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-東大 券商分點個股進出
群益金鼎-東大 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/11/22 | 3.1 | 283.99 | 2 | 283.75 | 281.50 | 1.1 | 8,063 | 0.01% |
|
| 2024/11/21 | 15 | 281.47 | 4 | 279.75 | 280.00 | 11 | 8,053 | 0.14% |
|
| 2024/11/20 | 4 | 283.63 | 1 | 279.00 | 279.00 | 3 | 8,019 | 0.04% |
|
| 2024/11/19 | 3 | 282.64 | 8.1 | 282.20 | 282.50 | -5.1 | 8,023 | -0.06% |
|
| 2024/11/18 | 5 | 274.00 | 2 | 273.75 | 275.50 | 3 | 8,023 | 0.04% |
|
| 2024/11/15 | 9.2 | 282.13 | 7 | 280.93 | 282.50 | 2.2 | 7,966 | 0.03% |
|
| 2024/11/14 | 5.3 | 299.39 | 3.1 | 293.64 | 291.00 | 2.2 | 8,054 | 0.03% |
|
| 2024/11/13 | 4 | 299.75 | 3 | 296.88 | 300.50 | 1 | 8,294 | 0.01% |
|
| 2024/11/12 | 2.3 | 296.09 | 3.1 | 297.45 | 295.00 | -0.8 | 8,330 | -0.01% |
|
| 2024/11/11 | 2.1 | 306.86 | 2 | 305.00 | 303.00 | 0.1 | 8,296 | 0.00% |
|
| 2024/11/08 | 1.3 | 307.23 | 2.1 | 307.89 | 305.50 | -0.8 | 8,338 | -0.01% |
|
| 2024/11/07 | 3.2 | 306.09 | 6.1 | 306.57 | 304.50 | -2.9 | 8,370 | -0.03% |
|
| 2024/11/06 | 18 | 305.13 | 24.3 | 303.00 | 303.00 | -6.3 | 8,387 | -0.08% |
|
| 2024/11/05 | 7.6 | 287.70 | 9 | 294.11 | 294.00 | -1.4 | 8,082 | -0.02% |
|
| 2024/11/04 | 1 | 283.50 | 2.5 | 279.70 | 278.50 | -1.5 | 7,817 | -0.02% |
|
| 2024/11/01 | 8.5 | 278.94 | 21.1 | 279.57 | 282.00 | -12.6 | 7,795 | -0.16% |
|
| 2024/10/30 | 1 | 266.00 | 1.2 | 262.66 | 261.50 | -0.2 | 7,580 | 0.00% |
|
| 2024/10/28 | 5.1 | 270.89 | 0 | 0.00 | 271.00 | 5.1 | 7,723 | 0.07% |
|
| 2024/10/25 | 0 | 0.00 | 1 | 274.50 | 275.00 | -1 | 7,812 | -0.01% |
|
| 2024/10/24 | 3 | 271.66 | 0 | 0.00 | 270.00 | 3 | 7,960 | 0.04% |
|
| 2024/10/23 | 2 | 274.50 | 1 | 276.50 | 276.50 | 1 | 8,034 | 0.01% |
|
| 2024/10/22 | 11 | 273.77 | 2 | 272.99 | 274.00 | 9 | 8,029 | 0.11% |
|
| 2024/10/21 | 0 | 0.00 | 12 | 271.25 | 269.00 | -12 | 8,058 | -0.15% |
|
| 2024/10/18 | 14 | 267.71 | 6 | 267.75 | 267.50 | 8 | 8,164 | 0.10% |
|
| 2024/10/17 | 4 | 273.50 | 4.5 | 272.24 | 270.50 | -0.5 | 8,199 | -0.01% |
|
| 2024/10/16 | 0 | 0.00 | 1 | 266.00 | 265.00 | -1 | 8,328 | -0.01% |
|
| 2024/10/15 | 1 | 268.50 | 1 | 267.50 | 268.50 | 0 | 8,397 | 0.00% |
|
| 2024/10/14 | 4 | 263.75 | 0 | 0.00 | 264.50 | 4 | 8,396 | 0.05% |
|
| 2024/10/11 | 0 | 0.00 | 12 | 263.96 | 266.00 | -12 | 8,451 | -0.14% |
|
| 2024/10/09 | 1 | 263.50 | 1 | 267.00 | 260.50 | 0 | 8,505 | 0.00% |
|
| 2024/10/08 | 11.1 | 263.68 | 0 | 0.00 | 265.00 | 11.1 | 8,555 | 0.13% |
|
| 2024/10/07 | 0 | 0.00 | 0.5 | 265.50 | 268.00 | -0.5 | 8,745 | -0.01% |
|
| 2024/10/01 | 2 | 263.75 | 15 | 262.00 | 258.00 | -13 | 8,866 | -0.15% |
|
| 2024/09/30 | 10 | 258.50 | 0 | 0.00 | 258.50 | 10 | 8,902 | 0.11% |
|
| 2024/09/27 | 9 | 265.83 | 3.1 | 265.67 | 266.00 | 5.9 | 8,889 | 0.07% |
|
| 2024/09/26 | 1 | 263.00 | 3 | 264.17 | 263.50 | -2 | 8,890 | -0.02% |
|
| 2024/09/25 | 4.6 | 264.20 | 1.3 | 263.70 | 263.00 | 3.4 | 8,852 | 0.04% |
|
| 2024/09/23 | 0 | 0.00 | 17.1 | 260.74 | 262.00 | -17.1 | 8,783 | -0.19% |
|
| 2024/09/20 | 18.4 | 255.49 | 9 | 258.17 | 255.00 | 9.4 | 8,774 | 0.11% |
|
| 2024/09/19 | 2 | 248.00 | 2.1 | 253.50 | 255.50 | -0.1 | 8,752 | 0.00% |
|
| 2024/09/18 | 1 | 249.50 | 3 | 246.83 | 246.00 | -2 | 8,769 | -0.02% |
|
| 2024/09/16 | 0 | 253.00 | 0 | 0.00 | 251.50 | 0 | 8,807 | 0.00% |
|
| 2024/09/13 | 4.2 | 250.04 | 5 | 252.00 | 251.50 | -0.9 | 8,923 | -0.01% |
|
| 2024/09/12 | 4 | 251.00 | 1 | 252.50 | 252.50 | 3 | 9,157 | 0.03% |
|
| 2024/09/11 | 2 | 243.50 | 0 | 0.00 | 242.50 | 2 | 9,167 | 0.02% |
|
| 2024/09/10 | 6.1 | 247.98 | 2 | 244.75 | 239.00 | 4.1 | 9,283 | 0.04% |
|
| 2024/09/09 | 0 | 247.00 | 2 | 246.00 | 249.00 | -2 | 9,260 | -0.02% |
|
| 2024/09/06 | 2 | 252.00 | 0.2 | 249.50 | 252.50 | 1.8 | 9,287 | 0.02% |
|
| 2024/09/05 | 0.1 | 246.70 | 12 | 247.92 | 242.50 | -12 | 9,291 | -0.13% |
|
| 2024/09/04 | 13.2 | 245.71 | 0 | 0.00 | 244.50 | 13.2 | 9,365 | 0.14% |
|
| 2024/09/03 | 4.1 | 258.93 | 0 | 0.00 | 260.50 | 4.1 | 9,330 | 0.04% |
|
| 2024/09/02 | 1 | 257.00 | 5 | 256.50 | 255.00 | -4 | 9,302 | -0.04% |
|
| 2024/08/29 | 1.1 | 258.95 | 1 | 258.00 | 262.00 | 0.1 | 9,354 | 0.00% |
|
| 2024/08/28 | 1 | 268.00 | 1 | 266.50 | 266.50 | 0 | 9,369 | 0.00% |
|
| 2024/08/27 | 8 | 266.88 | 1.2 | 267.37 | 266.50 | 6.9 | 9,470 | 0.07% |
|
| 2024/08/26 | 4.3 | 270.93 | 3 | 270.51 | 267.00 | 1.3 | 9,455 | 0.01% |
|
| 2024/08/23 | 1 | 260.00 | 0 | 0.00 | 260.50 | 1 | 9,369 | 0.01% |
|
| 2024/08/22 | 0 | 0.00 | 2.2 | 259.13 | 259.00 | -2.2 | 9,467 | -0.02% |
|
| 2024/08/21 | 3.1 | 259.77 | 3.1 | 257.13 | 259.00 | 0 | 9,517 | 0.00% |
|
| 2024/08/20 | 4.2 | 264.60 | 1.1 | 262.00 | 262.00 | 3.1 | 9,532 | 0.03% |
|
| 2024/08/19 | 4 | 266.38 | 18 | 265.22 | 262.50 | -14 | 9,680 | -0.14% |
|
| 2024/08/16 | 2 | 259.79 | 13 | 256.70 | 265.00 | -11 | 9,642 | -0.11% |
|
| 2024/08/15 | 4.7 | 250.58 | 1 | 249.47 | 249.50 | 3.6 | 9,467 | 0.04% |
|
| 2024/08/14 | 0 | 235.50 | 0 | 0.00 | 242.50 | 0 | 9,317 | 0.00% |
|
| 2024/08/13 | 8.1 | 234.74 | 0 | 0.00 | 236.00 | 8.1 | 9,470 | 0.09% |
|
| 2024/08/12 | 2.2 | 232.30 | 0 | 0.00 | 236.00 | 2.2 | 9,515 | 0.02% |
|
| 2024/08/09 | 3.1 | 230.72 | 3 | 234.17 | 231.50 | 0.1 | 9,614 | 0.00% |
|
| 2024/08/08 | 2.1 | 221.07 | 2.5 | 224.00 | 222.00 | -0.4 | 9,545 | 0.00% |
|
| 2024/08/07 | 11 | 228.82 | 5 | 231.20 | 234.50 | 6 | 9,411 | 0.06% |
|
| 2024/08/06 | 0 | 233.00 | 2 | 230.75 | 227.00 | -2 | 9,277 | -0.02% |
|
| 2024/08/05 | 1 | 231.01 | 11 | 246.91 | 231.00 | -10 | 9,255 | -0.11% |
|
| 2024/08/02 | 12 | 262.34 | 5 | 267.80 | 262.50 | 7 | 9,542 | 0.07% |
|
| 2024/08/01 | 0 | 0.00 | 1 | 270.00 | 271.00 | -1 | 9,663 | -0.01% |
|
| 2024/07/31 | 2.1 | 258.02 | 0 | 0.00 | 259.00 | 2.1 | 9,623 | 0.02% |
|
| 2024/07/30 | 0.1 | 255.49 | 2 | 255.00 | 258.00 | -1.9 | 9,602 | -0.02% |
|
| 2024/07/29 | 5 | 262.00 | 0 | 0.00 | 256.00 | 5 | 9,619 | 0.05% |
|
| 2024/07/26 | 3.1 | 268.38 | 4 | 269.50 | 271.00 | -0.9 | 9,453 | -0.01% |
|
| 2024/07/23 | 1 | 278.50 | 1 | 280.00 | 280.00 | 0 | 9,373 | 0.00% |
|
| 2024/07/22 | 2.1 | 273.88 | 4.1 | 271.82 | 272.50 | -2 | 9,417 | -0.02% |
|
| 2024/07/19 | 0.2 | 278.97 | 4 | 277.75 | 277.50 | -3.8 | 9,416 | -0.04% |
|
| 2024/07/18 | 2.1 | 283.55 | 0 | 0.00 | 283.50 | 2.1 | 9,476 | 0.02% |
|
| 2024/07/17 | 4.6 | 295.15 | 1 | 295.50 | 293.00 | 3.6 | 9,434 | 0.04% |
|
| 2024/07/16 | 0 | 304.50 | 2 | 304.00 | 302.50 | -2 | 9,320 | -0.02% |
|
| 2024/07/15 | 3.1 | 303.70 | 2 | 303.75 | 302.00 | 1.1 | 9,396 | 0.01% |
|
| 2024/07/12 | 5 | 312.10 | 5 | 311.20 | 309.00 | 0 | 9,404 | 0.00% |
|
| 2024/07/11 | 3 | 315.17 | 3 | 315.50 | 314.00 | 0 | 9,473 | 0.00% |
|
| 2024/07/10 | 2 | 314.50 | 2 | 316.00 | 317.00 | 0 | 9,545 | 0.00% |
|
| 2024/07/09 | 11.2 | 311.13 | 11 | 312.68 | 315.00 | 0.2 | 9,638 | 0.00% |
|
| 2024/07/08 | 4 | 312.38 | 6 | 311.42 | 310.00 | -2 | 9,590 | -0.02% |
|
| 2024/07/05 | 1.3 | 303.00 | 0 | 0.00 | 301.50 | 1.3 | 9,555 | 0.01% |
|
| 2024/07/04 | 2 | 303.75 | 0 | 0.00 | 304.00 | 2 | 10,026 | 0.02% |
|
| 2024/07/03 | 0.1 | 305.00 | 1 | 303.50 | 304.00 | -0.9 | 10,309 | -0.01% |
|
| 2024/07/02 | 2.1 | 303.48 | 0 | 0.00 | 302.00 | 2.1 | 10,706 | 0.02% |
|
| 2024/07/01 | 2.1 | 305.01 | 0 | 0.00 | 306.50 | 2.1 | 10,885 | 0.02% |
|
| 2024/06/27 | 3.1 | 304.02 | 3.1 | 303.71 | 305.00 | -0.1 | 11,263 | 0.00% |
|
| 2024/06/26 | 1 | 308.50 | 3.1 | 309.50 | 308.50 | -2.1 | 11,589 | -0.02% |
|
| 2024/06/25 | 2 | 307.75 | 0 | 0.00 | 310.00 | 2 | 11,731 | 0.02% |
|
| 2024/06/21 | 0 | 310.00 | 0 | 311.50 | 312.00 | 0 | 12,038 | 0.00% |
|
| 2024/06/20 | 2.1 | 314.52 | 0 | 315.00 | 314.50 | 2.1 | 12,300 | 0.02% |
|
| 2024/06/19 | 1.1 | 316.14 | 2 | 315.51 | 316.50 | -0.9 | 12,815 | -0.01% |
|
| 2024/06/18 | 3 | 307.00 | 3 | 306.00 | 308.50 | 0 | 12,889 | 0.00% |
|
| 2024/06/17 | 3.1 | 306.84 | 8 | 307.00 | 307.00 | -4.9 | 13,137 | -0.04% |
|
| 2024/06/14 | 4.3 | 313.11 | 7 | 312.43 | 315.00 | -2.8 | 13,216 | -0.02% |
|
| 2024/06/13 | 5 | 314.30 | 7.1 | 316.14 | 316.00 | -2.1 | 13,332 | -0.02% |
|
| 2024/06/12 | 2 | 303.50 | 2 | 306.25 | 310.00 | 0 | 13,699 | 0.00% |
|
| 2024/06/11 | 3.7 | 304.56 | 16.4 | 303.44 | 302.50 | -12.7 | 13,974 | -0.09% |
|
| 2024/06/07 | 4.1 | 312.65 | 2.3 | 310.00 | 309.50 | 1.7 | 14,489 | 0.01% |
|
| 2024/06/06 | 1 | 322.00 | 1 | 317.50 | 317.50 | 0 | 14,645 | 0.00% |
|
| 2024/06/05 | 0 | 0.00 | 2 | 316.50 | 318.00 | -2 | 14,971 | -0.01% |
|
| 2024/06/04 | 2.6 | 319.84 | 1.1 | 319.40 | 315.00 | 1.4 | 15,384 | 0.01% |
|
| 2024/06/03 | 7 | 325.57 | 3 | 323.84 | 323.50 | 4 | 15,524 | 0.03% |
|
| 2024/05/31 | 14 | 330.00 | 0 | 0.00 | 318.00 | 14 | 15,608 | 0.09% |
|
| 2024/05/30 | 1 | 327.50 | 0 | 0.00 | 329.00 | 1 | 15,731 | 0.01% |
|
| 2024/05/29 | 29.6 | 337.71 | 31.1 | 338.09 | 332.00 | -1.5 | 16,211 | -0.01% |
|
| 2024/05/28 | 1.1 | 329.68 | 1 | 329.99 | 330.00 | 0.1 | 16,352 | 0.00% |
|
| 2024/05/27 | 2 | 323.00 | 2 | 322.00 | 324.00 | 0 | 16,522 | 0.00% |
|
| 2024/05/24 | 2 | 319.52 | 2.3 | 319.44 | 319.00 | -0.2 | 16,697 | 0.00% |
|
| 2024/05/23 | 3.9 | 322.12 | 7.2 | 321.99 | 317.00 | -3.2 | 16,910 | -0.02% |
|
| 2024/05/22 | 5 | 329.69 | 3.1 | 329.17 | 328.50 | 2 | 17,111 | 0.01% |
|
| 2024/05/21 | 0.7 | 328.89 | 1 | 330.00 | 330.00 | -0.3 | 17,541 | 0.00% |
|
| 2024/05/20 | 15 | 329.40 | 15.3 | 326.61 | 325.00 | -0.2 | 17,657 | 0.00% |
|
| 2024/05/17 | 16.3 | 323.20 | 13 | 322.19 | 322.50 | 3.2 | 17,899 | 0.02% |
|
| 2024/05/16 | 2 | 315.25 | 5.6 | 313.79 | 314.50 | -3.5 | 17,937 | -0.02% |
|
| 2024/05/15 | 11.2 | 313.07 | 14 | 311.64 | 311.00 | -2.8 | 18,425 | -0.02% |
|
| 2024/05/14 | 8.2 | 315.65 | 15.1 | 317.62 | 320.00 | -6.9 | 18,814 | -0.04% |
|
| 2024/05/13 | 1 | 313.00 | 1 | 310.51 | 313.00 | 0 | 19,032 | 0.00% |
|
| 2024/05/10 | 10 | 306.60 | 7 | 306.50 | 307.00 | 3 | 19,496 | 0.02% |
|
| 2024/05/09 | 8 | 312.56 | 7.1 | 310.44 | 310.00 | 0.9 | 19,704 | 0.00% |
|
| 2024/05/08 | 16 | 315.22 | 14 | 313.86 | 311.50 | 2 | 19,933 | 0.01% |
|
| 2024/05/07 | 19 | 297.79 | 21 | 298.21 | 312.00 | -2 | 20,004 | -0.01% |
|
| 2024/05/06 | 7.1 | 291.10 | 4 | 292.13 | 292.00 | 3.1 | 19,941 | 0.02% |
|
| 2024/05/03 | 1.1 | 289.98 | 1.1 | 293.50 | 286.00 | -0.1 | 20,066 | 0.00% |
|
| 2024/05/02 | 4.4 | 288.93 | 3 | 290.00 | 288.50 | 1.4 | 20,359 | 0.01% |
|
| 2024/04/29 | 2.2 | 300.55 | 3 | 300.50 | 301.00 | -0.8 | 20,774 | 0.00% |
|
| 2024/04/26 | 4 | 297.13 | 9.1 | 296.11 | 295.50 | -5.1 | 21,500 | -0.02% |
|
| 2024/04/25 | 6.2 | 290.77 | 1 | 289.50 | 290.50 | 5.2 | 21,841 | 0.02% |
|
| 2024/04/24 | 11.1 | 296.92 | 18.8 | 296.65 | 299.50 | -7.7 | 21,890 | -0.04% |
|
| 2024/04/23 | 8.1 | 283.06 | 5 | 284.90 | 281.00 | 3.1 | 21,915 | 0.01% |
|
| 2024/04/22 | 12.6 | 286.02 | 11 | 286.32 | 282.50 | 1.6 | 21,890 | 0.01% |
|
| 2024/04/19 | 9.2 | 293.53 | 6.4 | 293.57 | 292.50 | 2.9 | 21,857 | 0.01% |
|
| 2024/04/18 | 3 | 302.50 | 4 | 304.50 | 302.00 | -1 | 21,884 | 0.00% |
|
| 2024/04/17 | 3 | 306.99 | 3 | 304.67 | 308.00 | 0 | 22,149 | 0.00% |
|
| 2024/04/16 | 5.3 | 302.90 | 3 | 301.17 | 302.00 | 2.3 | 22,111 | 0.01% |
|
| 2024/04/15 | 11.1 | 307.49 | 7 | 307.36 | 302.00 | 4.1 | 22,218 | 0.02% |
|
| 2024/04/12 | 16.5 | 321.04 | 9.2 | 319.04 | 318.00 | 7.3 | 22,071 | 0.03% |
|
| 2024/04/11 | 6.1 | 320.05 | 3 | 320.33 | 320.50 | 3.1 | 22,015 | 0.01% |
|
| 2024/04/10 | 10.2 | 331.75 | 8.5 | 329.49 | 320.00 | 1.7 | 21,964 | 0.01% |
|
| 2024/04/09 | 4.3 | 337.72 | 0.1 | 338.85 | 335.00 | 4.2 | 21,664 | 0.02% |
|
| 2024/04/08 | 2.2 | 333.38 | 11.4 | 331.27 | 340.00 | -9.3 | 21,721 | -0.04% |
|
| 2024/04/03 | 1 | 312.00 | 2.6 | 313.98 | 317.50 | -1.5 | 21,494 | -0.01% |
|
| 2024/04/02 | 5.9 | 317.26 | 2.1 | 316.95 | 317.00 | 3.8 | 21,370 | 0.02% |
|
| 2024/04/01 | 3.1 | 316.77 | 4 | 318.62 | 318.50 | -0.9 | 21,222 | 0.00% |
|
| 2024/03/29 | 8.3 | 315.83 | 10.6 | 315.96 | 316.00 | -2.3 | 21,146 | -0.01% |
|
| 2024/03/28 | 2.5 | 309.40 | 2 | 311.50 | 313.00 | 0.5 | 20,885 | 0.00% |
|
| 2024/03/27 | 3 | 303.00 | 3 | 306.67 | 310.00 | 0 | 20,888 | 0.00% |
|
| 2024/03/26 | 10 | 305.60 | 7 | 307.07 | 304.50 | 3 | 20,952 | 0.01% |
|
| 2024/03/25 | 9.3 | 309.03 | 8 | 306.81 | 306.00 | 1.3 | 20,978 | 0.01% |
|
| 2024/03/22 | 14.3 | 299.01 | 13.2 | 297.45 | 303.00 | 1.1 | 21,011 | 0.01% |
|
| 2024/03/21 | 5 | 294.50 | 1 | 294.50 | 291.00 | 4 | 20,568 | 0.02% |
|
| 2024/03/20 | 8.5 | 299.61 | 1 | 306.50 | 295.00 | 7.5 | 20,540 | 0.04% |
|
| 2024/03/19 | 7.3 | 308.18 | 6 | 309.92 | 305.00 | 1.3 | 20,591 | 0.01% |
|
| 2024/03/18 | 4.2 | 309.06 | 3 | 309.67 | 310.50 | 1.2 | 20,605 | 0.01% |
|
| 2024/03/15 | 12.2 | 313.60 | 12.1 | 311.23 | 313.00 | 0.1 | 20,670 | 0.00% |
|
| 2024/03/14 | 6.3 | 320.90 | 8.1 | 321.74 | 317.50 | -1.8 | 20,584 | -0.01% |
|
| 2024/03/13 | 9.8 | 333.91 | 4.7 | 332.68 | 328.00 | 5.2 | 20,968 | 0.02% |
|
| 2024/03/12 | 2.2 | 363.36 | 2.1 | 365.67 | 355.00 | 0.1 | 20,947 | 0.00% |
|
| 2024/03/11 | 2.2 | 370.02 | 3 | 361.60 | 360.00 | -0.8 | 21,071 | 0.00% |
|
| 2024/03/08 | 4.1 | 358.24 | 0 | 368.59 | 358.00 | 4.1 | 20,879 | 0.02% |
|
| 2024/03/07 | 4.1 | 360.74 | 1.1 | 359.15 | 359.00 | 3 | 20,680 | 0.01% |
|
| 2024/03/06 | 2 | 362.75 | 0 | 365.50 | 362.50 | 2 | 20,673 | 0.01% |
|
| 2024/03/05 | 0 | 362.00 | 8.8 | 359.65 | 361.50 | -8.7 | 20,875 | -0.04% |
|
| 2024/03/04 | 7.6 | 370.01 | 9.5 | 362.42 | 354.50 | -1.9 | 20,978 | -0.01% |
|
| 2024/03/01 | 8 | 356.44 | 7.9 | 358.74 | 361.00 | 0.1 | 20,553 | 0.00% |
|
| 2024/02/29 | 4.2 | 337.75 | 7.2 | 340.14 | 345.00 | -3 | 20,268 | -0.01% |
|
| 2024/02/27 | 9.4 | 330.80 | 3 | 333.67 | 334.00 | 6.4 | 20,072 | 0.03% |
|
| 2024/02/26 | 2.7 | 336.12 | 1.1 | 337.05 | 335.00 | 1.6 | 20,034 | 0.01% |
