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-古亭 券商分點個股進出
群益金鼎-古亭 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
|
| 2024/05/16 | 4 | 228.13 | 20 | 229.83 | 228.50 | -16 | 3,182 | -0.50% |
|
| 2024/05/15 | 1 | 219.98 | 0 | 0.00 | 218.00 | 1 | 3,334 | 0.03% |
|
| 2024/05/14 | 1 | 216.50 | 0 | 0.00 | 219.50 | 1 | 3,356 | 0.03% |
|
| 2024/05/13 | 6 | 220.76 | 0 | 0.00 | 219.00 | 6 | 3,353 | 0.18% |
|
| 2024/05/09 | 5 | 234.30 | 2 | 228.75 | 225.50 | 3 | 3,297 | 0.09% |
|
| 2024/05/08 | 0 | 0.00 | 4 | 252.25 | 250.00 | -4 | 3,199 | -0.13% |
|
| 2024/05/07 | 3 | 249.00 | 17 | 252.06 | 248.50 | -14 | 3,212 | -0.44% |
|
| 2024/05/06 | 18 | 244.03 | 0 | 0.00 | 242.50 | 18 | 3,172 | 0.57% |
|
| 2024/05/03 | 11 | 246.09 | 11 | 248.59 | 249.00 | 0 | 3,130 | 0.00% |
|
| 2024/05/02 | 9 | 241.89 | 1 | 240.00 | 241.00 | 8 | 3,113 | 0.26% |
|
| 2024/04/30 | 0 | 0.00 | 12 | 247.96 | 248.50 | -12 | 3,104 | -0.39% |
|
| 2024/04/29 | 5 | 231.01 | 1 | 235.00 | 231.50 | 4 | 3,156 | 0.13% |
|
| 2024/04/26 | 12 | 230.91 | 1 | 237.00 | 225.50 | 11 | 3,320 | 0.33% |
|
| 2024/04/25 | 1 | 230.91 | 3 | 228.67 | 229.00 | -2 | 3,442 | -0.06% |
|
| 2024/04/24 | 3 | 239.16 | 2 | 244.00 | 243.00 | 1 | 3,542 | 0.03% |
|
| 2024/04/09 | 1.1 | 279.50 | 0 | 0.00 | 271.00 | 1.1 | 4,340 | 0.02% |
|
| 2024/04/08 | 2 | 278.83 | 1 | 278.50 | 290.00 | 1 | 4,271 | 0.02% |
|
| 2024/04/03 | 1 | 287.86 | 0 | 0.00 | 279.50 | 1 | 4,333 | 0.02% |
|
| 2024/04/02 | 9 | 282.83 | 5.1 | 285.01 | 284.50 | 3.9 | 4,391 | 0.09% |
|
| 2024/04/01 | 1 | 270.00 | 1 | 272.00 | 268.00 | 0 | 4,265 | 0.00% |
|
| 2024/03/20 | 0 | 0.00 | 1 | 244.00 | 252.50 | -1 | 4,296 | -0.02% |
|
| 2024/03/15 | 1 | 224.19 | 2 | 229.00 | 224.00 | -1 | 4,456 | -0.02% |
|
| 2024/03/14 | 2.1 | 222.78 | 0 | 0.00 | 224.00 | 2.1 | 4,414 | 0.05% |
|
| 2024/03/13 | 0 | 242.75 | 0 | 0.00 | 242.50 | 0 | 4,276 | 0.00% |
|
| 2024/03/12 | 4.1 | 272.96 | 3 | 269.17 | 269.00 | 1.1 | 4,220 | 0.03% |
|
| 2024/03/11 | 0 | 264.50 | 0 | 0.00 | 273.50 | 0 | 4,143 | 0.00% |
|
| 2024/03/07 | 0 | 0.00 | 1 | 285.00 | 276.50 | -1 | 4,008 | -0.02% |
|
| 2024/03/04 | 0 | 0.00 | 2 | 265.00 | 266.00 | -2 | 4,148 | -0.05% |
|
| 2024/02/29 | 0 | 0.00 | 1 | 243.00 | 243.00 | -1 | 4,184 | -0.02% |
|
| 2024/02/22 | 4 | 246.36 | 3 | 241.00 | 246.00 | 1 | 4,496 | 0.02% |
|
| 2024/02/20 | 1 | 229.00 | 0 | 232.00 | 229.00 | 1 | 4,354 | 0.02% |
|
| 2024/02/19 | 0 | 0.00 | 2.3 | 220.35 | 221.00 | -2.3 | 4,300 | -0.05% |
