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-台南 券商分點個股進出
群益金鼎-台南 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
|
2024/10/29 | 2 | 263.50 | 0 | 0.00 | 263.50 | 2 | 7,681 | 0.03% |
|
2024/10/28 | 2 | 271.50 | 2 | 270.75 | 271.00 | 0 | 7,723 | 0.00% |
|
2024/10/25 | 0 | 0.00 | 0.1 | 275.00 | 275.00 | -0.1 | 7,812 | 0.00% |
|
2024/10/24 | 1 | 271.00 | 0 | 0.00 | 270.00 | 1 | 7,960 | 0.01% |
|
2024/10/23 | 1 | 276.50 | 2.2 | 275.59 | 276.50 | -1.2 | 8,034 | -0.01% |
|
2024/10/22 | 0 | 0.00 | 1 | 272.50 | 274.00 | -1 | 8,029 | -0.01% |
|
2024/10/21 | 0.2 | 271.00 | 0 | 0.00 | 269.00 | 0.2 | 8,058 | 0.00% |
|
2024/10/18 | 1.3 | 268.47 | 0 | 0.00 | 267.50 | 1.3 | 8,164 | 0.02% |
|
2024/10/17 | 2 | 270.50 | 2 | 273.75 | 270.50 | 0 | 8,199 | 0.00% |
|
2024/10/16 | 2 | 265.25 | 0 | 0.00 | 265.00 | 2 | 8,328 | 0.02% |
|
2024/10/15 | 0 | 0.00 | 1 | 271.00 | 268.50 | -1 | 8,397 | -0.01% |
|
2024/10/11 | 0 | 0.00 | 1 | 267.50 | 266.00 | -1 | 8,451 | -0.01% |
|
2024/10/09 | 0 | 0.00 | 1 | 265.99 | 260.50 | -1 | 8,505 | -0.01% |
|
2024/10/04 | 1.1 | 260.91 | 0 | 0.00 | 263.00 | 1.1 | 8,893 | 0.01% |
|
2024/09/30 | 1 | 263.00 | 0 | 0.00 | 258.50 | 1 | 8,902 | 0.01% |
|
2024/09/27 | 0 | 0.00 | 3 | 266.67 | 266.00 | -3 | 8,889 | -0.03% |
|
2024/09/26 | 0 | 0.00 | 3 | 264.00 | 263.50 | -3 | 8,890 | -0.03% |
|
2024/09/25 | 2 | 264.00 | 3 | 268.67 | 263.00 | -1 | 8,852 | -0.01% |
|
2024/09/24 | 0 | 0.00 | 2 | 261.99 | 263.00 | -2 | 8,777 | -0.02% |
|
2024/09/23 | 2.1 | 261.57 | 2.3 | 263.24 | 262.00 | -0.2 | 8,783 | 0.00% |
|
2024/09/20 | 2 | 259.00 | 1 | 259.50 | 255.00 | 1 | 8,774 | 0.01% |
|
2024/09/19 | 0 | 253.00 | 4.5 | 252.94 | 255.50 | -4.5 | 8,752 | -0.05% |
|
2024/09/18 | 0.7 | 246.00 | 0 | 0.00 | 246.00 | 0.7 | 8,769 | 0.01% |
|
2024/09/16 | 0.4 | 251.50 | 0 | 0.00 | 251.50 | 0.4 | 8,807 | 0.00% |
|
2024/09/13 | 2.3 | 251.43 | 2 | 252.00 | 251.50 | 0.3 | 8,923 | 0.00% |
|
2024/09/12 | 0 | 0.00 | 0 | 252.50 | 252.50 | 0 | 9,157 | 0.00% |
|
2024/09/11 | 0 | 0.00 | 0 | 243.86 | 242.50 | 0 | 9,167 | 0.00% |
|
2024/09/10 | 4.4 | 244.23 | 0 | 0.00 | 239.00 | 4.4 | 9,283 | 0.05% |
|
2024/09/09 | 1 | 248.99 | 0 | 248.00 | 249.00 | 1 | 9,260 | 0.01% |
|
2024/09/06 | 0 | 0.00 | 1 | 252.50 | 252.50 | -1 | 9,287 | -0.01% |
|
2024/09/05 | 0 | 247.50 | 0 | 244.21 | 242.50 | 0 | 9,291 | 0.00% |
|
2024/09/04 | 5.1 | 246.47 | 1 | 250.00 | 244.50 | 4.1 | 9,365 | 0.04% |
|
2024/09/03 | 0 | 0.00 | 1.4 | 263.00 | 260.50 | -1.4 | 9,330 | -0.02% |
|
2024/09/02 | 3.3 | 257.05 | 0.1 | 258.50 | 255.00 | 3.2 | 9,302 | 0.03% |
|
2024/08/30 | 0.1 | 263.00 | 0 | 0.00 | 261.00 | 0.1 | 9,327 | 0.00% |
|
2024/08/29 | 2.4 | 259.87 | 0 | 0.00 | 262.00 | 2.4 | 9,354 | 0.03% |
|
2024/08/28 | 1 | 265.50 | 0 | 0.00 | 266.50 | 1 | 9,369 | 0.01% |
|
2024/08/27 | 1.2 | 264.33 | 0 | 0.00 | 266.50 | 1.2 | 9,470 | 0.01% |
|
2024/08/26 | 4 | 275.50 | 7.2 | 273.03 | 267.00 | -3.2 | 9,455 | -0.03% |
|
2024/08/23 | 0.2 | 255.00 | 0.2 | 260.00 | 260.50 | 0 | 9,369 | 0.00% |
|
2024/08/22 | 0 | 0.00 | 2 | 263.00 | 259.00 | -2 | 9,467 | -0.02% |
|
2024/08/21 | 0.1 | 260.50 | 1 | 258.00 | 259.00 | -0.9 | 9,517 | -0.01% |
|
2024/08/20 | 2.1 | 262.48 | 0 | 0.00 | 262.00 | 2.1 | 9,532 | 0.02% |
|
2024/08/19 | 1 | 262.00 | 3 | 265.00 | 262.50 | -2 | 9,680 | -0.02% |
|
2024/08/16 | 0 | 0.00 | 2.6 | 257.67 | 265.00 | -2.6 | 9,642 | -0.03% |
|
2024/08/15 | 2.2 | 248.77 | 4.5 | 249.57 | 249.50 | -2.3 | 9,467 | -0.02% |
|
2024/08/14 | 0 | 0.00 | 1 | 238.50 | 242.50 | -1 | 9,317 | -0.01% |
|
2024/08/13 | 1.2 | 237.15 | 0 | 0.00 | 236.00 | 1.2 | 9,470 | 0.01% |
|
2024/08/12 | 1.2 | 235.83 | 0 | 0.00 | 236.00 | 1.2 | 9,515 | 0.01% |
|
2024/08/09 | 2.2 | 233.14 | 1.1 | 232.36 | 231.50 | 1.1 | 9,614 | 0.01% |
|
2024/08/08 | 3.1 | 219.87 | 1 | 222.00 | 222.00 | 2.1 | 9,545 | 0.02% |
|
2024/08/07 | 1 | 225.00 | 1.3 | 231.20 | 234.50 | -0.3 | 9,411 | 0.00% |
|
2024/08/06 | 3.3 | 229.20 | 2 | 230.75 | 227.00 | 1.3 | 9,277 | 0.01% |
|
2024/08/05 | 4.2 | 238.55 | 2 | 231.50 | 231.00 | 2.2 | 9,255 | 0.02% |
|
2024/08/02 | 3.4 | 267.21 | 1 | 270.46 | 262.50 | 2.4 | 9,542 | 0.03% |
|
2024/08/01 | 1 | 266.00 | 2.2 | 271.14 | 271.00 | -1.2 | 9,663 | -0.01% |
|
2024/07/31 | 1.1 | 258.64 | 1.5 | 261.17 | 259.00 | -0.4 | 9,623 | 0.00% |
|
2024/07/30 | 3.1 | 254.53 | 1.9 | 255.39 | 258.00 | 1.2 | 9,602 | 0.01% |
|
2024/07/29 | 4.5 | 262.11 | 0 | 0.00 | 256.00 | 4.5 | 9,619 | 0.05% |
|
2024/07/26 | 0.2 | 270.33 | 0 | 0.00 | 271.00 | 0.2 | 9,453 | 0.00% |
|
2024/07/23 | 1.6 | 277.51 | 0 | 0.00 | 280.00 | 1.6 | 9,373 | 0.02% |
|
2024/07/22 | 2.1 | 276.50 | 0 | 0.00 | 272.50 | 2.1 | 9,417 | 0.02% |
|
2024/07/19 | 3.2 | 279.28 | 0 | 0.00 | 277.50 | 3.2 | 9,416 | 0.03% |
|
2024/07/18 | 3.1 | 284.64 | 0 | 0.00 | 283.50 | 3.1 | 9,476 | 0.03% |
|
2024/07/17 | 15.7 | 295.06 | 0 | 0.00 | 293.00 | 15.7 | 9,434 | 0.17% |
|
2024/07/16 | 1 | 305.00 | 0 | 0.00 | 302.50 | 1 | 9,320 | 0.01% |
|
2024/07/15 | 5.3 | 304.29 | 0 | 0.00 | 302.00 | 5.3 | 9,396 | 0.06% |
|
2024/07/12 | 1 | 310.00 | 1 | 309.50 | 309.00 | 0 | 9,404 | 0.00% |
|
2024/07/11 | 2.1 | 315.83 | 3 | 315.17 | 314.00 | -0.9 | 9,473 | -0.01% |
|
2024/07/10 | 9 | 317.00 | 2.6 | 315.95 | 317.00 | 6.4 | 9,545 | 0.07% |
|
2024/07/09 | 3 | 312.33 | 0.7 | 311.86 | 315.00 | 2.3 | 9,638 | 0.02% |
|
2024/07/08 | 0 | 0.00 | 0 | 310.50 | 310.00 | 0 | 9,590 | 0.00% |
|
2024/07/05 | 1 | 303.00 | 2 | 304.00 | 301.50 | -1 | 9,555 | -0.01% |
|
2024/07/04 | 0.5 | 304.20 | 1 | 303.50 | 304.00 | -0.5 | 10,026 | 0.00% |
|
2024/07/03 | 2 | 303.50 | 0 | 0.00 | 304.00 | 2 | 10,309 | 0.02% |
|
2024/07/02 | 5.1 | 302.74 | 0 | 0.00 | 302.00 | 5.1 | 10,706 | 0.05% |
|
2024/07/01 | 11.1 | 305.03 | 1 | 307.00 | 306.50 | 10.1 | 10,885 | 0.09% |
|
2024/06/28 | 1 | 305.00 | 0 | 0.00 | 305.50 | 1 | 11,133 | 0.01% |
|
2024/06/26 | 0 | 309.50 | 0 | 0.00 | 308.50 | 0 | 11,589 | 0.00% |
|
2024/06/25 | 0.5 | 305.60 | 0.5 | 309.50 | 310.00 | 0 | 11,731 | 0.00% |
|
2024/06/21 | 2.3 | 310.07 | 1 | 311.00 | 312.00 | 1.3 | 12,038 | 0.01% |
|
2024/06/20 | 1.3 | 314.27 | 0 | 0.00 | 314.50 | 1.3 | 12,300 | 0.01% |
|
2024/06/19 | 2 | 310.00 | 2.5 | 318.48 | 316.50 | -0.5 | 12,815 | 0.00% |
|
2024/06/18 | 0 | 306.50 | 0.8 | 307.75 | 308.50 | -0.8 | 12,889 | -0.01% |
|
2024/06/17 | 2.9 | 306.47 | 0 | 306.00 | 307.00 | 2.9 | 13,137 | 0.02% |
|
2024/06/14 | 1.2 | 310.12 | 0 | 0.00 | 315.00 | 1.2 | 13,216 | 0.01% |
|
2024/06/13 | 1 | 314.00 | 1.5 | 315.24 | 316.00 | -0.5 | 13,332 | 0.00% |
|
2024/06/12 | 0.5 | 303.67 | 0.5 | 307.30 | 310.00 | 0 | 13,699 | 0.00% |
|
2024/06/11 | 1 | 307.00 | 1 | 304.00 | 302.50 | 0 | 13,974 | 0.00% |
|
2024/06/07 | 0.7 | 316.64 | 0 | 0.00 | 309.50 | 0.7 | 14,489 | 0.00% |
|
2024/06/06 | 2.4 | 319.17 | 0.4 | 319.50 | 317.50 | 2 | 14,645 | 0.01% |
|
2024/06/05 | 0.7 | 317.36 | 0 | 0.00 | 318.00 | 0.7 | 14,971 | 0.00% |
|
2024/06/04 | 0.3 | 321.31 | 0 | 0.00 | 315.00 | 0.3 | 15,384 | 0.00% |
|
2024/06/03 | 1 | 324.50 | 1 | 326.50 | 323.50 | 0 | 15,524 | 0.00% |
|
2024/05/31 | 0.4 | 324.38 | 0 | 0.00 | 318.00 | 0.4 | 15,608 | 0.00% |
|
2024/05/29 | 2.1 | 333.60 | 1.1 | 331.05 | 332.00 | 1 | 16,211 | 0.01% |
|
2024/05/28 | 1 | 329.00 | 0 | 0.00 | 330.00 | 1 | 16,352 | 0.01% |
|
2024/05/27 | 0.1 | 321.50 | 2 | 324.00 | 324.00 | -2 | 16,522 | -0.01% |
|
2024/05/24 | 1 | 317.50 | 0 | 0.00 | 319.00 | 1 | 16,697 | 0.01% |
|
2024/05/23 | 20.3 | 317.02 | 0.1 | 318.00 | 317.00 | 20.2 | 16,910 | 0.12% |
|
2024/05/22 | 76 | 329.01 | 0 | 0.00 | 328.50 | 76 | 17,111 | 0.44% |
|
2024/05/21 | 1.1 | 329.00 | 21.1 | 332.70 | 330.00 | -20.1 | 17,541 | -0.11% |
|
2024/05/20 | 3 | 328.33 | 7 | 328.07 | 325.00 | -4 | 17,657 | -0.02% |
|
2024/05/17 | 31 | 322.21 | 32.3 | 326.68 | 322.50 | -1.3 | 17,899 | -0.01% |
|
2024/05/16 | 0 | 0.00 | 1 | 316.00 | 314.50 | -1 | 17,937 | -0.01% |
|
2024/05/15 | 0.1 | 312.50 | 3 | 317.00 | 311.00 | -2.9 | 18,425 | -0.02% |
|
2024/05/14 | 2 | 317.50 | 0.2 | 317.75 | 320.00 | 1.8 | 18,814 | 0.01% |
|
2024/05/13 | 0 | 0.00 | 2.2 | 313.64 | 313.00 | -2.2 | 19,032 | -0.01% |
|
2024/05/10 | 0.3 | 304.92 | 1 | 304.00 | 307.00 | -0.7 | 19,496 | 0.00% |
|
2024/05/09 | 0.1 | 310.50 | 1 | 312.00 | 310.00 | -0.9 | 19,704 | 0.00% |
|
2024/05/08 | 7 | 314.50 | 4 | 315.63 | 311.50 | 3 | 19,933 | 0.02% |
|
2024/05/07 | 0 | 0.00 | 0.1 | 303.03 | 312.00 | -0.1 | 20,004 | 0.00% |
|
2024/05/03 | 1.1 | 290.77 | 0 | 0.00 | 286.00 | 1.1 | 20,066 | 0.01% |
|
2024/05/02 | 1 | 289.00 | 0 | 0.00 | 288.50 | 1 | 20,359 | 0.00% |
|
2024/04/30 | 2.1 | 300.29 | 1 | 300.00 | 299.00 | 1.1 | 20,433 | 0.01% |
|
2024/04/26 | 4 | 300.50 | 4.1 | 295.15 | 295.50 | -0.1 | 21,500 | 0.00% |
|
2024/04/25 | 0.1 | 290.50 | 0 | 0.00 | 290.50 | 0.1 | 21,841 | 0.00% |
|
2024/04/24 | 1 | 298.50 | 1.2 | 298.13 | 299.50 | -0.2 | 21,890 | 0.00% |
|
2024/04/23 | 0.3 | 282.17 | 0 | 0.00 | 281.00 | 0.3 | 21,915 | 0.00% |
|
2024/04/22 | 0.2 | 284.50 | 0 | 0.00 | 282.50 | 0.2 | 21,890 | 0.00% |
|
2024/04/19 | 2.1 | 289.24 | 3 | 293.00 | 292.50 | -0.9 | 21,857 | 0.00% |
|
2024/04/18 | 0.2 | 302.69 | 0 | 0.00 | 302.00 | 0.2 | 21,884 | 0.00% |
|
2024/04/17 | 2 | 306.00 | 1.4 | 304.29 | 308.00 | 0.6 | 22,149 | 0.00% |
|
2024/04/16 | 2 | 302.25 | 5.5 | 301.55 | 302.00 | -3.5 | 22,111 | -0.02% |
|
2024/04/15 | 0.7 | 306.71 | 2 | 306.50 | 302.00 | -1.3 | 22,218 | -0.01% |
|
2024/04/12 | 32.4 | 318.43 | 2.4 | 323.75 | 318.00 | 30 | 22,071 | 0.14% |
|
2024/04/11 | 2.3 | 321.69 | 3 | 321.33 | 320.50 | -0.7 | 22,015 | 0.00% |
|
2024/04/10 | 37.5 | 323.70 | 1 | 321.50 | 320.00 | 36.5 | 21,964 | 0.17% |
|
2024/04/09 | 3.1 | 338.73 | 3 | 337.33 | 335.00 | 0.1 | 21,664 | 0.00% |
|
2024/04/08 | 1 | 331.00 | 8.3 | 332.97 | 340.00 | -7.3 | 21,721 | -0.03% |
|
2024/04/03 | 1 | 313.00 | 9.3 | 315.33 | 317.50 | -8.3 | 21,494 | -0.04% |
|
2024/04/02 | 1.1 | 313.59 | 5 | 315.90 | 317.00 | -3.9 | 21,370 | -0.02% |
|
2024/04/01 | 1.1 | 320.00 | 0 | 0.00 | 318.50 | 1.1 | 21,222 | 0.01% |
|
2024/03/29 | 4 | 320.50 | 4.9 | 319.96 | 316.00 | -0.9 | 21,146 | 0.00% |
|
2024/03/28 | 0 | 0.00 | 0.1 | 310.50 | 313.00 | -0.1 | 20,885 | 0.00% |
|
2024/03/27 | 0.1 | 304.00 | 0 | 309.00 | 310.00 | 0.1 | 20,888 | 0.00% |
|
2024/03/26 | 10.1 | 305.36 | 3.3 | 305.25 | 304.50 | 6.8 | 20,952 | 0.03% |
|
2024/03/25 | 5.1 | 306.41 | 2.1 | 307.78 | 306.00 | 3 | 20,978 | 0.01% |
|
2024/03/22 | 12.2 | 298.42 | 9.8 | 300.48 | 303.00 | 2.4 | 21,011 | 0.01% |
|
2024/03/21 | 3.1 | 293.45 | 1 | 291.50 | 291.00 | 2.1 | 20,568 | 0.01% |
|
2024/03/20 | 4 | 300.38 | 1 | 296.50 | 295.00 | 3 | 20,540 | 0.01% |
|
2024/03/19 | 2.3 | 306.18 | 2 | 308.13 | 305.00 | 0.3 | 20,591 | 0.00% |
|
2024/03/18 | 7 | 308.21 | 9.5 | 309.26 | 310.50 | -2.5 | 20,605 | -0.01% |
|
2024/03/15 | 3.4 | 312.44 | 4 | 312.38 | 313.00 | -0.6 | 20,670 | 0.00% |
|
2024/03/14 | 1.2 | 319.17 | 2.4 | 320.18 | 317.50 | -1.2 | 20,584 | -0.01% |
|
2024/03/13 | 18.3 | 332.22 | 2 | 331.75 | 328.00 | 16.3 | 20,968 | 0.08% |
|
2024/03/12 | 4.3 | 358.01 | 1 | 361.50 | 355.00 | 3.3 | 20,947 | 0.02% |
|
2024/03/11 | 7 | 360.83 | 7 | 365.86 | 360.00 | 0 | 21,071 | 0.00% |
|
2024/03/08 | 1.3 | 362.15 | 0 | 0.00 | 358.00 | 1.3 | 20,879 | 0.01% |
|
2024/03/07 | 1 | 364.00 | 1 | 360.50 | 359.00 | 0 | 20,680 | 0.00% |
|
2024/03/06 | 2 | 363.75 | 2 | 365.00 | 362.50 | 0 | 20,673 | 0.00% |