|
| 2024/02/23 | 16.3 | 353.30 | 14.1 | 347.10 | 342.50 | 2.3 | 20,105 | 0.01% |
|
| 2024/02/22 | 24.9 | 364.40 | 21 | 349.51 | 347.00 | 3.9 | 20,284 | 0.02% |
|
| 2024/02/21 | 10.2 | 348.50 | 6.5 | 348.69 | 347.50 | 3.7 | 19,874 | 0.02% |
|
| 2024/02/20 | 6.8 | 358.82 | 22.5 | 355.34 | 357.00 | -15.6 | 19,790 | -0.08% |
|
| 2024/02/19 | 8.2 | 368.21 | 9 | 366.99 | 366.50 | -0.9 | 19,592 | 0.00% |
|
| 2024/02/16 | 29.4 | 380.67 | 33.7 | 378.75 | 381.00 | -4.3 | 19,637 | -0.02% |
|
| 2024/02/15 | 6 | 366.00 | 28.5 | 368.82 | 370.50 | -22.5 | 19,260 | -0.12% |
|
| 2024/02/05 | 21.6 | 338.48 | 10 | 339.35 | 337.00 | 11.6 | 18,948 | 0.06% |
|
| 2024/02/02 | 15 | 332.07 | 16.2 | 332.47 | 333.00 | -1.2 | 18,947 | -0.01% |
|
| 2024/02/01 | 6.6 | 310.20 | 4.2 | 309.43 | 313.50 | 2.4 | 18,987 | 0.01% |
|
| 2024/01/31 | 7 | 306.29 | 18.1 | 307.24 | 309.00 | -11.1 | 19,098 | -0.06% |
|
| 2024/01/30 | 5.1 | 304.72 | 12.1 | 305.45 | 305.00 | -7 | 19,085 | -0.04% |
|
| 2024/01/29 | 8 | 290.13 | 9.4 | 292.61 | 295.00 | -1.4 | 19,111 | -0.01% |
|
| 2024/01/26 | 5.1 | 284.18 | 8.1 | 286.59 | 284.00 | -3 | 19,311 | -0.02% |
|
| 2024/01/25 | 18 | 295.89 | 19 | 293.84 | 292.00 | -1 | 19,532 | -0.01% |
|
| 2024/01/24 | 4 | 293.50 | 4 | 292.38 | 293.50 | 0 | 19,400 | 0.00% |
|
| 2024/01/23 | 8.2 | 292.68 | 7.6 | 292.16 | 291.00 | 0.6 | 19,559 | 0.00% |
|
| 2024/01/22 | 20.5 | 288.80 | 18.1 | 290.16 | 297.50 | 2.4 | 19,345 | 0.01% |
|
| 2024/01/19 | 35 | 268.93 | 31.9 | 268.95 | 270.50 | 3.1 | 18,793 | 0.02% |
|
| 2024/01/18 | 1 | 258.50 | 1 | 255.00 | 256.00 | 0 | 18,715 | 0.00% |
|
| 2024/01/17 | 0 | 0.00 | 1 | 263.50 | 257.00 | -1 | 18,829 | -0.01% |
|
| 2024/01/16 | 1 | 261.50 | 1 | 261.50 | 261.50 | 0 | 18,890 | 0.00% |
|
| 2024/01/15 | 2 | 262.50 | 1.1 | 261.05 | 260.50 | 0.9 | 19,056 | 0.00% |
|
| 2024/01/12 | 3.1 | 263.47 | 5 | 263.20 | 262.00 | -1.9 | 19,319 | -0.01% |
|
| 2024/01/11 | 2 | 254.00 | 6 | 259.50 | 263.00 | -4 | 19,423 | -0.02% |
|
| 2024/01/10 | 3 | 248.00 | 3 | 249.00 | 247.50 | 0 | 19,718 | 0.00% |
|
| 2024/01/09 | 2 | 252.50 | 6 | 252.42 | 252.00 | -4 | 19,960 | -0.02% |
|
| 2024/01/05 | 4 | 246.25 | 6 | 243.00 | 243.00 | -2 | 20,430 | -0.01% |
|
| 2024/01/04 | 2 | 248.06 | 2 | 248.25 | 247.00 | 0 | 20,781 | 0.00% |
|
| 2024/01/03 | 3 | 249.33 | 2 | 249.00 | 247.50 | 1 | 21,367 | 0.00% |
|
| 2024/01/02 | 9 | 253.39 | 6 | 254.58 | 255.00 | 3 | 21,383 | 0.01% |
|
| 2023/12/29 | 9 | 266.44 | 8 | 267.25 | 266.00 | 1 | 21,203 | 0.00% |
|
| 2023/12/28 | 3 | 265.50 | 2 | 265.50 | 265.50 | 1 | 21,225 | 0.00% |
|
| 2023/12/27 | 0 | 0.00 | 2 | 264.25 | 264.00 | -2 | 21,380 | -0.01% |
|
| 2023/12/26 | 1 | 264.00 | 4 | 263.50 | 264.00 | -3 | 21,804 | -0.01% |
|
| 2023/12/25 | 4 | 263.38 | 7 | 262.43 | 263.50 | -3 | 22,253 | -0.01% |
|
| 2023/12/22 | 2 | 261.00 | 2 | 263.50 | 259.00 | 0 | 22,547 | 0.00% |
|
| 2023/12/21 | 2 | 257.27 | 4 | 259.25 | 262.00 | -2 | 22,777 | -0.01% |
|
| 2023/12/20 | 4 | 262.50 | 0 | 0.00 | 261.50 | 4 | 23,024 | 0.02% |
|
| 2023/12/19 | 11 | 259.09 | 5.1 | 255.94 | 260.00 | 5.9 | 23,341 | 0.03% |
|
| 2023/12/18 | 1 | 258.00 | 5.1 | 254.64 | 255.50 | -4.1 | 23,623 | -0.02% |
|
| 2023/12/15 | 1 | 260.50 | 4 | 257.25 | 254.00 | -3 | 24,052 | -0.01% |
|
| 2023/12/14 | 11 | 256.91 | 13 | 257.42 | 257.50 | -2 | 24,102 | -0.01% |
|
| 2023/12/13 | 4 | 254.25 | 6 | 252.42 | 250.00 | -2 | 24,239 | -0.01% |
|
| 2023/12/12 | 5 | 253.10 | 3 | 252.33 | 250.50 | 2 | 24,357 | 0.01% |
|
| 2023/12/11 | 11.1 | 255.55 | 6 | 253.91 | 251.50 | 5.1 | 24,544 | 0.02% |
|
| 2023/12/08 | 24.1 | 268.23 | 31 | 263.64 | 258.50 | -7 | 24,567 | -0.03% |
|
| 2023/12/07 | 9 | 252.44 | 10.1 | 248.94 | 259.50 | -1.1 | 24,442 | 0.00% |
|
| 2023/12/06 | 15 | 243.50 | 6 | 241.92 | 243.50 | 9 | 24,601 | 0.04% |
|
| 2023/12/05 | 5 | 230.20 | 15 | 229.47 | 228.50 | -10 | 24,768 | -0.04% |
|
| 2023/12/04 | 7 | 242.57 | 8 | 237.56 | 236.00 | -1 | 25,017 | 0.00% |
|
| 2023/12/01 | 13.1 | 246.56 | 1 | 246.50 | 246.00 | 12.1 | 25,087 | 0.05% |
|
| 2023/11/30 | 3 | 246.83 | 4 | 247.14 | 250.00 | -1 | 25,309 | 0.00% |
|
| 2023/11/29 | 5 | 243.00 | 6.1 | 243.98 | 243.50 | -1.1 | 25,290 | 0.00% |
|
| 2023/11/28 | 9 | 233.89 | 8 | 234.00 | 235.00 | 1 | 25,443 | 0.00% |
|
| 2023/11/27 | 4 | 231.25 | 10 | 230.35 | 230.00 | -6 | 26,463 | -0.02% |
|
| 2023/11/24 | 3 | 233.83 | 5 | 233.80 | 232.00 | -2 | 26,978 | -0.01% |
|
| 2023/11/22 | 7 | 234.93 | 9 | 235.06 | 233.50 | -2 | 27,809 | -0.01% |
|
| 2023/11/21 | 12.2 | 240.98 | 7 | 242.58 | 244.00 | 5.1 | 27,996 | 0.02% |
|
| 2023/11/20 | 8 | 232.06 | 3 | 232.00 | 233.00 | 5 | 28,514 | 0.02% |
|
| 2023/11/17 | 6 | 230.83 | 4 | 231.13 | 230.50 | 2 | 28,784 | 0.01% |
|
| 2023/11/16 | 2 | 231.25 | 7 | 231.14 | 233.00 | -5 | 29,414 | -0.02% |
|
| 2023/11/15 | 7.1 | 231.89 | 6 | 234.75 | 228.50 | 1.1 | 29,340 | 0.00% |
|
| 2023/11/14 | 10 | 228.05 | 6 | 228.08 | 229.50 | 4 | 29,350 | 0.01% |
|
| 2023/11/13 | 4 | 227.63 | 2.1 | 229.20 | 225.50 | 1.9 | 29,605 | 0.01% |
|
| 2023/11/10 | 1 | 229.50 | 4 | 227.88 | 230.50 | -3 | 29,695 | -0.01% |
|
| 2023/11/09 | 3 | 231.17 | 7 | 229.64 | 231.00 | -4 | 29,822 | -0.01% |
|
| 2023/11/08 | 8.3 | 225.70 | 6 | 225.50 | 224.50 | 2.3 | 29,683 | 0.01% |
|
| 2023/11/07 | 8 | 219.94 | 4 | 218.00 | 220.50 | 4 | 29,783 | 0.01% |
|
| 2023/11/06 | 5 | 218.50 | 3.2 | 217.70 | 220.00 | 1.8 | 30,121 | 0.01% |
|
| 2023/11/03 | 3 | 223.67 | 3.5 | 227.44 | 220.50 | -0.5 | 30,274 | 0.00% |
|
| 2023/11/02 | 1 | 226.50 | 2 | 229.50 | 226.50 | -1 | 30,540 | 0.00% |
|
| 2023/11/01 | 6 | 218.17 | 6.4 | 219.54 | 221.00 | -0.4 | 30,490 | 0.00% |
|
| 2023/10/31 | 22 | 228.97 | 24.1 | 218.81 | 217.50 | -2.1 | 30,708 | -0.01% |
|
| 2023/10/30 | 12 | 233.58 | 11 | 232.23 | 232.50 | 1 | 30,679 | 0.00% |
|
| 2023/10/27 | 3 | 237.17 | 3 | 236.00 | 235.50 | 0 | 30,856 | 0.00% |
|
| 2023/10/26 | 21 | 234.40 | 22.1 | 232.47 | 232.00 | -1.1 | 31,051 | 0.00% |
|
| 2023/10/25 | 1.2 | 247.33 | 2 | 245.50 | 245.50 | -0.8 | 31,115 | 0.00% |
|
| 2023/10/24 | 18 | 241.14 | 17.1 | 244.39 | 247.00 | 0.9 | 31,257 | 0.00% |
|
| 2023/10/23 | 5 | 243.58 | 3 | 243.67 | 239.00 | 2 | 31,608 | 0.01% |
|
| 2023/10/20 | 22 | 240.18 | 24 | 241.94 | 241.50 | -2 | 32,203 | -0.01% |
|
| 2023/10/19 | 3 | 244.50 | 5 | 242.50 | 243.00 | -2 | 32,573 | -0.01% |
|
| 2023/10/18 | 9.1 | 250.57 | 8.2 | 251.40 | 246.00 | 0.9 | 33,002 | 0.00% |
|
| 2023/10/17 | 5.2 | 267.74 | 6.1 | 266.39 | 261.50 | -0.9 | 32,569 | 0.00% |
|
| 2023/10/16 | 19.3 | 267.33 | 10 | 269.20 | 265.50 | 9.3 | 32,685 | 0.03% |
|
| 2023/10/13 | 13.3 | 272.31 | 7 | 274.79 | 271.00 | 6.3 | 33,080 | 0.02% |
|
| 2023/10/12 | 55 | 284.73 | 52.1 | 282.46 | 284.50 | 3 | 32,909 | 0.01% |
|
| 2023/10/11 | 24.4 | 294.93 | 55 | 285.12 | 274.00 | -30.7 | 33,130 | -0.09% |
|
| 2023/10/06 | 7 | 291.00 | 10.4 | 290.38 | 289.50 | -3.4 | 33,267 | -0.01% |
|
| 2023/10/05 | 6.3 | 287.06 | 1 | 288.50 | 288.00 | 5.3 | 33,634 | 0.02% |
|
| 2023/10/04 | 2.2 | 287.18 | 3 | 283.50 | 287.50 | -0.8 | 33,823 | 0.00% |
|
| 2023/10/03 | 8.1 | 293.36 | 6 | 290.08 | 290.00 | 2.1 | 34,036 | 0.01% |
|
| 2023/10/02 | 36.1 | 292.66 | 22.1 | 292.97 | 290.00 | 14 | 34,069 | 0.04% |
|
| 2023/09/28 | 14 | 287.46 | 12.1 | 285.10 | 281.50 | 2 | 33,874 | 0.01% |
|
| 2023/09/27 | 7 | 280.71 | 11 | 284.14 | 284.50 | -4 | 33,745 | -0.01% |
|
| 2023/09/26 | 2.2 | 280.95 | 3 | 280.48 | 275.50 | -0.8 | 33,843 | 0.00% |
|
| 2023/09/25 | 15.2 | 274.62 | 21 | 273.50 | 274.50 | -5.8 | 33,822 | -0.02% |
|
| 2023/09/22 | 48 | 272.11 | 19.1 | 271.01 | 279.00 | 28.9 | 33,668 | 0.09% |
|
| 2023/09/21 | 6.1 | 264.50 | 11.2 | 265.11 | 268.50 | -5.2 | 33,359 | -0.02% |
|
| 2023/09/20 | 9 | 263.61 | 15.3 | 263.83 | 263.50 | -6.3 | 33,008 | -0.02% |
|
| 2023/09/19 | 6.1 | 258.03 | 1.4 | 259.82 | 253.50 | 4.7 | 32,760 | 0.01% |
|
| 2023/09/18 | 9.1 | 258.67 | 4 | 259.37 | 260.00 | 5.1 | 32,765 | 0.02% |
|
| 2023/09/15 | 1.1 | 272.07 | 1 | 271.50 | 271.50 | 0.1 | 32,493 | 0.00% |
|
| 2023/09/14 | 5.1 | 277.83 | 4.4 | 277.69 | 278.00 | 0.7 | 32,446 | 0.00% |
|
| 2023/09/13 | 9.1 | 268.49 | 9.4 | 266.90 | 267.50 | -0.3 | 32,186 | 0.00% |
|
| 2023/09/12 | 17 | 271.94 | 14 | 270.79 | 270.50 | 3 | 32,289 | 0.01% |
|
| 2023/09/11 | 34.2 | 283.65 | 38.1 | 290.54 | 279.50 | -3.9 | 32,135 | -0.01% |
|
| 2023/09/08 | 13.2 | 317.54 | 12.1 | 312.57 | 307.50 | 1 | 31,678 | 0.00% |
|
| 2023/09/07 | 14.5 | 306.83 | 15.1 | 308.35 | 314.50 | -0.6 | 31,645 | 0.00% |
|
| 2023/09/06 | 9.2 | 309.99 | 4 | 312.99 | 306.50 | 5.2 | 31,971 | 0.02% |
|
| 2023/09/05 | 22.4 | 314.98 | 18 | 307.69 | 311.00 | 4.4 | 32,151 | 0.01% |
|
| 2023/09/04 | 4.8 | 321.61 | 5 | 318.90 | 316.00 | -0.3 | 31,990 | 0.00% |
|
| 2023/09/01 | 29.9 | 332.46 | 15 | 331.33 | 323.00 | 14.9 | 32,027 | 0.05% |
|
| 2023/08/31 | 38.2 | 344.66 | 26.1 | 345.12 | 341.00 | 12.1 | 31,778 | 0.04% |
|
| 2023/08/30 | 47.5 | 364.99 | 49.1 | 364.51 | 354.00 | -1.6 | 31,011 | -0.01% |
|
| 2023/08/29 | 17.1 | 351.54 | 21 | 353.57 | 354.00 | -3.9 | 31,023 | -0.01% |
|
| 2023/08/28 | 25.5 | 340.41 | 25 | 341.32 | 345.00 | 0.5 | 30,750 | 0.00% |
|
| 2023/08/25 | 54 | 341.81 | 48 | 344.43 | 342.50 | 6 | 30,385 | 0.02% |
|
| 2023/08/24 | 28 | 351.63 | 28 | 354.52 | 354.00 | 0 | 30,075 | 0.00% |
|
| 2023/08/23 | 3 | 330.00 | 4 | 334.00 | 334.50 | -1 | 29,494 | 0.00% |
|
| 2023/08/22 | 10.1 | 334.73 | 20.5 | 332.94 | 335.50 | -10.4 | 30,070 | -0.03% |
|
| 2023/08/21 | 9.6 | 310.33 | 6 | 312.17 | 310.50 | 3.6 | 29,770 | 0.01% |
|
| 2023/08/18 | 25.4 | 319.24 | 23.8 | 323.05 | 312.00 | 1.6 | 29,911 | 0.01% |
|
| 2023/08/17 | 25.3 | 329.30 | 26.5 | 331.21 | 331.00 | -1.2 | 29,649 | 0.00% |
|
| 2023/08/16 | 45.2 | 316.06 | 42.7 | 316.41 | 334.50 | 2.5 | 29,316 | 0.01% |
|
| 2023/08/15 | 35.3 | 314.21 | 35.5 | 315.07 | 316.00 | -0.2 | 29,189 | 0.00% |
|
| 2023/08/14 | 33 | 292.35 | 25 | 296.06 | 296.00 | 8 | 29,144 | 0.03% |
|
| 2023/08/11 | 29 | 304.33 | 34 | 302.00 | 300.50 | -5 | 29,103 | -0.02% |
|
| 2023/08/10 | 25.3 | 300.89 | 40.5 | 301.87 | 296.00 | -15.2 | 28,971 | -0.05% |
|
| 2023/08/09 | 28.1 | 338.40 | 25.1 | 339.46 | 328.50 | 3 | 28,392 | 0.01% |
|
| 2023/08/08 | 47 | 341.48 | 39.2 | 343.03 | 333.50 | 7.8 | 27,833 | 0.03% |
|
| 2023/08/07 | 15.1 | 315.87 | 19.1 | 319.67 | 336.50 | -4 | 27,317 | -0.01% |
|
| 2023/08/04 | 27.3 | 300.28 | 16.1 | 298.63 | 306.00 | 11.2 | 27,098 | 0.04% |
|
| 2023/08/02 | 8.1 | 307.08 | 4 | 296.50 | 297.00 | 4.1 | 26,783 | 0.02% |
|
| 2023/08/01 | 4.8 | 318.98 | 14.5 | 306.95 | 319.00 | -9.7 | 26,423 | -0.04% |
|
| 2023/07/31 | 40.2 | 344.80 | 38 | 338.32 | 314.00 | 2.2 | 26,171 | 0.01% |
|
| 2023/07/28 | 12.1 | 339.43 | 16.5 | 341.55 | 347.50 | -4.4 | 25,871 | -0.02% |
|
| 2023/07/27 | 9 | 337.10 | 9 | 337.11 | 332.00 | 0 | 25,518 | 0.00% |
|
| 2023/07/26 | 22.7 | 338.98 | 14.7 | 337.54 | 333.00 | 8.1 | 25,212 | 0.03% |
|
| 2023/07/25 | 27.2 | 368.85 | 25.1 | 360.88 | 352.50 | 2.1 | 24,586 | 0.01% |
|
| 2023/07/24 | 58 | 335.08 | 54 | 332.60 | 354.50 | 4 | 23,766 | 0.02% |
|
| 2023/07/21 | 43.6 | 308.16 | 36.3 | 313.56 | 322.50 | 7.3 | 23,010 | 0.03% |
|
| 2023/07/20 | 6.1 | 304.57 | 5 | 304.90 | 305.00 | 1.1 | 22,300 | 0.00% |
|
| 2023/07/19 | 22 | 314.50 | 40 | 309.20 | 298.50 | -18 | 22,068 | -0.08% |
|
| 2023/07/18 | 5.7 | 301.44 | 9 | 300.78 | 312.50 | -3.3 | 21,625 | -0.02% |
|
| 2023/07/17 | 7.7 | 297.17 | 14 | 296.36 | 293.50 | -6.3 | 20,944 | -0.03% |
|
| 2023/07/14 | 22.8 | 299.80 | 15 | 303.37 | 296.00 | 7.8 | 20,668 | 0.04% |
|
| 2023/07/13 | 27.2 | 314.24 | 27 | 306.19 | 295.50 | 0.2 | 20,034 | 0.00% |
|
| 2023/07/12 | 66 | 299.21 | 63.4 | 289.18 | 304.00 | 2.6 | 19,203 | 0.01% |
|
| 2023/07/11 | 6 | 278.50 | 6.3 | 278.49 | 276.50 | -0.3 | 18,647 | 0.00% |
|
| 2023/07/10 | 7 | 276.57 | 9 | 271.94 | 273.50 | -2 | 18,304 | -0.01% |
|
| 2023/07/07 | 8 | 260.19 | 12 | 260.08 | 261.00 | -4 | 17,909 | -0.02% |
|
| 2023/07/06 | 12 | 264.67 | 14 | 264.07 | 264.00 | -2 | 17,667 | -0.01% |
|
| 2023/07/05 | 7 | 265.00 | 8 | 259.75 | 265.00 | -1 | 17,349 | -0.01% |
|
| 2023/07/04 | 5 | 256.00 | 3 | 263.18 | 272.50 | 2 | 16,996 | 0.01% |
|
| 2023/07/03 | 12.3 | 250.15 | 2 | 253.49 | 248.00 | 10.3 | 16,641 | 0.06% |
|
| 2023/06/30 | 7 | 236.71 | 3 | 237.51 | 243.50 | 4 | 16,329 | 0.02% |
|
| 2023/06/29 | 2 | 231.50 | 3 | 228.83 | 233.00 | -1 | 16,120 | -0.01% |
|
| 2023/06/28 | 2 | 233.75 | 4 | 232.13 | 227.00 | -2 | 15,875 | -0.01% |
|
| 2023/06/27 | 5 | 236.70 | 5 | 236.59 | 233.00 | 0 | 15,635 | 0.00% |
|
| 2023/06/26 | 6 | 246.33 | 8 | 246.65 | 243.50 | -2 | 15,298 | -0.01% |
|
| 2023/06/21 | 6 | 259.83 | 6 | 257.33 | 260.00 | 0 | 15,061 | 0.00% |
|
| 2023/06/20 | 4 | 255.25 | 4 | 253.87 | 256.00 | 0 | 14,909 | 0.00% |
|
| 2023/06/19 | 2 | 250.50 | 7 | 249.58 | 252.50 | -5 | 14,742 | -0.03% |
|
| 2023/06/16 | 8 | 257.94 | 8 | 257.50 | 254.50 | 0 | 14,558 | 0.00% |
|
| 2023/06/15 | 2 | 245.00 | 4 | 247.63 | 246.00 | -2 | 14,123 | -0.01% |
|
| 2023/06/14 | 19 | 244.32 | 13 | 243.85 | 242.50 | 6 | 13,790 | 0.04% |
|
| 2023/06/13 | 7 | 245.21 | 6 | 244.17 | 245.00 | 1 | 13,545 | 0.01% |
|
| 2023/06/12 | 14 | 251.32 | 14 | 247.29 | 243.00 | 0 | 13,144 | 0.00% |
|
| 2023/06/09 | 12 | 227.21 | 23 | 231.59 | 240.50 | -11 | 12,421 | -0.09% |
|
| 2023/06/08 | 10.2 | 218.47 | 3 | 220.00 | 219.00 | 7.2 | 11,937 | 0.06% |
|
| 2023/06/07 | 21 | 218.40 | 11.5 | 221.02 | 224.50 | 9.5 | 11,744 | 0.08% |
|
| 2023/06/06 | 3.5 | 209.29 | 3 | 209.17 | 209.00 | 0.5 | 11,416 | 0.00% |
|
| 2023/06/05 | 2 | 207.50 | 3 | 206.67 | 211.50 | -1 | 11,220 | -0.01% |
|
| 2023/06/02 | 7 | 201.57 | 8 | 201.81 | 203.00 | -1 | 10,857 | -0.01% |