|
| 2024/02/16 | 1 | 203.00 | 1 | 210.00 | 228.00 | 0 | 4,383 | 0.00% |
|
| 2024/02/15 | 1 | 207.78 | 0 | 0.00 | 208.00 | 1 | 4,354 | 0.02% |
|
| 2024/02/05 | 0 | 196.00 | 0 | 0.00 | 196.00 | 0 | 4,376 | 0.00% |
|
| 2024/02/02 | 0.1 | 194.23 | 0 | 0.00 | 196.00 | 0.1 | 4,387 | 0.00% |
|
| 2024/02/01 | 0.1 | 191.86 | 0 | 0.00 | 193.50 | 0.1 | 4,392 | 0.00% |
|
| 2024/01/31 | 0.1 | 191.65 | 1 | 191.50 | 191.50 | -0.9 | 4,415 | -0.02% |
|
| 2024/01/30 | 0 | 191.00 | 1.2 | 188.61 | 192.00 | -1.2 | 4,402 | -0.03% |
|
| 2024/01/29 | 1.1 | 180.86 | 0 | 0.00 | 181.00 | 1.1 | 4,396 | 0.02% |
|
| 2024/01/26 | 1 | 178.45 | 1.2 | 176.17 | 178.00 | -0.2 | 4,458 | 0.00% |
|
| 2024/01/25 | 1.1 | 177.00 | 0 | 0.00 | 177.00 | 1.1 | 4,486 | 0.02% |
|
| 2024/01/24 | 1 | 174.50 | 2.2 | 174.50 | 174.50 | -1.2 | 4,474 | -0.03% |
|
| 2024/01/23 | 0 | 175.00 | 0 | 0.00 | 178.50 | 0 | 4,476 | 0.00% |
|
| 2024/01/22 | 2.4 | 177.55 | 18 | 171.08 | 179.00 | -15.6 | 4,365 | -0.36% |
|
| 2024/01/19 | 13 | 166.12 | 8 | 167.18 | 166.00 | 5 | 4,240 | 0.12% |
|
| 2024/01/18 | 4 | 169.00 | 7 | 168.00 | 170.00 | -3 | 4,087 | -0.07% |
|
| 2024/01/17 | 18 | 165.72 | 5 | 165.60 | 165.00 | 13 | 3,969 | 0.33% |
|
| 2024/01/16 | 0 | 0.00 | 1 | 156.50 | 158.50 | -1 | 3,749 | -0.03% |
|
| 2024/01/15 | 2 | 151.75 | 1 | 152.50 | 153.00 | 1 | 3,860 | 0.03% |
|
| 2024/01/12 | 6 | 150.42 | 7 | 149.93 | 148.50 | -1 | 4,040 | -0.02% |
|
| 2024/01/11 | 0 | 0.00 | 3 | 153.00 | 152.50 | -3 | 4,050 | -0.07% |
|
| 2024/01/10 | 4 | 150.00 | 3 | 148.00 | 148.00 | 1 | 4,024 | 0.02% |
|
| 2024/01/09 | 0 | 0.00 | 4 | 148.25 | 149.00 | -4 | 3,974 | -0.10% |
|
| 2024/01/08 | 0 | 0.00 | 18 | 143.36 | 145.50 | -18 | 3,909 | -0.46% |
|
| 2024/01/05 | 0 | 0.00 | 13 | 140.85 | 142.50 | -13 | 3,922 | -0.33% |
|
| 2024/01/04 | 0 | 0.00 | 3 | 138.50 | 138.50 | -3 | 4,016 | -0.07% |
|
| 2024/01/02 | 0 | 0.00 | 1 | 142.50 | 142.00 | -1 | 4,238 | -0.02% |
|
| 2023/12/29 | 24 | 144.10 | 0 | 0.00 | 141.00 | 24 | 4,492 | 0.53% |
|
| 2023/12/28 | 0 | 0.00 | 31.5 | 144.37 | 148.50 | -31.5 | 4,421 | -0.71% |
|
| 2023/12/27 | 10 | 138.50 | 10 | 140.50 | 138.50 | 0 | 4,443 | 0.00% |
|
| 2023/12/25 | 0 | 0.00 | 23.1 | 138.30 | 140.00 | -23.1 | 4,652 | -0.50% |
|
| 2023/12/22 | 0.5 | 134.00 | 0 | 0.00 | 133.50 | 0.5 | 4,589 | 0.01% |
|
| 2023/12/20 | 10 | 134.00 | 0 | 0.00 | 133.00 | 10 | 4,699 | 0.21% |
|
| 2023/12/19 | 2 | 131.00 | 0 | 0.00 | 134.50 | 2 | 4,738 | 0.04% |
|