|
2024/03/05 | 27 | 360.00 | 47 | 363.87 | 361.50 | -20 | 20,875 | -0.10% |
|
2024/03/04 | 28 | 369.21 | 9 | 357.61 | 354.50 | 19 | 20,978 | 0.09% |
|
2024/03/01 | 9 | 356.89 | 75.4 | 357.57 | 361.00 | -66.4 | 20,553 | -0.32% |
|
2024/02/29 | 0 | 0.00 | 1.6 | 339.63 | 345.00 | -1.6 | 20,268 | -0.01% |
|
2024/02/27 | 2.1 | 331.46 | 1.7 | 337.20 | 334.00 | 0.4 | 20,072 | 0.00% |
|
2024/02/26 | 5.3 | 333.24 | 0 | 0.00 | 335.00 | 5.3 | 20,034 | 0.03% |
|
2024/02/23 | 3.4 | 346.85 | 3.8 | 348.58 | 342.50 | -0.4 | 20,105 | 0.00% |
|
2024/02/22 | 67.7 | 349.47 | 4.2 | 363.43 | 347.00 | 63.5 | 20,284 | 0.31% |
|
2024/02/21 | 1.3 | 347.31 | 0 | 0.00 | 347.50 | 1.3 | 19,874 | 0.01% |
|
2024/02/20 | 5.3 | 360.20 | 1 | 357.43 | 357.00 | 4.3 | 19,790 | 0.02% |
|
2024/02/19 | 3.5 | 371.67 | 6 | 368.50 | 366.50 | -2.6 | 19,592 | -0.01% |
|
2024/02/16 | 11.2 | 383.98 | 9 | 382.72 | 381.00 | 2.2 | 19,637 | 0.01% |
|
2024/02/15 | 1 | 356.00 | 2.1 | 364.32 | 370.50 | -1.1 | 19,260 | -0.01% |
|
2024/02/05 | 5.3 | 336.01 | 2 | 341.25 | 337.00 | 3.3 | 18,948 | 0.02% |
|
2024/02/02 | 7 | 332.93 | 11.4 | 334.01 | 333.00 | -4.4 | 18,947 | -0.02% |
|
2024/02/01 | 2.5 | 308.08 | 2 | 307.00 | 313.50 | 0.5 | 18,987 | 0.00% |
|
2024/01/31 | 2.2 | 307.67 | 3 | 313.83 | 309.00 | -0.8 | 19,098 | 0.00% |
|
2024/01/30 | 5 | 306.80 | 8.8 | 304.89 | 305.00 | -3.8 | 19,085 | -0.02% |
|
2024/01/29 | 2 | 291.75 | 4 | 290.75 | 295.00 | -2 | 19,111 | -0.01% |
|
2024/01/26 | 3.2 | 285.44 | 0 | 287.00 | 284.00 | 3.2 | 19,311 | 0.02% |
|
2024/01/25 | 5.5 | 294.18 | 5.1 | 292.06 | 292.00 | 0.4 | 19,532 | 0.00% |
|
2024/01/24 | 1.1 | 292.59 | 2 | 294.50 | 293.50 | -0.9 | 19,400 | 0.00% |
|
2024/01/23 | 3.1 | 293.29 | 3 | 293.33 | 291.00 | 0.1 | 19,559 | 0.00% |
|
2024/01/22 | 6 | 291.17 | 22.2 | 290.36 | 297.50 | -16.2 | 19,345 | -0.08% |
|
2024/01/19 | 5 | 268.10 | 5.4 | 267.93 | 270.50 | -0.4 | 18,793 | 0.00% |
|
2024/01/18 | 0 | 255.83 | 0 | 0.00 | 256.00 | 0 | 18,715 | 0.00% |
|
2024/01/17 | 2 | 260.00 | 2 | 260.25 | 257.00 | 0 | 18,829 | 0.00% |
|
2024/01/15 | 1 | 261.00 | 0 | 0.00 | 260.50 | 1 | 19,056 | 0.01% |
|
2024/01/12 | 3 | 261.50 | 1 | 260.50 | 262.00 | 2 | 19,319 | 0.01% |
|
2024/01/11 | 0 | 0.00 | 5.7 | 258.48 | 263.00 | -5.7 | 19,423 | -0.03% |
|
2024/01/10 | 4 | 248.13 | 1 | 248.50 | 247.50 | 3 | 19,718 | 0.02% |
|
2024/01/09 | 0 | 0.00 | 5 | 252.50 | 252.00 | -5 | 19,960 | -0.03% |
|
2024/01/08 | 2.1 | 243.22 | 0 | 0.00 | 241.50 | 2.1 | 19,988 | 0.01% |
|
2024/01/05 | 1.2 | 242.91 | 0 | 0.00 | 243.00 | 1.2 | 20,430 | 0.01% |
|
2024/01/04 | 2 | 247.25 | 2.1 | 247.17 | 247.00 | -0.1 | 20,781 | 0.00% |
|
2024/01/03 | 2.1 | 248.04 | 0 | 0.00 | 247.50 | 2.1 | 21,367 | 0.01% |
|
2024/01/02 | 4.5 | 251.36 | 6 | 257.16 | 255.00 | -1.5 | 21,383 | -0.01% |
|
2023/12/29 | 3 | 268.50 | 0.4 | 269.00 | 266.00 | 2.6 | 21,203 | 0.01% |
|
2023/12/28 | 5 | 265.00 | 8 | 265.56 | 265.50 | -3 | 21,225 | -0.01% |
|
2023/12/27 | 0 | 0.00 | 1 | 265.00 | 264.00 | -1 | 21,380 | 0.00% |
|
2023/12/26 | 0.1 | 263.00 | 0 | 0.00 | 264.00 | 0.1 | 21,804 | 0.00% |
|
2023/12/25 | 0 | 0.00 | 1 | 262.00 | 263.50 | -1 | 22,253 | 0.00% |
|
2023/12/22 | 1.4 | 261.29 | 1 | 259.50 | 259.00 | 0.4 | 22,547 | 0.00% |
|
2023/12/21 | 0 | 0.00 | 0.8 | 259.38 | 262.00 | -0.8 | 22,777 | 0.00% |
|
2023/12/20 | 1 | 259.50 | 0 | 0.00 | 261.50 | 1 | 23,024 | 0.00% |
|
2023/12/19 | 0 | 0.00 | 0 | 260.50 | 260.00 | 0 | 23,341 | 0.00% |
|
2023/12/15 | 2 | 257.50 | 1 | 259.50 | 254.00 | 1 | 24,052 | 0.00% |
|
2023/12/14 | 5.6 | 258.43 | 6.6 | 257.65 | 257.50 | -1 | 24,102 | 0.00% |
|
2023/12/13 | 0 | 0.00 | 1.1 | 251.53 | 250.00 | -1.1 | 24,239 | 0.00% |
|
2023/12/12 | 5.2 | 253.11 | 2 | 254.75 | 250.50 | 3.2 | 24,357 | 0.01% |
|
2023/12/11 | 3.7 | 255.04 | 1 | 251.50 | 251.50 | 2.7 | 24,544 | 0.01% |
|
2023/12/08 | 5.2 | 266.23 | 5 | 264.00 | 258.50 | 0.2 | 24,567 | 0.00% |
|
2023/12/07 | 3.1 | 253.08 | 3 | 256.17 | 259.50 | 0.1 | 24,442 | 0.00% |
|
2023/12/06 | 0 | 0.00 | 2 | 242.60 | 243.50 | -2 | 24,601 | -0.01% |
|
2023/12/05 | 1.7 | 230.21 | 0 | 0.00 | 228.50 | 1.7 | 24,768 | 0.01% |
|
2023/12/04 | 0.3 | 238.85 | 0 | 0.00 | 236.00 | 0.3 | 25,017 | 0.00% |
|
2023/11/30 | 2 | 248.50 | 1 | 250.00 | 250.00 | 1 | 25,309 | 0.00% |
|
2023/11/29 | 0 | 0.00 | 1.1 | 245.81 | 243.50 | -1.1 | 25,290 | 0.00% |
|
2023/11/27 | 2 | 231.00 | 1.2 | 233.67 | 230.00 | 0.8 | 26,463 | 0.00% |
|
2023/11/24 | 1.1 | 232.14 | 0 | 0.00 | 232.00 | 1.1 | 26,978 | 0.00% |
|
2023/11/22 | 5.2 | 235.90 | 1 | 237.00 | 233.50 | 4.2 | 27,809 | 0.02% |
|
2023/11/21 | 4 | 242.38 | 4.2 | 244.29 | 244.00 | -0.2 | 27,996 | 0.00% |
|
2023/11/20 | 2 | 230.00 | 2 | 232.50 | 233.00 | 0 | 28,514 | 0.00% |
|
2023/11/17 | 1 | 229.50 | 2 | 231.75 | 230.50 | -1 | 28,784 | 0.00% |
|
2023/11/16 | 1 | 232.00 | 3 | 232.50 | 233.00 | -2 | 29,414 | -0.01% |
|
2023/11/15 | 1.1 | 228.82 | 1.1 | 237.00 | 228.50 | 0 | 29,340 | 0.00% |
|
2023/11/14 | 0 | 0.00 | 0.1 | 229.00 | 229.50 | -0.1 | 29,350 | 0.00% |
|
2023/11/13 | 1 | 231.49 | 1 | 227.00 | 225.50 | 0 | 29,605 | 0.00% |
|
2023/11/10 | 2.2 | 226.09 | 4 | 226.38 | 230.50 | -1.8 | 29,695 | -0.01% |
|
2023/11/09 | 9.7 | 230.30 | 10.2 | 230.55 | 231.00 | -0.5 | 29,822 | 0.00% |
|
2023/11/08 | 5 | 225.50 | 4 | 227.37 | 224.50 | 1 | 29,683 | 0.00% |
|
2023/11/07 | 4.1 | 216.94 | 4 | 219.00 | 220.50 | 0.1 | 29,783 | 0.00% |
|
2023/11/06 | 5.4 | 217.59 | 3 | 221.33 | 220.00 | 2.4 | 30,121 | 0.01% |
|
2023/11/03 | 2 | 226.25 | 1 | 228.50 | 220.50 | 1 | 30,274 | 0.00% |
|
2023/11/02 | 4.1 | 228.09 | 0 | 231.50 | 226.50 | 4.1 | 30,540 | 0.01% |
|
2023/11/01 | 2.2 | 218.09 | 2 | 216.25 | 221.00 | 0.2 | 30,490 | 0.00% |
|
2023/10/31 | 1.2 | 229.33 | 3 | 226.00 | 217.50 | -1.8 | 30,708 | -0.01% |
|
2023/10/30 | 0 | 232.25 | 0 | 0.00 | 232.50 | 0 | 30,679 | 0.00% |
|
2023/10/27 | 2 | 234.50 | 2 | 234.50 | 235.50 | 0 | 30,856 | 0.00% |
|
2023/10/26 | 0.2 | 235.00 | 0 | 0.00 | 232.00 | 0.2 | 31,051 | 0.00% |
|
2023/10/25 | 1 | 244.50 | 0 | 0.00 | 245.50 | 1 | 31,115 | 0.00% |
|
2023/10/24 | 0 | 240.00 | 1 | 245.00 | 247.00 | -1 | 31,257 | 0.00% |
|
2023/10/23 | 0 | 242.00 | 3 | 239.00 | 239.00 | -3 | 31,608 | -0.01% |
|
2023/10/20 | 5.1 | 238.74 | 5 | 241.20 | 241.50 | 0.1 | 32,203 | 0.00% |
|
2023/10/19 | 3 | 244.00 | 2 | 243.75 | 243.00 | 1 | 32,573 | 0.00% |
|
2023/10/18 | 9 | 252.28 | 9 | 251.50 | 246.00 | 0 | 33,002 | 0.00% |
|
2023/10/17 | 7.2 | 265.61 | 6 | 266.17 | 261.50 | 1.2 | 32,569 | 0.00% |
|
2023/10/16 | 5 | 270.90 | 5 | 266.10 | 265.50 | 0 | 32,685 | 0.00% |
|
2023/10/13 | 3.7 | 270.54 | 1 | 269.50 | 271.00 | 2.7 | 33,080 | 0.01% |
|
2023/10/12 | 6 | 284.83 | 6 | 285.33 | 284.50 | 0 | 32,909 | 0.00% |
|
2023/10/11 | 5.2 | 293.75 | 2 | 278.00 | 274.00 | 3.2 | 33,130 | 0.01% |
|
2023/10/06 | 5 | 292.40 | 4 | 289.75 | 289.50 | 1 | 33,267 | 0.00% |
|
2023/10/05 | 2 | 287.50 | 0 | 0.00 | 288.00 | 2 | 33,634 | 0.01% |
|
2023/10/04 | 0 | 0.00 | 0 | 290.00 | 287.50 | 0 | 33,823 | 0.00% |
|
2023/10/02 | 6 | 291.75 | 6.4 | 293.97 | 290.00 | -0.4 | 34,069 | 0.00% |
|
2023/09/28 | 3.4 | 285.77 | 4 | 289.88 | 281.50 | -0.6 | 33,874 | 0.00% |
|
2023/09/27 | 1 | 281.50 | 3 | 282.83 | 284.50 | -2 | 33,745 | -0.01% |
|
2023/09/26 | 0 | 0.00 | 0.1 | 281.00 | 275.50 | -0.1 | 33,843 | 0.00% |
|
2023/09/25 | 6 | 274.83 | 6 | 275.42 | 274.50 | 0 | 33,822 | 0.00% |
|
2023/09/22 | 6.1 | 269.43 | 9.5 | 273.65 | 279.00 | -3.4 | 33,668 | -0.01% |
|
2023/09/21 | 7.3 | 266.84 | 7.2 | 267.49 | 268.50 | 0.1 | 33,359 | 0.00% |
|
2023/09/20 | 7 | 260.79 | 10.2 | 263.48 | 263.50 | -3.2 | 33,008 | -0.01% |
|
2023/09/19 | 1.3 | 255.36 | 1 | 252.50 | 253.50 | 0.3 | 32,760 | 0.00% |
|
2023/09/18 | 4.6 | 260.72 | 4 | 262.38 | 260.00 | 0.6 | 32,765 | 0.00% |
|
2023/09/15 | 7 | 276.00 | 6 | 273.00 | 271.50 | 1 | 32,493 | 0.00% |
|
2023/09/14 | 3.2 | 277.63 | 1.1 | 277.67 | 278.00 | 2.1 | 32,446 | 0.01% |
|
2023/09/13 | 1.2 | 265.75 | 0 | 0.00 | 267.50 | 1.2 | 32,186 | 0.00% |
|
2023/09/12 | 15.4 | 272.48 | 14 | 272.29 | 270.50 | 1.4 | 32,289 | 0.00% |
|
2023/09/11 | 25 | 290.02 | 19 | 289.39 | 279.50 | 6 | 32,135 | 0.02% |
|
2023/09/08 | 10 | 315.20 | 10 | 314.00 | 307.50 | 0 | 31,678 | 0.00% |
|
2023/09/07 | 11.2 | 307.31 | 10.2 | 309.23 | 314.50 | 1 | 31,645 | 0.00% |
|
2023/09/06 | 3 | 309.00 | 4 | 310.25 | 306.50 | -1 | 31,971 | 0.00% |
|
2023/09/05 | 5.1 | 315.40 | 3.2 | 317.46 | 311.00 | 1.9 | 32,151 | 0.01% |
|
2023/09/04 | 14.2 | 322.68 | 11 | 317.09 | 316.00 | 3.2 | 31,990 | 0.01% |
|
2023/09/01 | 6 | 337.90 | 6.1 | 337.13 | 323.00 | 0 | 32,027 | 0.00% |
|
2023/08/31 | 14.1 | 345.41 | 14 | 345.11 | 341.00 | 0.1 | 31,778 | 0.00% |
|
2023/08/30 | 17.1 | 366.22 | 14 | 365.82 | 354.00 | 3.1 | 31,011 | 0.01% |
|
2023/08/29 | 12 | 350.00 | 18.4 | 353.36 | 354.00 | -6.4 | 31,023 | -0.02% |
|
2023/08/28 | 17.3 | 341.83 | 11 | 346.45 | 345.00 | 6.3 | 30,750 | 0.02% |
|
2023/08/25 | 13 | 344.34 | 18 | 342.14 | 342.50 | -5 | 30,385 | -0.02% |
|
2023/08/24 | 6.1 | 347.79 | 8 | 354.00 | 354.00 | -1.9 | 30,075 | -0.01% |
|
2023/08/23 | 25 | 333.10 | 24 | 334.13 | 334.50 | 1 | 29,494 | 0.00% |
|
2023/08/22 | 8 | 332.00 | 7.1 | 335.26 | 335.50 | 0.9 | 30,070 | 0.00% |
|
2023/08/21 | 7 | 316.36 | 1 | 310.50 | 310.50 | 6 | 29,770 | 0.02% |
|
2023/08/18 | 1 | 318.50 | 1.1 | 323.91 | 312.00 | -0.1 | 29,911 | 0.00% |
|
2023/08/17 | 4 | 331.50 | 3 | 331.00 | 331.00 | 1 | 29,649 | 0.00% |
|
2023/08/16 | 3 | 315.67 | 6.2 | 319.05 | 334.50 | -3.2 | 29,316 | -0.01% |
|
2023/08/15 | 10.2 | 315.63 | 10.2 | 313.33 | 316.00 | 0 | 29,189 | 0.00% |
|
2023/08/14 | 5.3 | 289.49 | 5 | 293.90 | 296.00 | 0.3 | 29,144 | 0.00% |
|
2023/08/11 | 3 | 304.83 | 8 | 301.88 | 300.50 | -5 | 29,103 | -0.02% |
|
2023/08/10 | 6 | 302.58 | 3.1 | 301.09 | 296.00 | 2.9 | 28,971 | 0.01% |
|
2023/08/09 | 4 | 346.25 | 3 | 333.33 | 328.50 | 1 | 28,392 | 0.00% |
|
2023/08/08 | 7 | 341.50 | 4.2 | 336.36 | 333.50 | 2.8 | 27,833 | 0.01% |
|
2023/08/07 | 2 | 327.02 | 2 | 327.76 | 336.50 | 0 | 27,317 | 0.00% |
|
2023/08/04 | 5.2 | 302.67 | 7 | 302.36 | 306.00 | -1.8 | 27,098 | -0.01% |
|
2023/08/02 | 0 | 314.11 | 14 | 303.68 | 297.00 | -14 | 26,783 | -0.05% |
|
2023/08/01 | 7 | 322.06 | 3 | 305.00 | 319.00 | 4 | 26,423 | 0.02% |
|
2023/07/31 | 2 | 349.75 | 2 | 334.75 | 314.00 | 0 | 26,171 | 0.00% |
|
2023/07/28 | 11 | 341.05 | 10.1 | 345.09 | 347.50 | 0.9 | 25,871 | 0.00% |
|
2023/07/27 | 3.1 | 338.77 | 6 | 330.58 | 332.00 | -2.9 | 25,518 | -0.01% |
|
2023/07/26 | 16 | 338.44 | 14 | 335.39 | 333.00 | 2 | 25,212 | 0.01% |
|
2023/07/25 | 6 | 373.25 | 10 | 365.00 | 352.50 | -4 | 24,586 | -0.02% |
|
2023/07/24 | 10 | 335.25 | 11 | 340.73 | 354.50 | -1 | 23,766 | 0.00% |
|
2023/07/21 | 17 | 312.50 | 17.2 | 313.40 | 322.50 | -0.2 | 23,010 | 0.00% |
|
2023/07/20 | 6.2 | 303.02 | 4 | 304.00 | 305.00 | 2.2 | 22,300 | 0.01% |
|
2023/07/19 | 4 | 309.25 | 3.1 | 310.71 | 298.50 | 0.9 | 22,068 | 0.00% |
|
2023/07/18 | 10.1 | 300.33 | 11 | 301.64 | 312.50 | -0.9 | 21,625 | 0.00% |
|
2023/07/17 | 5 | 299.20 | 5 | 301.10 | 293.50 | 0 | 20,944 | 0.00% |
|
2023/07/14 | 6 | 301.17 | 3 | 293.83 | 296.00 | 3 | 20,668 | 0.01% |
|
2023/07/13 | 16 | 310.53 | 6 | 318.25 | 295.50 | 10 | 20,034 | 0.05% |
|
2023/07/12 | 3 | 287.67 | 12 | 291.29 | 304.00 | -9 | 19,203 | -0.05% |