|
| 2023/06/01 | 2 | 187.50 | 2 | 186.50 | 190.50 | 0 | 10,204 | 0.00% |
|
| 2023/05/31 | 4 | 184.63 | 8 | 186.25 | 186.50 | -4 | 9,895 | -0.04% |
|
| 2023/05/30 | 8 | 182.88 | 9 | 183.17 | 184.50 | -1 | 9,695 | -0.01% |
|
| 2023/05/29 | 4 | 184.00 | 104.1 | 186.39 | 186.00 | -100.1 | 9,462 | -1.06% |
大賣/
|
| 2023/05/26 | 88 | 189.13 | 134.2 | 188.52 | 185.00 | -46.2 | 9,012 | -0.51% |
大賣/
|
| 2023/05/25 | 51 | 180.70 | 3 | 179.51 | 180.00 | 48 | 8,182 | 0.59% |
|
| 2023/05/24 | 19 | 162.42 | 20 | 162.40 | 165.00 | -1 | 7,686 | -0.01% |
|
| 2023/05/23 | 14 | 160.39 | 14 | 161.50 | 160.00 | 0 | 7,391 | 0.00% |
|
| 2023/05/22 | 5 | 160.00 | 6 | 160.50 | 161.50 | -1 | 7,261 | -0.01% |
|
| 2023/05/19 | 18 | 162.64 | 20.1 | 161.80 | 164.00 | -2.1 | 7,143 | -0.03% |
|
| 2023/05/18 | 23 | 159.39 | 24 | 156.98 | 159.50 | -1 | 6,904 | -0.01% |
|
| 2023/05/17 | 48 | 149.22 | 50 | 147.78 | 149.50 | -2 | 6,508 | -0.03% |
|
| 2023/05/16 | 38 | 144.20 | 39 | 143.60 | 144.50 | -1 | 6,089 | -0.02% |
|
| 2023/05/15 | 10 | 137.60 | 10 | 138.35 | 135.50 | 0 | 5,715 | 0.00% |
|
| 2023/05/11 | 2 | 141.25 | 1 | 141.00 | 141.00 | 1 | 5,621 | 0.02% |
|
| 2023/05/10 | 3 | 137.50 | 3.1 | 139.43 | 139.50 | -0.1 | 5,636 | 0.00% |
|
| 2023/05/09 | 1.1 | 139.00 | 1.1 | 139.32 | 139.00 | -0.1 | 5,615 | 0.00% |
|
| 2023/05/08 | 0 | 0.00 | 1 | 136.00 | 135.00 | -1 | 5,574 | -0.02% |
|
| 2023/05/05 | 5 | 136.00 | 5.3 | 136.50 | 137.00 | -0.3 | 5,671 | 0.00% |
|
| 2023/05/04 | 1.4 | 135.80 | 0 | 0.00 | 136.00 | 1.4 | 5,687 | 0.02% |
|
| 2023/05/03 | 0 | 132.50 | 0 | 0.00 | 132.50 | 0 | 5,678 | 0.00% |
|
| 2023/05/02 | 1 | 135.00 | 1 | 135.50 | 135.00 | 0 | 5,777 | 0.00% |
|
| 2023/04/28 | 0 | 132.00 | 0 | 0.00 | 131.00 | 0 | 5,875 | 0.00% |
|
| 2023/04/27 | 2 | 131.49 | 1 | 132.00 | 131.50 | 1 | 5,916 | 0.02% |
|
| 2023/04/26 | 21 | 128.29 | 21 | 128.71 | 129.00 | 0 | 5,943 | 0.00% |
|
| 2023/04/25 | 0 | 129.00 | 8 | 129.50 | 129.00 | -8 | 5,983 | -0.13% |
|
| 2023/04/24 | 0 | 133.00 | 4 | 133.13 | 135.00 | -4 | 5,966 | -0.07% |
|
| 2023/04/21 | 20.1 | 132.50 | 18 | 132.33 | 132.00 | 2.1 | 6,020 | 0.03% |
|
| 2023/04/20 | 0 | 133.50 | 10 | 134.00 | 134.00 | -10 | 6,069 | -0.16% |
|
| 2023/04/19 | 30 | 134.17 | 31.4 | 134.04 | 134.50 | -1.4 | 6,132 | -0.02% |
|
| 2023/04/18 | 12.4 | 135.22 | 10.5 | 135.45 | 135.50 | 1.9 | 6,115 | 0.03% |
|
| 2023/04/17 | 10.5 | 134.95 | 0 | 0.00 | 135.00 | 10.5 | 6,169 | 0.17% |
|
| 2023/04/14 | 5 | 134.49 | 4 | 133.75 | 134.50 | 1 | 6,224 | 0.02% |
|
| 2023/04/13 | 1 | 132.06 | 10 | 132.85 | 132.00 | -9 | 6,302 | -0.14% |
|
| 2023/04/12 | 1 | 135.50 | 0 | 0.00 | 136.50 | 1 | 6,266 | 0.02% |
|
| 2023/04/11 | 2.1 | 135.77 | 1 | 136.50 | 135.50 | 1.1 | 6,291 | 0.02% |
|
| 2023/04/10 | 0 | 134.50 | 2 | 135.50 | 136.50 | -2 | 6,250 | -0.03% |
|
| 2023/04/07 | 24 | 134.52 | 22.3 | 134.66 | 134.00 | 1.8 | 6,227 | 0.03% |
|
| 2023/04/06 | 0 | 136.00 | 6 | 135.92 | 138.00 | -6 | 6,239 | -0.10% |
|
| 2023/03/31 | 0 | 132.50 | 10 | 134.00 | 133.50 | -10 | 6,146 | -0.16% |
|
| 2023/03/30 | 23 | 132.91 | 13 | 133.15 | 133.00 | 10 | 6,240 | 0.16% |
|
| 2023/03/29 | 10 | 129.00 | 10 | 129.50 | 130.00 | 0 | 6,253 | 0.00% |
|
| 2023/03/28 | 20 | 126.75 | 30 | 127.00 | 128.00 | -10 | 6,421 | -0.16% |
|
| 2023/03/27 | 11 | 127.14 | 13.5 | 127.74 | 128.00 | -2.5 | 6,570 | -0.04% |
|
| 2023/03/24 | 13.8 | 128.98 | 5 | 128.40 | 129.00 | 8.8 | 6,994 | 0.13% |
|
| 2023/03/23 | 5 | 125.60 | 1.2 | 125.57 | 126.00 | 3.9 | 7,530 | 0.05% |
|
| 2023/03/22 | 0.1 | 122.29 | 0.2 | 123.00 | 123.50 | -0.1 | 7,667 | 0.00% |
|
| 2023/03/20 | 0 | 0.00 | 2 | 119.00 | 120.00 | -2 | 7,621 | -0.03% |
|
| 2023/03/17 | 23 | 119.69 | 41 | 119.72 | 118.50 | -18 | 7,610 | -0.24% |
|
| 2023/03/16 | 0 | 119.00 | 1 | 121.00 | 119.50 | -1 | 7,638 | -0.01% |
|
| 2023/03/15 | 20 | 119.00 | 1 | 120.50 | 119.00 | 19 | 7,704 | 0.25% |
|
| 2023/03/14 | 0 | 0.00 | 0.1 | 118.50 | 117.50 | -0.1 | 7,723 | 0.00% |
|
| 2023/03/13 | 2.1 | 117.50 | 1 | 118.50 | 118.50 | 1.1 | 7,758 | 0.01% |
|
| 2023/03/10 | 1.1 | 119.94 | 3.4 | 119.47 | 120.00 | -2.3 | 7,731 | -0.03% |
|
| 2023/03/09 | 2.4 | 118.83 | 2 | 120.00 | 119.00 | 0.4 | 7,803 | 0.01% |
|
| 2023/03/08 | 4 | 116.88 | 1 | 118.50 | 117.00 | 3 | 7,802 | 0.04% |
|
| 2023/03/07 | 2 | 119.00 | 0 | 0.00 | 119.50 | 2 | 7,775 | 0.03% |
|
| 2023/03/06 | 1 | 118.50 | 0 | 0.00 | 118.50 | 1 | 7,823 | 0.01% |
|
| 2023/03/03 | 1.1 | 119.00 | 0 | 0.00 | 119.00 | 1.1 | 8,044 | 0.01% |
|
| 2023/03/01 | 2 | 119.00 | 3 | 119.83 | 120.50 | -1 | 8,133 | -0.01% |
|
| 2023/02/24 | 13.1 | 122.72 | 11 | 123.50 | 119.00 | 2.1 | 8,196 | 0.03% |
|
| 2023/02/23 | 65 | 121.27 | 69 | 120.51 | 120.50 | -4 | 8,349 | -0.05% |
|
| 2023/02/21 | 27 | 115.17 | 35 | 115.70 | 116.50 | -8 | 8,830 | -0.09% |
|
| 2023/02/20 | 13 | 117.00 | 20 | 117.45 | 116.50 | -7 | 9,029 | -0.08% |
|
| 2023/02/17 | 11.1 | 117.73 | 0 | 0.00 | 117.50 | 11.1 | 9,090 | 0.12% |
|
| 2023/02/16 | 0.1 | 120.00 | 2.1 | 121.17 | 121.00 | -2.1 | 9,203 | -0.02% |
|
| 2023/02/15 | 1 | 119.00 | 2 | 119.75 | 119.00 | -1 | 9,259 | -0.01% |
|
| 2023/02/14 | 0 | 0.00 | 2 | 118.50 | 119.00 | -2 | 9,307 | -0.02% |
|
| 2023/02/13 | 1 | 116.50 | 0 | 117.50 | 117.50 | 1 | 9,392 | 0.01% |
|
| 2023/02/10 | 11 | 117.45 | 1 | 116.50 | 117.00 | 10 | 9,518 | 0.11% |
|
| 2023/02/09 | 1 | 117.50 | 2 | 118.50 | 117.00 | -1 | 9,760 | -0.01% |
|
| 2023/02/08 | 25 | 120.04 | 26.2 | 120.68 | 120.00 | -1.2 | 9,879 | -0.01% |
|
| 2023/02/07 | 10 | 119.50 | 13 | 117.38 | 119.50 | -3 | 9,880 | -0.03% |
|
| 2023/02/06 | 0 | 0.00 | 4 | 114.25 | 116.00 | -4 | 9,766 | -0.04% |
|
| 2023/02/03 | 1 | 115.00 | 0 | 0.00 | 114.50 | 1 | 9,695 | 0.01% |
|
| 2023/02/02 | 0.1 | 117.00 | 0 | 0.00 | 118.00 | 0.1 | 9,613 | 0.00% |
|
| 2023/02/01 | 0 | 0.00 | 2 | 116.75 | 117.00 | -2 | 9,610 | -0.02% |
|
| 2023/01/31 | 3 | 117.00 | 3 | 118.33 | 115.50 | 0 | 9,642 | 0.00% |
|
| 2023/01/30 | 1 | 119.50 | 3 | 120.00 | 119.50 | -2 | 9,570 | -0.02% |
|
| 2023/01/17 | 1 | 114.00 | 0 | 0.00 | 114.00 | 1 | 9,451 | 0.01% |
|
| 2023/01/13 | 0 | 0.00 | 1.5 | 113.83 | 114.00 | -1.5 | 9,583 | -0.02% |
|
| 2023/01/12 | 1.5 | 113.67 | 2 | 114.00 | 114.00 | -0.5 | 9,710 | -0.01% |
|
| 2023/01/11 | 3 | 114.17 | 0 | 0.00 | 114.50 | 3 | 10,011 | 0.03% |
|
| 2023/01/10 | 5 | 114.00 | 5 | 113.80 | 114.50 | 0 | 10,444 | 0.00% |
|
| 2023/01/09 | 2 | 113.00 | 2 | 113.50 | 113.50 | 0 | 10,464 | 0.00% |
|
| 2023/01/05 | 2.1 | 110.51 | 1 | 112.50 | 110.50 | 1.1 | 10,448 | 0.01% |
|
| 2023/01/04 | 1 | 111.50 | 0 | 0.00 | 112.00 | 1 | 10,370 | 0.01% |
|
| 2023/01/03 | 1 | 110.50 | 1 | 111.00 | 111.00 | 0 | 10,354 | 0.00% |
|
| 2022/12/29 | 0 | 0.00 | 1 | 106.50 | 107.50 | -1 | 10,358 | -0.01% |
|
| 2022/12/28 | 1 | 104.50 | 1 | 105.00 | 105.50 | 0 | 10,389 | 0.00% |
|
| 2022/12/27 | 1 | 105.50 | 0 | 0.00 | 106.00 | 1 | 10,486 | 0.01% |
|
| 2022/12/26 | 20 | 107.00 | 20 | 107.50 | 105.00 | 0 | 10,496 | 0.00% |
|
| 2022/12/23 | 20 | 103.90 | 22 | 105.98 | 106.50 | -2 | 10,489 | -0.02% |
|
| 2022/12/22 | 2 | 105.00 | 3 | 104.67 | 105.00 | -1 | 10,577 | -0.01% |
|
| 2022/12/21 | 3 | 101.17 | 41 | 101.50 | 101.00 | -38 | 10,486 | -0.36% |
|
| 2022/12/20 | 41 | 100.10 | 41 | 103.41 | 100.00 | 0 | 10,440 | 0.00% |
|
| 2022/12/19 | 82 | 103.49 | 81 | 104.01 | 103.00 | 1 | 10,318 | 0.01% |
|
| 2022/12/16 | 87 | 109.44 | 88 | 110.07 | 107.00 | -1 | 10,187 | -0.01% |
|
| 2022/12/15 | 91 | 114.37 | 103 | 114.38 | 114.00 | -12 | 9,893 | -0.12% |
大賣/
|
| 2022/12/14 | 54 | 106.00 | 52 | 103.86 | 107.00 | 2 | 9,425 | 0.02% |
|
| 2022/12/13 | 90 | 102.44 | 50 | 103.00 | 102.50 | 40 | 9,380 | 0.43% |
|
| 2022/12/08 | 56 | 101.44 | 85 | 101.51 | 102.50 | -29 | 9,983 | -0.29% |
|
| 2022/12/07 | 36 | 100.83 | 0 | 0.00 | 101.00 | 36 | 10,046 | 0.36% |
|
| 2022/12/06 | 3 | 104.50 | 5 | 103.50 | 103.50 | -2 | 10,246 | -0.02% |
|
| 2022/12/05 | 3 | 109.33 | 9 | 109.28 | 108.00 | -6 | 10,310 | -0.06% |
|
| 2022/12/02 | 2 | 110.50 | 2 | 111.50 | 111.00 | 0 | 10,365 | 0.00% |
|
| 2022/12/01 | 11 | 112.45 | 11.3 | 111.69 | 112.50 | -0.3 | 10,376 | 0.00% |
|
| 2022/11/30 | 6 | 110.50 | 18 | 108.94 | 108.00 | -12 | 10,259 | -0.12% |
|
| 2022/11/28 | 1 | 108.50 | 10 | 107.85 | 108.50 | -9 | 10,151 | -0.09% |
|
| 2022/11/25 | 44.1 | 109.88 | 23 | 110.50 | 107.50 | 21.1 | 10,102 | 0.21% |
|
| 2022/11/24 | 1 | 105.50 | 0 | 0.00 | 107.00 | 1 | 9,830 | 0.01% |
|
| 2022/11/23 | 2 | 108.00 | 2 | 109.00 | 105.50 | 0 | 9,809 | 0.00% |
|
| 2022/11/22 | 1 | 107.00 | 1 | 108.00 | 107.00 | 0 | 9,772 | 0.00% |
|
| 2022/11/21 | 3.1 | 111.42 | 2 | 109.50 | 108.00 | 1.1 | 9,725 | 0.01% |
|
| 2022/11/18 | 3.1 | 110.42 | 7 | 110.93 | 113.00 | -3.9 | 9,512 | -0.04% |
|
| 2022/11/17 | 7 | 105.71 | 3 | 106.17 | 107.00 | 4 | 9,089 | 0.04% |
|
| 2022/11/16 | 7 | 101.79 | 5 | 102.50 | 104.00 | 2 | 8,886 | 0.02% |
|
| 2022/11/15 | 0 | 0.00 | 1 | 100.00 | 99.00 | -1 | 8,682 | -0.01% |
|
| 2022/11/14 | 2 | 100.15 | 0 | 0.00 | 100.50 | 2 | 8,649 | 0.02% |
|
| 2022/11/11 | 0 | 0.00 | 10 | 101.00 | 101.00 | -10 | 8,571 | -0.12% |
|
| 2022/11/10 | 2 | 100.00 | 5 | 99.78 | 100.50 | -3 | 8,519 | -0.04% |
|
| 2022/11/09 | 4 | 101.50 | 2 | 102.25 | 102.50 | 2 | 8,495 | 0.02% |
|
| 2022/11/08 | 8 | 101.63 | 35 | 100.30 | 101.00 | -27 | 8,550 | -0.32% |
|
| 2022/11/07 | 0 | 0.00 | 3 | 101.67 | 102.00 | -3 | 8,528 | -0.04% |
|
| 2022/11/04 | 11 | 95.75 | 6 | 96.17 | 96.80 | 5 | 8,287 | 0.06% |
|
| 2022/11/03 | 22.4 | 94.09 | 5 | 94.80 | 95.10 | 17.4 | 8,107 | 0.21% |
|
| 2022/11/02 | 6.2 | 92.50 | 15 | 91.00 | 92.50 | -8.8 | 7,989 | -0.11% |
|
| 2022/11/01 | 0 | 0.00 | 7 | 91.63 | 91.50 | -7 | 7,996 | -0.09% |
|
| 2022/10/31 | 0 | 0.00 | 3 | 92.10 | 92.50 | -3 | 8,003 | -0.04% |
|
| 2022/10/28 | 0.1 | 92.30 | 25 | 92.22 | 92.50 | -24.9 | 8,131 | -0.31% |
|
| 2022/10/27 | 4 | 92.72 | 2 | 92.55 | 93.00 | 2 | 8,161 | 0.03% |
|
| 2022/10/26 | 11 | 91.47 | 1 | 91.90 | 91.30 | 10 | 8,133 | 0.12% |
|
| 2022/10/25 | 8.4 | 89.49 | 1 | 89.80 | 90.20 | 7.4 | 8,121 | 0.09% |
|
| 2022/10/24 | 11 | 91.85 | 20 | 90.25 | 90.00 | -9 | 8,135 | -0.11% |
|
| 2022/10/21 | 26 | 89.65 | 0 | 0.00 | 90.30 | 26 | 8,075 | 0.32% |
|
| 2022/10/20 | 23 | 90.29 | 30 | 89.92 | 90.00 | -7 | 8,092 | -0.09% |
|
| 2022/10/19 | 39 | 90.81 | 32 | 90.07 | 91.60 | 7 | 8,056 | 0.09% |
|
| 2022/10/18 | 44 | 89.76 | 28 | 89.90 | 89.30 | 16 | 7,844 | 0.20% |
|
| 2022/10/17 | 0 | 0.00 | 2 | 78.80 | 83.10 | -2 | 7,549 | -0.03% |
|
| 2022/10/14 | 49.2 | 83.81 | 49 | 84.50 | 82.10 | 0.2 | 7,581 | 0.00% |
|
| 2022/10/11 | 0 | 0.00 | 4 | 82.55 | 82.90 | -4 | 7,973 | -0.05% |
|
| 2022/10/07 | 2 | 86.15 | 5 | 85.08 | 84.80 | -3 | 7,914 | -0.04% |
|
| 2022/10/06 | 20 | 89.80 | 20 | 91.50 | 89.00 | 0 | 7,802 | 0.00% |
|
| 2022/10/05 | 21 | 90.78 | 21 | 91.57 | 90.60 | 0 | 7,777 | 0.00% |
|
| 2022/10/04 | 47 | 90.44 | 42 | 91.08 | 90.70 | 5 | 7,749 | 0.06% |
|
| 2022/10/03 | 1 | 88.50 | 2 | 88.15 | 88.40 | -1 | 7,675 | -0.01% |
|
| 2022/09/30 | 2 | 88.55 | 2 | 87.30 | 88.30 | 0 | 7,713 | 0.00% |
|
| 2022/09/29 | 43 | 89.09 | 42 | 90.01 | 88.90 | 1 | 7,691 | 0.01% |
|
| 2022/09/28 | 3 | 88.87 | 2 | 89.65 | 88.40 | 1 | 7,664 | 0.01% |
|
| 2022/09/27 | 2 | 88.40 | 1 | 88.60 | 89.00 | 1 | 7,667 | 0.01% |
|
| 2022/09/26 | 1 | 88.90 | 21 | 88.90 | 89.20 | -20 | 7,668 | -0.26% |
|
| 2022/09/23 | 8 | 93.05 | 5 | 92.72 | 92.20 | 3 | 7,904 | 0.04% |
|
| 2022/09/22 | 22 | 92.25 | 1 | 91.80 | 93.00 | 21 | 7,956 | 0.26% |
|
| 2022/09/21 | 11 | 90.64 | 10 | 91.12 | 90.00 | 1 | 7,830 | 0.01% |
|
| 2022/09/20 | 4 | 93.15 | 10 | 92.93 | 93.20 | -6 | 7,646 | -0.08% |
|
| 2022/09/19 | 1 | 95.80 | 12 | 95.58 | 95.30 | -11 | 7,475 | -0.15% |
|
| 2022/09/16 | 5 | 95.22 | 4 | 96.13 | 93.70 | 1 | 7,292 | 0.01% |
|
| 2022/09/15 | 27.1 | 95.05 | 15.6 | 93.79 | 95.50 | 11.5 | 7,172 | 0.16% |
|
| 2022/09/14 | 9 | 91.51 | 23 | 91.38 | 91.00 | -14 | 6,920 | -0.20% |
|
| 2022/09/13 | 13 | 93.19 | 9 | 94.56 | 92.90 | 4 | 6,768 | 0.06% |
|
| 2022/09/12 | 21 | 89.98 | 9 | 89.72 | 91.10 | 12 | 6,573 | 0.18% |
|
| 2022/09/08 | 6 | 84.45 | 1 | 85.00 | 86.20 | 5 | 6,484 | 0.08% |
|
| 2022/09/07 | 0.1 | 80.60 | 12 | 80.42 | 80.30 | -11.9 | 6,467 | -0.18% |
|
| 2022/09/06 | 0 | 83.00 | 21 | 82.66 | 81.20 | -21 | 6,615 | -0.32% |
|
| 2022/09/02 | 0 | 84.40 | 0 | 0.00 | 85.10 | 0 | 6,708 | 0.00% |
|
| 2022/09/01 | 1 | 83.90 | 0 | 0.00 | 83.90 | 1 | 6,762 | 0.01% |
|
| 2022/08/31 | 1 | 85.90 | 0 | 0.00 | 85.90 | 1 | 6,740 | 0.01% |
|
| 2022/08/29 | 0 | 84.00 | 1 | 84.30 | 84.80 | -1 | 6,829 | -0.01% |
|
| 2022/08/26 | 1 | 86.70 | 0 | 0.00 | 87.00 | 1 | 6,799 | 0.01% |
|
| 2022/08/23 | 0 | 83.70 | 0 | 0.00 | 83.50 | 0 | 6,791 | 0.00% |
|
| 2022/08/22 | 1 | 85.00 | 1 | 85.50 | 85.00 | 0 | 6,893 | 0.00% |
|
| 2022/08/19 | 3 | 86.40 | 1 | 87.60 | 87.10 | 2 | 6,903 | 0.03% |
|
| 2022/08/18 | 5 | 85.56 | 3 | 86.73 | 86.90 | 2 | 6,890 | 0.03% |
|
| 2022/08/17 | 1 | 83.50 | 2 | 84.45 | 85.30 | -1 | 6,838 | -0.01% |
|
| 2022/08/16 | 4 | 84.65 | 1 | 84.40 | 83.60 | 3 | 6,825 | 0.04% |
|
| 2022/08/15 | 11 | 84.77 | 2 | 85.60 | 85.20 | 9 | 6,797 | 0.13% |
|
| 2022/08/12 | 11 | 82.51 | 3 | 82.30 | 82.80 | 8 | 6,669 | 0.12% |
|
| 2022/08/11 | 0 | 0.00 | 4 | 80.90 | 80.30 | -4 | 6,549 | -0.06% |
|
| 2022/08/10 | 0 | 0.00 | 1 | 79.30 | 79.30 | -1 | 6,543 | -0.02% |
|
| 2022/08/09 | 1 | 78.60 | 1 | 79.50 | 79.90 | 0 | 6,553 | 0.00% |
|
| 2022/08/08 | 2.1 | 79.32 | 0 | 0.00 | 79.70 | 2.1 | 6,590 | 0.03% |
|
| 2022/08/05 | 2 | 80.55 | 0 | 0.00 | 80.60 | 2 | 6,588 | 0.03% |
|
| 2022/08/04 | 10.1 | 80.17 | 3 | 80.53 | 79.60 | 7.1 | 6,598 | 0.11% |
|