| 2023/12/18 | 0.1 | 132.00 | 0 | 0.00 | 133.00 | 0.1 | 4,743 | 0.00% |
|
| 2023/12/14 | 0.5 | 135.00 | 0 | 0.00 | 133.50 | 0.5 | 4,734 | 0.01% |
|
| 2023/12/13 | 9 | 135.94 | 2 | 136.00 | 133.50 | 7 | 4,711 | 0.15% |
|
| 2023/12/12 | 2.5 | 137.50 | 3 | 138.17 | 139.50 | -0.5 | 4,612 | -0.01% |
|
| 2023/12/11 | 11 | 131.45 | 10 | 135.00 | 135.50 | 1 | 4,576 | 0.02% |
|
| 2023/12/08 | 0 | 0.00 | 11 | 136.59 | 136.00 | -11 | 4,548 | -0.24% |
|
| 2023/12/07 | 0 | 0.00 | 30 | 133.50 | 135.00 | -30 | 4,542 | -0.66% |
|
| 2023/12/06 | 10 | 129.50 | 9 | 133.44 | 134.50 | 1 | 4,543 | 0.02% |
|
| 2023/12/05 | 42 | 129.24 | 0 | 0.00 | 127.50 | 42 | 4,540 | 0.92% |
|
| 2023/12/04 | 2 | 133.00 | 0 | 0.00 | 132.50 | 2 | 4,537 | 0.04% |
|
| 2023/12/01 | 10 | 135.90 | 6 | 134.42 | 133.00 | 4 | 4,538 | 0.09% |
|
| 2023/11/30 | 4 | 135.38 | 4 | 137.38 | 134.00 | 0 | 4,498 | 0.00% |
|
| 2023/11/28 | 1 | 132.50 | 0 | 0.00 | 133.00 | 1 | 4,392 | 0.02% |
|
| 2023/11/27 | 0 | 0.00 | 20 | 133.00 | 129.50 | -20 | 4,379 | -0.46% |
|
| 2023/11/23 | 2 | 134.00 | 1 | 135.00 | 131.50 | 1 | 4,353 | 0.02% |
|
| 2023/11/22 | 4 | 134.50 | 5 | 134.40 | 137.50 | -1 | 4,273 | -0.02% |
|
| 2023/11/21 | 7 | 137.64 | 10 | 136.55 | 136.50 | -3 | 4,217 | -0.07% |
|
| 2023/11/20 | 6 | 135.75 | 6 | 137.25 | 138.50 | 0 | 4,107 | 0.00% |
|
| 2023/11/16 | 2 | 134.25 | 3 | 134.33 | 132.00 | -1 | 4,040 | -0.02% |
|
| 2023/11/15 | 10 | 134.90 | 1 | 134.00 | 131.50 | 9 | 3,993 | 0.23% |
|
| 2023/11/14 | 1 | 128.00 | 2 | 134.25 | 134.50 | -1 | 3,915 | -0.03% |
|
| 2023/11/13 | 6 | 127.75 | 6 | 127.50 | 127.00 | 0 | 3,877 | 0.00% |
|
| 2023/11/06 | 0 | 0.00 | 2 | 131.25 | 131.50 | -2 | 4,019 | -0.05% |
|
| 2023/11/03 | 0 | 0.00 | 0 | 128.00 | 130.00 | 0 | 4,091 | 0.00% |
|
| 2023/10/30 | 0 | 0.00 | 3 | 121.00 | 122.00 | -3 | 4,452 | -0.07% |
|
| 2023/10/26 | 2 | 127.00 | 1 | 127.00 | 125.50 | 1 | 4,938 | 0.02% |
|
| 2023/10/24 | 1 | 128.00 | 1 | 128.00 | 130.00 | 0 | 5,207 | 0.00% |
|
| 2023/10/23 | 3 | 135.00 | 3 | 134.17 | 130.50 | 0 | 5,323 | 0.00% |
|
| 2023/10/20 | 5 | 134.70 | 6 | 131.50 | 135.00 | -1 | 5,257 | -0.02% |
|
| 2023/10/19 | 51 | 132.28 | 2 | 133.00 | 134.00 | 49 | 5,093 | 0.96% |
|
| 2023/10/18 | 2 | 129.50 | 6 | 129.50 | 128.00 | -4 | 5,169 | -0.08% |
|
| 2023/10/16 | 1 | 132.00 | 0 | 0.00 | 133.00 | 1 | 5,414 | 0.02% |
|
| 2023/10/12 | 1 | 137.50 | 1 | 139.00 | 135.50 | 0 | 5,712 | 0.00% |
|
| 2023/10/11 | 3 | 136.00 | 3 | 137.83 | 133.00 | 0 | 5,776 | 0.00% |