|
2023/07/11 | 8 | 278.56 | 7 | 276.50 | 276.50 | 1 | 18,647 | 0.01% |
|
2023/07/10 | 6 | 270.17 | 7 | 272.79 | 273.50 | -1 | 18,304 | -0.01% |
|
2023/07/07 | 1 | 257.00 | 4 | 260.50 | 261.00 | -3 | 17,909 | -0.02% |
|
2023/07/06 | 2 | 265.00 | 2 | 265.50 | 264.00 | 0 | 17,667 | 0.00% |
|
2023/07/05 | 3 | 262.83 | 2 | 266.00 | 265.00 | 1 | 17,349 | 0.01% |
|
2023/07/04 | 8 | 255.88 | 9 | 261.67 | 272.50 | -1 | 16,996 | -0.01% |
|
2023/07/03 | 4 | 249.00 | 3.3 | 250.77 | 248.00 | 0.7 | 16,641 | 0.00% |
|
2023/06/30 | 1 | 241.50 | 1 | 238.00 | 243.50 | 0 | 16,329 | 0.00% |
|
2023/06/28 | 1 | 235.50 | 1 | 229.50 | 227.00 | 0 | 15,875 | 0.00% |
|
2023/06/26 | 3.1 | 246.03 | 1 | 255.00 | 243.50 | 2.1 | 15,298 | 0.01% |
|
2023/06/21 | 6.1 | 259.58 | 8 | 258.56 | 260.00 | -1.9 | 15,061 | -0.01% |
|
2023/06/20 | 2 | 254.25 | 0 | 0.00 | 256.00 | 2 | 14,909 | 0.01% |
|
2023/06/19 | 0 | 0.00 | 1 | 250.94 | 252.50 | -1 | 14,742 | -0.01% |
|
2023/06/16 | 10.1 | 256.46 | 12 | 254.63 | 254.50 | -1.9 | 14,558 | -0.01% |
|
2023/06/15 | 10 | 246.00 | 8 | 245.44 | 246.00 | 2 | 14,123 | 0.01% |
|
2023/06/14 | 3.1 | 242.05 | 3 | 240.67 | 242.50 | 0.1 | 13,790 | 0.00% |
|
2023/06/13 | 8.1 | 244.38 | 5 | 243.40 | 245.00 | 3.1 | 13,545 | 0.02% |
|
2023/06/12 | 8 | 247.75 | 8 | 247.56 | 243.00 | 0 | 13,144 | 0.00% |
|
2023/06/09 | 3 | 232.33 | 5 | 236.80 | 240.50 | -2 | 12,421 | -0.02% |
|
2023/06/08 | 11 | 219.14 | 11.1 | 221.92 | 219.00 | -0.1 | 11,937 | 0.00% |
|
2023/06/07 | 34.1 | 221.41 | 35 | 221.80 | 224.50 | -0.9 | 11,744 | -0.01% |
|
2023/06/06 | 27 | 207.20 | 25 | 208.06 | 209.00 | 2 | 11,416 | 0.02% |
|
2023/06/05 | 22 | 209.00 | 27 | 208.61 | 211.50 | -5 | 11,220 | -0.04% |
|
2023/06/02 | 7 | 202.64 | 9.1 | 202.37 | 203.00 | -2.1 | 10,857 | -0.02% |
|
2023/06/01 | 3 | 188.00 | 2 | 186.75 | 190.50 | 1 | 10,204 | 0.01% |
|
2023/05/31 | 2 | 185.00 | 1 | 185.50 | 186.50 | 1 | 9,895 | 0.01% |
|
2023/05/29 | 8 | 183.19 | 7 | 183.50 | 186.00 | 1 | 9,462 | 0.01% |
|
2023/05/26 | 8.1 | 187.80 | 6 | 186.25 | 185.00 | 2.1 | 9,012 | 0.02% |
|
2023/05/25 | 2 | 179.50 | 6 | 180.33 | 180.00 | -4 | 8,182 | -0.05% |
|
2023/05/24 | 1 | 161.50 | 2 | 165.75 | 165.00 | -1 | 7,686 | -0.01% |
|
2023/05/22 | 2 | 161.50 | 1 | 161.50 | 161.50 | 1 | 7,261 | 0.01% |
|
2023/05/19 | 0 | 0.00 | 2 | 161.50 | 164.00 | -2 | 7,143 | -0.03% |
|
2023/05/18 | 2 | 155.00 | 5 | 157.50 | 159.50 | -3 | 6,904 | -0.04% |
|
2023/05/17 | 0 | 0.00 | 8 | 149.19 | 149.50 | -8 | 6,508 | -0.12% |
|
2023/05/16 | 0 | 0.00 | 2 | 144.25 | 144.50 | -2 | 6,089 | -0.03% |
|
2023/05/11 | 0 | 0.00 | 1 | 141.00 | 141.00 | -1 | 5,621 | -0.02% |
|
2023/05/10 | 1 | 140.00 | 2 | 137.25 | 139.50 | -1 | 5,636 | -0.02% |
|
2023/05/09 | 1 | 139.50 | 0 | 0.00 | 139.00 | 1 | 5,615 | 0.02% |
|
2023/05/05 | 0 | 0.00 | 1 | 137.00 | 137.00 | -1 | 5,671 | -0.02% |
|
2023/05/04 | 1 | 135.50 | 0 | 0.00 | 136.00 | 1 | 5,687 | 0.02% |
|
2023/05/02 | 0 | 0.00 | 1 | 135.00 | 135.00 | -1 | 5,777 | -0.02% |
|
2023/04/27 | 0 | 0.00 | 1 | 130.00 | 131.50 | -1 | 5,916 | -0.02% |
|
2023/04/26 | 2 | 128.25 | 0 | 0.00 | 129.00 | 2 | 5,943 | 0.03% |
|
2023/04/24 | 0 | 0.00 | 1 | 134.00 | 135.00 | -1 | 5,966 | -0.02% |
|
2023/04/21 | 2 | 132.75 | 0 | 0.00 | 132.00 | 2 | 6,020 | 0.03% |
|
2023/04/14 | 0 | 0.00 | 1 | 135.00 | 134.50 | -1 | 6,224 | -0.02% |
|
2023/04/13 | 1 | 132.50 | 0 | 0.00 | 132.00 | 1 | 6,302 | 0.02% |
|
2023/04/11 | 0 | 0.00 | 2 | 136.50 | 135.50 | -2 | 6,291 | -0.03% |
|
2023/04/07 | 0 | 0.00 | 1 | 135.00 | 134.00 | -1 | 6,227 | -0.02% |
|
2023/04/06 | 0 | 0.00 | 1 | 138.00 | 138.00 | -1 | 6,239 | -0.02% |
|
2023/03/30 | 2 | 133.50 | 2 | 132.50 | 133.00 | 0 | 6,240 | 0.00% |
|
2023/03/29 | 1 | 129.50 | 21 | 130.00 | 130.00 | -20 | 6,253 | -0.32% |
|
2023/03/24 | 3 | 126.67 | 3 | 128.33 | 129.00 | 0 | 6,994 | 0.00% |
|
2023/03/23 | 0 | 0.00 | 8 | 125.31 | 126.00 | -8 | 7,530 | -0.11% |
|
2023/03/22 | 1 | 123.50 | 0 | 0.00 | 123.50 | 1 | 7,667 | 0.01% |
|
2023/03/21 | 0 | 0.00 | 1 | 120.00 | 120.00 | -1 | 7,596 | -0.01% |
|
2023/03/17 | 1 | 118.00 | 0 | 0.00 | 118.50 | 1 | 7,610 | 0.01% |
|
2023/03/16 | 0 | 0.00 | 1 | 120.50 | 119.50 | -1 | 7,638 | -0.01% |
|
2023/03/15 | 6 | 119.58 | 0 | 0.00 | 119.00 | 6 | 7,704 | 0.08% |
|
2023/03/14 | 1 | 116.50 | 5 | 117.00 | 117.50 | -4 | 7,723 | -0.05% |
|
2023/03/10 | 4 | 119.50 | 1 | 120.00 | 120.00 | 3 | 7,731 | 0.04% |
|
2023/03/09 | 1 | 120.00 | 1 | 119.00 | 119.00 | 0 | 7,803 | 0.00% |
|
2023/03/07 | 1 | 119.00 | 0 | 0.00 | 119.50 | 1 | 7,775 | 0.01% |
|
2023/03/02 | 1 | 119.00 | 0 | 0.00 | 120.00 | 1 | 8,078 | 0.01% |
|
2023/03/01 | 1 | 118.50 | 1 | 120.00 | 120.50 | 0 | 8,133 | 0.00% |
|
2023/02/24 | 0 | 0.00 | 1 | 122.50 | 119.00 | -1 | 8,196 | -0.01% |
|
2023/02/23 | 3 | 120.67 | 1.1 | 120.91 | 120.50 | 1.9 | 8,349 | 0.02% |
|
2023/02/17 | 1 | 118.00 | 0 | 0.00 | 117.50 | 1 | 9,090 | 0.01% |
|
2023/02/16 | 0 | 0.00 | 1 | 120.50 | 121.00 | -1 | 9,203 | -0.01% |
|
2023/02/15 | 0.1 | 119.50 | 0 | 0.00 | 119.00 | 0.1 | 9,259 | 0.00% |
|
2023/02/14 | 0 | 0.00 | 0 | 119.00 | 119.00 | 0 | 9,307 | 0.00% |
|
2023/02/09 | 3 | 119.83 | 1 | 120.00 | 117.00 | 2 | 9,760 | 0.02% |
|
2023/02/08 | 1 | 121.00 | 2 | 121.25 | 120.00 | -1 | 9,879 | -0.01% |
|
2023/02/02 | 0 | 0.00 | 1 | 117.00 | 118.00 | -1 | 9,613 | -0.01% |
|
2023/02/01 | 0 | 0.00 | 0 | 117.00 | 117.00 | 0 | 9,610 | 0.00% |
|
2023/01/30 | 1 | 118.00 | 5 | 118.20 | 119.50 | -4 | 9,570 | -0.04% |
|
2023/01/16 | 0 | 0.00 | 1 | 114.50 | 113.50 | -1 | 9,558 | -0.01% |
|
2023/01/12 | 0 | 0.00 | 6 | 114.33 | 114.00 | -6 | 9,710 | -0.06% |
|
2023/01/11 | 0 | 0.00 | 0.3 | 113.50 | 114.50 | -0.3 | 10,011 | 0.00% |
|
2023/01/10 | 0 | 0.00 | 4 | 114.38 | 114.50 | -4 | 10,444 | -0.04% |
|
2023/01/09 | 0 | 0.00 | 7 | 113.43 | 113.50 | -7 | 10,464 | -0.07% |
|
2023/01/06 | 1 | 113.00 | 4 | 111.75 | 112.00 | -3 | 10,450 | -0.03% |
|
2023/01/05 | 2 | 111.75 | 3 | 112.50 | 110.50 | -1 | 10,448 | -0.01% |
|
2023/01/04 | 2 | 112.00 | 1 | 111.00 | 112.00 | 1 | 10,370 | 0.01% |
|
2023/01/03 | 2 | 111.00 | 4 | 110.13 | 111.00 | -2 | 10,354 | -0.02% |
|
2022/12/30 | 1 | 108.50 | 0 | 0.00 | 106.50 | 1 | 10,334 | 0.01% |
|
2022/12/29 | 0 | 0.00 | 2 | 107.00 | 107.50 | -2 | 10,358 | -0.02% |
|
2022/12/28 | 1 | 104.50 | 0 | 0.00 | 105.50 | 1 | 10,389 | 0.01% |
|
2022/12/27 | 6 | 106.50 | 1 | 106.00 | 106.00 | 5 | 10,486 | 0.05% |
|
2022/12/26 | 1 | 107.00 | 4 | 107.50 | 105.00 | -3 | 10,496 | -0.03% |
|
2022/12/23 | 2 | 105.50 | 1 | 106.00 | 106.50 | 1 | 10,489 | 0.01% |
|
2022/12/22 | 0 | 0.00 | 0 | 105.00 | 105.00 | 0 | 10,577 | 0.00% |
|
2022/12/21 | 4 | 101.25 | 1 | 101.50 | 101.00 | 3 | 10,486 | 0.03% |
|
2022/12/20 | 2 | 101.75 | 1 | 100.51 | 100.00 | 1 | 10,440 | 0.01% |
|
2022/12/19 | 1 | 104.00 | 0 | 0.00 | 103.00 | 1 | 10,318 | 0.01% |
|
2022/12/16 | 6.1 | 108.25 | 1 | 108.50 | 107.00 | 5.1 | 10,187 | 0.05% |
|
2022/12/15 | 6 | 113.33 | 11.4 | 114.46 | 114.00 | -5.4 | 9,893 | -0.05% |
|
2022/12/14 | 2 | 106.75 | 3 | 107.33 | 107.00 | -1 | 9,425 | -0.01% |
|
2022/12/12 | 0 | 102.00 | 0 | 0.00 | 102.50 | 0 | 9,527 | 0.00% |
|
2022/12/09 | 0 | 102.00 | 0 | 0.00 | 102.50 | 0 | 9,695 | 0.00% |
|
2022/12/08 | 2 | 102.75 | 2 | 103.50 | 102.50 | 0 | 9,983 | 0.00% |
|
2022/12/07 | 1 | 100.99 | 1 | 100.00 | 101.00 | 0 | 10,046 | 0.00% |
|
2022/12/06 | 1 | 104.01 | 0 | 0.00 | 103.50 | 1 | 10,246 | 0.01% |
|
2022/12/05 | 2.1 | 109.05 | 0 | 0.00 | 108.00 | 2.1 | 10,310 | 0.02% |
|
2022/12/02 | 0.2 | 110.75 | 1 | 111.00 | 111.00 | -0.8 | 10,365 | -0.01% |
|
2022/12/01 | 1 | 112.50 | 23 | 110.63 | 112.50 | -22 | 10,376 | -0.21% |
|
2022/11/30 | 22.3 | 107.96 | 1.2 | 110.50 | 108.00 | 21.1 | 10,259 | 0.21% |
|
2022/11/29 | 1 | 107.00 | 0.2 | 108.00 | 108.00 | 0.8 | 10,182 | 0.01% |
|
2022/11/28 | 2 | 108.50 | 1 | 109.50 | 108.50 | 1 | 10,151 | 0.01% |
|
2022/11/25 | 1 | 108.00 | 1 | 110.00 | 107.50 | 0 | 10,102 | 0.00% |
|
2022/11/24 | 0.2 | 106.00 | 0 | 0.00 | 107.00 | 0.2 | 9,830 | 0.00% |
|
2022/11/23 | 1 | 106.00 | 0 | 0.00 | 105.50 | 1 | 9,809 | 0.01% |
|
2022/11/22 | 3 | 108.50 | 1.4 | 106.36 | 107.00 | 1.6 | 9,772 | 0.02% |
|
2022/11/21 | 3 | 108.67 | 3 | 109.00 | 108.00 | 0 | 9,725 | 0.00% |
|
2022/11/18 | 2.2 | 112.23 | 16 | 109.91 | 113.00 | -13.8 | 9,512 | -0.15% |
|
2022/11/17 | 1 | 106.00 | 3 | 104.67 | 107.00 | -2 | 9,089 | -0.02% |
|
2022/11/16 | 1 | 101.50 | 12.1 | 104.33 | 104.00 | -11.1 | 8,886 | -0.12% |
|
2022/11/14 | 0.2 | 100.00 | 0 | 0.00 | 100.50 | 0.2 | 8,649 | 0.00% |
|
2022/11/11 | 0 | 0.00 | 1 | 101.50 | 101.00 | -1 | 8,571 | -0.01% |
|
2022/11/07 | 2.2 | 100.41 | 3 | 101.00 | 102.00 | -0.8 | 8,528 | -0.01% |
|
2022/11/04 | 0 | 0.00 | 6.5 | 96.15 | 96.80 | -6.5 | 8,287 | -0.08% |
|
2022/11/03 | 5.5 | 95.15 | 3 | 94.53 | 95.10 | 2.5 | 8,107 | 0.03% |
|
2022/11/01 | 1 | 91.30 | 0 | 0.00 | 91.50 | 1 | 7,996 | 0.01% |
|
2022/10/28 | 2 | 93.55 | 2 | 92.60 | 92.50 | 0 | 8,131 | 0.00% |
|
2022/10/26 | 1 | 91.50 | 4 | 91.92 | 91.30 | -3 | 8,133 | -0.04% |
|
2022/10/24 | 1 | 91.50 | 1 | 90.00 | 90.00 | 0 | 8,135 | 0.00% |
|
2022/10/20 | 10 | 89.40 | 0 | 0.00 | 90.00 | 10 | 8,092 | 0.12% |
|
2022/10/19 | 2 | 91.50 | 13 | 90.89 | 91.60 | -11 | 8,056 | -0.14% |
|
2022/10/18 | 13 | 88.58 | 15 | 91.08 | 89.30 | -2 | 7,844 | -0.03% |
|
2022/10/17 | 0 | 0.00 | 1 | 82.41 | 83.10 | -1 | 7,549 | -0.01% |
|
2022/10/11 | 0 | 0.00 | 3 | 83.30 | 82.90 | -3 | 7,973 | -0.04% |
|
2022/10/07 | 5 | 85.60 | 0 | 0.00 | 84.80 | 5 | 7,914 | 0.06% |
|
2022/10/06 | 0 | 0.00 | 1 | 89.00 | 89.00 | -1 | 7,802 | -0.01% |
|
2022/10/04 | 4 | 90.83 | 0 | 90.27 | 90.70 | 4 | 7,749 | 0.05% |
|
2022/09/29 | 0 | 0.00 | 0 | 90.20 | 88.90 | 0 | 7,691 | 0.00% |
|
2022/09/28 | 0 | 0.00 | 1 | 90.00 | 88.40 | -1 | 7,664 | -0.01% |
|
2022/09/27 | 4 | 90.07 | 3 | 89.60 | 89.00 | 1 | 7,667 | 0.01% |
|
2022/09/26 | 2 | 89.35 | 2 | 90.20 | 89.20 | 0 | 7,668 | 0.00% |
|
2022/09/23 | 1 | 92.00 | 0 | 0.00 | 92.20 | 1 | 7,904 | 0.01% |
|
2022/09/22 | 0 | 0.00 | 1 | 93.00 | 93.00 | -1 | 7,956 | -0.01% |
|
2022/09/21 | 1 | 90.40 | 1 | 90.50 | 90.00 | 0 | 7,830 | 0.00% |
|
2022/09/20 | 1 | 93.50 | 0 | 0.00 | 93.20 | 1 | 7,646 | 0.01% |
|
2022/09/19 | 2 | 95.60 | 1 | 95.90 | 95.30 | 1 | 7,475 | 0.01% |
|
2022/09/16 | 2 | 94.90 | 0 | 0.00 | 93.70 | 2 | 7,292 | 0.03% |
|
2022/09/15 | 3 | 93.83 | 5 | 94.94 | 95.50 | -2 | 7,172 | -0.03% |
|
2022/09/14 | 0 | 0.00 | 1 | 92.50 | 91.00 | -1 | 6,920 | -0.01% |
|
2022/09/13 | 8 | 94.09 | 10 | 94.67 | 92.90 | -2 | 6,768 | -0.03% |
|
2022/09/12 | 1 | 91.00 | 5 | 91.36 | 91.10 | -4 | 6,573 | -0.06% |
|
2022/09/08 | 38 | 82.67 | 50 | 84.68 | 86.20 | -12 | 6,484 | -0.19% |
|
2022/09/07 | 3 | 80.47 | 38 | 80.29 | 80.30 | -35 | 6,467 | -0.54% |
|
2022/09/06 | 6 | 82.33 | 0 | 0.00 | 81.20 | 6 | 6,615 | 0.09% |
|
2022/09/05 | 1 | 83.70 | 0 | 0.00 | 83.50 | 1 | 6,663 | 0.02% |
|
2022/09/02 | 0 | 0.00 | 2 | 85.10 | 85.10 | -2 | 6,708 | -0.03% |
|
2022/09/01 | 1 | 84.60 | 0 | 0.00 | 83.90 | 1 | 6,762 | 0.01% |
|
2022/08/31 | 0 | 0.00 | 1 | 85.01 | 85.90 | -1 | 6,740 | -0.02% |
|
2022/08/30 | 2 | 84.60 | 0 | 0.00 | 84.50 | 2 | 6,789 | 0.03% |
|
2022/08/29 | 1 | 83.71 | 0 | 0.00 | 84.80 | 1 | 6,829 | 0.01% |
|
2022/08/26 | 1 | 85.90 | 4 | 86.28 | 87.00 | -3 | 6,799 | -0.04% |
