -0.31% |
|
| 2019/02/11 | 1 | 57.20 | 0 | 0.00 | 56.90 | 1 | 312 | 0.32% |
|
| 2019/01/29 | 1 | 57.30 | 0 | 0.00 | 57.10 | 1 | 307 | 0.33% |
|
| 2018/12/03 | 0 | 0.00 | 1 | 57.50 | 57.50 | -1 | 317 | -0.32% |
|
| 2018/11/28 | 0 | 0.00 | 1 | 53.80 | 54.50 | -1 | 289 | -0.35% |
|
| 2018/11/16 | 1 | 53.10 | 0 | 0.00 | 53.10 | 1 | 275 | 0.36% |
|
| 2018/10/26 | 6 | 52.15 | 0 | 0.00 | 50.40 | 6 | 273 | 2.19% |
|
| 2018/10/25 | 1 | 52.00 | 0 | 0.00 | 51.90 | 1 | 266 | 0.37% |
|
| 2018/10/05 | 1 | 63.20 | 0 | 0.00 | 64.30 | 1 | 356 | 0.28% |
|
| 2018/10/04 | 1 | 64.10 | 0 | 0.00 | 64.80 | 1 | 361 | 0.28% |
|
| 2018/09/21 | 0 | 0.00 | 1 | 66.40 | 66.70 | -1 | 432 | -0.23% |
|
| 2018/09/20 | 0 | 0.00 | 1 | 67.00 | 66.40 | -1 | 440 | -0.23% |
|
| 2018/08/29 | 0 | 0.00 | 1 | 66.50 | 66.30 | -1 | 502 | -0.20% |
|
| 2018/08/16 | 1 | 64.30 | 0 | 0.00 | 65.10 | 1 | 524 | 0.19% |
|
| 2018/08/10 | 1 | 68.00 | 0 | 0.00 | 67.60 | 1 | 522 | 0.19% |
|
| 2018/08/07 | 0 | 0.00 | 1 | 69.20 | 69.00 | -1 | 536 | -0.19% |
|
| 2018/08/03 | 0 | 0.00 | 1 | 69.30 | 69.30 | -1 | 542 | -0.18% |
|
| 2018/08/01 | 0 | 0.00 | 1 | 69.80 | 69.50 | -1 | 547 | -0.18% |
|
| 2018/07/31 | 1 | 69.20 | 0 | 0.00 | 68.80 | 1 | 548 | 0.18% |
|
| 2018/07/26 | 1 | 69.00 | 0 | 0.00 | 68.80 | 1 | 573 | 0.17% |
|
| 2018/07/25 | 0 | 0.00 | 2 | 69.60 | 69.90 | -2 | 575 | -0.35% |
|
| 2018/07/23 | 3 | 69.27 | 19 | 69.35 | 69.10 | -16 | 574 | -2.78% |
|
| 2018/07/20 | 14 | 69.12 | 2 | 69.90 | 68.20 | 12 | 557 | 2.15% |
|
| 2018/07/17 | 1 | 65.00 | 0 | 0.00 | 65.00 | 1 | 535 | 0.19% |
|
| 2018/07/11 | 1 | 62.00 | 0 | 0.00 | 61.90 | 1 | 562 | 0.18% |
|
| 2018/07/10 | 5 | 61.90 | 0 | 0.00 | 62.50 | 5 | 585 | 0.85% |
|
| 2018/07/06 | 0 | 0.00 | 3 | 64.00 | 62.60 | -3 | 660 | -0.45% |
|
| 2018/07/05 | 4 | 63.83 | 5 | 63.50 | 63.70 | -1 | 656 | -0.15% |
|
| 2018/07/03 | 0 | 0.00 | 1 | 68.10 | 67.60 | -1 | 646 | -0.15% |
|
| 2018/06/29 | 1 | 70.40 | 0 | 0.00 | 70.60 | 1 | 650 | 0.15% |
|
| 2018/06/28 | 1 | 71.20 | 1 | 70.80 | 70.30 | 0 | 651 | 0.00% |
|
| 2018/06/27 | 2 | 72.90 | 0 | 0.00 | 72.10 | 2 | 642 | 0.31% |
|
| 2018/06/26 | 0 | 0.00 | 2 | 72.30 | 72.10 | -2 | 645 | -0.31% |
|
| 2018/06/20 | 1 | 75.50 | 0 | 0.00 | 74.50 | 1 | 647 | 0.15% |
|
| 2018/06/08 | 1 | 75.50 | 0 | 0.00 | 75.60 | 1 | 668 | 0.15% |
|
| 2018/05/30 | 2 | 75.10 | 0 | 0.00 | 74.90 | 2 | 665 | 0.30% |
|
| 2018/05/25 | 2 | 75.70 | 0 | 0.00 | 75.40 | 2 | 686 | 0.29% |
|
| 2018/05/23 | 0 | 0.00 | 4 | 74.60 | 74.30 | -4 | 693 | -0.58% |
|
| 2018/05/21 | 0 | 0.00 | 4 | 74.20 | 75.00 | -4 | 705 | -0.57% |
|
| 2018/05/18 | 4 | 74.35 | 0 | 0.00 | 74.10 | 4 | 708 | 0.56% |
|
| 2018/05/15 | 4 | 75.05 | 5 | 75.32 | 74.70 | -1 | 726 | -0.14% |
|
| 2018/05/14 | 1 | 75.00 | 1 | 75.90 | 75.90 | 0 | 745 | 0.00% |