|
| 2023/10/06 | 0 | 0.00 | 5 | 133.00 | 133.00 | -5 | 5,702 | -0.09% |
|
| 2023/10/05 | 37 | 134.50 | 0 | 0.00 | 135.00 | 37 | 5,742 | 0.64% |
|
| 2023/10/04 | 1 | 124.50 | 30 | 123.00 | 125.50 | -29 | 5,532 | -0.52% |
|
| 2023/10/03 | 2 | 125.00 | 2 | 124.75 | 124.50 | 0 | 5,512 | 0.00% |
|
| 2023/10/02 | 0 | 0.00 | 2 | 124.00 | 124.00 | -2 | 5,544 | -0.04% |
|
| 2023/09/28 | 6 | 111.00 | 1 | 111.00 | 113.00 | 5 | 5,453 | 0.09% |
|
| 2023/09/22 | 3 | 101.83 | 0 | 0.00 | 101.00 | 3 | 5,615 | 0.05% |
|
| 2023/09/20 | 0 | 0.00 | 1 | 97.50 | 97.50 | -1 | 5,591 | -0.02% |
|
| 2023/09/15 | 0 | 0.00 | 2 | 100.00 | 100.50 | -2 | 5,613 | -0.04% |
|
| 2023/09/14 | 1 | 99.60 | 0 | 0.00 | 101.50 | 1 | 5,624 | 0.02% |
|
| 2023/09/07 | 0 | 0.00 | 4 | 101.75 | 101.50 | -4 | 5,758 | -0.07% |
|
| 2023/08/29 | 0 | 0.00 | 1 | 107.50 | 107.50 | -1 | 6,722 | -0.01% |
|
| 2023/08/28 | 1 | 106.50 | 0 | 0.00 | 106.50 | 1 | 6,755 | 0.01% |
|
| 2023/08/25 | 0 | 0.00 | 1 | 108.50 | 108.00 | -1 | 6,749 | -0.01% |
|
| 2023/08/18 | 0 | 0.00 | 2 | 110.00 | 107.00 | -2 | 6,658 | -0.03% |
|
| 2023/08/17 | 1 | 115.00 | 0 | 0.00 | 116.00 | 1 | 6,566 | 0.02% |
|
| 2023/08/16 | 2 | 111.00 | 0 | 0.00 | 111.00 | 2 | 6,434 | 0.03% |
|
| 2023/08/15 | 2 | 113.00 | 0 | 0.00 | 110.50 | 2 | 6,403 | 0.03% |
|
| 2023/08/11 | 1 | 110.50 | 1 | 109.00 | 111.00 | 0 | 6,327 | 0.00% |
|
| 2023/08/10 | 0 | 0.00 | 1 | 108.00 | 109.00 | -1 | 6,267 | -0.02% |
|
| 2023/08/09 | 2 | 120.50 | 2 | 119.00 | 120.00 | 0 | 6,122 | 0.00% |
|
| 2023/08/08 | 0 | 0.00 | 1 | 126.50 | 127.00 | -1 | 6,007 | -0.02% |
|
| 2023/08/07 | 2 | 128.00 | 4 | 125.75 | 129.00 | -2 | 5,924 | -0.03% |
|
| 2023/08/04 | 16 | 124.28 | 6 | 126.08 | 123.00 | 10 | 5,761 | 0.17% |
|
| 2023/08/02 | 3 | 125.50 | 4 | 128.00 | 121.00 | -1 | 5,609 | -0.02% |
|
| 2023/08/01 | 6 | 132.33 | 5 | 135.00 | 128.00 | 1 | 5,469 | 0.02% |
|
| 2023/07/31 | 17 | 144.38 | 22 | 145.14 | 142.00 | -5 | 5,244 | -0.10% |
|
| 2023/07/28 | 14 | 142.71 | 12 | 142.58 | 138.50 | 2 | 4,877 | 0.04% |
|
| 2023/07/27 | 1 | 141.50 | 3 | 133.83 | 134.50 | -2 | 4,615 | -0.04% |
|
| 2023/07/26 | 9 | 141.72 | 5 | 142.20 | 135.50 | 4 | 4,508 | 0.09% |
|
| 2023/07/25 | 6 | 137.17 | 8 | 135.69 | 135.50 | -2 | 4,311 | -0.05% |
|
| 2023/07/24 | 2 | 133.00 | 2 | 127.25 | 130.50 | 0 | 4,127 | 0.00% |
|
| 2023/07/21 | 4 | 132.63 | 3 | 130.17 | 131.00 | 1 | 4,042 | 0.02% |
|
| 2023/07/20 | 3 | 132.00 | 6.1 | 130.25 | 133.00 | -3.1 | 3,895 | -0.08% |