|
2022/08/25 | 0 | 0.00 | 4 | 85.43 | 85.70 | -4 | 6,768 | -0.06% |
|
2022/08/23 | 4 | 83.78 | 0 | 0.00 | 83.50 | 4 | 6,791 | 0.06% |
|
2022/08/22 | 1 | 85.40 | 0 | 0.00 | 85.00 | 1 | 6,893 | 0.01% |
|
2022/08/19 | 0 | 0.00 | 1 | 86.80 | 87.10 | -1 | 6,903 | -0.01% |
|
2022/08/18 | 0 | 0.00 | 2 | 86.01 | 86.90 | -2 | 6,890 | -0.03% |
|
2022/08/17 | 1 | 83.40 | 3 | 84.93 | 85.30 | -2 | 6,838 | -0.03% |
|
2022/08/16 | 2 | 83.80 | 0 | 0.00 | 83.60 | 2 | 6,825 | 0.03% |
|
2022/08/15 | 1 | 85.30 | 0 | 85.20 | 85.20 | 1 | 6,797 | 0.01% |
|
2022/08/12 | 3 | 82.43 | 1 | 81.72 | 82.80 | 2 | 6,669 | 0.03% |
|
2022/08/11 | 0 | 0.00 | 7 | 80.66 | 80.30 | -7 | 6,549 | -0.11% |
|
2022/08/10 | 2 | 79.30 | 0 | 0.00 | 79.30 | 2 | 6,543 | 0.03% |
|
2022/08/09 | 2 | 78.60 | 0.7 | 80.00 | 79.90 | 1.3 | 6,553 | 0.02% |
|
2022/08/08 | 1 | 79.50 | 0 | 0.00 | 79.70 | 1 | 6,590 | 0.02% |
|
2022/08/05 | 1 | 80.30 | 0 | 80.70 | 80.60 | 1 | 6,588 | 0.02% |
|
2022/08/04 | 3 | 80.53 | 1 | 80.30 | 79.60 | 2 | 6,598 | 0.03% |
|
2022/08/03 | 1 | 92.20 | 1 | 92.60 | 92.30 | 0 | 6,507 | 0.00% |
|
2022/08/02 | 2 | 92.15 | 1 | 92.10 | 92.20 | 1 | 6,427 | 0.02% |
|
2022/08/01 | 0 | 0.00 | 2 | 92.66 | 93.30 | -2 | 6,343 | -0.03% |
|
2022/07/29 | 1 | 90.60 | 4 | 91.33 | 91.40 | -3 | 6,304 | -0.05% |
|
2022/07/28 | 1 | 90.50 | 3 | 91.70 | 90.70 | -2 | 6,307 | -0.03% |
|
2022/07/27 | 1 | 89.70 | 1 | 90.01 | 91.00 | 0 | 6,285 | 0.00% |
|
2022/07/26 | 7 | 90.23 | 3 | 91.47 | 89.80 | 4 | 6,222 | 0.06% |
|
2022/07/25 | 4 | 94.30 | 0 | 0.00 | 94.00 | 4 | 6,130 | 0.07% |
|
2022/07/21 | 1 | 97.50 | 2 | 97.50 | 97.90 | -1 | 5,927 | -0.02% |
|
2022/07/20 | 0 | 0.00 | 1 | 96.21 | 96.80 | -1 | 5,880 | -0.02% |
|
2022/07/19 | 1 | 94.30 | 6 | 94.67 | 93.80 | -5 | 5,812 | -0.09% |
|
2022/07/18 | 1 | 90.90 | 2 | 90.72 | 91.80 | -1 | 5,674 | -0.02% |
|
2022/07/14 | 0 | 0.00 | 4 | 87.20 | 87.40 | -4 | 5,744 | -0.07% |
|
2022/07/13 | 0 | 0.00 | 1 | 86.40 | 86.00 | -1 | 5,840 | -0.02% |
|
2022/07/12 | 1 | 83.50 | 0 | 0.00 | 83.40 | 1 | 5,872 | 0.02% |
|
2022/07/11 | 1 | 88.00 | 0 | 0.00 | 87.50 | 1 | 5,853 | 0.02% |
|
2022/07/05 | 0.1 | 85.00 | 0 | 85.80 | 86.20 | 0.1 | 6,044 | 0.00% |
|
2022/07/04 | 3 | 82.77 | 4 | 83.10 | 83.40 | -1 | 6,076 | -0.02% |
|
2022/07/01 | 4 | 84.69 | 0 | 0.00 | 81.50 | 4 | 6,107 | 0.07% |
|
2022/06/30 | 0 | 89.50 | 0 | 0.00 | 88.70 | 0 | 5,859 | 0.00% |
|
2022/06/29 | 3 | 91.63 | 0 | 0.00 | 92.00 | 3 | 5,812 | 0.05% |
|
2022/06/28 | 3 | 94.00 | 0 | 0.00 | 93.00 | 3 | 5,798 | 0.05% |
|
2022/06/27 | 0 | 0.00 | 1 | 95.30 | 95.30 | -1 | 5,842 | -0.02% |
|
2022/06/24 | 0 | 0.00 | 0 | 94.30 | 94.10 | 0 | 5,882 | 0.00% |
|
2022/06/23 | 0 | 0.00 | 2 | 93.10 | 92.30 | -2 | 5,883 | -0.03% |
|
2022/06/22 | 1 | 93.60 | 0 | 0.00 | 92.10 | 1 | 5,892 | 0.02% |
|
2022/06/21 | 1 | 94.70 | 0 | 96.90 | 96.50 | 1 | 5,892 | 0.02% |
|
2022/06/20 | 2 | 95.89 | 0 | 0.00 | 93.90 | 2 | 5,958 | 0.03% |
|
2022/06/17 | 1 | 98.28 | 0 | 0.00 | 98.00 | 1 | 6,056 | 0.02% |
|
2022/06/16 | 1 | 99.20 | 0 | 0.00 | 98.80 | 1 | 6,177 | 0.02% |
|
2022/06/15 | 7 | 101.15 | 2 | 101.00 | 100.00 | 5 | 6,163 | 0.08% |
|
2022/06/14 | 2 | 102.50 | 3 | 103.83 | 104.00 | -1 | 6,154 | -0.02% |
|
2022/06/13 | 6 | 105.50 | 0 | 0.00 | 106.00 | 6 | 6,167 | 0.10% |
|
2022/06/10 | 2 | 109.76 | 0 | 0.00 | 109.50 | 2 | 6,272 | 0.03% |
|
2022/06/09 | 1 | 114.00 | 0 | 0.00 | 114.00 | 1 | 6,453 | 0.02% |
|
2022/06/08 | 1 | 116.00 | 1 | 115.50 | 114.50 | 0 | 6,731 | 0.00% |
|
2022/06/07 | 0 | 113.50 | 2 | 112.26 | 114.00 | -2 | 6,811 | -0.03% |
|
2022/06/06 | 1 | 111.00 | 0 | 0.00 | 110.50 | 1 | 6,889 | 0.01% |
|
2022/06/02 | 0 | 112.00 | 0.3 | 111.50 | 110.50 | -0.3 | 7,007 | 0.00% |
|
2022/06/01 | 2 | 112.00 | 0.3 | 113.50 | 112.50 | 1.7 | 7,227 | 0.02% |
|
2022/05/31 | 1 | 111.50 | 2 | 112.75 | 113.00 | -1 | 7,306 | -0.01% |
|
2022/05/30 | 0 | 0.00 | 2 | 112.00 | 112.50 | -2 | 7,376 | -0.03% |
|
2022/05/27 | 0 | 0.00 | 3 | 107.83 | 108.00 | -3 | 7,348 | -0.04% |
|
2022/05/26 | 0 | 106.00 | 0 | 0.00 | 105.00 | 0 | 7,523 | 0.00% |
|
2022/05/24 | 3 | 105.50 | 0 | 0.00 | 104.50 | 3 | 7,831 | 0.04% |
|
2022/05/23 | 1 | 105.51 | 0 | 0.00 | 105.50 | 1 | 7,936 | 0.01% |
|
2022/05/20 | 1 | 109.49 | 0 | 0.00 | 107.00 | 1 | 8,155 | 0.01% |
|
2022/05/19 | 4 | 108.00 | 0 | 0.00 | 109.00 | 4 | 8,269 | 0.05% |
|
2022/05/18 | 0 | 0.00 | 1 | 109.50 | 110.50 | -1 | 8,338 | -0.01% |
|
2022/05/16 | 3 | 110.66 | 2 | 110.75 | 107.50 | 1 | 8,507 | 0.01% |
|
2022/05/13 | 1 | 108.00 | 1 | 108.00 | 108.00 | 0 | 8,587 | 0.00% |
|
2022/05/12 | 1 | 105.01 | 0 | 0.00 | 105.50 | 1 | 8,662 | 0.01% |
|
2022/05/11 | 3 | 106.17 | 0.7 | 106.50 | 106.00 | 2.3 | 8,893 | 0.03% |
|
2022/05/10 | 0 | 109.50 | 0 | 0.00 | 110.00 | 0 | 8,902 | 0.00% |
|
2022/05/09 | 0 | 111.00 | 0 | 0.00 | 110.00 | 0 | 9,013 | 0.00% |
|
2022/05/06 | 2 | 111.01 | 0 | 0.00 | 111.50 | 2 | 9,231 | 0.02% |
|
2022/05/05 | 0 | 114.50 | 0 | 0.00 | 114.50 | 0 | 9,365 | 0.00% |
|
2022/05/04 | 0 | 0.00 | 3 | 113.67 | 115.00 | -3 | 9,416 | -0.03% |
|
2022/04/28 | 1 | 109.00 | 0 | 0.00 | 108.00 | 1 | 9,529 | 0.01% |
|
2022/04/27 | 0 | 106.40 | 0 | 0.00 | 107.50 | 0 | 9,616 | 0.00% |
|
2022/04/25 | 0 | 108.50 | 2 | 108.75 | 107.00 | -2 | 9,596 | -0.02% |
|
2022/04/22 | 2 | 113.25 | 0 | 0.00 | 111.50 | 2 | 9,530 | 0.02% |
|
2022/04/21 | 31 | 114.95 | 30 | 115.50 | 113.50 | 1 | 9,544 | 0.01% |
|
2022/04/18 | 0 | 111.50 | 0 | 0.00 | 111.00 | 0 | 9,657 | 0.00% |
|
2022/04/15 | 2 | 113.01 | 1 | 113.50 | 112.50 | 1 | 9,847 | 0.01% |
|
2022/04/13 | 1 | 116.00 | 0 | 0.00 | 116.00 | 1 | 10,073 | 0.01% |
|
2022/04/12 | 1 | 116.04 | 0 | 0.00 | 117.00 | 1 | 10,092 | 0.01% |
|
2022/04/08 | 1 | 121.50 | 0 | 0.00 | 122.50 | 1 | 10,174 | 0.01% |
|
2022/04/07 | 2 | 124.25 | 1 | 123.50 | 122.50 | 1 | 10,113 | 0.01% |
|
2022/04/06 | 3 | 127.50 | 0 | 0.00 | 127.50 | 3 | 10,048 | 0.03% |
|
2022/04/01 | 0 | 0.00 | 0 | 129.50 | 130.50 | 0 | 10,021 | 0.00% |
|
2022/03/31 | 10 | 130.00 | 11 | 129.73 | 130.00 | -1 | 10,067 | -0.01% |
|
2022/03/30 | 2 | 129.75 | 0 | 0.00 | 130.00 | 2 | 10,111 | 0.02% |
|
2022/03/29 | 3 | 131.50 | 0 | 0.00 | 131.00 | 3 | 10,208 | 0.03% |
|
2022/03/28 | 1 | 129.50 | 1 | 131.50 | 131.50 | 0 | 10,345 | 0.00% |
|
2022/03/25 | 0 | 0.00 | 1 | 131.00 | 130.50 | -1 | 10,598 | -0.01% |
|
2022/03/24 | 2 | 129.00 | 5 | 129.00 | 129.50 | -3 | 10,745 | -0.03% |
|
2022/03/22 | 4 | 126.63 | 4 | 127.00 | 128.50 | 0 | 11,334 | 0.00% |
|
2022/03/21 | 12 | 134.33 | 0 | 0.00 | 131.00 | 12 | 11,369 | 0.11% |
|
2022/03/18 | 8 | 130.50 | 0 | 0.00 | 130.50 | 8 | 11,535 | 0.07% |
|
2022/03/17 | 3 | 130.67 | 0 | 0.00 | 130.50 | 3 | 12,011 | 0.02% |
|
2022/03/16 | 0 | 0.00 | 2 | 128.50 | 127.00 | -2 | 12,303 | -0.02% |
|
2022/03/15 | 3 | 128.17 | 2 | 126.00 | 126.00 | 1 | 12,771 | 0.01% |
|
2022/03/14 | 3 | 132.00 | 4 | 129.13 | 130.50 | -1 | 13,145 | -0.01% |
|
2022/03/11 | 19 | 132.95 | 9 | 135.00 | 133.00 | 10 | 13,092 | 0.08% |
|
2022/03/10 | 2 | 139.00 | 0 | 0.00 | 138.50 | 2 | 13,162 | 0.02% |
|
2022/03/08 | 1 | 136.50 | 0 | 0.00 | 135.50 | 1 | 13,304 | 0.01% |
|
2022/03/07 | 2 | 140.75 | 0 | 0.00 | 139.50 | 2 | 13,326 | 0.02% |
|
2022/03/04 | 2 | 148.00 | 0 | 0.00 | 148.00 | 2 | 13,289 | 0.02% |
|
2022/03/03 | 0 | 0.00 | 32 | 149.00 | 148.50 | -32 | 13,403 | -0.24% |
|
2022/03/02 | 1 | 146.00 | 1 | 145.50 | 146.00 | 0 | 13,442 | 0.00% |
|
2022/03/01 | 31 | 144.98 | 4 | 146.13 | 145.50 | 27 | 13,445 | 0.20% |
|
2022/02/25 | 0 | 0.00 | 0.8 | 140.13 | 140.00 | -0.8 | 13,345 | -0.01% |
|
2022/02/24 | 1 | 141.50 | 0.2 | 142.50 | 141.00 | 0.8 | 13,363 | 0.01% |
|
2022/02/23 | 0 | 0.00 | 1 | 143.50 | 148.00 | -1 | 13,405 | -0.01% |
|
2022/02/22 | 6.1 | 140.47 | 5 | 141.50 | 140.00 | 1.1 | 13,560 | 0.01% |
|
2022/02/21 | 5 | 148.30 | 2 | 147.75 | 147.50 | 3 | 13,689 | 0.02% |
|
2022/02/17 | 1 | 152.00 | 0 | 0.00 | 152.50 | 1 | 14,252 | 0.01% |
|
2022/02/16 | 1 | 152.00 | 0 | 0.00 | 151.50 | 1 | 14,789 | 0.01% |
|
2022/02/15 | 1.9 | 147.40 | 3 | 149.00 | 149.50 | -1.1 | 15,392 | -0.01% |
|
2022/02/14 | 1 | 144.00 | 31 | 144.55 | 143.50 | -30 | 15,733 | -0.19% |
|
2022/02/11 | 36 | 150.61 | 2 | 151.75 | 148.00 | 34 | 16,225 | 0.21% |
|
2022/02/10 | 7 | 150.50 | 1.6 | 149.87 | 150.00 | 5.4 | 16,909 | 0.03% |
|
2022/02/08 | 36 | 147.75 | 32 | 151.97 | 152.50 | 4 | 18,397 | 0.02% |
|
2022/02/07 | 2 | 144.75 | 22 | 141.68 | 146.00 | -20 | 18,438 | -0.11% |
|
2022/01/26 | 2 | 138.75 | 0 | 0.00 | 137.50 | 2 | 18,851 | 0.01% |
|
2022/01/25 | 0 | 0.00 | 1 | 139.50 | 142.00 | -1 | 19,252 | -0.01% |
|
2022/01/24 | 1 | 139.00 | 0 | 0.00 | 140.00 | 1 | 19,863 | 0.01% |
|
2022/01/21 | 4 | 139.63 | 1 | 142.00 | 141.00 | 3 | 20,164 | 0.01% |
|
2022/01/19 | 0 | 0.00 | 1 | 143.50 | 143.50 | -1 | 20,165 | 0.00% |
|
2022/01/18 | 1 | 143.50 | 1 | 143.00 | 143.00 | 0 | 20,268 | 0.00% |
|
2022/01/17 | 1 | 137.50 | 2 | 142.00 | 140.50 | -1 | 20,318 | 0.00% |
|
2022/01/12 | 1 | 140.50 | 3.2 | 142.03 | 142.00 | -2.2 | 21,156 | -0.01% |
|
2022/01/11 | 1 | 143.50 | 2 | 143.25 | 141.00 | -1 | 21,319 | 0.00% |
|
2022/01/10 | 3 | 144.33 | 4.2 | 145.70 | 149.00 | -1.2 | 21,764 | -0.01% |
|
2022/01/07 | 3 | 146.33 | 1 | 146.50 | 147.50 | 2 | 21,736 | 0.01% |
|
2022/01/06 | 0 | 0.00 | 5 | 153.50 | 154.50 | -5 | 21,802 | -0.02% |
|
2022/01/05 | 0 | 0.00 | 1 | 151.00 | 154.00 | -1 | 22,262 | 0.00% |
|
2022/01/04 | 6 | 155.67 | 11 | 153.91 | 152.50 | -5 | 23,353 | -0.02% |
|
2022/01/03 | 1 | 153.00 | 0 | 0.00 | 156.50 | 1 | 24,034 | 0.00% |
|
2021/12/30 | 1 | 152.50 | 2 | 153.50 | 155.50 | -1 | 24,047 | 0.00% |
|
2021/12/29 | 3 | 155.00 | 0 | 0.00 | 154.00 | 3 | 24,031 | 0.01% |
|
2021/12/27 | 27 | 156.04 | 5 | 156.60 | 155.00 | 22 | 24,009 | 0.09% |
|
2021/12/24 | 4 | 155.25 | 0 | 0.00 | 156.00 | 4 | 23,957 | 0.02% |
|
2021/12/22 | 2 | 157.50 | 22 | 157.30 | 157.00 | -20 | 23,896 | -0.08% |
|
2021/12/21 | 1 | 150.00 | 1 | 153.00 | 155.00 | 0 | 23,739 | 0.00% |
|
2021/12/20 | 1 | 155.00 | 3.1 | 155.00 | 153.50 | -2.1 | 23,512 | -0.01% |
|
2021/12/17 | 1 | 155.50 | 0 | 0.00 | 154.50 | 1 | 23,365 | 0.00% |
|
2021/12/16 | 6 | 163.08 | 4 | 159.25 | 158.00 | 2 | 23,232 | 0.01% |
|
2021/12/15 | 1 | 152.50 | 1 | 153.50 | 152.50 | 0 | 22,701 | 0.00% |
|
2021/12/14 | 23 | 152.93 | 2 | 153.75 | 151.50 | 21 | 22,456 | 0.09% |
|
2021/12/13 | 4 | 161.00 | 5.8 | 158.55 | 160.00 | -1.8 | 22,105 | -0.01% |
|
2021/12/10 | 2 | 150.50 | 3 | 151.17 | 152.50 | -1 | 21,555 | 0.00% |
|
2021/12/09 | 5 | 147.90 | 30 | 147.67 | 148.00 | -25 | 21,107 | -0.12% |
|
2021/12/08 | 3 | 143.33 | 22.3 | 139.74 | 142.50 | -19.3 | 20,581 | -0.09% |
|
2021/12/07 | 6 | 133.25 | 3 | 132.50 | 132.50 | 3 | 20,071 | 0.01% |
|
2021/12/06 | 8 | 134.63 | 4 | 134.63 | 134.50 | 4 | 19,908 | 0.02% |
|
2021/12/03 | 6 | 140.50 | 2 | 140.25 | 141.00 | 4 | 19,687 | 0.02% |
|
2021/12/02 | 8 | 136.50 | 6 | 137.67 | 136.50 | 2 | 19,627 | 0.01% |
|
2021/12/01 | 1 | 137.00 | 1 | 138.00 | 139.00 | 0 | 19,526 | 0.00% |
|
2021/11/30 | 9 | 136.67 | 8 | 136.94 | 136.00 | 1 | 19,466 | 0.01% |
|
2021/11/29 | 6 | 131.17 | 7 | 131.28 | 132.00 | -1 | 19,444 | -0.01% |
|
2021/11/26 | 1 | 134.50 | 2.1 | 135.45 | 135.00 | -1.1 | 19,377 | -0.01% |
|
2021/11/25 | 2.1 | 135.45 | 1 | 134.00 | 134.00 | 1.1 | 19,277 | 0.01% |
|