| 2022/08/03 | 2 | 91.95 | 2 | 92.20 | 92.30 | 0 | 6,507 | 0.00% |
|
| 2022/08/02 | 0.1 | 92.00 | 1 | 92.30 | 92.20 | -0.9 | 6,427 | -0.01% |
|
| 2022/08/01 | 2 | 92.70 | 2 | 92.15 | 93.30 | 0 | 6,343 | 0.00% |
|
| 2022/07/29 | 2.1 | 90.62 | 0 | 0.00 | 91.40 | 2.1 | 6,304 | 0.03% |
|
| 2022/07/28 | 3 | 90.97 | 3 | 92.23 | 90.70 | 0 | 6,307 | 0.00% |
|
| 2022/07/27 | 0 | 89.20 | 0 | 0.00 | 91.00 | 0 | 6,285 | 0.00% |
|
| 2022/07/26 | 3 | 90.22 | 0.3 | 90.42 | 89.80 | 2.7 | 6,222 | 0.04% |
|
| 2022/07/25 | 42 | 93.67 | 41 | 94.47 | 94.00 | 1 | 6,130 | 0.02% |
|
| 2022/07/22 | 22 | 95.40 | 22 | 96.45 | 95.30 | 0 | 6,050 | 0.00% |
|
| 2022/07/21 | 2 | 97.10 | 3 | 96.87 | 97.90 | -1 | 5,927 | -0.02% |
|
| 2022/07/20 | 2 | 96.11 | 3 | 96.37 | 96.80 | -1 | 5,880 | -0.02% |
|
| 2022/07/19 | 7 | 94.30 | 14 | 94.24 | 93.80 | -7 | 5,812 | -0.12% |
|
| 2022/07/18 | 10 | 91.00 | 0 | 0.00 | 91.80 | 10 | 5,674 | 0.18% |
|
| 2022/07/15 | 0.1 | 87.62 | 0.1 | 87.70 | 87.40 | 0 | 5,653 | 0.00% |
|
| 2022/07/14 | 4 | 87.20 | 0 | 0.00 | 87.40 | 4 | 5,744 | 0.07% |
|
| 2022/07/13 | 5 | 85.70 | 5 | 86.40 | 86.00 | 0 | 5,840 | 0.00% |
|
| 2022/07/12 | 6 | 83.45 | 0 | 0.00 | 83.40 | 6 | 5,872 | 0.10% |
|
| 2022/07/11 | 1 | 87.60 | 2 | 88.05 | 87.50 | -1 | 5,853 | -0.02% |
|
| 2022/07/08 | 6 | 87.90 | 6 | 88.90 | 89.30 | 0 | 5,914 | 0.00% |
|
| 2022/07/07 | 1 | 86.10 | 0 | 0.00 | 86.70 | 1 | 5,950 | 0.02% |
|
| 2022/07/06 | 26 | 86.93 | 25 | 87.51 | 86.00 | 1 | 6,044 | 0.02% |
|
| 2022/07/05 | 1 | 84.70 | 1 | 86.00 | 86.20 | 0 | 6,044 | 0.00% |
|
| 2022/07/04 | 0 | 83.50 | 1 | 82.80 | 83.40 | -1 | 6,076 | -0.02% |
|
| 2022/07/01 | 3.2 | 82.10 | 1 | 81.00 | 81.50 | 2.2 | 6,107 | 0.04% |
|
| 2022/06/30 | 0.1 | 88.84 | 0 | 0.00 | 88.70 | 0.1 | 5,859 | 0.00% |
|
| 2022/06/29 | 1.1 | 91.54 | 0 | 0.00 | 92.00 | 1.1 | 5,812 | 0.02% |
|
| 2022/06/28 | 0.1 | 93.45 | 0 | 0.00 | 93.00 | 0.1 | 5,798 | 0.00% |
|
| 2022/06/27 | 0 | 0.00 | 1 | 95.30 | 95.30 | -1 | 5,842 | -0.02% |
|
| 2022/06/22 | 3 | 93.73 | 2 | 93.10 | 92.10 | 1 | 5,892 | 0.02% |
|
| 2022/06/21 | 0 | 0.00 | 11 | 96.96 | 96.50 | -11 | 5,892 | -0.19% |
|
| 2022/06/20 | 2 | 95.78 | 2 | 94.20 | 93.90 | 0 | 5,958 | 0.00% |
|
| 2022/06/17 | 1 | 97.70 | 0 | 0.00 | 98.00 | 1 | 6,056 | 0.02% |
|
| 2022/06/16 | 0 | 101.00 | 0 | 0.00 | 98.80 | 0 | 6,177 | 0.00% |
|
| 2022/06/15 | 4 | 100.13 | 1 | 103.50 | 100.00 | 3 | 6,163 | 0.05% |
|
| 2022/06/14 | 1 | 102.50 | 0 | 0.00 | 104.00 | 1 | 6,154 | 0.02% |
|
| 2022/06/13 | 3 | 105.67 | 0 | 0.00 | 106.00 | 3 | 6,167 | 0.05% |
|
| 2022/06/10 | 3.1 | 109.84 | 0 | 0.00 | 109.50 | 3.1 | 6,272 | 0.05% |
|
| 2022/06/08 | 3 | 115.99 | 4 | 115.00 | 114.50 | -1 | 6,731 | -0.01% |
|
| 2022/06/07 | 0 | 0.00 | 1 | 113.50 | 114.00 | -1 | 6,811 | -0.01% |
|
| 2022/06/06 | 0 | 0.00 | 1 | 110.50 | 110.50 | -1 | 6,889 | -0.01% |
|
| 2022/06/02 | 1 | 111.00 | 0 | 0.00 | 110.50 | 1 | 7,007 | 0.01% |
|
| 2022/06/01 | 1 | 113.50 | 1 | 112.50 | 112.50 | 0 | 7,227 | 0.00% |
|
| 2022/05/30 | 3 | 112.33 | 3 | 113.33 | 112.50 | 0 | 7,376 | 0.00% |
|
| 2022/05/27 | 0 | 0.00 | 1.1 | 108.05 | 108.00 | -1.1 | 7,348 | -0.01% |
|
| 2022/05/26 | 2 | 105.50 | 2 | 106.00 | 105.00 | 0 | 7,523 | 0.00% |
|
| 2022/05/25 | 1.1 | 105.00 | 1 | 106.00 | 105.50 | 0.1 | 7,686 | 0.00% |
|
| 2022/05/23 | 3 | 106.00 | 2 | 106.25 | 105.50 | 1 | 7,936 | 0.01% |
|
| 2022/05/20 | 2 | 107.50 | 1 | 107.00 | 107.00 | 1 | 8,155 | 0.01% |
|
| 2022/05/16 | 1 | 111.00 | 0 | 0.00 | 107.50 | 1 | 8,507 | 0.01% |
|
| 2022/05/13 | 3 | 107.00 | 4 | 108.00 | 108.00 | -1 | 8,587 | -0.01% |
|
| 2022/05/12 | 4 | 106.25 | 5 | 106.30 | 105.50 | -1 | 8,662 | -0.01% |
|
| 2022/05/11 | 3 | 107.33 | 2 | 106.00 | 106.00 | 1 | 8,893 | 0.01% |
|
| 2022/05/10 | 0 | 0.00 | 5 | 108.00 | 110.00 | -5 | 8,902 | -0.06% |
|
| 2022/05/09 | 4 | 110.00 | 4 | 110.75 | 110.00 | 0 | 9,013 | 0.00% |
|
| 2022/05/06 | 35 | 112.01 | 34 | 112.82 | 111.50 | 1 | 9,231 | 0.01% |
|
| 2022/05/05 | 37 | 114.53 | 37 | 115.50 | 114.50 | 0 | 9,365 | 0.00% |
|
| 2022/05/04 | 10 | 112.90 | 2 | 111.50 | 115.00 | 8 | 9,416 | 0.09% |
|
| 2022/05/03 | 1 | 108.01 | 0 | 0.00 | 111.00 | 1 | 9,440 | 0.01% |
|
| 2022/04/29 | 9 | 110.50 | 9 | 108.50 | 108.50 | 0 | 9,485 | 0.00% |
|
| 2022/04/28 | 6 | 108.00 | 6.2 | 108.52 | 108.00 | -0.2 | 9,529 | 0.00% |
|
| 2022/04/27 | 53.2 | 106.44 | 65 | 106.95 | 107.50 | -11.8 | 9,616 | -0.12% |
|
| 2022/04/26 | 0 | 0.00 | 4.2 | 108.60 | 108.50 | -4.2 | 9,599 | -0.04% |
|
| 2022/04/25 | 0.3 | 108.25 | 5 | 108.40 | 107.00 | -4.7 | 9,596 | -0.05% |
|
| 2022/04/22 | 2.1 | 112.02 | 0 | 0.00 | 111.50 | 2.1 | 9,530 | 0.02% |
|
| 2022/04/21 | 6 | 114.33 | 0 | 0.00 | 113.50 | 6 | 9,544 | 0.06% |
|
| 2022/04/20 | 1 | 113.01 | 5 | 115.50 | 116.00 | -4 | 9,565 | -0.04% |
|
| 2022/04/19 | 6 | 114.00 | 5 | 114.40 | 113.50 | 1 | 9,539 | 0.01% |
|
| 2022/04/18 | 4 | 111.50 | 8 | 111.38 | 111.00 | -4 | 9,657 | -0.04% |
|
| 2022/04/15 | 48 | 113.61 | 44 | 114.32 | 112.50 | 4 | 9,847 | 0.04% |
|
| 2022/04/14 | 0 | 116.50 | 4 | 115.00 | 114.50 | -4 | 10,028 | -0.04% |
|
| 2022/04/13 | 3.4 | 115.85 | 5 | 115.50 | 116.00 | -1.7 | 10,073 | -0.02% |
|
| 2022/04/12 | 43.3 | 118.34 | 45 | 119.20 | 117.00 | -1.7 | 10,092 | -0.02% |
|
| 2022/04/11 | 32.3 | 122.74 | 32 | 123.89 | 119.50 | 0.3 | 10,188 | 0.00% |
|
| 2022/04/08 | 1.2 | 120.72 | 1 | 121.00 | 122.50 | 0.2 | 10,174 | 0.00% |
|
| 2022/04/07 | 5.4 | 124.53 | 4 | 124.13 | 122.50 | 1.4 | 10,113 | 0.01% |
|
| 2022/04/06 | 5 | 128.30 | 1 | 127.50 | 127.50 | 4 | 10,048 | 0.04% |
|
| 2022/04/01 | 0 | 0.00 | 2 | 130.50 | 130.50 | -2 | 10,021 | -0.02% |
|
| 2022/03/31 | 0 | 130.00 | 0 | 0.00 | 130.00 | 0 | 10,067 | 0.00% |
|
| 2022/03/30 | 2.1 | 130.73 | 12 | 130.33 | 130.00 | -10 | 10,111 | -0.10% |
|
| 2022/03/29 | 1 | 131.00 | 0 | 0.00 | 131.00 | 1 | 10,208 | 0.01% |
|
| 2022/03/28 | 4 | 129.01 | 2.5 | 130.60 | 131.50 | 1.5 | 10,345 | 0.01% |
|
| 2022/03/25 | 3 | 130.67 | 7 | 130.43 | 130.50 | -4 | 10,598 | -0.04% |
|
| 2022/03/23 | 1 | 129.50 | 1 | 130.50 | 129.00 | 0 | 10,883 | 0.00% |
|
| 2022/03/22 | 5 | 127.01 | 5 | 127.20 | 128.50 | 0 | 11,334 | 0.00% |
|
| 2022/03/21 | 9 | 134.05 | 0.1 | 132.00 | 131.00 | 8.9 | 11,369 | 0.08% |
|
| 2022/03/18 | 1 | 129.00 | 1 | 130.00 | 130.50 | 0 | 11,535 | 0.00% |
|
| 2022/03/17 | 8 | 131.06 | 9 | 130.56 | 130.50 | -1 | 12,011 | -0.01% |
|
| 2022/03/16 | 1 | 126.50 | 0 | 0.00 | 127.00 | 1 | 12,303 | 0.01% |
|
| 2022/03/15 | 1.1 | 126.55 | 1 | 127.50 | 126.00 | 0.1 | 12,771 | 0.00% |
|
| 2022/03/14 | 4.3 | 130.48 | 1 | 130.00 | 130.50 | 3.3 | 13,145 | 0.03% |
|
| 2022/03/11 | 5 | 133.60 | 3 | 135.00 | 133.00 | 2 | 13,092 | 0.02% |
|
| 2022/03/10 | 3 | 140.50 | 0 | 0.00 | 138.50 | 3 | 13,162 | 0.02% |
|
| 2022/03/09 | 0.1 | 136.50 | 5 | 134.30 | 136.00 | -5 | 13,254 | -0.04% |
|
| 2022/03/08 | 12.1 | 139.95 | 12 | 135.63 | 135.50 | 0.1 | 13,304 | 0.00% |
|
| 2022/03/07 | 8.2 | 140.50 | 7 | 141.14 | 139.50 | 1.2 | 13,326 | 0.01% |
|
| 2022/03/04 | 3 | 147.67 | 0 | 0.00 | 148.00 | 3 | 13,289 | 0.02% |
|
| 2022/03/03 | 3 | 148.00 | 2 | 148.50 | 148.50 | 1 | 13,403 | 0.01% |
|
| 2022/03/02 | 1 | 145.50 | 1 | 146.50 | 146.00 | 0 | 13,442 | 0.00% |
|
| 2022/03/01 | 5 | 145.60 | 3.1 | 145.97 | 145.50 | 1.9 | 13,445 | 0.01% |
|
| 2022/02/25 | 1.1 | 138.64 | 2 | 139.50 | 140.00 | -0.9 | 13,345 | -0.01% |
|
| 2022/02/24 | 4 | 143.38 | 6 | 141.50 | 141.00 | -2 | 13,363 | -0.01% |
|
| 2022/02/23 | 3 | 146.50 | 6.2 | 145.37 | 148.00 | -3.2 | 13,405 | -0.02% |
|
| 2022/02/22 | 8.1 | 141.20 | 5 | 141.30 | 140.00 | 3.1 | 13,560 | 0.02% |
|
| 2022/02/21 | 2.1 | 147.79 | 0 | 0.00 | 147.50 | 2.1 | 13,689 | 0.02% |
|
| 2022/02/18 | 1 | 151.00 | 1 | 149.50 | 152.50 | 0 | 13,886 | 0.00% |
|
| 2022/02/17 | 0 | 0.00 | 1 | 152.50 | 152.50 | -1 | 14,252 | -0.01% |
|
| 2022/02/16 | 3 | 151.50 | 1 | 153.00 | 151.50 | 2 | 14,789 | 0.01% |
|
| 2022/02/15 | 1 | 151.00 | 2 | 147.75 | 149.50 | -1 | 15,392 | -0.01% |
|
| 2022/02/14 | 0 | 0.00 | 2 | 144.00 | 143.50 | -2 | 15,733 | -0.01% |
|
| 2022/02/11 | 5 | 152.50 | 5 | 153.50 | 148.00 | 0 | 16,225 | 0.00% |
|
| 2022/02/10 | 2 | 151.00 | 0 | 0.00 | 150.00 | 2 | 16,909 | 0.01% |
|
| 2022/02/09 | 8 | 152.81 | 3 | 152.50 | 152.50 | 5 | 17,851 | 0.03% |
|
| 2022/02/08 | 1 | 151.50 | 3 | 151.17 | 152.50 | -2 | 18,397 | -0.01% |
|
| 2022/02/07 | 118 | 143.91 | 4 | 142.38 | 146.00 | 114 | 18,438 | 0.62% |
大買/鉅額交易
|
| 2022/01/26 | 3 | 141.00 | 11.1 | 137.82 | 137.50 | -8.1 | 18,851 | -0.04% |
|
| 2022/01/21 | 2 | 141.25 | 8 | 140.56 | 141.00 | -6 | 20,164 | -0.03% |
|
| 2022/01/20 | 7 | 142.29 | 1 | 141.50 | 142.00 | 6 | 20,174 | 0.03% |
|
| 2022/01/19 | 3 | 142.67 | 2 | 144.00 | 143.50 | 1 | 20,165 | 0.01% |
|
| 2022/01/18 | 4 | 143.50 | 2 | 144.00 | 143.00 | 2 | 20,268 | 0.01% |
|
| 2022/01/17 | 2 | 141.00 | 0 | 0.00 | 140.50 | 2 | 20,318 | 0.01% |
|
| 2022/01/14 | 0 | 137.50 | 1 | 136.00 | 138.50 | -1 | 20,520 | 0.00% |
|
| 2022/01/12 | 1 | 143.50 | 1 | 142.00 | 142.00 | 0 | 21,156 | 0.00% |
|
| 2022/01/11 | 2 | 142.50 | 2 | 142.50 | 141.00 | 0 | 21,319 | 0.00% |
|
| 2022/01/10 | 4 | 146.38 | 5 | 146.10 | 149.00 | -1 | 21,764 | 0.00% |
|
| 2022/01/07 | 6 | 148.75 | 26 | 146.77 | 147.50 | -20 | 21,736 | -0.09% |
|
| 2022/01/06 | 22 | 155.02 | 0 | 0.00 | 154.50 | 22 | 21,802 | 0.10% |
|
| 2022/01/05 | 0 | 0.00 | 7 | 154.00 | 154.00 | -7 | 22,262 | -0.03% |
|
| 2022/01/04 | 5 | 155.60 | 3 | 155.17 | 152.50 | 2 | 23,353 | 0.01% |
|
| 2022/01/03 | 0 | 0.00 | 2 | 156.50 | 156.50 | -2 | 24,034 | -0.01% |
|
| 2021/12/30 | 3 | 153.00 | 3 | 153.67 | 155.50 | 0 | 24,047 | 0.00% |
|
| 2021/12/29 | 5 | 155.10 | 3 | 154.17 | 154.00 | 2 | 24,031 | 0.01% |
|
| 2021/12/28 | 1 | 156.00 | 3 | 156.50 | 156.50 | -2 | 24,030 | -0.01% |
|
| 2021/12/27 | 2 | 158.00 | 10.9 | 157.01 | 155.00 | -8.9 | 24,009 | -0.04% |
|
| 2021/12/24 | 10.9 | 155.51 | 8 | 154.56 | 156.00 | 2.9 | 23,957 | 0.01% |
|
| 2021/12/23 | 6 | 156.92 | 7 | 155.50 | 155.00 | -1 | 23,949 | 0.00% |
|
| 2021/12/22 | 8 | 156.69 | 3 | 157.33 | 157.00 | 5 | 23,896 | 0.02% |
|
| 2021/12/21 | 5 | 152.70 | 6 | 155.00 | 155.00 | -1 | 23,739 | 0.00% |
|
| 2021/12/20 | 5 | 154.90 | 6 | 156.25 | 153.50 | -1 | 23,512 | 0.00% |
|
| 2021/12/17 | 10 | 154.70 | 5.1 | 155.00 | 154.50 | 4.9 | 23,365 | 0.02% |
|
| 2021/12/16 | 40.1 | 159.95 | 31 | 158.47 | 158.00 | 9.1 | 23,232 | 0.04% |
|
| 2021/12/15 | 18 | 152.72 | 17.3 | 153.06 | 152.50 | 0.7 | 22,701 | 0.00% |
|
| 2021/12/14 | 5 | 153.10 | 20 | 152.15 | 151.50 | -15 | 22,456 | -0.07% |
|
| 2021/12/13 | 33 | 159.41 | 37.2 | 158.31 | 160.00 | -4.2 | 22,105 | -0.02% |
|
| 2021/12/10 | 6.1 | 149.42 | 15.1 | 150.11 | 152.50 | -9 | 21,555 | -0.04% |
|
| 2021/12/09 | 65.2 | 146.93 | 80 | 146.59 | 148.00 | -14.8 | 21,107 | -0.07% |
|
| 2021/12/08 | 37 | 141.76 | 34 | 138.94 | 142.50 | 3 | 20,581 | 0.01% |
|
| 2021/12/07 | 37 | 133.50 | 119 | 134.03 | 132.50 | -82 | 20,071 | -0.41% |
大賣/
|
| 2021/12/06 | 74 | 135.99 | 203 | 134.82 | 134.50 | -129 | 19,908 | -0.65% |
大賣/鉅額交易
|
| 2021/12/03 | 219 | 140.75 | 61 | 139.34 | 141.00 | 158 | 19,687 | 0.80% |
大買/鉅額交易
|
| 2021/12/02 | 53 | 137.31 | 31 | 138.97 | 136.50 | 22 | 19,627 | 0.11% |
|
| 2021/12/01 | 45 | 134.99 | 50 | 135.48 | 139.00 | -5 | 19,526 | -0.03% |
|
| 2021/11/30 | 77 | 135.79 | 76 | 135.70 | 136.00 | 1 | 19,466 | 0.01% |
|
| 2021/11/29 | 82 | 130.41 | 47 | 130.37 | 132.00 | 35 | 19,444 | 0.18% |
|
| 2021/11/26 | 36 | 133.63 | 63 | 134.48 | 135.00 | -27 | 19,377 | -0.14% |
|
| 2021/11/25 | 58 | 134.05 | 41.2 | 134.43 | 134.00 | 16.8 | 19,277 | 0.09% |
|
| 2021/11/24 | 73 | 133.62 | 60 | 133.73 | 134.00 | 13 | 19,241 | 0.07% |
|
| 2021/11/23 | 74.1 | 135.46 | 126 | 134.75 | 134.50 | -51.9 | 19,141 | -0.27% |
大賣/
|
| 2021/11/22 | 72 | 138.63 | 63.1 | 139.65 | 138.00 | 8.9 | 18,983 | 0.05% |
|
| 2021/11/19 | 75.1 | 142.23 | 78 | 142.12 | 141.00 | -2.9 | 18,878 | -0.02% |
|
| 2021/11/18 | 55 | 140.84 | 53 | 144.79 | 138.50 | 2 | 18,774 | 0.01% |
|
| 2021/11/17 | 55 | 137.91 | 54 | 138.15 | 143.00 | 1 | 18,459 | 0.01% |
|
| 2021/11/16 | 66 | 140.95 | 73 | 138.04 | 140.50 | -7 | 18,248 | -0.04% |
|
| 2021/11/15 | 68.1 | 137.06 | 52 | 142.37 | 136.00 | 16.1 | 17,904 | 0.09% |
|
| 2021/11/12 | 64 | 134.52 | 46.1 | 134.28 | 135.50 | 17.9 | 17,418 | 0.10% |
|
| 2021/11/11 | 74 | 137.26 | 65 | 137.05 | 137.00 | 9 | 16,805 | 0.05% |
|
| 2021/11/10 | 19.1 | 139.00 | 19 | 139.05 | 139.00 | 0.1 | 16,617 | 0.00% |
|
| 2021/11/09 | 70 | 136.44 | 70 | 137.04 | 136.50 | 0 | 16,104 | 0.00% |
|
| 2021/11/08 | 69 | 132.45 | 87 | 131.61 | 133.50 | -18 | 15,262 | -0.12% |
|
| 2021/11/05 | 76 | 123.97 | 115 | 124.96 | 124.00 | -39 | 14,409 | -0.27% |
大賣/
|
| 2021/11/04 | 73 | 122.58 | 56 | 123.23 | 121.00 | 17 | 13,781 | 0.12% |
|
| 2021/11/03 | 77 | 120.20 | 124 | 120.46 | 123.00 | -47 | 13,598 | -0.35% |
大賣/
|
| 2021/11/02 | 91 | 118.92 | 123 | 119.40 | 118.50 | -32 | 13,020 | -0.25% |
大賣/
|
| 2021/11/01 | 54 | 116.90 | 69 | 117.99 | 119.50 | -15 | 12,583 | -0.12% |
|
| 2021/10/29 | 37 | 111.77 | 36 | 111.85 | 112.50 | 1 | 11,904 | 0.01% |
|
| 2021/10/28 | 2 | 107.50 | 0 | 0.00 | 107.50 | 2 | 11,594 | 0.02% |
|
| 2021/10/27 | 54 | 107.07 | 66 | 106.52 | 108.00 | -12 | 11,525 | -0.10% |
|
| 2021/10/26 | 81 | 105.44 | 52 | 105.49 | 105.50 | 29 | 11,465 | 0.25% |
|
| 2021/10/25 | 30 | 104.00 | 31 | 105.45 | 104.00 | -1 | 11,395 | -0.01% |
|
| 2021/10/22 | 54 | 105.45 | 24 | 106.13 | 105.00 | 30 | 11,377 | 0.26% |
|
| 2021/10/21 | 10 | 114.40 | 7 | 111.50 | 106.50 | 3 | 11,294 | 0.03% |
|
| 2021/10/20 | 5 | 110.90 | 6 | 111.00 | 110.00 | -1 | 10,860 | -0.01% |
|
| 2021/10/19 | 7 | 109.57 | 3 | 109.33 | 110.00 | 4 | 10,784 | 0.04% |