|
| 2023/07/19 | 5.1 | 129.96 | 1.1 | 123.78 | 123.50 | 4 | 3,732 | 0.11% |
|
| 2023/07/18 | 0.1 | 121.00 | 0.2 | 122.13 | 122.00 | -0.1 | 3,541 | 0.00% |
|
| 2023/07/17 | 1.1 | 121.57 | 2.1 | 119.63 | 121.50 | -1 | 3,395 | -0.03% |
|
| 2023/07/14 | 2.1 | 118.50 | 2 | 117.50 | 118.50 | 0.1 | 3,138 | 0.00% |
|
| 2023/07/13 | 1 | 108.50 | 0 | 0.00 | 108.00 | 1 | 2,953 | 0.03% |
|
| 2023/07/12 | 4 | 111.63 | 8 | 109.75 | 104.50 | -4 | 2,876 | -0.14% |
|
| 2023/07/10 | 2 | 109.00 | 0 | 0.00 | 108.50 | 2 | 2,633 | 0.08% |
|
| 2023/07/07 | 13 | 109.73 | 12.3 | 108.99 | 109.00 | 0.7 | 2,564 | 0.03% |
|
| 2023/07/06 | 0 | 0.00 | 0.1 | 106.75 | 110.00 | -0.1 | 2,354 | 0.00% |
|
| 2023/07/05 | 0.1 | 102.50 | 5 | 102.00 | 100.00 | -5 | 2,245 | -0.22% |
|
| 2023/07/04 | 4.2 | 94.23 | 7.4 | 96.05 | 100.00 | -3.3 | 2,125 | -0.15% |
|
| 2023/07/03 | 1.1 | 91.03 | 1 | 92.00 | 91.50 | 0.1 | 1,948 | 0.01% |
|
| 2023/06/30 | 1.5 | 88.70 | 0 | 0.00 | 89.80 | 1.5 | 1,898 | 0.08% |
|
| 2023/06/21 | 0 | 0.00 | 1 | 89.40 | 89.60 | -1 | 1,774 | -0.06% |
|
| 2023/06/19 | 0 | 0.00 | 4.1 | 90.61 | 91.30 | -4.1 | 1,744 | -0.24% |
|
| 2023/06/16 | 0 | 0.00 | 2 | 90.20 | 89.00 | -2 | 1,714 | -0.12% |
|
| 2023/06/15 | 1 | 88.90 | 0 | 0.00 | 89.00 | 1 | 1,692 | 0.06% |
|
| 2023/06/14 | 5 | 93.30 | 4 | 92.88 | 90.00 | 1 | 1,662 | 0.06% |
|
| 2023/06/13 | 3 | 93.10 | 1 | 93.30 | 92.60 | 2 | 1,589 | 0.13% |
|
| 2023/06/12 | 2 | 90.05 | 3 | 90.67 | 89.60 | -1 | 1,461 | -0.07% |
|
| 2023/06/09 | 2 | 91.30 | 3.3 | 92.31 | 90.60 | -1.3 | 1,383 | -0.09% |
|
| 2023/06/08 | 10.2 | 93.02 | 21.4 | 93.67 | 93.40 | -11.2 | 1,307 | -0.86% |
|
| 2023/06/07 | 1.2 | 90.37 | 7.1 | 91.02 | 91.80 | -5.9 | 966 | -0.61% |
|
| 2023/06/06 | 25.1 | 83.81 | 5 | 81.88 | 83.50 | 20.1 | 746 | 2.68% |
|
| 2023/06/05 | 4.2 | 78.14 | 4.1 | 78.38 | 81.00 | 0.1 | 640 | 0.02% |
|
| 2023/06/02 | 2.1 | 76.92 | 19 | 74.61 | 74.50 | -17 | 537 | -3.15% |
|
| 2023/06/01 | 0.1 | 72.80 | 1.3 | 70.70 | 72.60 | -1.2 | 439 | -0.28% |
|
| 2023/05/31 | 1 | 70.30 | 1 | 71.60 | 69.20 | 0 | 398 | 0.00% |
|
| 2023/05/25 | 0 | 0.00 | 1 | 67.00 | 69.20 | -1 | 379 | -0.26% |
|
| 2023/05/04 | 0 | 0.00 | 1 | 60.80 | 60.80 | -1 | 507 | -0.20% |
|
| 2023/04/14 | 1 | 67.00 | 0 | 0.00 | 66.80 | 1 | 523 | 0.19% |
|
| 2023/04/10 | 0 | 68.80 | 0 | 0.00 | 67.80 | 0 | 532 | 0.00% |
|
| 2023/03/21 | 0.2 | 67.10 | 0 | 0.00 | 67.20 | 0.2 | 603 | 0.03% |
|
| 2023/03/17 | 0 | 0.00 | 2 | 65.20 | 65.60 | -2 | 651 | -0.31% |