2021/11/24 | 0 | 134.50 | 0 | 0.00 | 134.00 | 0 | 19,241 | 0.00% |
|
2021/11/23 | 0 | 0.00 | 0.3 | 134.00 | 134.50 | -0.3 | 19,141 | 0.00% |
|
2021/11/22 | 6 | 138.50 | 190 | 138.00 | 138.00 | -184 | 18,983 | -0.97% |
大賣/鉅額交易
|
2021/11/19 | 2 | 140.00 | 3 | 141.83 | 141.00 | -1 | 18,878 | -0.01% |
|
2021/11/18 | 28 | 140.20 | 0 | 0.00 | 138.50 | 28 | 18,774 | 0.15% |
|
2021/11/17 | 2 | 139.50 | 1 | 137.50 | 143.00 | 1 | 18,459 | 0.01% |
|
2021/11/16 | 1 | 139.00 | 3 | 138.50 | 140.50 | -2 | 18,248 | -0.01% |
|
2021/11/15 | 1 | 143.50 | 1 | 136.00 | 136.00 | 0 | 17,904 | 0.00% |
|
2021/11/12 | 3 | 133.17 | 3 | 133.33 | 135.50 | 0 | 17,418 | 0.00% |
|
2021/11/11 | 80 | 139.88 | 0 | 0.00 | 137.00 | 80 | 16,805 | 0.48% |
|
2021/11/10 | 3 | 139.00 | 84 | 139.49 | 139.00 | -81 | 16,617 | -0.49% |
|
2021/11/09 | 99 | 135.68 | 17 | 135.35 | 136.50 | 82 | 16,104 | 0.51% |
|
2021/11/08 | 2 | 126.50 | 10 | 131.50 | 133.50 | -8 | 15,262 | -0.05% |
|
2021/11/05 | 18 | 124.19 | 90.1 | 125.07 | 124.00 | -72.1 | 14,409 | -0.50% |
|
2021/11/04 | 9.1 | 123.66 | 6 | 122.92 | 121.00 | 3.1 | 13,781 | 0.02% |
|
2021/11/03 | 91 | 118.10 | 16 | 122.34 | 123.00 | 75 | 13,598 | 0.55% |
|
2021/11/02 | 16 | 119.38 | 8 | 120.13 | 118.50 | 8 | 13,020 | 0.06% |
|
2021/11/01 | 10 | 116.90 | 11 | 118.36 | 119.50 | -1 | 12,583 | -0.01% |
|
2021/10/29 | 2 | 111.75 | 84 | 112.37 | 112.50 | -82 | 11,904 | -0.69% |
|
2021/10/27 | 0.1 | 107.00 | 0 | 0.00 | 108.00 | 0.1 | 11,525 | 0.00% |
|
2021/10/26 | 1 | 106.50 | 2 | 107.00 | 105.50 | -1 | 11,465 | -0.01% |
|
2021/10/25 | 35 | 105.13 | 0 | 0.00 | 104.00 | 35 | 11,395 | 0.31% |
|
2021/10/22 | 7 | 104.64 | 12 | 105.46 | 105.00 | -5 | 11,377 | -0.04% |
|
2021/10/21 | 56 | 110.35 | 6 | 111.92 | 106.50 | 50 | 11,294 | 0.44% |
|
2021/10/20 | 0.1 | 109.00 | 2 | 109.50 | 110.00 | -1.9 | 10,860 | -0.02% |
|
2021/10/19 | 1 | 107.50 | 0 | 0.00 | 110.00 | 1 | 10,784 | 0.01% |
|
2021/10/18 | 32 | 109.84 | 44.2 | 109.37 | 107.00 | -12.2 | 10,665 | -0.11% |
|
2021/10/15 | 12 | 106.50 | 3 | 106.83 | 107.00 | 9 | 10,137 | 0.09% |
|
2021/10/14 | 8 | 104.44 | 13 | 104.54 | 104.50 | -5 | 9,964 | -0.05% |
|
2021/10/13 | 3 | 104.83 | 6 | 105.33 | 107.00 | -3 | 9,776 | -0.03% |
|
2021/10/12 | 20.1 | 104.37 | 25.2 | 104.35 | 105.00 | -5.1 | 9,222 | -0.06% |
|
2021/10/08 | 2 | 97.20 | 8.1 | 99.29 | 100.50 | -6.1 | 8,078 | -0.07% |
|
2021/10/07 | 0 | 0.00 | 1.1 | 91.80 | 91.80 | -1.1 | 7,290 | -0.01% |
|
2021/10/04 | 1 | 84.80 | 0 | 0.00 | 84.80 | 1 | 7,591 | 0.01% |
|
2021/10/01 | 2 | 85.40 | 0 | 0.00 | 86.00 | 2 | 7,741 | 0.03% |
|
2021/09/29 | 2 | 86.65 | 0 | 0.00 | 86.90 | 2 | 7,877 | 0.03% |
|
2021/09/28 | 2 | 89.75 | 0 | 0.00 | 89.70 | 2 | 7,928 | 0.03% |
|
2021/09/27 | 0 | 0.00 | 50 | 91.93 | 90.50 | -50 | 7,945 | -0.63% |
|
2021/09/24 | 22 | 92.81 | 1 | 92.10 | 92.10 | 21 | 7,949 | 0.26% |
|
2021/09/23 | 32 | 92.37 | 1 | 92.50 | 93.00 | 31 | 7,945 | 0.39% |
|
2021/09/22 | 0 | 0.00 | 1 | 90.70 | 91.00 | -1 | 7,995 | -0.01% |
|
2021/09/17 | 1 | 91.10 | 0 | 0.00 | 91.10 | 1 | 8,137 | 0.01% |
|
2021/09/16 | 1 | 90.00 | 1 | 90.30 | 90.90 | 0 | 8,304 | 0.00% |
|
2021/09/13 | 2 | 91.00 | 0 | 0.00 | 90.10 | 2 | 8,842 | 0.02% |
|
2021/09/10 | 0.1 | 90.20 | 2 | 90.40 | 90.30 | -1.9 | 9,126 | -0.02% |
|
2021/09/09 | 3 | 88.80 | 5 | 89.52 | 89.90 | -2 | 9,546 | -0.02% |
|
2021/09/08 | 4 | 89.03 | 1 | 89.30 | 87.70 | 3 | 9,669 | 0.03% |
|
2021/09/07 | 1 | 93.00 | 0 | 0.00 | 91.30 | 1 | 9,625 | 0.01% |
|
2021/09/06 | 3 | 91.00 | 0 | 0.00 | 90.70 | 3 | 9,556 | 0.03% |
|
2021/09/03 | 0 | 0.00 | 1 | 90.30 | 90.20 | -1 | 9,531 | -0.01% |
|
2021/09/02 | 1 | 89.50 | 0 | 0.00 | 88.80 | 1 | 9,559 | 0.01% |
|
2021/09/01 | 0 | 0.00 | 11 | 89.04 | 91.50 | -11 | 9,567 | -0.11% |
|
2021/08/30 | 1 | 85.40 | 0 | 0.00 | 85.30 | 1 | 9,551 | 0.01% |
|
2021/08/27 | 1 | 86.30 | 0 | 0.00 | 86.30 | 1 | 9,540 | 0.01% |
|
2021/08/26 | 1 | 86.10 | 0 | 0.00 | 86.00 | 1 | 9,584 | 0.01% |
|
2021/08/25 | 0 | 0.00 | 6 | 86.72 | 87.20 | -6 | 9,663 | -0.06% |
|
2021/08/24 | 6 | 86.33 | 0 | 0.00 | 86.20 | 6 | 9,735 | 0.06% |
|
2021/08/20 | 0.1 | 82.20 | 0 | 0.00 | 81.50 | 0.1 | 9,748 | 0.00% |
|
2021/08/18 | 0 | 0.00 | 2 | 86.00 | 86.40 | -2 | 9,819 | -0.02% |
|
2021/08/17 | 7 | 87.36 | 0.2 | 86.92 | 85.60 | 6.8 | 10,014 | 0.07% |
|
2021/08/16 | 7 | 88.14 | 5 | 88.20 | 88.10 | 2 | 10,070 | 0.02% |
|
2021/08/12 | 7 | 91.83 | 7.1 | 91.70 | 94.60 | -0.1 | 10,641 | 0.00% |
|
2021/08/11 | 5 | 93.50 | 0.5 | 94.22 | 92.80 | 4.5 | 10,843 | 0.04% |
|
2021/08/05 | 0 | 0.00 | 0.3 | 97.60 | 97.20 | -0.3 | 12,496 | 0.00% |
|
2021/08/04 | 1 | 99.00 | 0 | 0.00 | 99.30 | 1 | 12,478 | 0.01% |
|
2021/08/03 | 0.1 | 98.60 | 0 | 0.00 | 98.50 | 0.1 | 12,714 | 0.00% |
|
2021/07/28 | 1 | 100.00 | 0 | 0.00 | 99.50 | 1 | 13,431 | 0.01% |
|
2021/07/27 | 4 | 103.75 | 2 | 101.75 | 101.00 | 2 | 13,611 | 0.01% |
|
2021/07/26 | 31 | 99.26 | 2 | 101.50 | 101.00 | 29 | 13,723 | 0.21% |
|
2021/07/23 | 1 | 97.80 | 0 | 0.00 | 97.00 | 1 | 13,571 | 0.01% |
|
2021/07/21 | 1.1 | 95.59 | 0 | 0.00 | 96.10 | 1.1 | 13,730 | 0.01% |
|
2021/07/20 | 1 | 99.60 | 0 | 0.00 | 98.90 | 1 | 13,774 | 0.01% |
|
2021/07/19 | 1 | 100.00 | 0 | 0.00 | 100.00 | 1 | 13,920 | 0.01% |
|
2021/07/16 | 1.2 | 97.60 | 1 | 98.10 | 97.80 | 0.2 | 13,929 | 0.00% |
|
2021/07/14 | 0.1 | 96.70 | 0 | 0.00 | 95.30 | 0.1 | 14,038 | 0.00% |
|
2021/07/13 | 1.4 | 98.17 | 0 | 0.00 | 97.20 | 1.4 | 14,178 | 0.01% |
|
2021/07/12 | 41 | 97.55 | 41 | 97.22 | 97.60 | 0 | 14,447 | 0.00% |
|
2021/07/09 | 2 | 101.00 | 1 | 101.00 | 101.00 | 1 | 14,393 | 0.01% |
|
2021/07/08 | 3 | 106.83 | 4 | 106.00 | 105.50 | -1 | 14,472 | -0.01% |
|
2021/07/07 | 12.1 | 111.96 | 15 | 112.00 | 113.00 | -2.9 | 14,399 | -0.02% |
|
2021/07/06 | 36 | 112.53 | 1 | 112.00 | 112.50 | 35 | 14,384 | 0.24% |
|
2021/07/05 | 52 | 110.99 | 3 | 109.67 | 111.50 | 49 | 14,430 | 0.34% |
|
2021/07/02 | 1 | 106.50 | 1 | 107.50 | 107.00 | 0 | 14,340 | 0.00% |
|
2021/06/30 | 3.1 | 106.84 | 0 | 107.00 | 107.50 | 3.1 | 14,348 | 0.02% |
|
2021/06/29 | 2 | 109.75 | 2 | 109.25 | 106.50 | 0 | 14,334 | 0.00% |
|
2021/06/28 | 6 | 107.58 | 2 | 108.75 | 110.00 | 4 | 14,388 | 0.03% |
|
2021/06/25 | 3 | 108.67 | 3 | 109.50 | 108.50 | 0 | 14,245 | 0.00% |
|
2021/06/23 | 3 | 112.50 | 1 | 113.00 | 110.50 | 2 | 14,188 | 0.01% |
|
2021/06/22 | 7.1 | 113.76 | 6 | 117.33 | 111.00 | 1.1 | 14,126 | 0.01% |
|
2021/06/21 | 11 | 119.64 | 0 | 0.00 | 118.00 | 11 | 13,793 | 0.08% |
|
2021/06/18 | 8 | 125.00 | 13 | 122.62 | 125.00 | -5 | 13,541 | -0.04% |
|
2021/06/17 | 2 | 114.75 | 1 | 115.50 | 116.00 | 1 | 13,286 | 0.01% |
|
2021/06/16 | 1 | 112.00 | 1 | 114.00 | 112.00 | 0 | 13,203 | 0.00% |
|
2021/06/15 | 3 | 112.17 | 0 | 0.00 | 112.50 | 3 | 13,380 | 0.02% |
|
2021/06/11 | 0 | 0.00 | 1 | 111.00 | 111.00 | -1 | 13,419 | -0.01% |
|
2021/06/10 | 3 | 114.33 | 2 | 113.00 | 114.00 | 1 | 13,623 | 0.01% |
|
2021/06/09 | 2 | 115.00 | 1 | 110.50 | 113.50 | 1 | 13,743 | 0.01% |
|
2021/06/07 | 0 | 0.00 | 2 | 109.75 | 111.50 | -2 | 13,982 | -0.01% |
|
2021/06/04 | 2 | 112.50 | 2 | 113.25 | 112.00 | 0 | 14,326 | 0.00% |
|
2021/06/03 | 3 | 113.67 | 2 | 112.49 | 114.00 | 1 | 14,526 | 0.01% |
|
2021/06/02 | 13 | 113.08 | 13 | 110.31 | 110.00 | 0 | 14,698 | 0.00% |
|
2021/06/01 | 1 | 113.50 | 1 | 111.00 | 113.50 | 0 | 14,626 | 0.00% |
|
2021/05/31 | 1 | 109.00 | 0 | 0.00 | 110.00 | 1 | 14,522 | 0.01% |
|
2021/05/28 | 3 | 109.00 | 9 | 108.61 | 108.00 | -6 | 14,490 | -0.04% |
|
2021/05/27 | 10 | 105.50 | 6 | 106.00 | 105.00 | 4 | 14,401 | 0.03% |
|
2021/05/26 | 2 | 105.25 | 1 | 105.50 | 103.00 | 1 | 14,398 | 0.01% |
|
2021/05/25 | 3 | 102.17 | 8.5 | 102.79 | 106.00 | -5.5 | 14,306 | -0.04% |
|
2021/05/24 | 1 | 98.00 | 2 | 97.60 | 99.10 | -1 | 14,150 | -0.01% |
|
2021/05/21 | 6 | 97.82 | 1 | 97.00 | 99.60 | 5 | 14,500 | 0.03% |
|
2021/05/20 | 10.5 | 102.83 | 6 | 103.42 | 102.00 | 4.5 | 14,231 | 0.03% |
|
2021/05/19 | 9 | 114.67 | 9 | 115.39 | 113.00 | 0 | 13,924 | 0.00% |
|
2021/05/18 | 21 | 112.17 | 22.1 | 111.47 | 115.00 | -1.1 | 13,880 | -0.01% |
|
2021/05/17 | 34 | 106.16 | 40.1 | 107.21 | 106.50 | -6 | 13,825 | -0.04% |
|
2021/05/14 | 8 | 102.63 | 13 | 102.20 | 100.00 | -5 | 13,398 | -0.04% |
|
2021/05/13 | 10 | 94.29 | 8 | 96.74 | 97.20 | 2 | 13,010 | 0.02% |
|
2021/05/12 | 8 | 104.00 | 0 | 0.00 | 104.00 | 8 | 12,347 | 0.06% |
|
2021/05/11 | 29 | 120.10 | 26 | 116.94 | 115.50 | 3 | 12,296 | 0.02% |
|
2021/05/10 | 2 | 126.00 | 2 | 129.50 | 128.00 | 0 | 12,100 | 0.00% |
|
2021/05/07 | 0 | 0.00 | 1 | 121.50 | 122.00 | -1 | 11,789 | -0.01% |
|
2021/05/06 | 1 | 119.00 | 2 | 118.00 | 120.00 | -1 | 11,685 | -0.01% |
|
2021/05/05 | 0 | 0.00 | 2 | 126.75 | 123.50 | -2 | 11,554 | -0.02% |
|
2021/05/04 | 2 | 120.25 | 0.7 | 126.00 | 121.50 | 1.3 | 11,406 | 0.01% |
|
2021/04/29 | 1 | 120.50 | 3 | 122.00 | 123.00 | -2 | 11,012 | -0.02% |
|
2021/04/28 | 2 | 120.00 | 2 | 119.00 | 120.50 | 0 | 10,953 | 0.00% |
|
2021/04/26 | 1 | 112.00 | 1 | 115.50 | 117.00 | 0 | 10,762 | 0.00% |
|
2021/04/23 | 0 | 0.00 | 1 | 109.50 | 111.00 | -1 | 10,613 | -0.01% |
|
2021/04/22 | 1 | 104.50 | 1 | 108.00 | 104.00 | 0 | 10,485 | 0.00% |
|
2021/04/21 | 0 | 0.00 | 1 | 106.50 | 106.50 | -1 | 10,433 | -0.01% |
|
2021/04/20 | 2 | 108.00 | 0.3 | 108.50 | 108.00 | 1.7 | 10,536 | 0.02% |
|
2021/04/19 | 1 | 110.50 | 1 | 112.00 | 110.00 | 0 | 10,499 | 0.00% |
|
2021/04/16 | 1 | 116.00 | 2 | 115.75 | 115.50 | -1 | 10,319 | -0.01% |
|
2021/04/15 | 0 | 0.00 | 2.1 | 109.43 | 108.00 | -2.1 | 10,045 | -0.02% |
|
2021/04/14 | 5 | 104.60 | 1 | 105.50 | 107.50 | 4 | 9,963 | 0.04% |
|
2021/04/13 | 1 | 103.50 | 0 | 0.00 | 101.50 | 1 | 9,837 | 0.01% |
|
2021/04/12 | 1 | 106.00 | 2.1 | 105.29 | 104.00 | -1.1 | 9,844 | -0.01% |
|
2021/04/09 | 0 | 0.00 | 1 | 101.00 | 102.00 | -1 | 9,781 | -0.01% |
|
2021/04/08 | 1 | 99.00 | 0 | 0.00 | 98.80 | 1 | 9,660 | 0.01% |
|
2021/03/31 | 2 | 98.00 | 3 | 99.37 | 99.80 | -1 | 9,513 | -0.01% |
|
2021/03/29 | 0 | 0.00 | 2 | 97.90 | 97.50 | -2 | 9,386 | -0.02% |
|
2021/03/25 | 1 | 94.20 | 2 | 94.05 | 94.80 | -1 | 9,360 | -0.01% |
|
2021/03/24 | 1 | 95.90 | 1 | 96.10 | 95.80 | 0 | 9,397 | 0.00% |
|
2021/03/23 | 1 | 95.90 | 0 | 0.00 | 96.70 | 1 | 9,391 | 0.01% |
|
2021/03/19 | 1 | 96.30 | 0 | 0.00 | 96.80 | 1 | 9,286 | 0.01% |
|
2021/03/15 | 3 | 96.07 | 3 | 94.63 | 94.70 | 0 | 9,070 | 0.00% |
|
2021/03/12 | 4.1 | 95.01 | 4 | 95.93 | 93.50 | 0.1 | 9,105 | 0.00% |
|
2021/03/11 | 10 | 95.41 | 10.2 | 95.36 | 95.80 | -0.2 | 9,014 | 0.00% |
|
2021/03/10 | 19 | 93.24 | 24.2 | 92.41 | 92.40 | -5.2 | 8,729 | -0.06% |
|
2021/03/09 | 2 | 90.00 | 4 | 90.10 | 90.60 | -2 | 8,454 | -0.02% |
|
2021/03/02 | 1.1 | 85.30 | 2.1 | 86.87 | 85.30 | -1 | 7,980 | -0.01% |
|
2021/02/26 | 1 | 87.40 | 2 | 87.10 | 87.00 | -1 | 7,937 | -0.01% |
|
2021/02/25 | 0 | 0.00 | 0.4 | 88.20 | 88.00 | -0.4 | 7,912 | -0.01% |
|
2021/02/24 | 2.3 | 89.50 | 0 | 0.00 | 88.20 | 2.3 | 8,013 | 0.03% |
|
2021/02/23 | 6.1 | 88.98 | 3.2 | 91.50 | 90.20 | 2.9 | 8,056 | 0.04% |
|
2021/02/22 | 2 | 86.00 | 5 | 86.10 | 87.80 | -3 | 7,612 | -0.04% |
|
2021/02/17 | 0 | 0.00 | 102 | 85.12 | 85.10 | -102 | 7,090 | -1.44% |
大賣/鉅額交易
|
2021/02/05 | 2 | 79.40 | 3 | 79.10 | 79.10 | -1 | 6,712 | -0.01% |
|
2021/02/04 | 1 | 77.90 | 0 | 0.00 | 77.00 | 1 | 6,653 | 0.02% |
|
2021/02/03 | 0 | 0.00 | 2 | 78.90 | 78.70 | -2 | 6,657 | -0.03% |