|
| 2021/10/18 | 18 | 110.08 | 11 | 109.55 | 107.00 | 7 | 10,665 | 0.07% |
|
| 2021/10/15 | 2 | 106.75 | 5 | 106.30 | 107.00 | -3 | 10,137 | -0.03% |
|
| 2021/10/14 | 31 | 105.40 | 26 | 105.00 | 104.50 | 5 | 9,964 | 0.05% |
|
| 2021/10/13 | 32 | 106.64 | 32 | 106.48 | 107.00 | 0 | 9,776 | 0.00% |
|
| 2021/10/12 | 58 | 104.84 | 59 | 104.13 | 105.00 | -1 | 9,222 | -0.01% |
|
| 2021/10/08 | 52 | 98.33 | 66 | 97.93 | 100.50 | -14 | 8,078 | -0.17% |
|
| 2021/10/07 | 1 | 88.30 | 2.3 | 90.41 | 91.80 | -1.3 | 7,290 | -0.02% |
|
| 2021/10/06 | 1 | 84.10 | 0 | 0.00 | 83.50 | 1 | 7,296 | 0.01% |
|
| 2021/10/05 | 1 | 83.70 | 0 | 0.00 | 84.90 | 1 | 7,486 | 0.01% |
|
| 2021/10/04 | 0 | 0.00 | 3 | 85.80 | 84.80 | -3 | 7,591 | -0.04% |
|
| 2021/10/01 | 4 | 86.80 | 2 | 85.20 | 86.00 | 2 | 7,741 | 0.03% |
|
| 2021/09/30 | 3 | 86.33 | 3 | 87.10 | 86.80 | 0 | 7,810 | 0.00% |
|
| 2021/09/29 | 1.3 | 86.86 | 0 | 0.00 | 86.90 | 1.3 | 7,877 | 0.02% |
|
| 2021/09/28 | 1 | 90.70 | 2 | 89.75 | 89.70 | -1 | 7,928 | -0.01% |
|
| 2021/09/27 | 6 | 90.97 | 2 | 91.00 | 90.50 | 4 | 7,945 | 0.05% |
|
| 2021/09/24 | 3 | 93.20 | 1 | 94.20 | 92.10 | 2 | 7,949 | 0.03% |
|
| 2021/09/23 | 0 | 0.00 | 1 | 92.70 | 93.00 | -1 | 7,945 | -0.01% |
|
| 2021/09/22 | 0 | 0.00 | 20 | 90.81 | 91.00 | -20 | 7,995 | -0.25% |
|
| 2021/09/16 | 0 | 0.00 | 7 | 90.91 | 90.90 | -7 | 8,304 | -0.08% |
|
| 2021/09/10 | 3 | 89.30 | 0 | 0.00 | 90.30 | 3 | 9,126 | 0.03% |
|
| 2021/09/09 | 0 | 0.00 | 1 | 88.60 | 89.90 | -1 | 9,546 | -0.01% |
|
| 2021/09/08 | 2 | 89.30 | 0 | 0.00 | 87.70 | 2 | 9,669 | 0.02% |
|
| 2021/09/07 | 3 | 92.33 | 5.1 | 92.18 | 91.30 | -2.1 | 9,625 | -0.02% |
|
| 2021/09/06 | 1 | 90.70 | 1 | 91.30 | 90.70 | 0 | 9,556 | 0.00% |
|
| 2021/09/03 | 0 | 0.00 | 1 | 90.20 | 90.20 | -1 | 9,531 | -0.01% |
|
| 2021/09/02 | 0 | 0.00 | 0.1 | 91.10 | 88.80 | -0.1 | 9,559 | 0.00% |
|
| 2021/09/01 | 2.1 | 89.32 | 3 | 88.97 | 91.50 | -0.9 | 9,567 | -0.01% |
|
| 2021/08/31 | 1 | 85.60 | 2 | 86.50 | 87.80 | -1 | 9,523 | -0.01% |
|
| 2021/08/30 | 0 | 0.00 | 2 | 85.40 | 85.30 | -2 | 9,551 | -0.02% |
|
| 2021/08/27 | 3 | 85.90 | 3 | 86.33 | 86.30 | 0 | 9,540 | 0.00% |
|
| 2021/08/26 | 3 | 86.40 | 0 | 0.00 | 86.00 | 3 | 9,584 | 0.03% |
|
| 2021/08/25 | 1 | 85.10 | 1 | 86.90 | 87.20 | 0 | 9,663 | 0.00% |
|
| 2021/08/24 | 62 | 86.44 | 12 | 86.50 | 86.20 | 50 | 9,735 | 0.51% |
|
| 2021/08/23 | 41 | 83.13 | 2 | 83.25 | 83.20 | 39 | 9,652 | 0.40% |
|
| 2021/08/20 | 13 | 82.05 | 3 | 81.57 | 81.50 | 10 | 9,748 | 0.10% |
|
| 2021/08/19 | 3 | 83.83 | 0 | 0.00 | 83.10 | 3 | 9,724 | 0.03% |
|
| 2021/08/18 | 1 | 85.20 | 0 | 0.00 | 86.40 | 1 | 9,819 | 0.01% |
|
| 2021/08/17 | 1 | 88.40 | 3 | 87.40 | 85.60 | -2 | 10,014 | -0.02% |
|
| 2021/08/16 | 9 | 89.32 | 4 | 88.05 | 88.10 | 5 | 10,070 | 0.05% |
|
| 2021/08/13 | 1 | 92.70 | 0 | 0.00 | 92.50 | 1 | 10,272 | 0.01% |
|
| 2021/08/12 | 7 | 91.17 | 2 | 93.15 | 94.60 | 5 | 10,641 | 0.05% |
|
| 2021/08/11 | 3 | 93.90 | 9.4 | 94.82 | 92.80 | -6.4 | 10,843 | -0.06% |
|
| 2021/08/10 | 2 | 97.80 | 0 | 0.00 | 97.60 | 2 | 11,111 | 0.02% |
|
| 2021/08/09 | 0 | 0.00 | 4 | 99.95 | 99.10 | -4 | 11,543 | -0.03% |
|
| 2021/08/06 | 0 | 0.00 | 8 | 97.29 | 97.90 | -8 | 11,848 | -0.07% |
|
| 2021/08/05 | 2 | 97.10 | 0 | 0.00 | 97.20 | 2 | 12,496 | 0.02% |
|
| 2021/08/04 | 1 | 99.40 | 0 | 0.00 | 99.30 | 1 | 12,478 | 0.01% |
|
| 2021/08/03 | 6 | 99.03 | 0 | 0.00 | 98.50 | 6 | 12,714 | 0.05% |
|
| 2021/08/02 | 3 | 99.70 | 1 | 100.00 | 99.50 | 2 | 13,015 | 0.02% |
|
| 2021/07/30 | 1 | 99.60 | 1 | 100.00 | 100.00 | 0 | 13,181 | 0.00% |
|
| 2021/07/29 | 2 | 98.95 | 0 | 0.00 | 98.80 | 2 | 13,315 | 0.02% |
|
| 2021/07/28 | 2 | 101.00 | 3 | 101.17 | 99.50 | -1 | 13,431 | -0.01% |
|
| 2021/07/27 | 5 | 101.90 | 6 | 104.00 | 101.00 | -1 | 13,611 | -0.01% |
|
| 2021/07/26 | 1 | 101.50 | 2 | 101.25 | 101.00 | -1 | 13,723 | -0.01% |
|
| 2021/07/22 | 1 | 96.80 | 1 | 99.00 | 97.30 | 0 | 13,652 | 0.00% |
|
| 2021/07/21 | 3 | 96.73 | 3 | 96.43 | 96.10 | 0 | 13,730 | 0.00% |
|
| 2021/07/20 | 2 | 99.45 | 2 | 100.00 | 98.90 | 0 | 13,774 | 0.00% |
|
| 2021/07/19 | 1 | 99.90 | 2.2 | 99.68 | 100.00 | -1.2 | 13,920 | -0.01% |
|
| 2021/07/15 | 4 | 96.85 | 4 | 96.55 | 97.40 | 0 | 13,973 | 0.00% |
|
| 2021/07/14 | 7 | 96.11 | 0 | 0.00 | 95.30 | 7 | 14,038 | 0.05% |
|
| 2021/07/13 | 2.2 | 98.24 | 0 | 0.00 | 97.20 | 2.2 | 14,178 | 0.02% |
|
| 2021/07/12 | 7 | 98.96 | 4 | 97.50 | 97.60 | 3 | 14,447 | 0.02% |
|
| 2021/07/09 | 6 | 101.50 | 1 | 103.00 | 101.00 | 5 | 14,393 | 0.03% |
|
| 2021/07/08 | 24 | 105.96 | 0 | 0.00 | 105.50 | 24 | 14,472 | 0.17% |
|
| 2021/07/07 | 4 | 112.50 | 3 | 112.33 | 113.00 | 1 | 14,399 | 0.01% |
|
| 2021/07/06 | 1 | 113.50 | 4 | 112.50 | 112.50 | -3 | 14,384 | -0.02% |
|
| 2021/07/05 | 0 | 0.00 | 3 | 111.17 | 111.50 | -3 | 14,430 | -0.02% |
|
| 2021/07/02 | 2 | 106.75 | 1 | 107.00 | 107.00 | 1 | 14,340 | 0.01% |
|
| 2021/07/01 | 0 | 0.00 | 5 | 107.20 | 107.00 | -5 | 14,338 | -0.03% |
|
| 2021/06/30 | 2 | 107.25 | 1 | 107.00 | 107.50 | 1 | 14,348 | 0.01% |
|
| 2021/06/29 | 2 | 107.25 | 2 | 108.50 | 106.50 | 0 | 14,334 | 0.00% |
|
| 2021/06/28 | 7 | 107.86 | 3 | 108.34 | 110.00 | 4 | 14,388 | 0.03% |
|
| 2021/06/25 | 7.4 | 109.34 | 2 | 109.00 | 108.50 | 5.4 | 14,245 | 0.04% |
|
| 2021/06/24 | 2 | 111.25 | 2 | 112.00 | 112.00 | 0 | 14,121 | 0.00% |
|
| 2021/06/23 | 7 | 111.29 | 2 | 111.25 | 110.50 | 5 | 14,188 | 0.04% |
|
| 2021/06/22 | 13 | 112.96 | 6 | 113.17 | 111.00 | 7 | 14,126 | 0.05% |
|
| 2021/06/21 | 13 | 120.15 | 2 | 118.50 | 118.00 | 11 | 13,793 | 0.08% |
|
| 2021/06/18 | 9 | 123.00 | 11 | 122.14 | 125.00 | -2 | 13,541 | -0.01% |
|
| 2021/06/17 | 4 | 115.25 | 0 | 0.00 | 116.00 | 4 | 13,286 | 0.03% |
|
| 2021/06/16 | 2 | 112.25 | 5 | 112.10 | 112.00 | -3 | 13,203 | -0.02% |
|
| 2021/06/15 | 1 | 111.50 | 0 | 0.00 | 112.50 | 1 | 13,380 | 0.01% |
|
| 2021/06/10 | 1 | 114.50 | 1 | 113.00 | 114.00 | 0 | 13,623 | 0.00% |
|
| 2021/06/09 | 5 | 112.60 | 1 | 113.50 | 113.50 | 4 | 13,743 | 0.03% |
|
| 2021/06/08 | 1 | 114.00 | 0 | 0.00 | 110.50 | 1 | 13,739 | 0.01% |
|
| 2021/06/07 | 0 | 0.00 | 1 | 107.00 | 111.50 | -1 | 13,982 | -0.01% |
|
| 2021/06/04 | 1 | 112.50 | 0 | 0.00 | 112.00 | 1 | 14,326 | 0.01% |
|
| 2021/06/03 | 0 | 0.00 | 0.2 | 113.00 | 114.00 | -0.2 | 14,526 | 0.00% |
|
| 2021/06/02 | 3 | 110.67 | 4.8 | 113.17 | 110.00 | -1.8 | 14,698 | -0.01% |
|
| 2021/06/01 | 5.3 | 114.45 | 5.5 | 115.68 | 113.50 | -0.2 | 14,626 | 0.00% |
|
| 2021/05/31 | 5 | 108.20 | 4 | 108.88 | 110.00 | 1 | 14,522 | 0.01% |
|
| 2021/05/28 | 1.1 | 108.02 | 3 | 107.00 | 108.00 | -1.9 | 14,490 | -0.01% |
|
| 2021/05/27 | 0 | 0.00 | 5 | 105.50 | 105.00 | -5 | 14,401 | -0.03% |
|
| 2021/05/26 | 14 | 103.93 | 16 | 104.03 | 103.00 | -2 | 14,398 | -0.01% |
|
| 2021/05/25 | 8 | 105.06 | 13 | 103.54 | 106.00 | -5 | 14,306 | -0.03% |
|
| 2021/05/24 | 10 | 98.10 | 15.1 | 97.43 | 99.10 | -5.1 | 14,150 | -0.04% |
|
| 2021/05/21 | 16 | 99.66 | 3 | 100.53 | 99.60 | 13 | 14,500 | 0.09% |
|
| 2021/05/20 | 55 | 103.26 | 49.3 | 102.46 | 102.00 | 5.8 | 14,231 | 0.04% |
|
| 2021/05/19 | 1 | 113.50 | 1 | 112.00 | 113.00 | 0 | 13,924 | 0.00% |
|
| 2021/05/18 | 12 | 110.13 | 10 | 110.75 | 115.00 | 2 | 13,880 | 0.01% |
|
| 2021/05/17 | 5 | 104.50 | 7.3 | 105.82 | 106.50 | -2.3 | 13,825 | -0.02% |
|
| 2021/05/14 | 7.5 | 100.10 | 6.2 | 101.17 | 100.00 | 1.3 | 13,398 | 0.01% |
|
| 2021/05/13 | 20.1 | 94.01 | 20 | 94.34 | 97.20 | 0.1 | 13,010 | 0.00% |
|
| 2021/05/11 | 5 | 118.40 | 5.2 | 120.50 | 115.50 | -0.2 | 12,296 | 0.00% |
|
| 2021/05/10 | 29.2 | 127.86 | 26 | 128.75 | 128.00 | 3.2 | 12,100 | 0.03% |
|
| 2021/05/07 | 31.1 | 121.48 | 25 | 122.38 | 122.00 | 6.1 | 11,789 | 0.05% |
|
| 2021/05/06 | 3 | 125.00 | 9.2 | 119.84 | 120.00 | -6.2 | 11,685 | -0.05% |
|
| 2021/05/05 | 1 | 125.00 | 3 | 122.67 | 123.50 | -2 | 11,554 | -0.02% |
|
| 2021/05/04 | 4.7 | 121.80 | 4 | 124.00 | 121.50 | 0.7 | 11,406 | 0.01% |
|
| 2021/05/03 | 10.5 | 131.68 | 13 | 126.58 | 125.00 | -2.5 | 11,245 | -0.02% |
|
| 2021/04/29 | 4 | 121.40 | 2 | 123.00 | 123.00 | 2 | 11,012 | 0.02% |
|
| 2021/04/28 | 1 | 121.00 | 2 | 120.25 | 120.50 | -1 | 10,953 | -0.01% |
|
| 2021/04/27 | 3 | 118.33 | 8 | 117.38 | 119.00 | -5 | 10,947 | -0.05% |
|
| 2021/04/26 | 4 | 116.25 | 2.7 | 114.67 | 117.00 | 1.3 | 10,762 | 0.01% |
|
| 2021/04/23 | 4 | 109.13 | 5 | 110.70 | 111.00 | -1 | 10,613 | -0.01% |
|
| 2021/04/22 | 4 | 104.50 | 4 | 104.13 | 104.00 | 0 | 10,485 | 0.00% |
|
| 2021/04/21 | 3 | 107.33 | 2 | 107.00 | 106.50 | 1 | 10,433 | 0.01% |
|
| 2021/04/20 | 2.7 | 107.76 | 0.8 | 108.50 | 108.00 | 1.9 | 10,536 | 0.02% |
|
| 2021/04/19 | 7 | 110.57 | 6 | 110.00 | 110.00 | 1 | 10,499 | 0.01% |
|
| 2021/04/16 | 175.9 | 113.47 | 173 | 114.97 | 115.50 | 2.9 | 10,319 | 0.03% |
大買/大賣/
|
| 2021/04/15 | 2 | 109.50 | 3 | 107.67 | 108.00 | -1 | 10,045 | -0.01% |
|
| 2021/04/14 | 1 | 105.00 | 1 | 104.00 | 107.50 | 0 | 9,963 | 0.00% |
|
| 2021/04/13 | 0 | 0.00 | 1 | 101.00 | 101.50 | -1 | 9,837 | -0.01% |
|
| 2021/04/12 | 2 | 107.00 | 1 | 107.00 | 104.00 | 1 | 9,844 | 0.01% |
|
| 2021/04/09 | 5.3 | 101.75 | 4 | 101.38 | 102.00 | 1.3 | 9,781 | 0.01% |
|
| 2021/04/08 | 0 | 0.00 | 2 | 100.00 | 98.80 | -2 | 9,660 | -0.02% |
|
| 2021/04/06 | 0.1 | 99.59 | 0 | 100.00 | 99.60 | 0 | 9,614 | 0.00% |
|
| 2021/03/31 | 2 | 98.60 | 3 | 99.37 | 99.80 | -1 | 9,513 | -0.01% |
|
| 2021/03/30 | 1 | 97.20 | 1 | 97.10 | 96.80 | 0 | 9,388 | 0.00% |
|
| 2021/03/29 | 2 | 97.75 | 0 | 0.00 | 97.50 | 2 | 9,386 | 0.02% |
|
| 2021/03/26 | 0 | 0.00 | 9 | 96.81 | 97.30 | -9 | 9,390 | -0.10% |
|
| 2021/03/25 | 0 | 0.00 | 2 | 96.00 | 94.80 | -2 | 9,360 | -0.02% |
|
| 2021/03/24 | 0 | 96.20 | 1 | 96.80 | 95.80 | -1 | 9,397 | -0.01% |
|
| 2021/03/23 | 1 | 95.52 | 2 | 95.85 | 96.70 | -1 | 9,391 | -0.01% |
|
| 2021/03/22 | 1 | 96.80 | 0.1 | 97.60 | 97.10 | 0.9 | 9,377 | 0.01% |
|
| 2021/03/19 | 1.1 | 96.19 | 1 | 96.50 | 96.80 | 0.1 | 9,286 | 0.00% |
|
| 2021/03/18 | 3.1 | 97.70 | 4.3 | 96.41 | 96.20 | -1.2 | 9,267 | -0.01% |
|
| 2021/03/17 | 0.1 | 95.00 | 0 | 0.00 | 93.70 | 0.1 | 9,111 | 0.00% |
|
| 2021/03/16 | 8 | 94.25 | 4 | 94.20 | 95.50 | 4 | 9,134 | 0.04% |
|
| 2021/03/15 | 2 | 95.70 | 1 | 96.00 | 94.70 | 1 | 9,070 | 0.01% |
|
| 2021/03/12 | 5 | 93.92 | 3 | 93.33 | 93.50 | 2 | 9,105 | 0.02% |
|
| 2021/03/11 | 8 | 94.55 | 6 | 94.55 | 95.80 | 2 | 9,014 | 0.02% |
|
| 2021/03/10 | 9 | 91.98 | 8 | 92.09 | 92.40 | 1 | 8,729 | 0.01% |
|
| 2021/03/09 | 9 | 89.16 | 22.9 | 88.96 | 90.60 | -13.9 | 8,454 | -0.16% |
|
| 2021/03/08 | 2 | 88.75 | 4 | 87.73 | 87.40 | -2 | 8,222 | -0.02% |
|
| 2021/03/04 | 0 | 0.00 | 1 | 85.60 | 85.00 | -1 | 8,003 | -0.01% |
|
| 2021/03/03 | 12 | 84.08 | 0 | 0.00 | 84.60 | 12 | 8,022 | 0.15% |
|
| 2021/02/26 | 0 | 0.00 | 1 | 86.70 | 87.00 | -1 | 7,937 | -0.01% |
|
| 2021/02/25 | 20 | 87.62 | 21 | 88.14 | 88.00 | -1 | 7,912 | -0.01% |
|
| 2021/02/24 | 25 | 88.52 | 24 | 89.13 | 88.20 | 1 | 8,013 | 0.01% |
|
| 2021/02/23 | 14 | 89.91 | 20 | 90.14 | 90.20 | -6 | 8,056 | -0.07% |
|
| 2021/02/22 | 8 | 87.05 | 15 | 87.11 | 87.80 | -7 | 7,612 | -0.09% |
|
| 2021/02/19 | 15 | 83.94 | 13 | 84.40 | 85.00 | 2 | 7,414 | 0.03% |
|
| 2021/02/18 | 20 | 84.00 | 20 | 85.30 | 85.30 | 0 | 7,308 | 0.00% |
|
| 2021/02/17 | 4 | 85.60 | 14 | 84.22 | 85.10 | -10 | 7,090 | -0.14% |
|
| 2021/02/05 | 1 | 79.70 | 3 | 79.50 | 79.10 | -2 | 6,712 | -0.03% |
|
| 2021/02/02 | 0 | 0.00 | 1 | 77.80 | 78.10 | -1 | 6,707 | -0.01% |
|
| 2021/02/01 | 1 | 77.00 | 0 | 0.00 | 77.20 | 1 | 6,705 | 0.01% |
|
| 2021/01/28 | 2 | 79.95 | 1 | 80.50 | 78.90 | 1 | 6,647 | 0.02% |
|
| 2021/01/27 | 0 | 0.00 | 1 | 81.00 | 80.20 | -1 | 6,585 | -0.02% |
|
| 2021/01/26 | 0 | 0.00 | 1 | 80.00 | 79.60 | -1 | 6,558 | -0.02% |
|
| 2021/01/25 | 0 | 0.00 | 1 | 79.50 | 80.60 | -1 | 6,531 | -0.02% |
|
| 2021/01/22 | 0 | 0.00 | 4 | 77.78 | 78.60 | -4 | 6,476 | -0.06% |
|
| 2021/01/21 | 2 | 75.70 | 0 | 0.00 | 76.10 | 2 | 6,645 | 0.03% |
|
| 2021/01/20 | 1 | 76.40 | 5 | 76.70 | 76.00 | -4 | 7,126 | -0.06% |
|
| 2021/01/19 | 5 | 79.70 | 0 | 0.00 | 79.70 | 5 | 6,990 | 0.07% |
|
| 2021/01/18 | 0 | 0.00 | 1 | 80.30 | 79.00 | -1 | 7,009 | -0.01% |
|
| 2021/01/15 | 0 | 0.00 | 2 | 79.75 | 79.90 | -2 | 6,970 | -0.03% |
|
| 2021/01/14 | 5 | 80.94 | 17 | 81.15 | 80.60 | -12 | 6,955 | -0.17% |
|
| 2021/01/13 | 8 | 80.75 | 5 | 80.48 | 81.30 | 3 | 6,921 | 0.04% |
|
| 2021/01/12 | 3 | 78.97 | 2 | 80.05 | 79.00 | 1 | 6,807 | 0.01% |
|
| 2021/01/11 | 1 | 78.30 | 0 | 0.00 | 79.20 | 1 | 6,749 | 0.01% |
|
| 2021/01/08 | 1 | 79.10 | 2 | 78.90 | 79.10 | -1 | 6,695 | -0.01% |
|
| 2021/01/06 | 3 | 77.80 | 1 | 77.00 | 77.80 | 2 | 6,613 | 0.03% |
|
| 2021/01/05 | 0 | 0.00 | 3 | 79.43 | 78.90 | -3 | 6,566 | -0.05% |
|
| 2021/01/04 | 2 | 78.30 | 1 | 78.20 | 78.50 | 1 | 6,500 | 0.02% |
|
| 2020/12/31 | 12 | 78.04 | 0 | 0.00 | 77.80 | 12 | 6,519 | 0.18% |
|
| 2020/12/30 | 0 | 0.00 | 1 | 77.30 | 77.90 | -1 | 6,474 | -0.02% |
|
| 2020/12/29 | 2 | 77.15 | 0 | 0.00 | 77.30 | 2 | 6,531 | 0.03% |
|
| 2020/12/24 | 3 | 76.50 | 0 | 0.00 | 76.20 | 3 | 6,847 | 0.04% |
|
| 2020/12/22 | 1 | 77.50 | 0 | 0.00 | 76.60 | 1 | 7,019 | 0.01% |
|
| 2020/12/21 | 0 | 0.00 | 1 | 79.60 | 78.50 | -1 | 7,021 | -0.01% |
|
| 2020/12/18 | 1 | 80.50 | 2 | 80.90 | 80.40 | -1 | 6,925 | -0.01% |
|
| 2020/12/17 | 1 | 79.90 | 0 | 0.00 | 79.60 | 1 | 6,819 | 0.01% |
|
| 2020/12/16 | 5 | 78.70 | 3 | 78.57 | 78.80 | 2 | 6,773 | 0.03% |
|
| 2020/12/15 | 1 | 77.90 | 2 | 78.00 | 77.60 | -1 | 6,734 | -0.01% |
|
| 2020/12/14 | 2 | 77.50 | 1 | 77.90 | 77.10 | 1 | 6,662 | 0.02% |
|
| 2020/12/11 | 5 | 77.16 | 3 | 78.00 | 76.90 | 2 | 6,681 | 0.03% |
|