|
| 2023/03/01 | 0 | 0.00 | 12 | 72.20 | 72.20 | -12 | 1,003 | -1.20% |
|
| 2023/02/24 | 0 | 0.00 | 0.1 | 72.90 | 72.00 | -0.1 | 996 | -0.01% |
|
| 2023/02/23 | 1 | 71.30 | 1 | 72.11 | 71.20 | 0 | 975 | 0.00% |
|
| 2023/02/22 | 0.1 | 70.28 | 4.1 | 70.60 | 70.30 | -4 | 976 | -0.41% |
|
| 2023/02/21 | 0.1 | 72.08 | 0 | 0.00 | 71.60 | 0.1 | 982 | 0.01% |
|
| 2023/02/08 | 1 | 68.40 | 0 | 0.00 | 68.40 | 1 | 966 | 0.10% |
|
| 2023/02/07 | 0 | 0.00 | 1 | 67.80 | 67.80 | -1 | 962 | -0.10% |
|
| 2023/02/02 | 2 | 67.25 | 2 | 67.90 | 68.10 | 0 | 958 | 0.00% |
|
| 2023/02/01 | 3 | 66.77 | 0 | 0.00 | 67.00 | 3 | 951 | 0.32% |
|
| 2023/01/31 | 0 | 0.00 | 0 | 65.00 | 65.70 | 0 | 956 | 0.00% |
|
| 2023/01/30 | 0 | 0.00 | 5 | 64.70 | 65.80 | -5 | 963 | -0.52% |
|
| 2023/01/12 | 1 | 62.60 | 1 | 62.90 | 62.60 | 0 | 988 | 0.00% |
|
| 2023/01/11 | 1 | 63.60 | 0 | 0.00 | 63.40 | 1 | 997 | 0.10% |
|
| 2023/01/10 | 2 | 63.40 | 2 | 63.90 | 64.00 | 0 | 1,013 | 0.00% |
|
| 2023/01/09 | 4 | 64.15 | 0 | 0.00 | 64.20 | 4 | 1,027 | 0.39% |
|
| 2023/01/03 | 1 | 62.60 | 1 | 62.80 | 62.90 | 0 | 1,081 | 0.00% |
|
| 2022/12/22 | 1 | 65.10 | 0 | 0.00 | 64.40 | 1 | 1,109 | 0.09% |
|
| 2022/12/16 | 0 | 0.00 | 1 | 69.50 | 69.20 | -1 | 1,123 | -0.09% |
|
| 2022/12/13 | 3 | 69.30 | 0 | 0.00 | 69.00 | 3 | 1,116 | 0.27% |
|
| 2022/12/12 | 1 | 70.20 | 2 | 69.25 | 69.40 | -1 | 1,113 | -0.09% |
|
| 2022/12/09 | 4 | 70.53 | 0 | 0.00 | 70.30 | 4 | 1,106 | 0.36% |
|
| 2022/12/08 | 15 | 72.42 | 0 | 0.00 | 72.40 | 15 | 1,091 | 1.37% |
|
| 2022/12/07 | 1 | 72.10 | 5 | 73.28 | 71.10 | -4 | 1,075 | -0.37% |
|
| 2022/12/06 | 3 | 73.50 | 1 | 72.30 | 71.80 | 2 | 1,029 | 0.19% |
|
| 2022/12/05 | 3 | 71.53 | 3 | 73.03 | 74.10 | 0 | 960 | 0.00% |
|
| 2022/12/02 | 1 | 67.00 | 1 | 68.70 | 67.40 | 0 | 869 | 0.00% |
|
| 2022/12/01 | 5 | 65.64 | 5 | 65.06 | 65.10 | 0 | 812 | 0.00% |
|
| 2022/11/25 | 1 | 63.90 | 0 | 0.00 | 63.00 | 1 | 929 | 0.11% |
|
| 2022/11/24 | 1 | 64.30 | 3 | 63.70 | 64.40 | -2 | 971 | -0.21% |
|
| 2022/11/23 | 0 | 0.00 | 1 | 61.30 | 60.80 | -1 | 975 | -0.10% |
|
| 2022/11/17 | 0 | 0.00 | 1 | 62.70 | 63.10 | -1 | 1,011 | -0.10% |
|
| 2022/11/16 | 1 | 63.30 | 0 | 0.00 | 64.10 | 1 | 1,014 | 0.10% |
|
| 2022/11/15 | 4 | 63.53 | 1 | 63.10 | 63.10 | 3 | 1,051 | 0.29% |
|
| 2022/11/10 | 0 | 0.00 | 1 | 59.20 | 59.20 | -1 | 1,047 | -0.10% |
|
| 2022/11/09 | 2 | 60.25 | 0 | 0.00 | 60.60 | 2 | 1,050 | 0.19% |
|