|
2021/02/02 | 1 | 78.20 | 1 | 78.10 | 78.10 | 0 | 6,707 | 0.00% |
|
2021/02/01 | 1 | 76.70 | 0 | 0.00 | 77.20 | 1 | 6,705 | 0.01% |
|
2021/01/25 | 1 | 80.50 | 42 | 80.58 | 80.60 | -41 | 6,531 | -0.63% |
|
2021/01/22 | 0 | 0.00 | 2 | 78.25 | 78.60 | -2 | 6,476 | -0.03% |
|
2021/01/21 | 2 | 76.20 | 4 | 75.78 | 76.10 | -2 | 6,645 | -0.03% |
|
2021/01/20 | 40 | 77.30 | 2 | 76.00 | 76.00 | 38 | 7,126 | 0.53% |
|
2021/01/15 | 1 | 79.80 | 0 | 0.00 | 79.90 | 1 | 6,970 | 0.01% |
|
2021/01/14 | 1 | 81.10 | 0 | 0.00 | 80.60 | 1 | 6,955 | 0.01% |
|
2021/01/13 | 0 | 0.00 | 94 | 81.07 | 81.30 | -94 | 6,921 | -1.36% |
|
2021/01/12 | 0 | 0.00 | 1 | 79.30 | 79.00 | -1 | 6,807 | -0.01% |
|
2021/01/11 | 0 | 0.00 | 25 | 79.20 | 79.20 | -25 | 6,749 | -0.37% |
|
2021/01/08 | 1.4 | 78.89 | 13 | 79.10 | 79.10 | -11.6 | 6,695 | -0.17% |
|
2021/01/07 | 10 | 78.20 | 1 | 77.20 | 78.20 | 9 | 6,626 | 0.14% |
|
2021/01/06 | 27 | 77.80 | 0 | 0.00 | 77.80 | 27 | 6,613 | 0.41% |
|
2021/01/05 | 54 | 78.44 | 22 | 79.65 | 78.90 | 32 | 6,566 | 0.49% |
|
2021/01/04 | 2 | 78.30 | 0 | 0.00 | 78.50 | 2 | 6,500 | 0.03% |
|
2020/12/31 | 6 | 77.80 | 0 | 0.00 | 77.80 | 6 | 6,519 | 0.09% |
|
2020/12/30 | 15 | 77.90 | 1 | 77.60 | 77.90 | 14 | 6,474 | 0.22% |
|
2020/12/29 | 0 | 0.00 | 1 | 77.20 | 77.30 | -1 | 6,531 | -0.02% |
|
2020/12/28 | 1 | 77.50 | 150 | 77.52 | 77.60 | -149 | 6,546 | -2.28% |
大賣/鉅額交易
|
2020/12/25 | 1 | 76.60 | 0 | 0.00 | 76.60 | 1 | 6,659 | 0.02% |
|
2020/12/24 | 150 | 76.55 | 0 | 0.00 | 76.20 | 150 | 6,847 | 2.19% |
大買/鉅額交易
|
2020/12/23 | 1 | 76.90 | 0 | 0.00 | 76.30 | 1 | 6,908 | 0.01% |
|
2020/12/22 | 0 | 0.00 | 1 | 77.70 | 76.60 | -1 | 7,019 | -0.01% |
|
2020/12/21 | 44 | 78.58 | 1 | 78.50 | 78.50 | 43 | 7,021 | 0.61% |
|
2020/12/18 | 2 | 80.90 | 2 | 80.55 | 80.40 | 0 | 6,925 | 0.00% |
|
2020/12/17 | 0 | 0.00 | 99 | 79.70 | 79.60 | -99 | 6,819 | -1.45% |
|
2020/12/16 | 0 | 0.00 | 35 | 78.60 | 78.80 | -35 | 6,773 | -0.52% |
|
2020/12/15 | 1 | 77.10 | 1 | 78.90 | 77.60 | 0 | 6,734 | 0.00% |
|
2020/12/14 | 0 | 0.00 | 1 | 78.10 | 77.10 | -1 | 6,662 | -0.02% |
|
2020/12/11 | 38 | 76.94 | 0 | 0.00 | 76.90 | 38 | 6,681 | 0.57% |
|
2020/12/10 | 100 | 78.20 | 0 | 0.00 | 78.30 | 100 | 6,647 | 1.50% |
|
2020/12/09 | 1 | 79.30 | 0 | 0.00 | 80.00 | 1 | 6,642 | 0.02% |
|
2020/12/08 | 102 | 82.05 | 1 | 83.60 | 81.80 | 101 | 6,544 | 1.54% |
大買/鉅額交易
|
2020/12/03 | 0 | 0.00 | 14 | 79.88 | 80.60 | -14 | 6,484 | -0.22% |
|
2020/11/30 | 4 | 79.00 | 0 | 0.00 | 78.50 | 4 | 6,923 | 0.06% |
|
2020/11/27 | 12 | 79.62 | 2 | 79.25 | 79.50 | 10 | 7,176 | 0.14% |
|
2020/11/26 | 1 | 78.00 | 1 | 78.00 | 78.40 | 0 | 7,174 | 0.00% |
|
2020/11/25 | 1 | 78.90 | 1 | 79.10 | 78.50 | 0 | 7,231 | 0.00% |
|
2020/11/24 | 1 | 78.60 | 1 | 78.30 | 78.10 | 0 | 7,298 | 0.00% |
|
2020/11/23 | 1 | 79.40 | 1 | 80.50 | 79.90 | 0 | 7,265 | 0.00% |
|
2020/11/20 | 1 | 78.80 | 4 | 77.95 | 79.50 | -3 | 7,224 | -0.04% |
|
2020/11/19 | 3 | 76.10 | 2 | 76.90 | 75.60 | 1 | 7,241 | 0.01% |
|
2020/11/18 | 1 | 75.40 | 0 | 0.00 | 75.10 | 1 | 7,279 | 0.01% |
|
2020/11/06 | 1 | 72.60 | 2 | 73.10 | 72.70 | -1 | 9,255 | -0.01% |
|
2020/11/04 | 0 | 0.00 | 1 | 71.80 | 71.90 | -1 | 9,350 | -0.01% |
|
2020/11/02 | 2 | 71.70 | 1 | 71.80 | 71.70 | 1 | 9,475 | 0.01% |
|
2020/10/30 | 0 | 0.00 | 3 | 71.20 | 71.80 | -3 | 9,541 | -0.03% |
|
2020/10/29 | 3 | 71.10 | 1 | 70.00 | 71.30 | 2 | 9,498 | 0.02% |
|
2020/10/28 | 4 | 73.68 | 0 | 0.00 | 71.90 | 4 | 9,376 | 0.04% |
|
2020/10/27 | 2 | 79.00 | 1 | 79.20 | 79.80 | 1 | 8,963 | 0.01% |
|
2020/10/26 | 1 | 80.00 | 1 | 80.00 | 79.90 | 0 | 9,037 | 0.00% |
|
2020/10/23 | 1 | 79.20 | 2 | 79.00 | 79.10 | -1 | 9,172 | -0.01% |
|
2020/10/22 | 0 | 0.00 | 1 | 78.80 | 78.90 | -1 | 9,317 | -0.01% |
|
2020/10/21 | 1 | 78.50 | 1 | 78.90 | 78.70 | 0 | 9,496 | 0.00% |
|
2020/10/20 | 2 | 79.25 | 11 | 79.17 | 79.40 | -9 | 10,003 | -0.09% |
|
2020/10/19 | 0 | 0.00 | 3 | 77.77 | 77.90 | -3 | 10,231 | -0.03% |
|
2020/10/16 | 3 | 76.47 | 0 | 0.00 | 76.00 | 3 | 10,291 | 0.03% |
|
2020/10/15 | 25 | 78.14 | 26 | 76.80 | 77.50 | -1 | 10,417 | -0.01% |
|
2020/10/14 | 38 | 78.74 | 2 | 78.70 | 79.00 | 36 | 10,478 | 0.34% |
|
2020/10/13 | 2 | 77.20 | 3 | 77.20 | 76.50 | -1 | 10,481 | -0.01% |
|
2020/10/07 | 1 | 76.90 | 0 | 0.00 | 76.90 | 1 | 10,769 | 0.01% |
|
2020/10/06 | 11 | 76.75 | 0 | 0.00 | 76.70 | 11 | 11,080 | 0.10% |
|
2020/10/05 | 0 | 0.00 | 24 | 75.83 | 77.30 | -24 | 11,190 | -0.21% |
|
2020/09/30 | 1 | 75.10 | 8 | 75.26 | 75.50 | -7 | 11,254 | -0.06% |
|
2020/09/29 | 7 | 77.37 | 7 | 75.90 | 76.30 | 0 | 11,275 | 0.00% |
|
2020/09/28 | 0 | 0.00 | 1 | 79.60 | 80.60 | -1 | 11,179 | -0.01% |
|
2020/09/25 | 1 | 75.40 | 0 | 0.00 | 75.40 | 1 | 11,178 | 0.01% |
|
2020/09/23 | 0 | 0.00 | 1 | 81.40 | 81.10 | -1 | 11,329 | -0.01% |
|
2020/09/22 | 0 | 0.00 | 1 | 81.40 | 80.80 | -1 | 11,511 | -0.01% |
|
2020/09/21 | 1 | 82.60 | 1 | 82.30 | 82.10 | 0 | 11,596 | 0.00% |
|
2020/09/18 | 0 | 0.00 | 1 | 81.90 | 82.30 | -1 | 11,651 | -0.01% |
|
2020/09/17 | 1 | 81.40 | 0 | 0.00 | 81.30 | 1 | 11,768 | 0.01% |
|
2020/09/16 | 0 | 0.00 | 2 | 82.65 | 80.90 | -2 | 11,997 | -0.02% |
|
2020/09/15 | 1 | 81.00 | 0 | 0.00 | 81.30 | 1 | 12,148 | 0.01% |
|
2020/09/14 | 5 | 81.32 | 3 | 81.17 | 80.60 | 2 | 12,192 | 0.02% |
|
2020/09/07 | 2 | 79.25 | 0 | 0.00 | 79.10 | 2 | 12,086 | 0.02% |
|
2020/09/04 | 7 | 82.73 | 6 | 83.25 | 82.80 | 1 | 12,063 | 0.01% |
|
2020/09/03 | 0 | 0.00 | 3 | 85.77 | 85.10 | -3 | 12,021 | -0.02% |
|
2020/09/02 | 6 | 82.97 | 3 | 84.30 | 82.60 | 3 | 11,870 | 0.03% |
|
2020/09/01 | 1 | 85.60 | 0 | 0.00 | 85.70 | 1 | 12,056 | 0.01% |
|
2020/08/26 | 1 | 88.50 | 0 | 0.00 | 88.30 | 1 | 12,498 | 0.01% |
|
2020/08/25 | 2 | 90.45 | 2 | 90.85 | 91.50 | 0 | 12,417 | 0.00% |
|
2020/08/20 | 0 | 0.00 | 4 | 84.15 | 83.50 | -4 | 12,342 | -0.03% |
|
2020/08/18 | 12 | 90.78 | 13 | 90.81 | 91.40 | -1 | 11,859 | -0.01% |
|
2020/08/17 | 1 | 89.30 | 3 | 89.23 | 86.50 | -2 | 11,437 | -0.02% |
|
2020/08/14 | 5 | 84.70 | 2.1 | 85.45 | 85.50 | 2.9 | 11,215 | 0.03% |
|
2020/08/13 | 1 | 83.50 | 1 | 83.00 | 84.00 | 0 | 11,144 | 0.00% |
|
2020/08/10 | 1 | 80.00 | 0 | 0.00 | 80.10 | 1 | 11,944 | 0.01% |
|
2020/08/06 | 2 | 82.50 | 0 | 0.00 | 82.50 | 2 | 12,885 | 0.02% |
|
2020/08/05 | 6 | 84.78 | 6 | 85.58 | 85.50 | 0 | 13,069 | 0.00% |
|
2020/08/03 | 0 | 0.00 | 1 | 82.60 | 82.50 | -1 | 13,113 | -0.01% |
|
2020/07/30 | 1 | 85.20 | 1 | 85.50 | 86.50 | 0 | 12,979 | 0.00% |
|
2020/07/27 | 1 | 85.00 | 1 | 84.80 | 84.70 | 0 | 12,699 | 0.00% |
|
2020/07/24 | 15 | 82.59 | 15 | 82.96 | 82.40 | 0 | 12,506 | 0.00% |
|
2020/07/23 | 19 | 78.59 | 100 | 77.75 | 78.70 | -81 | 12,017 | -0.67% |
|
2020/07/22 | 1 | 74.80 | 48 | 75.30 | 75.30 | -47 | 11,727 | -0.40% |
|
2020/07/21 | 95 | 74.24 | 2 | 75.40 | 74.40 | 93 | 11,633 | 0.80% |
|
2020/07/17 | 1 | 72.60 | 1 | 73.70 | 73.20 | 0 | 11,448 | 0.00% |
|
2020/07/14 | 2 | 72.70 | 92 | 73.72 | 73.70 | -90 | 11,340 | -0.79% |
|
2020/07/13 | 95 | 72.39 | 36 | 73.93 | 72.10 | 59 | 11,228 | 0.53% |
|
2020/07/10 | 1 | 72.60 | 5 | 72.62 | 72.00 | -4 | 11,055 | -0.04% |
|
2020/07/09 | 0 | 0.00 | 1 | 70.80 | 70.80 | -1 | 11,008 | -0.01% |
|
2020/07/08 | 3 | 71.90 | 2 | 71.55 | 71.40 | 1 | 10,907 | 0.01% |
|
2020/07/07 | 0 | 0.00 | 1 | 71.00 | 70.50 | -1 | 10,759 | -0.01% |
|
2020/07/03 | 17 | 69.92 | 16 | 69.94 | 70.30 | 1 | 10,669 | 0.01% |
|
2020/07/02 | 0 | 0.00 | 1 | 68.90 | 69.30 | -1 | 10,545 | -0.01% |
|
2020/07/01 | 0 | 0.00 | 3 | 68.00 | 68.10 | -3 | 10,512 | -0.03% |
|
2020/06/29 | 0 | 0.00 | 1 | 65.90 | 66.00 | -1 | 10,749 | -0.01% |
|
2020/06/24 | 2 | 65.70 | 1 | 65.60 | 65.40 | 1 | 10,793 | 0.01% |
|
2020/06/23 | 2 | 66.40 | 2 | 66.20 | 66.90 | 0 | 10,835 | 0.00% |
|
2020/06/22 | 1 | 64.70 | 1 | 65.00 | 65.10 | 0 | 10,675 | 0.00% |
|
2020/06/19 | 1 | 64.30 | 0 | 0.00 | 63.00 | 1 | 10,546 | 0.01% |
|
2020/06/18 | 1 | 64.20 | 1 | 64.30 | 64.80 | 0 | 10,482 | 0.00% |
|
2020/06/16 | 0 | 0.00 | 4 | 64.63 | 64.90 | -4 | 10,415 | -0.04% |
|
2020/06/15 | 1 | 64.20 | 0 | 0.00 | 62.30 | 1 | 10,383 | 0.01% |
|
2020/06/12 | 0 | 0.00 | 1 | 62.80 | 63.00 | -1 | 10,376 | -0.01% |
|
2020/06/11 | 1 | 62.10 | 1 | 63.50 | 61.70 | 0 | 10,349 | 0.00% |
|
2020/06/10 | 2 | 63.30 | 0 | 0.00 | 63.60 | 2 | 10,243 | 0.02% |
|
2020/06/09 | 1 | 63.10 | 0 | 0.00 | 63.50 | 1 | 10,246 | 0.01% |
|
2020/06/08 | 3 | 68.83 | 7 | 66.33 | 64.30 | -4 | 10,178 | -0.04% |
|
2020/06/05 | 5 | 67.20 | 2 | 66.65 | 69.10 | 3 | 9,742 | 0.03% |
|
2020/06/04 | 1 | 62.40 | 7 | 62.29 | 62.90 | -6 | 9,343 | -0.06% |
|
2020/06/03 | 1 | 61.80 | 0 | 0.00 | 62.40 | 1 | 9,305 | 0.01% |
|
2020/05/27 | 6 | 61.67 | 0 | 0.00 | 61.30 | 6 | 9,125 | 0.07% |
|
2020/05/20 | 1 | 63.10 | 10 | 62.40 | 62.60 | -9 | 9,153 | -0.10% |
|
2020/05/19 | 10 | 62.90 | 0 | 0.00 | 62.60 | 10 | 9,248 | 0.11% |
|
2020/05/18 | 0 | 0.00 | 2 | 62.40 | 62.00 | -2 | 9,321 | -0.02% |
|
2020/05/15 | 1 | 61.50 | 0 | 0.00 | 62.40 | 1 | 9,073 | 0.01% |
|
2020/05/14 | 24 | 60.24 | 26 | 59.86 | 58.90 | -2 | 8,670 | -0.02% |
|
2020/05/13 | 1 | 58.10 | 13 | 59.44 | 59.50 | -12 | 8,548 | -0.14% |
|
2020/05/12 | 1 | 53.90 | 3 | 54.37 | 55.80 | -2 | 8,300 | -0.02% |
|
2020/05/11 | 0 | 0.00 | 10 | 53.20 | 53.10 | -10 | 8,239 | -0.12% |
|
2020/05/08 | 0 | 0.00 | 3 | 52.37 | 52.00 | -3 | 8,525 | -0.04% |
|
2020/05/07 | 0 | 0.00 | 1 | 51.20 | 51.20 | -1 | 8,832 | -0.01% |
|
2020/05/06 | 2 | 50.55 | 0 | 0.00 | 50.30 | 2 | 8,852 | 0.02% |
|
2020/04/30 | 9 | 52.32 | 0 | 0.00 | 52.00 | 9 | 8,884 | 0.10% |
|
2020/04/29 | 4 | 51.80 | 0 | 0.00 | 51.80 | 4 | 8,872 | 0.05% |
|
2020/04/23 | 0 | 0.00 | 5 | 52.20 | 52.40 | -5 | 9,098 | -0.05% |
|
2020/04/22 | 15 | 51.32 | 0 | 0.00 | 51.70 | 15 | 9,145 | 0.16% |
|
2020/04/21 | 0 | 0.00 | 25 | 53.24 | 52.10 | -25 | 9,078 | -0.28% |
|
2020/04/20 | 0 | 0.00 | 1 | 54.30 | 54.50 | -1 | 9,017 | -0.01% |
|
2020/04/17 | 0 | 0.00 | 2 | 54.50 | 53.20 | -2 | 8,961 | -0.02% |
|
2020/04/16 | 1 | 53.10 | 3 | 53.30 | 54.00 | -2 | 8,864 | -0.02% |
|
2020/04/15 | 15 | 52.70 | 1 | 53.70 | 54.00 | 14 | 8,778 | 0.16% |
|
2020/04/14 | 5 | 52.54 | 2 | 51.45 | 53.00 | 3 | 8,667 | 0.03% |
|
2020/04/13 | 1 | 50.70 | 0 | 0.00 | 50.50 | 1 | 8,559 | 0.01% |
|
2020/04/07 | 0 | 0.00 | 1 | 52.70 | 51.70 | -1 | 8,548 | -0.01% |
|
2020/04/06 | 0 | 0.00 | 4 | 51.80 | 52.40 | -4 | 8,511 | -0.05% |
|
2020/04/01 | 1 | 52.40 | 22 | 51.95 | 52.50 | -21 | 8,404 | -0.25% |
|
2020/03/31 | 4 | 50.80 | 4 | 49.26 | 51.00 | 0 | 8,180 | 0.00% |
|
2020/03/30 | 1 | 47.00 | 0 | 0.00 | 46.85 | 1 | 7,938 | 0.01% |
|
2020/03/27 | 0 | 0.00 | 1 | 46.45 | 46.85 | -1 | 7,876 | -0.01% |
|
2020/03/26 | 2 | 42.70 | 4 | 44.39 | 44.20 | -2 | 7,753 | -0.03% |
|
2020/03/25 | 0 | 0.00 | 58 | 43.60 | 43.60 | -58 | 7,689 | -0.75% |
|
2020/03/19 | 2 | 38.08 | 2 | 39.00 | 38.15 | 0 | 7,824 | 0.00% |
|
2020/03/18 | 2 | 40.73 | 0 | 0.00 | 40.00 | 2 | 7,764 | 0.03% |
|
2020/03/17 | 1 | 43.40 | 1 | 42.40 | 42.60 | 0 | 7,660 | 0.00% |
|
2020/03/13 | 4 | 44.58 | 2 | 43.45 | 45.00 | 2 | 7,560 | 0.03% |
|
2020/03/12 | 6 | 47.40 | 7 | 47.73 | 47.55 | -1 | 7,448 | -0.01% |
|
2020/03/05 | 2 | 52.60 | 0 | 0.00 | 52.60 | 2 | 6,992 | 0.03% |
|
2020/03/04 | 0 | 0.00 | 1 | 51.70 | 51.90 | -1 | 6,967 | -0.01% |
|
2020/03/02 | 1 | 52.50 | 20 | 52.80 | 52.20 | -19 | 6,841 | -0.28% |