| 2020/12/10 | 3 | 78.27 | 1 | 79.80 | 78.30 | 2 | 6,647 | 0.03% |
|
| 2020/12/09 | 2 | 79.70 | 0 | 0.00 | 80.00 | 2 | 6,642 | 0.03% |
|
| 2020/12/08 | 10 | 82.83 | 14 | 83.11 | 81.80 | -4 | 6,544 | -0.06% |
|
| 2020/12/07 | 1 | 81.10 | 1 | 80.30 | 81.10 | 0 | 6,359 | 0.00% |
|
| 2020/12/03 | 4 | 80.43 | 1 | 80.70 | 80.60 | 3 | 6,484 | 0.05% |
|
| 2020/12/02 | 2 | 79.25 | 0 | 0.00 | 78.90 | 2 | 6,501 | 0.03% |
|
| 2020/11/30 | 0 | 0.00 | 1 | 79.00 | 78.50 | -1 | 6,923 | -0.01% |
|
| 2020/11/27 | 1 | 78.90 | 2 | 79.75 | 79.50 | -1 | 7,176 | -0.01% |
|
| 2020/11/26 | 1 | 78.20 | 1 | 78.70 | 78.40 | 0 | 7,174 | 0.00% |
|
| 2020/11/25 | 1 | 78.20 | 1 | 79.10 | 78.50 | 0 | 7,231 | 0.00% |
|
| 2020/11/24 | 4 | 78.45 | 0 | 0.00 | 78.10 | 4 | 7,298 | 0.05% |
|
| 2020/11/23 | 5 | 80.38 | 5 | 80.22 | 79.90 | 0 | 7,265 | 0.00% |
|
| 2020/11/20 | 2 | 81.00 | 8 | 78.68 | 79.50 | -6 | 7,224 | -0.08% |
|
| 2020/11/17 | 0 | 0.00 | 1 | 74.80 | 74.70 | -1 | 7,387 | -0.01% |
|
| 2020/11/11 | 1 | 73.30 | 0 | 0.00 | 73.10 | 1 | 8,871 | 0.01% |
|
| 2020/11/06 | 1 | 72.90 | 0 | 0.00 | 72.70 | 1 | 9,255 | 0.01% |
|
| 2020/11/05 | 0 | 0.00 | 1 | 71.80 | 72.00 | -1 | 9,277 | -0.01% |
|
| 2020/11/04 | 1 | 71.50 | 1 | 71.60 | 71.90 | 0 | 9,350 | 0.00% |
|
| 2020/11/03 | 1 | 71.70 | 1 | 71.80 | 71.60 | 0 | 9,392 | 0.00% |
|
| 2020/11/02 | 0 | 0.00 | 1 | 70.70 | 71.70 | -1 | 9,475 | -0.01% |
|
| 2020/10/30 | 1 | 71.00 | 0 | 0.00 | 71.80 | 1 | 9,541 | 0.01% |
|
| 2020/10/29 | 11 | 70.07 | 11 | 70.50 | 71.30 | 0 | 9,498 | 0.00% |
|
| 2020/10/28 | 13 | 73.00 | 2 | 74.30 | 71.90 | 11 | 9,376 | 0.12% |
|
| 2020/10/26 | 0 | 0.00 | 1 | 80.20 | 79.90 | -1 | 9,037 | -0.01% |
|
| 2020/10/22 | 0 | 0.00 | 5 | 78.98 | 78.90 | -5 | 9,317 | -0.05% |
|
| 2020/10/21 | 0 | 0.00 | 7 | 79.20 | 78.70 | -7 | 9,496 | -0.07% |
|
| 2020/10/20 | 1 | 77.60 | 1 | 79.70 | 79.40 | 0 | 10,003 | 0.00% |
|
| 2020/10/19 | 0 | 0.00 | 1 | 77.80 | 77.90 | -1 | 10,231 | -0.01% |
|
| 2020/10/16 | 1 | 76.40 | 0 | 0.00 | 76.00 | 1 | 10,291 | 0.01% |
|
| 2020/10/15 | 3 | 77.40 | 1 | 77.50 | 77.50 | 2 | 10,417 | 0.02% |
|
| 2020/10/14 | 0 | 0.00 | 1 | 78.50 | 79.00 | -1 | 10,478 | -0.01% |
|
| 2020/10/13 | 6 | 76.38 | 3 | 77.00 | 76.50 | 3 | 10,481 | 0.03% |
|
| 2020/10/12 | 3 | 76.07 | 2 | 76.70 | 76.00 | 1 | 10,497 | 0.01% |
|
| 2020/10/07 | 1 | 76.50 | 0 | 0.00 | 76.90 | 1 | 10,769 | 0.01% |
|
| 2020/10/06 | 3 | 76.53 | 2 | 76.70 | 76.70 | 1 | 11,080 | 0.01% |
|
| 2020/10/05 | 1 | 75.10 | 0 | 0.00 | 77.30 | 1 | 11,190 | 0.01% |
|
| 2020/09/30 | 0 | 0.00 | 1 | 75.30 | 75.50 | -1 | 11,254 | -0.01% |
|
| 2020/09/29 | 3 | 76.03 | 2 | 76.10 | 76.30 | 1 | 11,275 | 0.01% |
|
| 2020/09/24 | 1 | 78.10 | 4 | 78.25 | 77.60 | -3 | 11,240 | -0.03% |
|
| 2020/09/23 | 1 | 81.00 | 0 | 0.00 | 81.10 | 1 | 11,329 | 0.01% |
|
| 2020/09/22 | 1 | 81.40 | 1 | 80.90 | 80.80 | 0 | 11,511 | 0.00% |
|
| 2020/09/17 | 1 | 81.30 | 1 | 81.50 | 81.30 | 0 | 11,768 | 0.00% |
|
| 2020/09/16 | 0 | 0.00 | 3 | 82.00 | 80.90 | -3 | 11,997 | -0.03% |
|
| 2020/09/15 | 1 | 81.00 | 0 | 0.00 | 81.30 | 1 | 12,148 | 0.01% |
|
| 2020/09/14 | 2 | 81.00 | 1 | 81.60 | 80.60 | 1 | 12,192 | 0.01% |
|
| 2020/09/11 | 1.4 | 79.06 | 0 | 0.00 | 79.20 | 1.4 | 12,108 | 0.01% |
|
| 2020/09/10 | 2 | 79.65 | 1 | 79.40 | 77.60 | 1 | 12,109 | 0.01% |
|
| 2020/09/08 | 2 | 77.70 | 1 | 78.20 | 77.60 | 1 | 12,117 | 0.01% |
|
| 2020/09/07 | 2 | 79.30 | 1 | 80.00 | 79.10 | 1 | 12,086 | 0.01% |
|
| 2020/09/04 | 3 | 82.73 | 0 | 0.00 | 82.80 | 3 | 12,063 | 0.02% |
|
| 2020/09/03 | 2 | 86.25 | 3 | 85.33 | 85.10 | -1 | 12,021 | -0.01% |
|
| 2020/09/02 | 18 | 83.72 | 16 | 84.74 | 82.60 | 2 | 11,870 | 0.02% |
|
| 2020/09/01 | 4 | 85.70 | 5 | 85.92 | 85.70 | -1 | 12,056 | -0.01% |
|
| 2020/08/31 | 9 | 85.13 | 8 | 86.30 | 84.90 | 1 | 12,498 | 0.01% |
|
| 2020/08/28 | 3 | 86.67 | 0 | 86.70 | 86.20 | 3 | 12,528 | 0.02% |
|
| 2020/08/27 | 1 | 89.30 | 0 | 0.00 | 89.70 | 1 | 12,491 | 0.01% |
|
| 2020/08/26 | 3 | 88.60 | 1 | 89.10 | 88.30 | 2 | 12,498 | 0.02% |
|
| 2020/08/25 | 17 | 90.31 | 16 | 90.09 | 91.50 | 1 | 12,417 | 0.01% |
|
| 2020/08/24 | 6 | 86.48 | 2 | 86.25 | 86.60 | 4 | 12,271 | 0.03% |
|
| 2020/08/21 | 9 | 85.69 | 1 | 85.50 | 85.30 | 8 | 12,308 | 0.06% |
|
| 2020/08/20 | 0 | 0.00 | 2 | 85.25 | 83.50 | -2 | 12,342 | -0.02% |
|
| 2020/08/19 | 3 | 90.30 | 1 | 87.60 | 88.80 | 2 | 12,143 | 0.02% |
|
| 2020/08/18 | 15 | 91.18 | 19.4 | 91.38 | 91.40 | -4.4 | 11,859 | -0.04% |
|
| 2020/08/17 | 8 | 89.56 | 16.2 | 88.01 | 86.50 | -8.2 | 11,437 | -0.07% |
|
| 2020/08/14 | 10.2 | 85.69 | 3 | 85.77 | 85.50 | 7.2 | 11,215 | 0.06% |
|
| 2020/08/13 | 2 | 83.80 | 7 | 80.91 | 84.00 | -5 | 11,144 | -0.04% |
|
| 2020/08/12 | 2 | 81.20 | 2 | 80.60 | 79.90 | 0 | 11,150 | 0.00% |
|
| 2020/08/11 | 0 | 0.00 | 2 | 81.15 | 82.00 | -2 | 11,431 | -0.02% |
|
| 2020/08/10 | 3 | 80.33 | 2 | 81.35 | 80.10 | 1 | 11,944 | 0.01% |
|
| 2020/08/06 | 0 | 0.00 | 3 | 84.00 | 82.50 | -3 | 12,885 | -0.02% |
|
| 2020/08/05 | 2 | 85.30 | 0 | 0.00 | 85.50 | 2 | 13,069 | 0.02% |
|
| 2020/07/30 | 1 | 86.50 | 1 | 84.50 | 86.50 | 0 | 12,979 | 0.00% |
|
| 2020/07/29 | 2 | 83.50 | 0 | 0.00 | 83.60 | 2 | 12,920 | 0.02% |
|
| 2020/07/28 | 2 | 85.50 | 4 | 84.43 | 84.40 | -2 | 12,794 | -0.02% |
|
| 2020/07/27 | 5 | 84.32 | 5 | 84.42 | 84.70 | 0 | 12,699 | 0.00% |
|
| 2020/07/24 | 126 | 82.56 | 130 | 82.08 | 82.40 | -4 | 12,506 | -0.03% |
大買/大賣/
|
| 2020/07/23 | 6 | 79.00 | 7 | 78.77 | 78.70 | -1 | 12,017 | -0.01% |
|
| 2020/07/22 | 1 | 74.90 | 1 | 75.00 | 75.30 | 0 | 11,727 | 0.00% |
|
| 2020/07/21 | 1 | 74.90 | 1 | 75.60 | 74.40 | 0 | 11,633 | 0.00% |
|
| 2020/07/20 | 1 | 73.30 | 2 | 73.05 | 73.90 | -1 | 11,496 | -0.01% |
|
| 2020/07/16 | 0 | 0.00 | 1 | 72.10 | 72.10 | -1 | 11,417 | -0.01% |
|
| 2020/07/15 | 0 | 0.00 | 1 | 72.90 | 72.00 | -1 | 11,392 | -0.01% |
|
| 2020/07/14 | 1 | 73.50 | 3 | 73.53 | 73.70 | -2 | 11,340 | -0.02% |
|
| 2020/07/13 | 10 | 75.57 | 4 | 73.05 | 72.10 | 6 | 11,228 | 0.05% |
|
| 2020/07/10 | 0 | 0.00 | 5 | 71.68 | 72.00 | -5 | 11,055 | -0.05% |
|
| 2020/07/09 | 0 | 0.00 | 1 | 70.90 | 70.80 | -1 | 11,008 | -0.01% |
|
| 2020/07/08 | 1 | 71.30 | 0 | 0.00 | 71.40 | 1 | 10,907 | 0.01% |
|
| 2020/07/07 | 0 | 0.00 | 2 | 70.50 | 70.50 | -2 | 10,759 | -0.02% |
|
| 2020/07/06 | 6 | 71.58 | 3 | 71.33 | 71.70 | 3 | 10,716 | 0.03% |
|
| 2020/07/03 | 0 | 0.00 | 1 | 70.50 | 70.30 | -1 | 10,669 | -0.01% |
|
| 2020/07/02 | 0 | 0.00 | 0.2 | 69.00 | 69.30 | -0.2 | 10,545 | 0.00% |
|
| 2020/07/01 | 2 | 66.30 | 5 | 68.24 | 68.10 | -3 | 10,512 | -0.03% |
|
| 2020/06/30 | 0 | 0.00 | 1 | 66.00 | 65.50 | -1 | 10,615 | -0.01% |
|
| 2020/06/23 | 3 | 66.50 | 3 | 66.63 | 66.90 | 0 | 10,835 | 0.00% |
|
| 2020/06/22 | 0 | 0.00 | 3 | 65.50 | 65.10 | -3 | 10,675 | -0.03% |
|
| 2020/06/17 | 3 | 64.40 | 1 | 64.50 | 64.50 | 2 | 10,439 | 0.02% |
|
| 2020/06/16 | 1 | 64.40 | 5 | 63.64 | 64.90 | -4 | 10,415 | -0.04% |
|
| 2020/06/15 | 2 | 62.30 | 1 | 64.10 | 62.30 | 1 | 10,383 | 0.01% |
|
| 2020/06/12 | 4 | 62.25 | 0 | 0.00 | 63.00 | 4 | 10,376 | 0.04% |
|
| 2020/06/11 | 0 | 0.00 | 3 | 62.87 | 61.70 | -3 | 10,349 | -0.03% |
|
| 2020/06/10 | 1 | 63.50 | 2 | 63.60 | 63.60 | -1 | 10,243 | -0.01% |
|
| 2020/06/09 | 3 | 64.50 | 11 | 64.35 | 63.50 | -8 | 10,246 | -0.08% |
|
| 2020/06/08 | 14 | 65.76 | 10 | 65.89 | 64.30 | 4 | 10,178 | 0.04% |
|
| 2020/06/05 | 12 | 65.97 | 25 | 66.57 | 69.10 | -13 | 9,742 | -0.13% |
|
| 2020/06/04 | 2 | 62.80 | 3 | 62.73 | 62.90 | -1 | 9,343 | -0.01% |
|
| 2020/06/03 | 5 | 62.04 | 4 | 61.95 | 62.40 | 1 | 9,305 | 0.01% |
|
| 2020/06/01 | 0 | 0.00 | 1 | 61.10 | 61.60 | -1 | 9,252 | -0.01% |
|
| 2020/05/29 | 2 | 60.50 | 0 | 0.00 | 59.00 | 2 | 9,246 | 0.02% |
|
| 2020/05/28 | 2 | 59.55 | 3 | 61.13 | 59.60 | -1 | 9,175 | -0.01% |
|
| 2020/05/27 | 5 | 62.24 | 5.1 | 63.52 | 61.30 | -0.1 | 9,125 | 0.00% |
|
| 2020/05/26 | 7 | 63.33 | 1 | 62.50 | 63.50 | 6 | 9,047 | 0.07% |
|
| 2020/05/25 | 2 | 62.40 | 1 | 63.00 | 63.10 | 1 | 9,010 | 0.01% |
|
| 2020/05/22 | 0 | 0.00 | 1 | 61.50 | 61.40 | -1 | 8,966 | -0.01% |
|
| 2020/05/21 | 3 | 63.93 | 3 | 63.57 | 63.50 | 0 | 8,986 | 0.00% |
|
| 2020/05/20 | 0.1 | 62.40 | 2.2 | 62.22 | 62.60 | -2.1 | 9,153 | -0.02% |
|
| 2020/05/19 | 4 | 63.55 | 5 | 63.16 | 62.60 | -1 | 9,248 | -0.01% |
|
| 2020/05/18 | 14 | 61.34 | 17 | 62.05 | 62.00 | -3 | 9,321 | -0.03% |
|
| 2020/05/15 | 14 | 61.40 | 19 | 61.03 | 62.40 | -5 | 9,073 | -0.06% |
|
| 2020/05/14 | 5 | 59.34 | 15 | 59.33 | 58.90 | -10 | 8,670 | -0.12% |
|
| 2020/05/13 | 17 | 59.01 | 15 | 58.67 | 59.50 | 2 | 8,548 | 0.02% |
|
| 2020/05/12 | 37 | 54.46 | 30 | 55.14 | 55.80 | 7 | 8,300 | 0.08% |
|
| 2020/05/08 | 1 | 52.00 | 1 | 52.40 | 52.00 | 0 | 8,525 | 0.00% |
|
| 2020/04/30 | 2 | 51.90 | 2 | 51.85 | 52.00 | 0 | 8,884 | 0.00% |
|
| 2020/04/29 | 1 | 51.70 | 1 | 51.90 | 51.80 | 0 | 8,872 | 0.00% |
|
| 2020/04/28 | 1 | 52.00 | 1 | 51.80 | 52.20 | 0 | 8,850 | 0.00% |
|
| 2020/04/23 | 0 | 0.00 | 3 | 52.20 | 52.40 | -3 | 9,098 | -0.03% |
|
| 2020/04/22 | 4 | 51.70 | 0 | 0.00 | 51.70 | 4 | 9,145 | 0.04% |
|
| 2020/04/20 | 4 | 54.30 | 4 | 53.50 | 54.50 | 0 | 9,017 | 0.00% |
|
| 2020/04/17 | 1 | 53.30 | 4 | 53.85 | 53.20 | -3 | 8,961 | -0.03% |
|
| 2020/04/16 | 1 | 53.80 | 3 | 53.73 | 54.00 | -2 | 8,864 | -0.02% |
|
| 2020/04/15 | 16 | 52.97 | 14 | 53.03 | 54.00 | 2 | 8,778 | 0.02% |
|
| 2020/04/14 | 1 | 53.00 | 0 | 0.00 | 53.00 | 1 | 8,667 | 0.01% |
|
| 2020/04/13 | 0 | 0.00 | 1 | 51.00 | 50.50 | -1 | 8,559 | -0.01% |
|
| 2020/04/08 | 0 | 0.00 | 1 | 52.10 | 51.20 | -1 | 8,555 | -0.01% |
|
| 2020/04/07 | 0 | 0.00 | 1 | 51.70 | 51.70 | -1 | 8,548 | -0.01% |
|
| 2020/04/06 | 4 | 52.03 | 4 | 52.08 | 52.40 | 0 | 8,511 | 0.00% |
|
| 2020/04/01 | 14 | 52.41 | 14 | 52.01 | 52.50 | 0 | 8,404 | 0.00% |
|
| 2020/03/31 | 3 | 50.00 | 6 | 47.95 | 51.00 | -3 | 8,180 | -0.04% |
|
| 2020/03/30 | 4 | 47.65 | 4 | 46.70 | 46.85 | 0 | 7,938 | 0.00% |
|
| 2020/03/27 | 3 | 47.17 | 3 | 46.80 | 46.85 | 0 | 7,876 | 0.00% |
|
| 2020/03/26 | 0 | 0.00 | 2 | 42.65 | 44.20 | -2 | 7,753 | -0.03% |
|
| 2020/03/25 | 0 | 0.00 | 3 | 40.85 | 43.60 | -3 | 7,689 | -0.04% |
|
| 2020/03/24 | 5 | 39.68 | 0 | 0.00 | 39.65 | 5 | 7,664 | 0.07% |
|
| 2020/03/20 | 1 | 40.10 | 0 | 0.00 | 40.50 | 1 | 7,849 | 0.01% |
|
| 2020/03/19 | 0 | 0.00 | 2 | 37.13 | 38.15 | -2 | 7,824 | -0.03% |
|
| 2020/03/18 | 1 | 41.35 | 0 | 0.00 | 40.00 | 1 | 7,764 | 0.01% |
|
| 2020/03/17 | 0 | 0.00 | 5 | 42.80 | 42.60 | -5 | 7,660 | -0.07% |
|
| 2020/03/16 | 2 | 45.10 | 0 | 0.00 | 43.75 | 2 | 7,611 | 0.03% |
|
| 2020/03/13 | 5 | 43.54 | 0 | 0.00 | 45.00 | 5 | 7,560 | 0.07% |
|
| 2020/03/12 | 1 | 48.10 | 19 | 47.67 | 47.55 | -18 | 7,448 | -0.24% |
|
| 2020/03/11 | 1 | 50.30 | 3 | 49.50 | 49.40 | -2 | 7,319 | -0.03% |
|
| 2020/03/10 | 1 | 49.20 | 0 | 0.00 | 49.60 | 1 | 7,263 | 0.01% |
|
| 2020/03/09 | 1 | 52.00 | 0 | 0.00 | 50.10 | 1 | 7,117 | 0.01% |
|
| 2020/03/06 | 1 | 52.60 | 0 | 0.00 | 52.60 | 1 | 7,020 | 0.01% |
|
| 2020/03/05 | 1 | 52.80 | 2 | 52.65 | 52.60 | -1 | 6,992 | -0.01% |
|
| 2020/03/04 | 0 | 0.00 | 1 | 51.80 | 51.90 | -1 | 6,967 | -0.01% |
|
| 2020/03/03 | 3 | 52.77 | 6 | 53.00 | 52.60 | -3 | 6,897 | -0.04% |
|
| 2020/03/02 | 2 | 52.00 | 14 | 52.64 | 52.20 | -12 | 6,841 | -0.18% |
|
| 2020/02/27 | 1 | 54.10 | 2 | 53.50 | 52.10 | -1 | 6,759 | -0.01% |
|
| 2020/02/26 | 1 | 53.90 | 0 | 0.00 | 53.90 | 1 | 6,686 | 0.01% |
|
| 2020/02/25 | 1 | 54.70 | 20 | 54.51 | 54.40 | -19 | 6,672 | -0.28% |
|
| 2020/02/24 | 11 | 54.91 | 2 | 55.20 | 55.30 | 9 | 6,702 | 0.13% |
|
| 2020/02/21 | 13 | 55.37 | 6 | 55.15 | 54.90 | 7 | 6,633 | 0.11% |
|
| 2020/02/20 | 6 | 57.27 | 7 | 57.10 | 58.00 | -1 | 6,321 | -0.02% |
|
| 2020/02/19 | 208 | 59.71 | 209 | 57.88 | 57.70 | -1 | 6,154 | -0.02% |
大買/大賣/
|
| 2020/02/18 | 5 | 58.78 | 7 | 58.69 | 58.30 | -2 | 6,006 | -0.03% |
|
| 2020/02/17 | 3 | 58.60 | 3 | 58.87 | 58.70 | 0 | 5,922 | 0.00% |
|
| 2020/02/14 | 17 | 58.54 | 10 | 58.90 | 58.90 | 7 | 5,789 | 0.12% |
|
| 2020/02/13 | 30 | 58.69 | 44 | 58.66 | 59.00 | -14 | 5,527 | -0.25% |
|
| 2020/02/12 | 6 | 56.10 | 1 | 56.10 | 56.00 | 5 | 5,085 | 0.10% |
|
| 2020/02/11 | 14 | 55.09 | 17 | 55.37 | 55.80 | -3 | 4,882 | -0.06% |
|
| 2020/02/10 | 26 | 53.72 | 26 | 53.97 | 54.30 | 0 | 4,523 | 0.00% |
|
| 2020/02/07 | 5 | 52.40 | 0 | 0.00 | 51.90 | 5 | 4,220 | 0.12% |
|
| 2020/02/05 | 3 | 51.20 | 3 | 51.40 | 51.40 | 0 | 4,346 | 0.00% |
|
| 2020/02/04 | 0 | 0.00 | 1 | 51.00 | 50.90 | -1 | 4,316 | -0.02% |
|
| 2020/02/03 | 0 | 0.00 | 1 | 50.80 | 51.10 | -1 | 4,300 | -0.02% |
|
| 2020/01/31 | 0 | 0.00 | 1.3 | 50.97 | 51.20 | -1.3 | 4,330 | -0.03% |
|
| 2020/01/30 | 0 | 0.00 | 1 | 50.40 | 50.80 | -1 | 4,358 | -0.02% |
|
| 2020/01/20 | 0.3 | 51.80 | 1 | 52.20 | 52.20 | -0.7 | 4,395 | -0.02% |
|
| 2020/01/17 | 0 | 0.00 | 1 | 51.90 | 51.90 | -1 | 4,311 | -0.02% |
|
| 2020/01/16 | 0 | 0.00 | 1 | 51.50 | 51.20 | -1 | 4,218 | -0.02% |
|
| 2020/01/10 | 3 | 50.23 | 1 | 50.60 | 50.40 | 2 | 4,370 | 0.05% |
|
| 2020/01/09 | 10 | 50.30 | 0 | 0.00 | 50.20 | 10 | 4,397 | 0.23% |
|
| 2020/01/06 | 0 | 0.00 | 2 | 49.80 | 50.00 | -2 | 4,421 | -0.05% |
|
| 2020/01/03 | 1 | 49.95 | 0 | 0.00 | 50.20 | 1 | 4,428 | 0.02% |
|
| 2019/12/31 | 0 | 0.00 | 1 | 49.75 | 49.70 | -1 | 4,409 | -0.02% |
|
| 2019/12/30 | 2 | 50.05 | 4 | 50.40 | 50.10 | -2 | 4,382 | -0.05% |
|
| 2019/12/27 | 1 | 50.50 | 0 | 0.00 | 50.50 | 1 | 4,349 | 0.02% |
|
| 2019/12/26 | 9 | 50.96 | 0 | 0.00 | 50.70 | 9 | 4,383 | 0.21% |
|
| 2019/12/25 | 1 | 51.10 | 0 | 0.00 | 51.50 | 1 | 4,386 | 0.02% |
|
| 2019/12/24 | 2 | 51.00 | 0 | 0.00 | 50.80 | 2 | 4,499 | 0.04% |
|
| 2019/12/23 | 1 | 51.50 | 7 | 51.36 | 50.90 | -6 | 4,519 | -0.13% |