| 2022/11/08 | 0.2 | 58.85 | 0 | 0.00 | 58.60 | 0.2 | 1,045 | 0.02% |
|
| 2022/11/02 | 0 | 0.00 | 1 | 58.50 | 58.40 | -1 | 1,037 | -0.10% |
|
| 2022/10/25 | 0 | 0.00 | 20 | 56.18 | 55.60 | -20 | 1,034 | -1.93% |
|
| 2022/10/24 | 0 | 0.00 | 19 | 57.58 | 57.70 | -19 | 1,031 | -1.84% |
|
| 2022/10/17 | 1 | 57.70 | 0 | 0.00 | 60.20 | 1 | 1,006 | 0.10% |
|
| 2022/10/13 | 0 | 0.00 | 1 | 60.10 | 56.20 | -1 | 994 | -0.10% |
|
| 2022/10/11 | 0 | 0.00 | 2 | 61.90 | 61.70 | -2 | 999 | -0.20% |
|
| 2022/09/28 | 0 | 0.00 | 5 | 69.20 | 66.90 | -5 | 978 | -0.51% |
|
| 2022/09/26 | 0 | 0.00 | 5 | 73.50 | 70.80 | -5 | 979 | -0.51% |
|
| 2022/09/23 | 1 | 76.30 | 0 | 0.00 | 76.30 | 1 | 978 | 0.10% |
|
| 2022/09/15 | 0.2 | 85.00 | 0 | 0.00 | 83.70 | 0.2 | 988 | 0.02% |
|
| 2022/09/13 | 1 | 82.80 | 2 | 82.60 | 84.00 | -1 | 984 | -0.10% |
|
| 2022/09/08 | 1 | 80.80 | 0 | 0.00 | 80.50 | 1 | 1,020 | 0.10% |
|
| 2022/09/07 | 1 | 80.00 | 1 | 79.80 | 79.70 | 0 | 1,033 | 0.00% |
|
| 2022/09/05 | 1 | 81.30 | 0 | 0.00 | 81.70 | 1 | 1,077 | 0.09% |
|
| 2022/09/02 | 1 | 87.80 | 1 | 85.60 | 85.10 | 0 | 1,073 | 0.00% |
|
| 2022/09/01 | 2 | 89.85 | 5 | 88.02 | 86.50 | -3 | 1,068 | -0.28% |
|
| 2022/08/31 | 16 | 86.89 | 16 | 86.64 | 87.10 | 0 | 993 | 0.00% |
|
| 2022/08/30 | 8 | 80.55 | 17 | 84.21 | 84.60 | -9 | 929 | -0.97% |
|
| 2022/08/26 | 14 | 81.99 | 19 | 82.65 | 81.60 | -5 | 904 | -0.55% |
|
| 2022/08/24 | 1 | 77.80 | 1 | 78.20 | 78.20 | 0 | 897 | 0.00% |
|
| 2022/08/23 | 15 | 79.70 | 2 | 78.70 | 78.50 | 13 | 931 | 1.40% |
|
| 2022/08/22 | 4 | 82.35 | 0 | 0.00 | 81.00 | 4 | 923 | 0.43% |
|
| 2022/08/19 | 2 | 81.30 | 2 | 84.45 | 86.70 | 0 | 857 | 0.00% |
|
| 2022/07/29 | 0 | 0.00 | 1 | 76.40 | 76.50 | -1 | 891 | -0.11% |
|
| 2022/07/28 | 0 | 0.00 | 1 | 77.20 | 75.10 | -1 | 904 | -0.11% |
|
| 2022/07/27 | 0 | 0.00 | 1 | 75.50 | 76.40 | -1 | 913 | -0.11% |
|
| 2022/07/26 | 0 | 0.00 | 1 | 76.50 | 75.90 | -1 | 954 | -0.10% |
|
| 2022/07/22 | 2 | 78.75 | 1 | 78.70 | 78.50 | 1 | 990 | 0.10% |
|
| 2022/07/20 | 2 | 78.10 | 0 | 0.00 | 77.50 | 2 | 1,000 | 0.20% |
|
| 2022/07/19 | 1 | 77.90 | 1 | 77.60 | 77.30 | 0 | 1,002 | 0.00% |
|
| 2022/07/15 | 0 | 0.00 | 2 | 75.05 | 75.80 | -2 | 998 | -0.20% |
|
| 2022/07/14 | 0 | 0.00 | 2 | 72.65 | 72.70 | -2 | 993 | -0.20% |
|
| 2022/07/13 | 2 | 71.85 | 0 | 0.00 | 71.20 | 2 | 992 | 0.20% |
|
| 2022/07/08 | 3 | 76.90 | 4 | 78.10 | 78.50 | -1 | 1,011 | -0.10% |
|
| 2022/07/07 | 4 | 74.70 | 2 | 75.70 | 75.70 | 2 | 1,010 | 0.20% |
|