|
2020/02/27 | 22 | 52.19 | 0 | 0.00 | 52.10 | 22 | 6,759 | 0.33% |
|
2020/02/26 | 1 | 53.40 | 0 | 0.00 | 53.90 | 1 | 6,686 | 0.01% |
|
2020/02/24 | 0 | 0.00 | 1 | 55.20 | 55.30 | -1 | 6,702 | -0.01% |
|
2020/02/21 | 6 | 55.40 | 3 | 56.20 | 54.90 | 3 | 6,633 | 0.05% |
|
2020/02/20 | 0 | 0.00 | 2 | 57.70 | 58.00 | -2 | 6,321 | -0.03% |
|
2020/02/19 | 74 | 58.13 | 3 | 59.20 | 57.70 | 71 | 6,154 | 1.15% |
|
2020/02/18 | 0 | 0.00 | 1 | 58.40 | 58.30 | -1 | 6,006 | -0.02% |
|
2020/02/17 | 21 | 59.00 | 20.1 | 58.65 | 58.70 | 0.9 | 5,922 | 0.02% |
|
2020/02/14 | 2 | 58.30 | 0 | 0.00 | 58.90 | 2 | 5,789 | 0.03% |
|
2020/02/13 | 0 | 0.00 | 22 | 57.90 | 59.00 | -22 | 5,527 | -0.40% |
|
2020/02/12 | 1 | 55.50 | 1 | 56.00 | 56.00 | 0 | 5,085 | 0.00% |
|
2020/02/10 | 0 | 0.00 | 6 | 53.93 | 54.30 | -6 | 4,523 | -0.13% |
|
2020/02/07 | 1 | 51.90 | 10 | 52.09 | 51.90 | -9 | 4,220 | -0.21% |
|
2020/02/03 | 1 | 50.03 | 1 | 50.90 | 51.10 | 0 | 4,300 | 0.00% |
|
2020/01/31 | 9 | 51.20 | 0 | 0.00 | 51.20 | 9 | 4,330 | 0.21% |
|
2020/01/30 | 0 | 0.00 | 1 | 50.70 | 50.80 | -1 | 4,358 | -0.02% |
|
2020/01/20 | 0 | 0.00 | 3 | 52.37 | 52.20 | -3 | 4,395 | -0.07% |
|
2020/01/17 | 0 | 0.00 | 4 | 52.00 | 51.90 | -4 | 4,311 | -0.09% |
|
2020/01/16 | 0 | 51.20 | 0 | 0.00 | 51.20 | 0 | 4,218 | 0.00% |
|
2020/01/15 | 1 | 50.80 | 0 | 0.00 | 50.40 | 1 | 4,204 | 0.02% |
|
2020/01/13 | 0 | 0.00 | 20 | 50.70 | 50.60 | -20 | 4,324 | -0.46% |
|
2020/01/10 | 0 | 0.00 | 1 | 50.30 | 50.40 | -1 | 4,370 | -0.02% |
|
2020/01/08 | 3 | 49.65 | 1 | 50.30 | 50.30 | 2 | 4,419 | 0.05% |
|
2020/01/02 | 20 | 50.00 | 0 | 0.00 | 50.00 | 20 | 4,433 | 0.45% |
|
2019/12/30 | 2 | 50.00 | 0 | 0.00 | 50.10 | 2 | 4,382 | 0.05% |
|
2019/12/27 | 10 | 50.55 | 0 | 0.00 | 50.50 | 10 | 4,349 | 0.23% |
|
2019/12/26 | 3 | 50.87 | 0 | 0.00 | 50.70 | 3 | 4,383 | 0.07% |
|
2019/12/25 | 0 | 0.00 | 2 | 51.55 | 51.50 | -2 | 4,386 | -0.05% |
|
2019/12/24 | 1 | 50.80 | 1 | 51.30 | 50.80 | 0 | 4,499 | 0.00% |
|
2019/12/23 | 1 | 51.50 | 1 | 51.30 | 50.90 | 0 | 4,519 | 0.00% |
|
2019/12/19 | 1 | 52.80 | 0 | 0.00 | 52.40 | 1 | 4,869 | 0.02% |
|
2019/12/18 | 1 | 52.50 | 1 | 52.60 | 52.70 | 0 | 4,889 | 0.00% |
|
2019/12/16 | 13 | 51.35 | 0 | 0.00 | 51.20 | 13 | 4,757 | 0.27% |
|
2019/12/13 | 5 | 51.20 | 1 | 51.60 | 51.10 | 4 | 4,738 | 0.08% |
|
2019/12/12 | 0 | 0.00 | 1 | 51.20 | 50.80 | -1 | 4,715 | -0.02% |
|
2019/12/06 | 13 | 50.98 | 0 | 0.00 | 50.50 | 13 | 4,915 | 0.26% |
|
2019/12/04 | 1 | 50.40 | 0 | 0.00 | 50.40 | 1 | 5,144 | 0.02% |
|
2019/11/26 | 0 | 0.00 | 3 | 51.37 | 51.40 | -3 | 5,572 | -0.05% |
|
2019/11/25 | 1 | 51.50 | 0 | 0.00 | 51.40 | 1 | 5,592 | 0.02% |
|
2019/11/22 | 0 | 0.00 | 1 | 52.00 | 52.00 | -1 | 5,657 | -0.02% |
|
2019/11/21 | 2 | 51.95 | 2 | 51.95 | 51.80 | 0 | 5,816 | 0.00% |
|
2019/11/20 | 1 | 51.00 | 0 | 0.00 | 51.10 | 1 | 5,795 | 0.02% |
|
2019/11/19 | 0 | 0.00 | 1 | 50.80 | 50.80 | -1 | 5,872 | -0.02% |
|
2019/11/15 | 11 | 49.45 | 0 | 0.00 | 49.05 | 11 | 6,428 | 0.17% |
|
2019/11/14 | 5 | 49.30 | 0 | 0.00 | 49.40 | 5 | 6,653 | 0.08% |
|
2019/11/07 | 1 | 51.50 | 0 | 0.00 | 51.10 | 1 | 7,432 | 0.01% |
|
2019/11/05 | 4 | 52.88 | 37 | 52.60 | 52.60 | -33 | 7,449 | -0.44% |
|
2019/11/04 | 0 | 0.00 | 79 | 51.38 | 52.30 | -79 | 7,357 | -1.07% |
|
2019/11/01 | 7 | 51.20 | 0 | 0.00 | 51.20 | 7 | 7,285 | 0.10% |
|
2019/10/30 | 36 | 50.70 | 3 | 52.50 | 50.70 | 33 | 7,389 | 0.45% |
|
2019/10/29 | 3 | 51.50 | 1 | 52.00 | 51.50 | 2 | 7,347 | 0.03% |
|
2019/10/22 | 1 | 49.80 | 43 | 50.02 | 50.00 | -42 | 7,270 | -0.58% |
|
2019/10/17 | 25 | 49.27 | 0 | 0.00 | 49.30 | 25 | 7,309 | 0.34% |
|
2019/10/15 | 22 | 49.35 | 0 | 0.00 | 49.35 | 22 | 7,321 | 0.30% |
|
2019/10/09 | 5 | 49.40 | 0 | 0.00 | 49.35 | 5 | 7,571 | 0.07% |
|
2019/10/08 | 0 | 0.00 | 1 | 50.20 | 49.70 | -1 | 7,693 | -0.01% |
|
2019/10/03 | 2 | 49.60 | 0 | 0.00 | 50.20 | 2 | 7,897 | 0.03% |
|
2019/10/01 | 1 | 49.05 | 0 | 0.00 | 49.45 | 1 | 7,976 | 0.01% |
|
2019/09/26 | 3 | 51.20 | 0 | 0.00 | 51.10 | 3 | 8,010 | 0.04% |
|
2019/09/25 | 35 | 51.86 | 6 | 53.17 | 51.80 | 29 | 8,066 | 0.36% |
|
2019/09/24 | 6 | 53.72 | 16 | 53.80 | 53.90 | -10 | 7,979 | -0.13% |
|
2019/09/23 | 0 | 0.00 | 5 | 51.60 | 52.30 | -5 | 7,952 | -0.06% |
|
2019/09/20 | 1 | 51.40 | 1 | 51.20 | 51.10 | 0 | 8,281 | 0.00% |
|
2019/09/19 | 2 | 51.30 | 0 | 0.00 | 50.90 | 2 | 8,405 | 0.02% |
|
2019/09/12 | 14 | 52.70 | 1 | 52.50 | 52.70 | 13 | 8,734 | 0.15% |
|
2019/09/10 | 1 | 52.90 | 0 | 0.00 | 53.30 | 1 | 8,828 | 0.01% |
|
2019/09/09 | 0 | 0.00 | 35 | 53.38 | 53.30 | -35 | 8,780 | -0.40% |
|
2019/09/06 | 4 | 52.55 | 0 | 0.00 | 52.40 | 4 | 8,627 | 0.05% |
|
2019/09/05 | 1 | 51.10 | 0 | 0.00 | 52.40 | 1 | 8,571 | 0.01% |
|
2019/09/04 | 2 | 51.10 | 0 | 0.00 | 50.70 | 2 | 8,444 | 0.02% |
|
2019/09/02 | 2 | 51.40 | 0 | 0.00 | 51.40 | 2 | 8,407 | 0.02% |
|
2019/08/30 | 0 | 0.00 | 2 | 52.75 | 52.80 | -2 | 8,226 | -0.02% |
|
2019/08/29 | 33 | 52.63 | 0 | 0.00 | 52.60 | 33 | 8,179 | 0.40% |
|
2019/08/27 | 4 | 53.05 | 6 | 52.90 | 52.20 | -2 | 8,115 | -0.02% |
|
2019/08/26 | 4 | 53.40 | 4 | 53.70 | 52.70 | 0 | 8,061 | 0.00% |
|
2019/08/23 | 0 | 0.00 | 4 | 52.75 | 53.00 | -4 | 7,872 | -0.05% |
|
2019/08/22 | 0 | 0.00 | 8 | 53.28 | 53.30 | -8 | 7,829 | -0.10% |
|
2019/08/21 | 1 | 53.20 | 31 | 53.77 | 53.10 | -30 | 7,731 | -0.39% |
|
2019/08/20 | 34 | 53.06 | 11 | 51.94 | 52.80 | 23 | 7,524 | 0.31% |
|
2019/08/19 | 9 | 50.43 | 23 | 50.88 | 50.80 | -14 | 7,070 | -0.20% |
|
2019/08/16 | 21 | 48.97 | 25 | 48.23 | 49.60 | -4 | 6,718 | -0.06% |
|
2019/08/15 | 1 | 46.35 | 6 | 47.17 | 46.30 | -5 | 6,506 | -0.08% |
|
2019/08/14 | 15 | 48.20 | 0 | 0.00 | 48.20 | 15 | 6,395 | 0.23% |
|
2019/08/13 | 1 | 50.30 | 22 | 49.56 | 49.40 | -21 | 6,243 | -0.34% |
|
2019/08/12 | 7 | 49.56 | 34 | 48.67 | 49.45 | -27 | 6,127 | -0.44% |
|
2019/08/08 | 30 | 46.90 | 0 | 0.00 | 46.80 | 30 | 5,960 | 0.50% |
|
2019/08/07 | 1 | 46.40 | 0 | 0.00 | 46.20 | 1 | 5,917 | 0.02% |
|
2019/08/06 | 22 | 46.29 | 0 | 0.00 | 46.50 | 22 | 5,914 | 0.37% |
|
2019/08/05 | 1 | 45.05 | 0 | 0.00 | 45.60 | 1 | 5,859 | 0.02% |
|
2019/08/02 | 2 | 45.20 | 2 | 45.93 | 45.20 | 0 | 5,864 | 0.00% |
|
2019/07/30 | 0 | 0.00 | 10 | 47.45 | 47.30 | -10 | 5,716 | -0.17% |
|
2019/07/29 | 0 | 0.00 | 12 | 48.79 | 48.30 | -12 | 5,732 | -0.21% |
|
2019/07/25 | 3 | 48.40 | 0 | 0.00 | 48.75 | 3 | 5,664 | 0.05% |
|
2019/07/23 | 0 | 0.00 | 1 | 48.95 | 49.00 | -1 | 5,588 | -0.02% |
|
2019/07/22 | 10 | 48.28 | 0 | 0.00 | 48.35 | 10 | 5,537 | 0.18% |
|
2019/07/19 | 6 | 47.78 | 1 | 48.20 | 48.20 | 5 | 5,577 | 0.09% |
|
2019/07/12 | 1 | 53.40 | 0 | 0.00 | 53.50 | 1 | 5,095 | 0.02% |
|
2019/07/10 | 1 | 53.00 | 0 | 0.00 | 52.50 | 1 | 5,002 | 0.02% |
|
2019/07/09 | 6 | 52.77 | 4 | 52.50 | 52.30 | 2 | 4,972 | 0.04% |
|
2019/07/04 | 1 | 55.40 | 1 | 56.30 | 54.60 | 0 | 4,792 | 0.00% |
|
2019/07/03 | 0 | 0.00 | 34 | 54.40 | 54.40 | -34 | 4,751 | -0.72% |
|
2019/07/01 | 34 | 53.80 | 0 | 0.00 | 53.80 | 34 | 4,823 | 0.70% |
|
2019/06/28 | 1 | 52.00 | 1 | 53.20 | 53.20 | 0 | 4,739 | 0.00% |
|
2019/06/27 | 47 | 52.83 | 53 | 52.71 | 53.40 | -6 | 4,581 | -0.13% |
|
2019/06/26 | 1 | 49.85 | 0 | 0.00 | 50.00 | 1 | 4,170 | 0.02% |
|
2019/06/25 | 0 | 0.00 | 35 | 48.15 | 47.75 | -35 | 3,984 | -0.88% |
|
2019/06/20 | 35 | 47.53 | 0 | 0.00 | 47.50 | 35 | 3,768 | 0.93% |
|
2019/06/19 | 0 | 0.00 | 41 | 47.31 | 48.50 | -41 | 3,870 | -1.06% |
|
2019/06/18 | 11 | 46.18 | 2 | 46.05 | 47.05 | 9 | 4,005 | 0.22% |
|
2019/06/17 | 2 | 45.13 | 1 | 45.50 | 44.80 | 1 | 3,948 | 0.03% |
|
2019/06/14 | 11 | 45.25 | 0 | 0.00 | 45.25 | 11 | 4,037 | 0.27% |
|
2019/06/13 | 20 | 45.05 | 0 | 0.00 | 44.55 | 20 | 4,114 | 0.49% |
|
2019/06/12 | 1 | 44.30 | 0 | 0.00 | 44.45 | 1 | 4,140 | 0.02% |
|
2019/06/11 | 0 | 0.00 | 1 | 44.60 | 44.45 | -1 | 4,158 | -0.02% |
|
2019/06/06 | 0 | 0.00 | 1 | 44.90 | 44.95 | -1 | 4,156 | -0.02% |
|
2019/05/22 | 0 | 0.00 | 1 | 45.15 | 44.90 | -1 | 5,607 | -0.02% |
|
2019/05/20 | 2 | 45.00 | 0 | 0.00 | 44.75 | 2 | 5,978 | 0.03% |
|
2019/05/10 | 1 | 47.00 | 1 | 46.35 | 46.35 | 0 | 6,686 | 0.00% |
|
2019/05/09 | 1 | 48.20 | 0 | 0.00 | 47.20 | 1 | 6,687 | 0.01% |
|
2019/05/07 | 1 | 48.50 | 0 | 0.00 | 49.00 | 1 | 6,734 | 0.01% |
|
2019/05/06 | 2 | 48.30 | 0 | 0.00 | 48.05 | 2 | 6,786 | 0.03% |
|
2019/04/26 | 2 | 50.75 | 0 | 0.00 | 50.80 | 2 | 6,989 | 0.03% |
|
2019/04/24 | 0 | 0.00 | 6 | 51.82 | 52.80 | -6 | 7,086 | -0.08% |
|
2019/04/17 | 0 | 0.00 | 2 | 52.30 | 52.40 | -2 | 7,451 | -0.03% |
|
2019/04/09 | 5 | 51.00 | 0 | 0.00 | 52.30 | 5 | 7,968 | 0.06% |
|
2019/04/08 | 0 | 0.00 | 6 | 52.70 | 51.40 | -6 | 8,215 | -0.07% |
|
2019/04/03 | 0 | 0.00 | 3 | 51.90 | 51.20 | -3 | 8,665 | -0.03% |
|
2019/04/02 | 0 | 0.00 | 4 | 49.45 | 49.80 | -4 | 9,014 | -0.04% |
|
2019/03/27 | 1 | 49.00 | 0 | 0.00 | 49.00 | 1 | 9,779 | 0.01% |
|
2019/03/25 | 4 | 49.24 | 0 | 0.00 | 49.15 | 4 | 9,760 | 0.04% |
|
2019/03/22 | 1 | 50.50 | 4 | 50.70 | 50.50 | -3 | 9,734 | -0.03% |
|
2019/03/21 | 3 | 50.00 | 13 | 48.82 | 50.50 | -10 | 9,659 | -0.10% |
|
2019/03/20 | 10 | 48.00 | 1 | 48.20 | 48.00 | 9 | 9,503 | 0.09% |
|
2019/03/19 | 0 | 0.00 | 1 | 48.00 | 48.00 | -1 | 9,530 | -0.01% |
|
2019/03/18 | 0 | 0.00 | 4 | 45.95 | 47.40 | -4 | 9,614 | -0.04% |
|
2019/03/15 | 0 | 0.00 | 10 | 46.00 | 45.65 | -10 | 9,592 | -0.10% |
|
2019/03/14 | 0 | 0.00 | 5 | 46.50 | 45.95 | -5 | 9,587 | -0.05% |
|
2019/03/11 | 0 | 0.00 | 1 | 46.30 | 46.65 | -1 | 9,782 | -0.01% |
|
2019/03/06 | 0 | 0.00 | 3 | 47.40 | 47.75 | -3 | 10,031 | -0.03% |
|
2019/02/26 | 0 | 0.00 | 8 | 48.18 | 47.70 | -8 | 9,914 | -0.08% |
|
2019/02/25 | 0 | 0.00 | 4 | 45.70 | 46.10 | -4 | 9,622 | -0.04% |
|
2019/02/22 | 5 | 45.75 | 0 | 0.00 | 45.60 | 5 | 9,614 | 0.05% |
|
2019/02/21 | 5 | 46.80 | 0 | 0.00 | 45.50 | 5 | 9,562 | 0.05% |
|
2019/02/20 | 1 | 45.30 | 3 | 45.63 | 46.00 | -2 | 9,284 | -0.02% |
|
2019/02/19 | 1 | 44.55 | 4 | 44.54 | 44.80 | -3 | 9,157 | -0.03% |
|
2019/02/18 | 3 | 44.75 | 4 | 44.38 | 44.65 | -1 | 9,236 | -0.01% |
|
2019/02/15 | 5 | 44.13 | 24 | 44.06 | 44.00 | -19 | 9,092 | -0.21% |
|
2019/02/14 | 0 | 0.00 | 13 | 42.74 | 42.95 | -13 | 8,790 | -0.15% |
|
2019/02/13 | 0 | 0.00 | 1 | 42.90 | 42.90 | -1 | 8,705 | -0.01% |
|
2019/02/12 | 5 | 41.65 | 2 | 41.70 | 41.70 | 3 | 8,571 | 0.03% |
|
2019/01/30 | 1 | 40.20 | 1 | 40.15 | 40.15 | 0 | 8,432 | 0.00% |
|
2019/01/29 | 1 | 39.90 | 14 | 40.05 | 40.25 | -13 | 8,408 | -0.15% |
|
2019/01/28 | 1 | 40.30 | 0 | 0.00 | 40.30 | 1 | 8,391 | 0.01% |
|
2019/01/25 | 1 | 40.10 | 0 | 0.00 | 40.00 | 1 | 8,403 | 0.01% |
|
2019/01/24 | 6 | 40.08 | 5 | 40.30 | 39.95 | 1 | 8,410 | 0.01% |
|
2019/01/23 | 5 | 39.94 | 0 | 0.00 | 40.80 | 5 | 8,328 | 0.06% |
|
2019/01/22 | 0 | 0.00 | 5 | 40.25 | 39.85 | -5 | 8,344 | -0.06% |
|
2019/01/18 | 5 | 40.10 | 5 | 40.05 | 39.80 | 0 | 8,403 | 0.00% |
|
2019/01/17 | 4 | 40.31 | 2 | 40.20 | 39.85 | 2 | 8,447 | 0.02% |
|
2019/01/16 | 2 | 39.85 | 3 | 39.87 | 39.70 | -1 | 8,393 | -0.01% |
|
2019/01/15 | 9 | 39.35 | 0 | 0.00 | 39.80 | 9 | 8,382 | 0.11% |
|
2019/01/11 | 0 | 0.00 | 5 | 39.70 | 39.50 | -5 | 8,398 | -0.06% |
|
2019/01/10 | 0 | 0.00 | 5 | 39.70 | 40.15 | -5 | 8,360 | -0.06% |
|
2019/01/09 | 1 | 40.80 | 1 | 39.80 | 39.80 | 0 | 8,352 | 0.00% |
|
2019/01/08 | 16 | 41.28 | 20 | 41.25 | 40.85 | -4 | 8,174 | -0.05% |