|
| 2019/12/20 | 1 | 52.00 | 2 | 52.40 | 52.00 | -1 | 4,684 | -0.02% |
|
| 2019/12/19 | 3 | 52.80 | 0 | 0.00 | 52.40 | 3 | 4,869 | 0.06% |
|
| 2019/12/18 | 7 | 52.70 | 6 | 52.57 | 52.70 | 1 | 4,889 | 0.02% |
|
| 2019/12/17 | 0 | 0.00 | 1 | 51.50 | 51.40 | -1 | 4,738 | -0.02% |
|
| 2019/12/13 | 1 | 51.50 | 3 | 51.40 | 51.10 | -2 | 4,738 | -0.04% |
|
| 2019/12/12 | 0 | 0.00 | 1 | 51.20 | 50.80 | -1 | 4,715 | -0.02% |
|
| 2019/12/11 | 0 | 0.00 | 2 | 51.05 | 50.80 | -2 | 4,746 | -0.04% |
|
| 2019/12/09 | 0 | 0.00 | 2 | 51.10 | 50.70 | -2 | 4,863 | -0.04% |
|
| 2019/12/06 | 2 | 50.55 | 0 | 0.00 | 50.50 | 2 | 4,915 | 0.04% |
|
| 2019/12/03 | 0 | 0.00 | 1 | 51.00 | 51.00 | -1 | 5,282 | -0.02% |
|
| 2019/12/02 | 0 | 0.00 | 1 | 50.90 | 50.70 | -1 | 5,346 | -0.02% |
|
| 2019/11/29 | 1 | 50.30 | 0 | 0.00 | 50.30 | 1 | 5,368 | 0.02% |
|
| 2019/11/27 | 1 | 51.30 | 0 | 0.00 | 51.30 | 1 | 5,545 | 0.02% |
|
| 2019/11/26 | 0 | 0.00 | 1 | 51.40 | 51.40 | -1 | 5,572 | -0.02% |
|
| 2019/11/25 | 0 | 0.00 | 5 | 52.00 | 51.40 | -5 | 5,592 | -0.09% |
|
| 2019/11/22 | 0 | 0.00 | 2 | 51.90 | 52.00 | -2 | 5,657 | -0.04% |
|
| 2019/11/19 | 1 | 50.40 | 2 | 51.00 | 50.80 | -1 | 5,872 | -0.02% |
|
| 2019/11/18 | 0 | 0.00 | 0.7 | 50.50 | 50.40 | -0.7 | 6,032 | -0.01% |
|
| 2019/11/15 | 12 | 49.31 | 0 | 0.00 | 49.05 | 12 | 6,428 | 0.19% |
|
| 2019/11/14 | 1 | 49.25 | 0 | 0.00 | 49.40 | 1 | 6,653 | 0.02% |
|
| 2019/11/13 | 2 | 50.65 | 0 | 0.00 | 49.95 | 2 | 6,828 | 0.03% |
|
| 2019/11/07 | 0 | 0.00 | 2 | 51.40 | 51.10 | -2 | 7,432 | -0.03% |
|
| 2019/11/05 | 12 | 52.90 | 2 | 53.10 | 52.60 | 10 | 7,449 | 0.13% |
|
| 2019/11/04 | 1 | 51.30 | 3 | 51.73 | 52.30 | -2 | 7,357 | -0.03% |
|
| 2019/11/01 | 1 | 51.30 | 1 | 50.90 | 51.20 | 0 | 7,285 | 0.00% |
|
| 2019/10/30 | 2 | 50.70 | 1 | 50.70 | 50.70 | 1 | 7,389 | 0.01% |
|
| 2019/10/29 | 1 | 52.00 | 0 | 0.00 | 51.50 | 1 | 7,347 | 0.01% |
|
| 2019/10/28 | 2 | 51.50 | 0 | 0.00 | 51.50 | 2 | 7,324 | 0.03% |
|
| 2019/10/25 | 0 | 0.00 | 3 | 50.37 | 50.50 | -3 | 7,221 | -0.04% |
|
| 2019/10/23 | 1 | 50.10 | 0 | 0.00 | 49.80 | 1 | 7,276 | 0.01% |
|
| 2019/10/22 | 2 | 49.85 | 1 | 50.20 | 50.00 | 1 | 7,270 | 0.01% |
|
| 2019/10/21 | 0 | 0.00 | 1 | 49.60 | 49.30 | -1 | 7,251 | -0.01% |
|
| 2019/10/18 | 4 | 49.03 | 0 | 0.00 | 49.00 | 4 | 7,237 | 0.06% |
|
| 2019/10/17 | 1 | 49.00 | 3 | 48.90 | 49.30 | -2 | 7,309 | -0.03% |
|
| 2019/10/16 | 1 | 49.20 | 0 | 0.00 | 49.20 | 1 | 7,294 | 0.01% |
|
| 2019/10/15 | 2 | 49.58 | 0 | 0.00 | 49.35 | 2 | 7,321 | 0.03% |
|
| 2019/10/09 | 2 | 49.40 | 2 | 49.38 | 49.35 | 0 | 7,571 | 0.00% |
|
| 2019/10/08 | 1 | 49.80 | 0 | 0.00 | 49.70 | 1 | 7,693 | 0.01% |
|
| 2019/10/04 | 1 | 50.50 | 2 | 51.10 | 50.20 | -1 | 7,807 | -0.01% |
|
| 2019/10/03 | 1 | 50.20 | 2 | 49.73 | 50.20 | -1 | 7,897 | -0.01% |
|
| 2019/10/02 | 0 | 0.00 | 3 | 49.90 | 50.10 | -3 | 7,934 | -0.04% |
|
| 2019/10/01 | 3 | 49.43 | 0 | 0.00 | 49.45 | 3 | 7,976 | 0.04% |
|
| 2019/09/27 | 2 | 50.13 | 1 | 51.50 | 49.65 | 1 | 8,032 | 0.01% |
|
| 2019/09/26 | 2 | 51.15 | 1 | 52.20 | 51.10 | 1 | 8,010 | 0.01% |
|
| 2019/09/25 | 1 | 51.80 | 7 | 52.50 | 51.80 | -6 | 8,066 | -0.07% |
|
| 2019/09/24 | 6 | 53.62 | 5 | 53.06 | 53.90 | 1 | 7,979 | 0.01% |
|
| 2019/09/23 | 1 | 51.70 | 1 | 52.10 | 52.30 | 0 | 7,952 | 0.00% |
|
| 2019/09/20 | 1 | 51.20 | 2 | 51.80 | 51.10 | -1 | 8,281 | -0.01% |
|
| 2019/09/19 | 2 | 50.85 | 2 | 51.55 | 50.90 | 0 | 8,405 | 0.00% |
|
| 2019/09/18 | 2 | 51.25 | 0 | 0.00 | 51.10 | 2 | 8,555 | 0.02% |
|
| 2019/09/17 | 1 | 51.60 | 0 | 0.00 | 51.20 | 1 | 8,635 | 0.01% |
|
| 2019/09/12 | 1 | 52.20 | 1 | 52.50 | 52.70 | 0 | 8,734 | 0.00% |
|
| 2019/09/11 | 2 | 52.50 | 0 | 0.00 | 52.30 | 2 | 8,823 | 0.02% |
|
| 2019/09/10 | 1 | 52.90 | 2 | 53.00 | 53.30 | -1 | 8,828 | -0.01% |
|
| 2019/09/09 | 3 | 53.20 | 4 | 53.55 | 53.30 | -1 | 8,780 | -0.01% |
|
| 2019/09/06 | 2 | 52.45 | 5 | 52.50 | 52.40 | -3 | 8,627 | -0.03% |
|
| 2019/09/05 | 2 | 51.35 | 2 | 51.15 | 52.40 | 0 | 8,571 | 0.00% |
|
| 2019/09/04 | 1 | 51.20 | 0 | 0.00 | 50.70 | 1 | 8,444 | 0.01% |
|
| 2019/09/03 | 0 | 0.00 | 2 | 51.25 | 51.30 | -2 | 8,423 | -0.02% |
|
| 2019/09/02 | 3 | 50.77 | 7 | 51.06 | 51.40 | -4 | 8,407 | -0.05% |
|
| 2019/08/29 | 6 | 53.10 | 0 | 0.00 | 52.60 | 6 | 8,179 | 0.07% |
|
| 2019/08/28 | 0 | 0.00 | 1 | 52.80 | 53.00 | -1 | 8,140 | -0.01% |
|
| 2019/08/27 | 1 | 52.50 | 3 | 53.13 | 52.20 | -2 | 8,115 | -0.02% |
|
| 2019/08/26 | 7 | 53.44 | 6 | 53.37 | 52.70 | 1 | 8,061 | 0.01% |
|
| 2019/08/23 | 2 | 53.00 | 0 | 0.00 | 53.00 | 2 | 7,872 | 0.03% |
|
| 2019/08/22 | 5 | 53.40 | 1 | 52.60 | 53.30 | 4 | 7,829 | 0.05% |
|
| 2019/08/21 | 21 | 53.10 | 8 | 53.30 | 53.10 | 13 | 7,731 | 0.17% |
|
| 2019/08/20 | 9 | 52.59 | 2 | 52.30 | 52.80 | 7 | 7,524 | 0.09% |
|
| 2019/08/19 | 4 | 50.30 | 4 | 50.75 | 50.80 | 0 | 7,070 | 0.00% |
|
| 2019/08/16 | 3 | 48.30 | 5 | 48.29 | 49.60 | -2 | 6,718 | -0.03% |
|
| 2019/08/15 | 1 | 46.55 | 0 | 0.00 | 46.30 | 1 | 6,506 | 0.02% |
|
| 2019/08/13 | 1 | 49.95 | 2 | 49.10 | 49.40 | -1 | 6,243 | -0.02% |
|
| 2019/08/12 | 0 | 0.00 | 4 | 48.61 | 49.45 | -4 | 6,127 | -0.07% |
|
| 2019/08/08 | 4 | 46.75 | 3 | 46.85 | 46.80 | 1 | 5,960 | 0.02% |
|
| 2019/08/07 | 1 | 45.95 | 3 | 46.00 | 46.20 | -2 | 5,917 | -0.03% |
|
| 2019/08/06 | 1 | 45.00 | 25 | 44.95 | 46.50 | -24 | 5,914 | -0.41% |
|
| 2019/08/02 | 22 | 45.70 | 5 | 45.65 | 45.20 | 17 | 5,864 | 0.29% |
|
| 2019/08/01 | 0 | 0.00 | 2 | 45.75 | 45.55 | -2 | 5,812 | -0.03% |
|
| 2019/07/30 | 1 | 47.30 | 28 | 47.47 | 47.30 | -27 | 5,716 | -0.47% |
|
| 2019/07/29 | 1 | 47.90 | 3 | 47.95 | 48.30 | -2 | 5,732 | -0.03% |
|
| 2019/07/26 | 0 | 0.00 | 2 | 48.70 | 48.70 | -2 | 5,685 | -0.04% |
|
| 2019/07/25 | 3 | 49.60 | 0 | 0.00 | 48.75 | 3 | 5,664 | 0.05% |
|
| 2019/07/24 | 2 | 49.08 | 2 | 49.30 | 48.90 | 0 | 5,604 | 0.00% |
|
| 2019/07/23 | 29 | 49.00 | 1 | 49.05 | 49.00 | 28 | 5,588 | 0.50% |
|
| 2019/07/17 | 2 | 48.53 | 0 | 0.00 | 48.90 | 2 | 5,448 | 0.04% |
|
| 2019/07/15 | 5 | 50.09 | 3 | 50.12 | 49.90 | 2 | 5,272 | 0.04% |
|
| 2019/07/12 | 1 | 53.40 | 3 | 53.50 | 53.50 | -2 | 5,095 | -0.04% |
|
| 2019/07/11 | 1 | 53.30 | 0 | 0.00 | 52.80 | 1 | 5,063 | 0.02% |
|
| 2019/07/10 | 2 | 53.00 | 0 | 0.00 | 52.50 | 2 | 5,002 | 0.04% |
|
| 2019/07/08 | 5 | 55.10 | 5 | 55.50 | 54.80 | 0 | 4,894 | 0.00% |
|
| 2019/07/05 | 4 | 54.60 | 4 | 54.60 | 54.70 | 0 | 4,867 | 0.00% |
|
| 2019/07/04 | 5 | 55.60 | 6 | 55.40 | 54.60 | -1 | 4,792 | -0.02% |
|
| 2019/07/03 | 0 | 0.00 | 1 | 54.30 | 54.40 | -1 | 4,751 | -0.02% |
|
| 2019/07/02 | 0 | 0.00 | 2 | 53.50 | 54.20 | -2 | 4,750 | -0.04% |
|
| 2019/07/01 | 8 | 54.34 | 23 | 53.63 | 53.80 | -15 | 4,823 | -0.31% |
|
| 2019/06/28 | 4 | 52.48 | 10 | 52.46 | 53.20 | -6 | 4,739 | -0.13% |
|
| 2019/06/27 | 38 | 53.20 | 37 | 52.21 | 53.40 | 1 | 4,581 | 0.02% |
|
| 2019/06/26 | 8 | 49.58 | 4 | 49.81 | 50.00 | 4 | 4,170 | 0.10% |
|
| 2019/06/25 | 8 | 47.94 | 6 | 47.75 | 47.75 | 2 | 3,984 | 0.05% |
|
| 2019/06/24 | 1 | 46.55 | 0 | 0.00 | 46.90 | 1 | 3,885 | 0.03% |
|
| 2019/06/20 | 2.2 | 47.64 | 0 | 0.00 | 47.50 | 2.2 | 3,768 | 0.06% |
|
| 2019/06/19 | 6 | 48.22 | 1 | 48.40 | 48.50 | 5 | 3,870 | 0.13% |
|
| 2019/06/18 | 6 | 47.08 | 12 | 46.81 | 47.05 | -6 | 4,005 | -0.15% |
|
| 2019/06/14 | 1 | 45.00 | 2 | 45.18 | 45.25 | -1 | 4,037 | -0.02% |
|
| 2019/06/13 | 1 | 44.55 | 0 | 0.00 | 44.55 | 1 | 4,114 | 0.02% |
|
| 2019/06/12 | 1 | 44.30 | 0 | 0.00 | 44.45 | 1 | 4,140 | 0.02% |
|
| 2019/06/11 | 0 | 0.00 | 2 | 44.90 | 44.45 | -2 | 4,158 | -0.05% |
|
| 2019/06/10 | 2 | 45.38 | 1 | 45.10 | 45.20 | 1 | 4,144 | 0.02% |
|
| 2019/06/05 | 3 | 45.05 | 3 | 44.90 | 44.85 | 0 | 4,237 | 0.00% |
|
| 2019/06/04 | 10 | 45.00 | 0 | 0.00 | 44.90 | 10 | 4,282 | 0.23% |
|
| 2019/05/31 | 1 | 45.00 | 0 | 0.00 | 45.75 | 1 | 4,431 | 0.02% |
|
| 2019/05/27 | 0 | 0.00 | 1 | 45.40 | 45.35 | -1 | 5,070 | -0.02% |
|
| 2019/05/22 | 1 | 45.25 | 0 | 0.00 | 44.90 | 1 | 5,607 | 0.02% |
|
| 2019/05/21 | 12 | 44.73 | 0 | 0.00 | 45.00 | 12 | 5,911 | 0.20% |
|
| 2019/05/20 | 10 | 44.60 | 0 | 0.00 | 44.75 | 10 | 5,978 | 0.17% |
|
| 2019/05/17 | 0 | 0.00 | 20 | 45.66 | 44.90 | -20 | 6,113 | -0.33% |
|
| 2019/05/16 | 1 | 46.30 | 1 | 45.70 | 44.95 | 0 | 6,412 | 0.00% |
|
| 2019/05/14 | 1 | 48.05 | 1 | 45.50 | 47.90 | 0 | 6,556 | 0.00% |
|
| 2019/05/13 | 1 | 47.00 | 0 | 0.00 | 46.50 | 1 | 6,653 | 0.02% |
|
| 2019/05/09 | 2 | 47.50 | 1 | 48.20 | 47.20 | 1 | 6,687 | 0.01% |
|
| 2019/05/08 | 0 | 0.00 | 1 | 48.25 | 48.55 | -1 | 6,683 | -0.01% |
|
| 2019/05/07 | 1 | 49.10 | 0 | 0.00 | 49.00 | 1 | 6,734 | 0.01% |
|
| 2019/05/06 | 0 | 0.00 | 2 | 49.60 | 48.05 | -2 | 6,786 | -0.03% |
|
| 2019/04/30 | 1 | 49.65 | 0 | 0.00 | 49.65 | 1 | 6,962 | 0.01% |
|
| 2019/04/29 | 0 | 0.00 | 4 | 50.10 | 49.60 | -4 | 6,982 | -0.06% |
|
| 2019/04/26 | 0 | 0.00 | 2 | 50.90 | 50.80 | -2 | 6,989 | -0.03% |
|
| 2019/04/25 | 2 | 51.40 | 1 | 51.30 | 51.30 | 1 | 7,103 | 0.01% |
|
| 2019/04/24 | 4 | 52.50 | 0 | 0.00 | 52.80 | 4 | 7,086 | 0.06% |
|
| 2019/04/23 | 0 | 0.00 | 1 | 51.50 | 51.20 | -1 | 7,089 | -0.01% |
|
| 2019/04/18 | 0 | 0.00 | 16 | 51.80 | 51.20 | -16 | 7,282 | -0.22% |
|
| 2019/04/17 | 11 | 52.95 | 8 | 52.50 | 52.40 | 3 | 7,451 | 0.04% |
|
| 2019/04/12 | 0 | 0.00 | 1 | 49.90 | 49.90 | -1 | 7,649 | -0.01% |
|
| 2019/04/11 | 1 | 50.50 | 0 | 0.00 | 50.80 | 1 | 7,721 | 0.01% |
|
| 2019/04/10 | 1 | 51.20 | 1 | 51.00 | 51.00 | 0 | 7,800 | 0.00% |
|
| 2019/04/09 | 11 | 52.16 | 2 | 52.30 | 52.30 | 9 | 7,968 | 0.11% |
|
| 2019/04/08 | 1 | 51.70 | 0 | 0.00 | 51.40 | 1 | 8,215 | 0.01% |
|
| 2019/04/03 | 3 | 51.33 | 7 | 51.63 | 51.20 | -4 | 8,665 | -0.05% |
|
| 2019/04/02 | 2 | 48.93 | 2 | 49.80 | 49.80 | 0 | 9,014 | 0.00% |
|
| 2019/04/01 | 0 | 0.00 | 1 | 49.35 | 49.30 | -1 | 9,380 | -0.01% |
|
| 2019/03/27 | 5 | 48.20 | 5 | 49.00 | 49.00 | 0 | 9,779 | 0.00% |
|
| 2019/03/25 | 4 | 49.06 | 1 | 49.15 | 49.15 | 3 | 9,760 | 0.03% |
|
| 2019/03/22 | 2 | 50.40 | 1 | 51.00 | 50.50 | 1 | 9,734 | 0.01% |
|
| 2019/03/21 | 4 | 49.41 | 3 | 50.50 | 50.50 | 1 | 9,659 | 0.01% |
|
| 2019/03/20 | 0 | 0.00 | 1 | 48.10 | 48.00 | -1 | 9,503 | -0.01% |
|
| 2019/03/19 | 2 | 47.75 | 2 | 48.15 | 48.00 | 0 | 9,530 | 0.00% |
|
| 2019/03/18 | 0 | 0.00 | 1 | 46.85 | 47.40 | -1 | 9,614 | -0.01% |
|
| 2019/03/15 | 1 | 45.95 | 0 | 0.00 | 45.65 | 1 | 9,592 | 0.01% |
|
| 2019/03/14 | 0 | 0.00 | 2 | 46.05 | 45.95 | -2 | 9,587 | -0.02% |
|
| 2019/03/11 | 0 | 0.00 | 1 | 46.50 | 46.65 | -1 | 9,782 | -0.01% |
|
| 2019/03/08 | 1 | 46.55 | 0 | 0.00 | 46.35 | 1 | 9,850 | 0.01% |
|
| 2019/03/07 | 1 | 47.80 | 8 | 47.17 | 46.70 | -7 | 9,953 | -0.07% |
|
| 2019/03/05 | 6 | 49.08 | 7 | 48.67 | 47.75 | -1 | 10,119 | -0.01% |
|
| 2019/03/04 | 0 | 0.00 | 7 | 48.42 | 48.90 | -7 | 10,064 | -0.07% |
|
| 2019/02/27 | 1 | 48.25 | 0 | 0.00 | 47.90 | 1 | 10,060 | 0.01% |
|
| 2019/02/26 | 1 | 48.15 | 1 | 47.70 | 47.70 | 0 | 9,914 | 0.00% |
|
| 2019/02/25 | 2 | 45.95 | 1 | 46.20 | 46.10 | 1 | 9,622 | 0.01% |
|
| 2019/02/22 | 21 | 45.61 | 0 | 0.00 | 45.60 | 21 | 9,614 | 0.22% |
|
| 2019/02/21 | 11 | 46.38 | 11 | 46.85 | 45.50 | 0 | 9,562 | 0.00% |
|
| 2019/02/20 | 65 | 45.52 | 64 | 45.45 | 46.00 | 1 | 9,284 | 0.01% |
|
| 2019/02/18 | 0 | 0.00 | 4.1 | 44.85 | 44.65 | -4.1 | 9,236 | -0.04% |
|
| 2019/02/15 | 10 | 43.91 | 64 | 43.73 | 44.00 | -54 | 9,092 | -0.59% |
|
| 2019/02/14 | 40 | 42.89 | 31 | 42.88 | 42.95 | 9 | 8,790 | 0.10% |
|
| 2019/02/13 | 40 | 42.65 | 5 | 41.96 | 42.90 | 35 | 8,705 | 0.40% |
|
| 2019/02/12 | 9 | 41.83 | 0 | 0.00 | 41.70 | 9 | 8,571 | 0.10% |
|
| 2019/02/11 | 0 | 0.00 | 3 | 40.45 | 40.75 | -3 | 8,450 | -0.04% |
|
| 2019/01/30 | 1 | 40.15 | 3 | 40.15 | 40.15 | -2 | 8,432 | -0.02% |
|
| 2019/01/25 | 2 | 40.10 | 0 | 0.00 | 40.00 | 2 | 8,403 | 0.02% |
|
| 2019/01/24 | 2 | 40.30 | 0 | 0.00 | 39.95 | 2 | 8,410 | 0.02% |
|
| 2019/01/22 | 1 | 40.30 | 0 | 0.00 | 39.85 | 1 | 8,344 | 0.01% |
|
| 2019/01/21 | 0 | 0.00 | 1 | 40.40 | 40.40 | -1 | 8,351 | -0.01% |
|
| 2019/01/18 | 3 | 39.85 | 0 | 0.00 | 39.80 | 3 | 8,403 | 0.04% |
|
| 2019/01/15 | 0 | 0.00 | 12 | 39.48 | 39.80 | -12 | 8,382 | -0.14% |
|
| 2019/01/14 | 1 | 38.95 | 0 | 0.00 | 38.90 | 1 | 8,399 | 0.01% |
|
| 2019/01/10 | 0 | 0.00 | 16 | 39.80 | 40.15 | -16 | 8,360 | -0.19% |
|
| 2019/01/09 | 1 | 40.00 | 4 | 40.05 | 39.80 | -3 | 8,352 | -0.04% |
|
| 2019/01/08 | 7 | 41.25 | 0 | 0.00 | 40.85 | 7 | 8,174 | 0.09% |
|
| 2019/01/07 | 0 | 0.00 | 3 | 39.78 | 41.15 | -3 | 8,064 | -0.04% |
|
| 2019/01/04 | 3 | 38.58 | 5 | 38.20 | 39.20 | -2 | 7,973 | -0.03% |
|
| 2019/01/03 | 1 | 39.20 | 12 | 38.90 | 38.65 | -11 | 7,928 | -0.14% |
|
| 2019/01/02 | 0 | 0.00 | 12 | 39.46 | 39.40 | -12 | 7,860 | -0.15% |
|
| 2018/12/28 | 5 | 40.80 | 0 | 0.00 | 40.20 | 5 | 7,801 | 0.06% |
|
| 2018/12/27 | 40 | 42.36 | 3 | 41.90 | 40.45 | 37 | 7,688 | 0.48% |
|
| 2018/12/26 | 36 | 42.80 | 25 | 42.13 | 41.30 | 11 | 7,361 | 0.15% |
|
| 2018/12/25 | 35 | 44.00 | 38 | 43.12 | 44.90 | -3 | 6,817 | -0.04% |
|
| 2018/12/24 | 18 | 42.20 | 10 | 41.86 | 43.55 | 8 | 6,266 | 0.13% |
|
| 2018/12/22 | 7 | 39.96 | 3 | 39.78 | 39.70 | 4 | 5,869 | 0.07% |
|
| 2018/12/21 | 15 | 39.30 | 21 | 39.03 | 38.75 | -6 | 5,801 | -0.10% |
|
| 2018/12/20 | 2 | 37.55 | 2 | 38.08 | 37.55 | 0 | 5,515 | 0.00% |
|
| 2018/12/19 | 7 | 38.41 | 4 | 38.26 | 38.10 | 3 | 5,469 | 0.05% |
|
| 2018/12/18 | 1 | 37.50 | 0 | 0.00 | 37.85 | 1 | 5,439 | 0.02% |
|
| 2018/12/17 | 0 | 0.00 | 2 | 37.80 | 37.75 | -2 | 5,397 | -0.04% |
|
| 2018/12/14 | 4 | 38.09 | 5 | 38.09 | 38.15 | -1 | 5,426 | -0.02% |
|
| 2018/12/11 | 4 | 40.18 | 0 | 0.00 | 39.00 | 4 | 5,259 | 0.08% |
|
| 2018/12/10 | 0 | 0.00 | 3 | 40.37 | 40.80 | -3 | 5,168 | -0.06% |