|
| 2018/05/11 | 2 | 75.35 | 0 | 0.00 | 75.00 | 2 | 749 | 0.27% |
|
| 2018/05/10 | 0.3 | 75.20 | 0 | 0.00 | 75.20 | 0.3 | 759 | 0.03% |
|
| 2018/05/08 | 0 | 0.00 | 1 | 74.90 | 75.30 | -1 | 763 | -0.13% |
|
| 2018/05/07 | 1 | 74.50 | 0 | 0.00 | 74.20 | 1 | 771 | 0.13% |
|
| 2018/05/03 | 1 | 74.80 | 1 | 75.50 | 74.10 | 0 | 766 | 0.00% |
|
| 2018/05/02 | 2 | 76.55 | 3 | 76.50 | 76.10 | -1 | 747 | -0.13% |
|
| 2018/04/30 | 1 | 77.70 | 0 | 0.00 | 77.40 | 1 | 738 | 0.14% |
|
| 2018/04/26 | 1 | 77.00 | 0 | 0.00 | 77.30 | 1 | 734 | 0.14% |
|
| 2018/04/24 | 3 | 78.30 | 0 | 0.00 | 78.30 | 3 | 736 | 0.41% |
|
| 2018/04/23 | 2 | 78.50 | 13 | 79.44 | 78.50 | -11 | 734 | -1.50% |
|
| 2018/04/20 | 2 | 81.60 | 0 | 0.00 | 81.20 | 2 | 733 | 0.27% |
|
| 2018/04/19 | 1 | 83.00 | 0 | 0.00 | 82.80 | 1 | 728 | 0.14% |
|
| 2018/04/18 | 9 | 82.80 | 0 | 0.00 | 82.40 | 9 | 719 | 1.25% |
|
| 2018/04/17 | 0 | 0.00 | 1 | 82.20 | 81.00 | -1 | 705 | -0.14% |
|
| 2018/04/16 | 1 | 84.00 | 0 | 0.00 | 83.00 | 1 | 698 | 0.14% |
|
| 2018/04/13 | 0 | 0.00 | 2 | 82.80 | 83.10 | -2 | 675 | -0.30% |
|
| 2018/04/12 | 0 | 0.00 | 10 | 79.60 | 79.80 | -10 | 607 | -1.65% |
|
| 2018/04/10 | 0 | 0.00 | 1 | 78.50 | 78.30 | -1 | 604 | -0.17% |
|
| 2018/04/09 | 5.2 | 78.79 | 0 | 0.00 | 78.50 | 5.2 | 613 | 0.85% |
|
| 2018/04/03 | 5 | 78.60 | 0 | 0.00 | 78.50 | 5 | 615 | 0.81% |
|
| 2018/04/02 | 0 | 0.00 | 1 | 77.80 | 77.50 | -1 | 612 | -0.16% |
|
| 2018/03/31 | 0 | 0.00 | 11 | 77.03 | 78.00 | -11 | 621 | -1.77% |
|
| 2018/03/30 | 1 | 75.60 | 0 | 0.00 | 75.60 | 1 | 617 | 0.16% |
|
| 2018/03/29 | 7 | 74.81 | 0 | 0.00 | 75.30 | 7 | 631 | 1.11% |
|
| 2018/03/28 | 5 | 75.78 | 0 | 0.00 | 75.50 | 5 | 639 | 0.78% |
|
| 2018/03/23 | 1 | 75.60 | 0 | 0.00 | 75.80 | 1 | 760 | 0.13% |
|
| 2018/03/15 | 0 | 0.00 | 5 | 81.04 | 80.50 | -5 | 762 | -0.66% |
|
| 2018/03/13 | 5 | 80.60 | 0 | 0.00 | 79.50 | 5 | 793 | 0.63% |
|
| 2018/03/01 | 1.3 | 79.56 | 0 | 0.00 | 80.10 | 1.3 | 1,121 | 0.11% |
|
| 2018/02/22 | 0 | 0.00 | 1 | 81.00 | 80.20 | -1 | 1,350 | -0.07% |
|
| 2018/02/08 | 1 | 78.10 | 0 | 0.00 | 78.60 | 1 | 1,487 | 0.07% |
|
| 2018/02/07 | 2 | 79.00 | 2 | 78.30 | 78.80 | 0 | 1,490 | 0.00% |
|
| 2018/02/05 | 0 | 0.00 | 2 | 82.40 | 82.10 | -2 | 1,456 | -0.14% |
|
| 2018/01/24 | 2 | 83.70 | 0 | 0.00 | 83.50 | 2 | 1,444 | 0.14% |
|
| 2018/01/19 | 0.3 | 82.50 | 1 | 82.40 | 82.40 | -0.8 | 1,450 | -0.05% |
|
| 2018/01/12 | 0.4 | 84.00 | 0 | 0.00 | 84.20 | 0.4 | 1,441 | 0.03% |
|
| 2018/01/09 | 1 | 83.20 | 0 | 0.00 | 83.20 | 1 | 1,444 | 0.07% |
|
| 2018/01/05 | 0 | 0.00 | 1 | 85.20 | 84.70 | -1 | 1,457 | -0.07% |
|
| 2018/01/04 | 0.3 | 84.70 | 0 | 0.00 | 84.70 | 0.3 | 1,483 | 0.02% |
|
| 2018/01/03 | 0.4 | 85.40 | 0 | 0.00 | 85.40 | 0.4 | 1,492 | 0.03% |
|