|
2019/01/07 | 28 | 40.79 | 0 | 0.00 | 41.15 | 28 | 8,064 | 0.35% |
|
2019/01/04 | 2 | 38.25 | 3 | 38.25 | 39.20 | -1 | 7,973 | -0.01% |
|
2019/01/03 | 0 | 0.00 | 2 | 39.05 | 38.65 | -2 | 7,928 | -0.03% |
|
2018/12/28 | 29 | 40.43 | 33 | 39.92 | 40.20 | -4 | 7,801 | -0.05% |
|
2018/12/27 | 30 | 42.10 | 5 | 41.00 | 40.45 | 25 | 7,688 | 0.33% |
|
2018/12/26 | 4 | 42.93 | 3 | 41.85 | 41.30 | 1 | 7,361 | 0.01% |
|
2018/12/25 | 25 | 43.95 | 12 | 43.78 | 44.90 | 13 | 6,817 | 0.19% |
|
2018/12/24 | 2 | 41.65 | 29 | 42.85 | 43.55 | -27 | 6,266 | -0.43% |
|
2018/12/22 | 20 | 39.80 | 2 | 40.00 | 39.70 | 18 | 5,869 | 0.31% |
|
2018/12/21 | 4 | 39.11 | 11 | 39.18 | 38.75 | -7 | 5,801 | -0.12% |
|
2018/12/20 | 3 | 37.70 | 0 | 0.00 | 37.55 | 3 | 5,515 | 0.05% |
|
2018/12/19 | 2 | 38.10 | 0 | 0.00 | 38.10 | 2 | 5,469 | 0.04% |
|
2018/12/14 | 5 | 38.30 | 0 | 0.00 | 38.15 | 5 | 5,426 | 0.09% |
|
2018/12/13 | 5 | 39.30 | 0 | 0.00 | 38.70 | 5 | 5,354 | 0.09% |
|
2018/12/11 | 7 | 40.64 | 0 | 0.00 | 39.00 | 7 | 5,259 | 0.13% |
|
2018/11/28 | 0 | 0.00 | 5 | 38.30 | 39.40 | -5 | 4,733 | -0.11% |
|
2018/11/26 | 5 | 37.35 | 0 | 0.00 | 37.90 | 5 | 4,559 | 0.11% |
|
2018/11/22 | 0 | 0.00 | 5 | 38.41 | 38.00 | -5 | 4,684 | -0.11% |
|
2018/11/21 | 5 | 36.90 | 0 | 0.00 | 37.05 | 5 | 4,700 | 0.11% |
|
2018/11/13 | 1 | 39.90 | 0 | 0.00 | 40.40 | 1 | 4,610 | 0.02% |
|
2018/11/08 | 20 | 42.50 | 0 | 0.00 | 41.30 | 20 | 5,188 | 0.39% |
|
2018/11/07 | 20 | 41.60 | 0 | 0.00 | 42.00 | 20 | 5,234 | 0.38% |
|
2018/11/02 | 4 | 43.51 | 4 | 42.05 | 42.05 | 0 | 5,347 | 0.00% |
|
2018/10/31 | 0 | 0.00 | 5 | 40.70 | 40.45 | -5 | 5,354 | -0.09% |
|
2018/10/25 | 10 | 38.55 | 10 | 39.07 | 39.00 | 0 | 5,461 | 0.00% |
|
2018/10/24 | 10 | 38.30 | 0 | 0.00 | 38.45 | 10 | 5,452 | 0.18% |
|
2018/10/22 | 5 | 39.70 | 0 | 0.00 | 39.45 | 5 | 5,610 | 0.09% |
|
2018/10/17 | 1 | 40.65 | 0 | 0.00 | 40.65 | 1 | 6,369 | 0.02% |
|
2018/10/11 | 1 | 41.90 | 0 | 0.00 | 41.70 | 1 | 6,817 | 0.01% |
|
2018/10/05 | 1 | 47.20 | 0 | 0.00 | 46.15 | 1 | 6,728 | 0.01% |
|
2018/09/28 | 1 | 47.80 | 0 | 0.00 | 48.20 | 1 | 6,966 | 0.01% |
|
2018/09/26 | 1 | 48.20 | 0 | 0.00 | 48.20 | 1 | 7,165 | 0.01% |
|
2018/09/20 | 1 | 48.70 | 0 | 0.00 | 48.60 | 1 | 7,211 | 0.01% |
|
2018/09/17 | 0 | 0.00 | 1 | 51.50 | 51.60 | -1 | 7,234 | -0.01% |
|
2018/09/07 | 3 | 49.85 | 0 | 0.00 | 49.70 | 3 | 7,645 | 0.04% |
|
2018/09/05 | 0 | 0.00 | 2 | 52.95 | 52.30 | -2 | 7,654 | -0.03% |
|
2018/08/31 | 0 | 0.00 | 4 | 51.30 | 52.40 | -4 | 7,971 | -0.05% |
|
2018/08/30 | 3 | 51.83 | 0 | 0.00 | 51.30 | 3 | 8,074 | 0.04% |
|
2018/08/29 | 7 | 53.07 | 0 | 0.00 | 53.00 | 7 | 8,043 | 0.09% |
|
2018/08/27 | 0 | 0.00 | 1 | 52.00 | 52.80 | -1 | 8,079 | -0.01% |
|
2018/08/23 | 0 | 0.00 | 3 | 51.63 | 51.90 | -3 | 8,243 | -0.04% |
|
2018/08/22 | 1 | 51.70 | 0 | 0.00 | 51.30 | 1 | 8,319 | 0.01% |
|
2018/08/21 | 0 | 0.00 | 6 | 51.68 | 52.00 | -6 | 8,311 | -0.07% |
|
2018/08/20 | 0 | 0.00 | 5 | 49.25 | 49.00 | -5 | 8,274 | -0.06% |
|
2018/08/17 | 4 | 50.60 | 3 | 51.40 | 50.30 | 1 | 8,296 | 0.01% |
|
2018/08/15 | 1 | 54.40 | 0 | 0.00 | 54.40 | 1 | 8,285 | 0.01% |
|
2018/08/13 | 0 | 0.00 | 3 | 54.60 | 54.80 | -3 | 8,390 | -0.04% |
|
2018/08/09 | 2 | 57.30 | 0 | 0.00 | 57.10 | 2 | 9,040 | 0.02% |
|
2018/08/07 | 1 | 57.50 | 0 | 0.00 | 57.60 | 1 | 9,430 | 0.01% |
|
2018/08/03 | 1 | 60.00 | 0 | 0.00 | 58.90 | 1 | 9,636 | 0.01% |
|
2018/08/02 | 1 | 59.20 | 0 | 0.00 | 58.80 | 1 | 9,871 | 0.01% |
|
2018/07/31 | 0 | 0.00 | 1 | 61.20 | 61.40 | -1 | 9,873 | -0.01% |
|
2018/07/30 | 1 | 60.30 | 0 | 0.00 | 60.30 | 1 | 9,961 | 0.01% |
|
2018/07/27 | 4 | 63.23 | 0 | 0.00 | 62.70 | 4 | 9,989 | 0.04% |
|
2018/07/26 | 7 | 64.81 | 1 | 64.20 | 63.40 | 6 | 9,945 | 0.06% |
|
2018/07/25 | 6 | 65.15 | 10 | 66.50 | 66.30 | -4 | 9,752 | -0.04% |
|
2018/07/24 | 1 | 61.60 | 4.3 | 61.33 | 62.40 | -3.3 | 9,346 | -0.04% |
|
2018/07/23 | 2 | 58.50 | 1 | 57.90 | 57.70 | 1 | 9,108 | 0.01% |
|
2018/07/20 | 2 | 60.25 | 1 | 58.70 | 58.00 | 1 | 9,078 | 0.01% |
|
2018/07/19 | 1 | 63.40 | 0 | 0.00 | 61.10 | 1 | 8,995 | 0.01% |
|
2018/07/18 | 1 | 62.90 | 2 | 62.55 | 62.80 | -1 | 8,980 | -0.01% |
|
2018/07/17 | 1 | 59.20 | 1 | 59.40 | 59.50 | 0 | 8,875 | 0.00% |
|
2018/07/13 | 0 | 0.00 | 1 | 59.30 | 59.20 | -1 | 9,048 | -0.01% |
|
2018/07/11 | 0.3 | 62.60 | 0 | 0.00 | 62.60 | 0.3 | 9,133 | 0.00% |
|
2018/07/05 | 11 | 65.54 | 0 | 0.00 | 63.70 | 11 | 9,486 | 0.12% |
|
2018/06/28 | 2 | 66.90 | 0 | 0.00 | 65.30 | 2 | 9,593 | 0.02% |
|
2018/06/27 | 1 | 69.00 | 0 | 0.00 | 68.20 | 1 | 9,591 | 0.01% |
|
2018/06/26 | 0 | 0.00 | 2 | 67.50 | 68.00 | -2 | 9,593 | -0.02% |
|
2018/06/22 | 2 | 67.60 | 0 | 0.00 | 67.50 | 2 | 9,587 | 0.02% |
|
2018/06/21 | 35 | 71.73 | 0 | 0.00 | 71.60 | 35 | 9,489 | 0.37% |
|
2018/06/20 | 1 | 73.90 | 0 | 0.00 | 73.60 | 1 | 9,533 | 0.01% |
|
2018/06/19 | 0 | 0.00 | 35 | 76.48 | 76.50 | -35 | 9,505 | -0.37% |
|
2018/06/15 | 35 | 74.48 | 4 | 75.05 | 73.90 | 31 | 9,390 | 0.33% |
|
2018/06/11 | 2 | 75.70 | 68 | 77.11 | 77.50 | -66 | 9,498 | -0.69% |
|
2018/06/08 | 42 | 74.78 | 12 | 75.82 | 74.50 | 30 | 9,390 | 0.32% |
|
2018/06/07 | 13 | 74.71 | 1 | 74.10 | 74.30 | 12 | 9,394 | 0.13% |
|
2018/06/05 | 32 | 76.36 | 0 | 0.00 | 76.20 | 32 | 9,464 | 0.34% |
|
2018/06/04 | 1 | 81.00 | 0 | 0.00 | 78.80 | 1 | 9,714 | 0.01% |
|
2018/06/01 | 31 | 79.90 | 0 | 0.00 | 79.90 | 31 | 9,873 | 0.31% |
|
2018/05/30 | 0 | 0.00 | 5 | 79.50 | 78.60 | -5 | 9,870 | -0.05% |
|
2018/05/29 | 0 | 0.00 | 7 | 81.23 | 80.80 | -7 | 9,810 | -0.07% |
|
2018/05/28 | 0 | 0.00 | 11 | 82.82 | 82.20 | -11 | 9,801 | -0.11% |
|
2018/05/24 | 18 | 88.06 | 20 | 88.35 | 86.40 | -2 | 9,690 | -0.02% |
|
2018/05/23 | 20 | 88.15 | 20 | 87.30 | 87.50 | 0 | 9,635 | 0.00% |
|
2018/05/22 | 35 | 87.54 | 45 | 86.32 | 88.80 | -10 | 9,591 | -0.10% |
|
2018/05/21 | 41 | 87.56 | 2 | 88.45 | 86.30 | 39 | 9,635 | 0.40% |
|
2018/05/18 | 32 | 83.18 | 72 | 83.31 | 85.20 | -40 | 9,483 | -0.42% |
|
2018/05/17 | 42 | 78.41 | 36 | 79.17 | 80.60 | 6 | 9,237 | 0.06% |
|
2018/05/16 | 24 | 77.53 | 0 | 0.00 | 75.60 | 24 | 9,016 | 0.27% |
|
2018/05/15 | 0 | 0.00 | 3 | 77.20 | 79.10 | -3 | 8,824 | -0.03% |
|
2018/05/14 | 10 | 76.20 | 1 | 77.50 | 77.50 | 9 | 8,869 | 0.10% |
|
2018/05/10 | 1 | 75.40 | 14 | 75.91 | 76.00 | -13 | 8,738 | -0.15% |
|
2018/05/09 | 0 | 0.00 | 427 | 72.17 | 71.90 | -427 | 8,561 | -4.99% |
大賣/鉅額交易
|
2018/05/08 | 40 | 69.80 | 0 | 0.00 | 69.60 | 40 | 8,500 | 0.47% |
|
2018/05/07 | 34 | 71.17 | 145 | 72.00 | 71.60 | -111 | 8,561 | -1.30% |
大賣/鉅額交易
|
2018/05/04 | 7 | 66.69 | 49 | 68.96 | 69.30 | -42 | 8,656 | -0.49% |
|
2018/05/03 | 5 | 66.90 | 2 | 67.20 | 66.30 | 3 | 8,631 | 0.03% |
|
2018/04/25 | 1 | 65.00 | 0 | 0.00 | 64.50 | 1 | 9,162 | 0.01% |
|
2018/04/20 | 1 | 64.60 | 0 | 0.00 | 64.50 | 1 | 9,316 | 0.01% |
|
2018/04/19 | 48 | 67.05 | 0 | 0.00 | 67.10 | 48 | 9,236 | 0.52% |
|
2018/04/18 | 2 | 66.95 | 2 | 67.60 | 67.00 | 0 | 9,337 | 0.00% |
|
2018/04/17 | 23 | 65.57 | 10 | 65.66 | 65.80 | 13 | 9,534 | 0.14% |
|
2018/04/16 | 1 | 67.50 | 6 | 67.10 | 66.70 | -5 | 9,561 | -0.05% |
|
2018/04/13 | 150 | 69.50 | 0 | 0.00 | 69.50 | 150 | 9,646 | 1.56% |
大買/鉅額交易
|
2018/04/12 | 347 | 71.20 | 4 | 73.15 | 71.20 | 343 | 9,783 | 3.51% |
大買/鉅額交易
|
2018/04/11 | 2 | 73.50 | 299 | 71.22 | 73.20 | -297 | 9,756 | -3.04% |
大賣/鉅額交易
|
2018/04/10 | 90 | 67.80 | 3 | 68.60 | 67.80 | 87 | 9,676 | 0.90% |
|
2018/04/09 | 206 | 70.01 | 34 | 71.95 | 70.00 | 172 | 9,651 | 1.78% |
大買/鉅額交易
|
2018/04/03 | 0 | 0.00 | 1 | 69.50 | 68.50 | -1 | 9,496 | -0.01% |
|
2018/04/02 | 4 | 68.23 | 342 | 68.80 | 67.70 | -338 | 9,481 | -3.56% |
大賣/鉅額交易
|
2018/03/31 | 1 | 66.60 | 0 | 0.00 | 66.80 | 1 | 9,370 | 0.01% |
|
2018/03/30 | 117 | 67.17 | 0 | 0.00 | 66.10 | 117 | 9,371 | 1.25% |
大買/鉅額交易
|
2018/03/28 | 1 | 67.30 | 1 | 68.30 | 66.80 | 0 | 9,330 | 0.00% |
|
2018/03/27 | 50 | 67.60 | 1 | 68.20 | 67.60 | 49 | 9,274 | 0.53% |
|
2018/03/26 | 1 | 67.60 | 125 | 68.00 | 67.30 | -124 | 9,309 | -1.33% |
大賣/鉅額交易
|
2018/03/23 | 1 | 65.20 | 2 | 66.80 | 66.60 | -1 | 9,455 | -0.01% |
|
2018/03/21 | 230 | 66.88 | 3 | 67.07 | 66.70 | 227 | 9,471 | 2.40% |
大買/鉅額交易
|
2018/03/20 | 2 | 67.25 | 0 | 0.00 | 67.20 | 2 | 9,688 | 0.02% |
|
2018/03/19 | 67 | 66.90 | 0 | 0.00 | 66.90 | 67 | 9,804 | 0.68% |
|
2018/03/16 | 127 | 66.35 | 126 | 69.10 | 69.10 | 1 | 9,671 | 0.01% |
大買/大賣/
|
2018/03/15 | 0 | 0.00 | 144 | 68.00 | 67.70 | -144 | 9,560 | -1.51% |
大賣/鉅額交易
|
2018/03/13 | 143 | 66.13 | 2 | 66.30 | 66.30 | 141 | 9,590 | 1.47% |
大買/鉅額交易
|
2018/03/12 | 4 | 67.35 | 1 | 67.10 | 66.60 | 3 | 9,519 | 0.03% |
|
2018/03/09 | 33 | 69.52 | 0 | 0.00 | 69.40 | 33 | 9,414 | 0.35% |
|
2018/03/08 | 27 | 73.48 | 26 | 72.91 | 72.40 | 1 | 9,334 | 0.01% |
|
2018/03/07 | 4 | 72.30 | 80 | 72.06 | 72.70 | -76 | 8,991 | -0.85% |
|
2018/03/06 | 2 | 69.65 | 2 | 69.35 | 69.30 | 0 | 8,905 | 0.00% |
|
2018/03/05 | 15 | 68.71 | 6 | 69.82 | 69.90 | 9 | 8,961 | 0.10% |
|
2018/03/02 | 2 | 68.35 | 10 | 68.10 | 68.10 | -8 | 8,984 | -0.09% |
|
2018/03/01 | 40 | 70.80 | 0 | 0.00 | 70.80 | 40 | 9,006 | 0.44% |
|
2018/02/27 | 37 | 70.87 | 0 | 0.00 | 70.30 | 37 | 8,924 | 0.41% |
|
2018/02/26 | 0 | 0.00 | 38 | 72.90 | 72.60 | -38 | 8,835 | -0.43% |
|
2018/02/23 | 39 | 72.17 | 7 | 73.84 | 72.10 | 32 | 8,758 | 0.37% |
|
2018/02/22 | 7 | 72.51 | 0 | 0.00 | 72.50 | 7 | 8,743 | 0.08% |
|
2018/02/21 | 0 | 0.00 | 2 | 73.55 | 74.10 | -2 | 8,709 | -0.02% |
|
2018/02/09 | 4 | 66.33 | 0 | 0.00 | 66.30 | 4 | 8,509 | 0.05% |
|
2018/02/08 | 0 | 0.00 | 1 | 67.50 | 67.00 | -1 | 8,355 | -0.01% |
|
2018/02/07 | 3 | 67.30 | 2 | 67.00 | 66.00 | 1 | 8,327 | 0.01% |
|
2018/02/06 | 5 | 64.46 | 6 | 64.77 | 64.70 | -1 | 8,225 | -0.01% |
|
2018/02/02 | 1 | 73.60 | 2 | 73.30 | 74.40 | -1 | 8,218 | -0.01% |
|
2018/02/01 | 1 | 74.50 | 1 | 74.50 | 71.70 | 0 | 8,375 | 0.00% |
|
2018/01/31 | 0 | 0.00 | 1 | 73.30 | 72.70 | -1 | 8,392 | -0.01% |
|
2018/01/30 | 1 | 73.20 | 0 | 0.00 | 74.20 | 1 | 8,342 | 0.01% |
|
2018/01/29 | 3 | 74.10 | 3 | 74.17 | 75.00 | 0 | 8,311 | 0.00% |
|
2018/01/26 | 1 | 70.70 | 0 | 0.00 | 70.40 | 1 | 8,146 | 0.01% |
|
2018/01/25 | 4 | 72.10 | 16 | 71.78 | 72.80 | -12 | 8,089 | -0.15% |
|
2018/01/24 | 15 | 72.29 | 16 | 70.88 | 70.30 | -1 | 8,017 | -0.01% |
|
2018/01/23 | 6 | 67.37 | 1 | 67.50 | 67.00 | 5 | 7,896 | 0.06% |
|
2018/01/22 | 1 | 67.50 | 0 | 0.00 | 67.30 | 1 | 7,883 | 0.01% |
|
2018/01/18 | 0 | 0.00 | 10 | 64.70 | 64.20 | -10 | 7,966 | -0.13% |
|
2018/01/17 | 0 | 0.00 | 2 | 64.60 | 65.20 | -2 | 8,030 | -0.02% |
|
2018/01/16 | 0 | 0.00 | 1 | 65.00 | 63.00 | -1 | 8,226 | -0.01% |
|
2018/01/15 | 1 | 63.20 | 1 | 63.30 | 63.30 | 0 | 8,247 | 0.00% |
|
2018/01/12 | 18 | 66.24 | 10 | 65.30 | 65.60 | 8 | 8,190 | 0.10% |
|
2018/01/11 | 6 | 66.65 | 14.5 | 66.82 | 68.00 | -8.5 | 8,023 | -0.11% |
|
2018/01/10 | 2 | 61.65 | 4 | 63.38 | 61.90 | -2 | 7,768 | -0.03% |
|
2018/01/09 | 0 | 0.00 | 2 | 63.50 | 61.50 | -2 | 7,634 | -0.03% |
|
2018/01/08 | 0 | 0.00 | 3 | 60.97 | 61.00 | -3 | 7,466 | -0.04% |
|
2018/01/05 | 3 | 58.33 | 5 | 57.96 | 58.20 | -2 | 7,233 | -0.03% |
|
2018/01/04 | 16 | 57.73 | 15 | 58.49 | 59.20 | 1 | 7,106 | 0.01% |
|
2018/01/03 | 2 | 54.70 | 18 | 53.74 | 55.30 | -16 | 6,888 | -0.23% |
|
2018/01/02 | 15 | 52.80 | 0 | 0.00 | 52.80 | 15 | 6,782 | 0.22% |
|