|
| 2018/12/07 | 2 | 40.30 | 4 | 40.04 | 40.05 | -2 | 5,145 | -0.04% |
|
| 2018/12/06 | 5 | 39.40 | 2 | 39.83 | 39.20 | 3 | 5,147 | 0.06% |
|
| 2018/12/05 | 1 | 40.80 | 1 | 40.60 | 40.95 | 0 | 5,118 | 0.00% |
|
| 2018/12/04 | 1 | 41.90 | 3 | 42.10 | 41.70 | -2 | 5,152 | -0.04% |
|
| 2018/12/03 | 11 | 40.69 | 10 | 40.95 | 41.10 | 1 | 5,077 | 0.02% |
|
| 2018/11/30 | 1 | 39.05 | 0 | 0.00 | 38.85 | 1 | 4,964 | 0.02% |
|
| 2018/11/29 | 0.1 | 38.95 | 10 | 39.10 | 38.60 | -10 | 4,884 | -0.20% |
|
| 2018/11/28 | 22 | 38.14 | 0 | 0.00 | 39.40 | 22 | 4,733 | 0.46% |
|
| 2018/11/27 | 2 | 37.40 | 1 | 37.20 | 37.15 | 1 | 4,594 | 0.02% |
|
| 2018/11/26 | 1 | 37.90 | 1 | 37.10 | 37.90 | 0 | 4,559 | 0.00% |
|
| 2018/11/22 | 10 | 38.00 | 20 | 37.83 | 38.00 | -10 | 4,684 | -0.21% |
|
| 2018/11/21 | 11 | 37.06 | 12 | 36.75 | 37.05 | -1 | 4,700 | -0.02% |
|
| 2018/11/20 | 11 | 38.46 | 10 | 37.90 | 38.25 | 1 | 4,633 | 0.02% |
|
| 2018/11/19 | 2 | 38.85 | 1 | 38.80 | 39.20 | 1 | 4,569 | 0.02% |
|
| 2018/11/16 | 3 | 37.48 | 2 | 37.18 | 38.50 | 1 | 4,576 | 0.02% |
|
| 2018/11/15 | 1 | 37.90 | 4 | 39.04 | 38.30 | -3 | 4,481 | -0.07% |
|
| 2018/11/14 | 0.1 | 40.75 | 0 | 0.00 | 40.20 | 0.1 | 4,495 | 0.00% |
|
| 2018/11/13 | 1 | 39.95 | 0 | 0.00 | 40.40 | 1 | 4,610 | 0.02% |
|
| 2018/11/08 | 2 | 42.70 | 0 | 0.00 | 41.30 | 2 | 5,188 | 0.04% |
|
| 2018/11/07 | 0 | 0.00 | 2 | 41.68 | 42.00 | -2 | 5,234 | -0.04% |
|
| 2018/11/02 | 3 | 43.07 | 6 | 43.23 | 42.05 | -3 | 5,347 | -0.06% |
|
| 2018/11/01 | 5 | 42.21 | 1 | 41.35 | 42.50 | 4 | 5,348 | 0.07% |
|
| 2018/10/31 | 1 | 40.50 | 0 | 0.00 | 40.45 | 1 | 5,354 | 0.02% |
|
| 2018/10/30 | 1 | 39.55 | 0 | 0.00 | 39.00 | 1 | 5,361 | 0.02% |
|
| 2018/10/29 | 0 | 0.00 | 1 | 40.15 | 39.90 | -1 | 5,366 | -0.02% |
|
| 2018/10/26 | 1 | 39.50 | 1 | 39.70 | 40.20 | 0 | 5,447 | 0.00% |
|
| 2018/10/23 | 0 | 0.00 | 1 | 39.50 | 39.10 | -1 | 5,492 | -0.02% |
|
| 2018/10/22 | 1 | 39.35 | 1 | 39.55 | 39.45 | 0 | 5,610 | 0.00% |
|
| 2018/10/19 | 2 | 40.03 | 2 | 39.65 | 40.20 | 0 | 5,771 | 0.00% |
|
| 2018/10/18 | 1 | 40.65 | 1 | 40.90 | 40.65 | 0 | 6,136 | 0.00% |
|
| 2018/10/15 | 1 | 41.75 | 0 | 0.00 | 41.75 | 1 | 6,534 | 0.02% |
|
| 2018/10/12 | 4 | 40.98 | 0 | 0.00 | 42.50 | 4 | 6,653 | 0.06% |
|
| 2018/10/05 | 1 | 45.85 | 0 | 0.00 | 46.15 | 1 | 6,728 | 0.01% |
|
| 2018/10/03 | 0 | 0.00 | 10 | 48.20 | 48.15 | -10 | 6,761 | -0.15% |
|
| 2018/10/01 | 10 | 48.80 | 11 | 48.98 | 49.20 | -1 | 6,911 | -0.01% |
|
| 2018/09/28 | 1 | 47.80 | 5 | 47.95 | 48.20 | -4 | 6,966 | -0.06% |
|
| 2018/09/27 | 1 | 48.05 | 4 | 48.06 | 48.00 | -3 | 7,092 | -0.04% |
|
| 2018/09/26 | 11 | 48.16 | 1 | 48.20 | 48.20 | 10 | 7,165 | 0.14% |
|
| 2018/09/25 | 4 | 48.15 | 5 | 48.42 | 49.00 | -1 | 7,155 | -0.01% |
|
| 2018/09/21 | 8 | 48.59 | 6 | 48.82 | 48.60 | 2 | 7,166 | 0.03% |
|
| 2018/09/20 | 4 | 49.00 | 6 | 49.24 | 48.60 | -2 | 7,211 | -0.03% |
|
| 2018/09/18 | 0 | 0.00 | 10 | 50.00 | 50.00 | -10 | 7,229 | -0.14% |
|
| 2018/09/17 | 10 | 51.42 | 0 | 0.00 | 51.60 | 10 | 7,234 | 0.14% |
|
| 2018/09/14 | 2 | 49.50 | 1 | 50.70 | 51.90 | 1 | 7,293 | 0.01% |
|
| 2018/09/12 | 1 | 49.60 | 0 | 0.00 | 49.20 | 1 | 7,430 | 0.01% |
|
| 2018/09/11 | 0 | 0.00 | 1 | 50.30 | 50.10 | -1 | 7,486 | -0.01% |
|
| 2018/09/10 | 0 | 0.00 | 3 | 48.65 | 48.95 | -3 | 7,595 | -0.04% |
|
| 2018/09/05 | 10 | 53.20 | 10 | 52.80 | 52.30 | 0 | 7,654 | 0.00% |
|
| 2018/08/31 | 0 | 0.00 | 1 | 52.10 | 52.40 | -1 | 7,971 | -0.01% |
|
| 2018/08/30 | 1 | 51.30 | 0 | 0.00 | 51.30 | 1 | 8,074 | 0.01% |
|
| 2018/08/29 | 1 | 53.70 | 0 | 0.00 | 53.00 | 1 | 8,043 | 0.01% |
|
| 2018/08/28 | 2 | 54.10 | 0 | 0.00 | 53.70 | 2 | 8,093 | 0.02% |
|
| 2018/08/27 | 3 | 52.40 | 0 | 0.00 | 52.80 | 3 | 8,079 | 0.04% |
|
| 2018/08/21 | 1 | 51.80 | 0 | 0.00 | 52.00 | 1 | 8,311 | 0.01% |
|
| 2018/08/16 | 2 | 53.10 | 6 | 53.32 | 53.20 | -4 | 8,213 | -0.05% |
|
| 2018/08/15 | 0 | 0.00 | 1 | 54.10 | 54.40 | -1 | 8,285 | -0.01% |
|
| 2018/08/14 | 5 | 56.66 | 4 | 55.90 | 56.40 | 1 | 8,167 | 0.01% |
|
| 2018/08/13 | 4 | 54.50 | 6 | 55.22 | 54.80 | -2 | 8,390 | -0.02% |
|
| 2018/08/10 | 0 | 0.00 | 1 | 57.30 | 57.20 | -1 | 8,745 | -0.01% |
|
| 2018/08/07 | 0 | 0.00 | 1 | 57.70 | 57.60 | -1 | 9,430 | -0.01% |
|
| 2018/08/06 | 4 | 58.38 | 2 | 58.15 | 58.20 | 2 | 9,564 | 0.02% |
|
| 2018/08/03 | 0 | 0.00 | 2 | 59.40 | 58.90 | -2 | 9,636 | -0.02% |
|
| 2018/08/02 | 3 | 58.87 | 7 | 60.13 | 58.80 | -4 | 9,871 | -0.04% |
|
| 2018/08/01 | 3 | 62.20 | 11 | 62.04 | 61.40 | -8 | 9,899 | -0.08% |
|
| 2018/07/31 | 13 | 61.27 | 1 | 60.90 | 61.40 | 12 | 9,873 | 0.12% |
|
| 2018/07/30 | 4 | 60.23 | 1 | 60.70 | 60.30 | 3 | 9,961 | 0.03% |
|
| 2018/07/27 | 10 | 63.01 | 1 | 63.50 | 62.70 | 9 | 9,989 | 0.09% |
|
| 2018/07/26 | 6 | 63.62 | 17 | 64.27 | 63.40 | -11 | 9,945 | -0.11% |
|
| 2018/07/25 | 18 | 66.22 | 25 | 66.20 | 66.30 | -7 | 9,752 | -0.07% |
|
| 2018/07/24 | 14 | 61.80 | 5 | 61.20 | 62.40 | 9 | 9,346 | 0.10% |
|
| 2018/07/23 | 0 | 0.00 | 2 | 58.05 | 57.70 | -2 | 9,108 | -0.02% |
|
| 2018/07/20 | 3 | 58.47 | 0 | 0.00 | 58.00 | 3 | 9,078 | 0.03% |
|
| 2018/07/19 | 1 | 62.40 | 0 | 0.00 | 61.10 | 1 | 8,995 | 0.01% |
|
| 2018/07/18 | 2 | 61.70 | 3 | 62.60 | 62.80 | -1 | 8,980 | -0.01% |
|
| 2018/07/13 | 10 | 59.04 | 0 | 0.00 | 59.20 | 10 | 9,048 | 0.11% |
|
| 2018/07/12 | 5 | 58.48 | 0 | 0.00 | 58.20 | 5 | 9,086 | 0.06% |
|
| 2018/07/10 | 0 | 0.00 | 1 | 63.20 | 62.70 | -1 | 9,174 | -0.01% |
|
| 2018/07/06 | 0 | 0.00 | 2 | 65.20 | 64.20 | -2 | 9,259 | -0.02% |
|
| 2018/07/05 | 4 | 63.90 | 0 | 0.00 | 63.70 | 4 | 9,486 | 0.04% |
|
| 2018/07/04 | 1 | 67.10 | 0 | 0.00 | 67.70 | 1 | 9,449 | 0.01% |
|
| 2018/06/29 | 1 | 65.70 | 0 | 0.00 | 67.40 | 1 | 9,666 | 0.01% |
|
| 2018/06/28 | 1 | 66.20 | 0 | 0.00 | 65.30 | 1 | 9,593 | 0.01% |
|
| 2018/06/26 | 1 | 66.80 | 1 | 67.50 | 68.00 | 0 | 9,593 | 0.00% |
|
| 2018/06/25 | 4 | 67.18 | 2 | 66.20 | 67.90 | 2 | 9,618 | 0.02% |
|
| 2018/06/22 | 4 | 67.30 | 0 | 0.00 | 67.50 | 4 | 9,587 | 0.04% |
|
| 2018/06/21 | 3 | 73.70 | 0 | 0.00 | 71.60 | 3 | 9,489 | 0.03% |
|
| 2018/06/20 | 1 | 73.60 | 12 | 73.50 | 73.60 | -11 | 9,533 | -0.12% |
|
| 2018/06/19 | 10 | 76.40 | 3 | 75.47 | 76.50 | 7 | 9,505 | 0.07% |
|
| 2018/06/15 | 4 | 74.75 | 0 | 0.00 | 73.90 | 4 | 9,390 | 0.04% |
|
| 2018/06/14 | 6 | 76.90 | 3 | 76.27 | 75.10 | 3 | 9,317 | 0.03% |
|
| 2018/06/13 | 0 | 0.00 | 4 | 76.80 | 76.60 | -4 | 9,411 | -0.04% |
|
| 2018/06/12 | 1 | 76.60 | 0 | 0.00 | 77.20 | 1 | 9,510 | 0.01% |
|
| 2018/06/11 | 0 | 0.00 | 10 | 76.59 | 77.50 | -10 | 9,498 | -0.11% |
|
| 2018/06/08 | 4 | 74.88 | 4 | 75.25 | 74.50 | 0 | 9,390 | 0.00% |
|
| 2018/06/07 | 5 | 75.26 | 1 | 75.20 | 74.30 | 4 | 9,394 | 0.04% |
|
| 2018/06/06 | 7 | 76.86 | 1.4 | 76.71 | 76.40 | 5.6 | 9,451 | 0.06% |
|
| 2018/06/05 | 2 | 76.85 | 10 | 77.00 | 76.20 | -8 | 9,464 | -0.08% |
|
| 2018/06/04 | 3 | 78.87 | 0 | 0.00 | 78.80 | 3 | 9,714 | 0.03% |
|
| 2018/06/01 | 1 | 80.60 | 1 | 80.40 | 79.90 | 0 | 9,873 | 0.00% |
|
| 2018/05/31 | 24 | 80.70 | 4 | 81.25 | 79.10 | 20 | 9,878 | 0.20% |
|
| 2018/05/30 | 2 | 79.05 | 1 | 79.10 | 78.60 | 1 | 9,870 | 0.01% |
|
| 2018/05/29 | 1 | 81.00 | 0 | 0.00 | 80.80 | 1 | 9,810 | 0.01% |
|
| 2018/05/28 | 2 | 81.85 | 5 | 82.08 | 82.20 | -3 | 9,801 | -0.03% |
|
| 2018/05/25 | 3 | 84.07 | 2 | 83.80 | 83.50 | 1 | 9,755 | 0.01% |
|
| 2018/05/24 | 4 | 86.83 | 3 | 87.53 | 86.40 | 1 | 9,690 | 0.01% |
|
| 2018/05/23 | 26 | 88.91 | 24 | 87.79 | 87.50 | 2 | 9,635 | 0.02% |
|
| 2018/05/22 | 6 | 86.57 | 11 | 86.83 | 88.80 | -5 | 9,591 | -0.05% |
|
| 2018/05/21 | 35 | 86.56 | 31 | 87.33 | 86.30 | 4 | 9,635 | 0.04% |
|
| 2018/05/18 | 27 | 83.60 | 30 | 84.09 | 85.20 | -3 | 9,483 | -0.03% |
|
| 2018/05/17 | 8 | 79.05 | 13 | 79.18 | 80.60 | -5 | 9,237 | -0.05% |
|
| 2018/05/16 | 10 | 79.19 | 50 | 80.60 | 75.60 | -40 | 9,016 | -0.44% |
|
| 2018/05/15 | 13 | 77.56 | 16 | 78.02 | 79.10 | -3 | 8,824 | -0.03% |
|
| 2018/05/14 | 73 | 77.48 | 32 | 76.26 | 77.50 | 41 | 8,869 | 0.46% |
|
| 2018/05/11 | 1 | 74.70 | 58 | 74.70 | 75.90 | -57 | 8,772 | -0.65% |
|
| 2018/05/10 | 62 | 74.59 | 4 | 74.35 | 76.00 | 58 | 8,738 | 0.66% |
|
| 2018/05/09 | 17 | 71.89 | 9 | 72.10 | 71.90 | 8 | 8,561 | 0.09% |
|
| 2018/05/08 | 0 | 0.00 | 6 | 70.65 | 69.60 | -6 | 8,500 | -0.07% |
|
| 2018/05/07 | 8 | 70.75 | 0 | 0.00 | 71.60 | 8 | 8,561 | 0.09% |
|
| 2018/05/04 | 0 | 0.00 | 1 | 68.40 | 69.30 | -1 | 8,656 | -0.01% |
|
| 2018/05/03 | 1 | 66.30 | 0 | 0.00 | 66.30 | 1 | 8,631 | 0.01% |
|
| 2018/05/02 | 0 | 0.00 | 1 | 65.30 | 64.70 | -1 | 8,727 | -0.01% |
|
| 2018/04/27 | 1 | 63.70 | 2 | 63.50 | 63.90 | -1 | 9,098 | -0.01% |
|
| 2018/04/26 | 5 | 64.18 | 2 | 64.45 | 63.50 | 3 | 9,209 | 0.03% |
|
| 2018/04/25 | 2 | 64.50 | 0 | 0.00 | 64.50 | 2 | 9,162 | 0.02% |
|
| 2018/04/24 | 7 | 65.01 | 5 | 65.38 | 65.90 | 2 | 9,217 | 0.02% |
|
| 2018/04/23 | 7 | 63.54 | 6 | 64.52 | 65.40 | 1 | 9,242 | 0.01% |
|
| 2018/04/20 | 3 | 64.77 | 1 | 64.50 | 64.50 | 2 | 9,316 | 0.02% |
|
| 2018/04/18 | 0 | 0.00 | 7 | 66.90 | 67.00 | -7 | 9,337 | -0.07% |
|
| 2018/04/17 | 5 | 65.20 | 0 | 0.00 | 65.80 | 5 | 9,534 | 0.05% |
|
| 2018/04/16 | 2 | 66.80 | 1 | 67.10 | 66.70 | 1 | 9,561 | 0.01% |
|
| 2018/04/13 | 1 | 69.50 | 0 | 0.00 | 69.50 | 1 | 9,646 | 0.01% |
|
| 2018/04/12 | 0 | 0.00 | 11.2 | 71.74 | 71.20 | -11.2 | 9,783 | -0.11% |
|
| 2018/04/11 | 20.2 | 71.15 | 9 | 71.63 | 73.20 | 11.2 | 9,756 | 0.11% |
|
| 2018/04/10 | 0 | 0.00 | 5 | 68.44 | 67.80 | -5 | 9,676 | -0.05% |
|
| 2018/04/09 | 8 | 72.23 | 9 | 70.93 | 70.00 | -1 | 9,651 | -0.01% |
|
| 2018/04/03 | 2 | 69.20 | 12 | 69.02 | 68.50 | -10 | 9,496 | -0.11% |
|
| 2018/04/02 | 1 | 68.60 | 6 | 68.68 | 67.70 | -5 | 9,481 | -0.05% |
|
| 2018/03/30 | 2 | 67.45 | 7 | 67.74 | 66.10 | -5 | 9,371 | -0.05% |
|
| 2018/03/29 | 1 | 67.60 | 49 | 67.35 | 67.90 | -48 | 9,346 | -0.51% |
|
| 2018/03/28 | 1 | 67.70 | 1 | 68.40 | 66.80 | 0 | 9,330 | 0.00% |
|
| 2018/03/27 | 43 | 68.40 | 10 | 68.40 | 67.60 | 33 | 9,274 | 0.36% |
|
| 2018/03/26 | 26 | 67.79 | 6 | 67.48 | 67.30 | 20 | 9,309 | 0.21% |
|
| 2018/03/23 | 11 | 67.45 | 15 | 66.70 | 66.60 | -4 | 9,455 | -0.04% |
|
| 2018/03/22 | 0 | 0.00 | 1 | 66.30 | 66.00 | -1 | 9,397 | -0.01% |
|
| 2018/03/21 | 5 | 67.38 | 27 | 67.01 | 66.70 | -22 | 9,471 | -0.23% |
|
| 2018/03/20 | 1 | 67.20 | 4 | 67.00 | 67.20 | -3 | 9,688 | -0.03% |
|
| 2018/03/19 | 2 | 67.10 | 2 | 67.80 | 66.90 | 0 | 9,804 | 0.00% |
|
| 2018/03/16 | 2 | 67.10 | 3 | 67.53 | 69.10 | -1 | 9,671 | -0.01% |
|
| 2018/03/15 | 5 | 67.78 | 1 | 67.80 | 67.70 | 4 | 9,560 | 0.04% |
|
| 2018/03/14 | 2 | 66.65 | 0 | 0.00 | 66.30 | 2 | 9,556 | 0.02% |
|
| 2018/03/13 | 3 | 66.13 | 0 | 0.00 | 66.30 | 3 | 9,590 | 0.03% |
|
| 2018/03/12 | 10 | 66.92 | 5 | 66.92 | 66.60 | 5 | 9,519 | 0.05% |
|
| 2018/03/09 | 7 | 69.87 | 1 | 69.40 | 69.40 | 6 | 9,414 | 0.06% |
|
| 2018/03/08 | 16 | 74.00 | 10 | 75.19 | 72.40 | 6 | 9,334 | 0.06% |
|
| 2018/03/07 | 59 | 73.10 | 71 | 72.15 | 72.70 | -12 | 8,991 | -0.13% |
|
| 2018/03/06 | 34 | 70.81 | 4 | 69.78 | 69.30 | 30 | 8,905 | 0.34% |
|
| 2018/03/05 | 33 | 70.23 | 41 | 70.47 | 69.90 | -8 | 8,961 | -0.09% |
|
| 2018/03/02 | 12 | 68.37 | 1 | 68.50 | 68.10 | 11 | 8,984 | 0.12% |
|
| 2018/03/01 | 32 | 70.36 | 32 | 69.86 | 70.80 | 0 | 9,006 | 0.00% |
|
| 2018/02/27 | 17 | 71.24 | 16 | 71.49 | 70.30 | 1 | 8,924 | 0.01% |
|
| 2018/02/26 | 10 | 73.55 | 10 | 72.56 | 72.60 | 0 | 8,835 | 0.00% |
|
| 2018/02/23 | 2 | 74.20 | 10 | 74.00 | 72.10 | -8 | 8,758 | -0.09% |
|
| 2018/02/22 | 5 | 73.50 | 0 | 0.00 | 72.50 | 5 | 8,743 | 0.06% |
|
| 2018/02/21 | 39 | 71.33 | 76 | 71.97 | 74.10 | -37 | 8,709 | -0.42% |
|
| 2018/02/12 | 36 | 68.51 | 32 | 67.46 | 67.40 | 4 | 8,591 | 0.05% |
|
| 2018/02/09 | 21 | 67.59 | 3 | 66.47 | 66.30 | 18 | 8,509 | 0.21% |
|
| 2018/02/08 | 1 | 65.50 | 6 | 67.27 | 67.00 | -5 | 8,355 | -0.06% |
|
| 2018/02/07 | 25 | 68.72 | 0 | 0.00 | 66.00 | 25 | 8,327 | 0.30% |
|
| 2018/02/06 | 0 | 0.00 | 2 | 65.15 | 64.70 | -2 | 8,225 | -0.02% |
|
| 2018/02/05 | 2 | 69.70 | 3 | 69.47 | 69.00 | -1 | 8,162 | -0.01% |
|
| 2018/02/01 | 2 | 74.20 | 1 | 72.50 | 71.70 | 1 | 8,375 | 0.01% |
|
| 2018/01/31 | 2 | 72.90 | 0 | 0.00 | 72.70 | 2 | 8,392 | 0.02% |
|
| 2018/01/30 | 0 | 0.00 | 1 | 73.50 | 74.20 | -1 | 8,342 | -0.01% |
|
| 2018/01/29 | 21 | 73.50 | 37 | 74.19 | 75.00 | -16 | 8,311 | -0.19% |
|
| 2018/01/25 | 28 | 72.85 | 11 | 72.84 | 72.80 | 17 | 8,089 | 0.21% |
|
| 2018/01/24 | 31 | 71.28 | 32 | 72.03 | 70.30 | -1 | 8,017 | -0.01% |
|
| 2018/01/23 | 0 | 0.00 | 12 | 66.15 | 67.00 | -12 | 7,896 | -0.15% |
|
| 2018/01/22 | 20 | 67.23 | 20 | 66.68 | 67.30 | 0 | 7,883 | 0.00% |
|
| 2018/01/19 | 7 | 64.90 | 0 | 0.00 | 65.00 | 7 | 7,927 | 0.09% |
|
| 2018/01/18 | 3 | 65.90 | 18 | 64.77 | 64.20 | -15 | 7,966 | -0.19% |
|
| 2018/01/17 | 12 | 64.57 | 41 | 63.31 | 65.20 | -29 | 8,030 | -0.36% |
|
| 2018/01/16 | 3 | 64.07 | 2 | 65.65 | 63.00 | 1 | 8,226 | 0.01% |
|
| 2018/01/15 | 3 | 63.57 | 1 | 63.30 | 63.30 | 2 | 8,247 | 0.02% |
|
| 2018/01/12 | 22 | 66.06 | 14 | 65.24 | 65.60 | 8 | 8,190 | 0.10% |
|
| 2018/01/11 | 17 | 67.19 | 23 | 65.56 | 68.00 | -6 | 8,023 | -0.07% |
|
| 2018/01/10 | 11 | 63.28 | 20 | 62.20 | 61.90 | -9 | 7,768 | -0.12% |
|
| 2018/01/09 | 16 | 62.59 | 15 | 62.19 | 61.50 | 1 | 7,634 | 0.01% |
|
| 2018/01/08 | 7 | 60.57 | 8 | 61.39 | 61.00 | -1 | 7,466 | -0.01% |
|
| 2018/01/05 | 4 | 57.83 | 4 | 58.45 | 58.20 | 0 | 7,233 | 0.00% |
|
| 2018/01/04 | 51 | 58.20 | 7 | 57.41 | 59.20 | 44 | 7,106 | 0.62% |
|
| 2018/01/03 | 1 | 54.00 | 1 | 55.40 | 55.30 | 0 | 6,888 | 0.00% |
|
| 2018/01/02 | 7 | 54.10 | 7 | 53.60 | 52.80 | 0 | 6,782 | 0.00% |
|