| 2022/07/06 | 1 | 76.30 | 0 | 0.00 | 74.80 | 1 | 1,023 | 0.10% |
|
| 2022/07/05 | 0 | 0.00 | 5 | 75.68 | 77.00 | -5 | 1,042 | -0.48% |
|
| 2022/06/28 | 1 | 85.40 | 1 | 86.20 | 86.20 | 0 | 1,099 | 0.00% |
|
| 2022/06/27 | 0 | 0.00 | 1 | 86.50 | 86.80 | -1 | 1,111 | -0.09% |
|
| 2022/06/23 | 0 | 0.00 | 1 | 81.70 | 82.30 | -1 | 1,130 | -0.09% |
|
| 2022/06/22 | 4 | 84.60 | 4 | 85.50 | 83.20 | 0 | 1,143 | 0.00% |
|
| 2022/06/21 | 2 | 84.95 | 0 | 0.00 | 85.50 | 2 | 1,175 | 0.17% |
|
| 2022/06/16 | 3 | 89.57 | 0 | 0.00 | 87.60 | 3 | 1,201 | 0.25% |
|
| 2022/06/15 | 3 | 91.43 | 1 | 91.70 | 90.20 | 2 | 1,220 | 0.16% |
|
| 2022/06/14 | 3 | 92.13 | 1.3 | 92.58 | 92.80 | 1.8 | 1,308 | 0.13% |
|
| 2022/06/13 | 1 | 96.70 | 2 | 96.80 | 96.70 | -1 | 1,337 | -0.08% |
|
| 2022/06/10 | 2 | 100.00 | 0 | 101.50 | 100.50 | 2 | 1,358 | 0.15% |
|
| 2022/06/09 | 3 | 102.67 | 2 | 103.50 | 102.00 | 1 | 1,404 | 0.07% |
|
| 2022/06/08 | 2 | 105.50 | 2 | 106.25 | 105.50 | 0 | 1,472 | 0.00% |
|
| 2022/06/07 | 1 | 105.00 | 1 | 106.00 | 105.00 | 0 | 1,496 | 0.00% |
|
| 2022/06/01 | 2 | 108.75 | 6 | 110.00 | 107.00 | -4 | 1,629 | -0.25% |
|
| 2022/05/31 | 7 | 109.93 | 7 | 111.00 | 110.50 | 0 | 1,677 | 0.00% |
|
| 2022/05/30 | 1 | 104.50 | 1 | 104.50 | 104.50 | 0 | 1,784 | 0.00% |
|
| 2022/05/27 | 1 | 101.00 | 1 | 101.50 | 101.00 | 0 | 1,827 | 0.00% |
|
| 2022/05/26 | 1 | 100.00 | 0 | 101.50 | 100.00 | 1 | 1,881 | 0.05% |
|
| 2022/05/25 | 0 | 0.00 | 5 | 101.60 | 101.50 | -5 | 1,915 | -0.26% |
|
| 2022/05/24 | 2 | 100.50 | 3 | 100.83 | 101.00 | -1 | 1,999 | -0.05% |
|
| 2022/05/23 | 1 | 105.50 | 1 | 105.01 | 105.50 | 0 | 2,053 | 0.00% |
|
| 2022/05/18 | 1 | 108.00 | 1 | 107.00 | 107.00 | 0 | 2,070 | 0.00% |
|
| 2022/05/16 | 3 | 104.83 | 3 | 105.33 | 103.00 | 0 | 2,103 | 0.00% |
|
| 2022/05/13 | 0 | 0.00 | 1 | 101.00 | 104.00 | -1 | 2,152 | -0.05% |
|
| 2022/05/09 | 1 | 106.50 | 1.3 | 107.00 | 106.00 | -0.3 | 2,208 | -0.01% |
|
| 2022/05/05 | 2 | 117.25 | 2 | 118.75 | 116.00 | 0 | 2,207 | 0.00% |
|
| 2022/05/03 | 1 | 116.50 | 4 | 114.00 | 118.00 | -3 | 2,204 | -0.14% |
|
| 2022/04/29 | 8 | 109.08 | 4 | 112.13 | 115.50 | 4 | 2,181 | 0.18% |
|
| 2022/04/28 | 0 | 0.00 | 1 | 103.50 | 105.00 | -1 | 2,158 | -0.05% |
|
| 2022/04/27 | 1 | 103.50 | 1 | 103.50 | 103.50 | 0 | 2,160 | 0.00% |
|
| 2022/04/26 | 1 | 106.00 | 1 | 103.50 | 104.50 | 0 | 2,153 | 0.00% |
|
| 2022/04/25 | 2.1 | 105.48 | 2 | 105.50 | 105.50 | 0.1 | 2,174 | 0.00% |
|
| 2022/04/22 | 2 | 111.75 | 2 | 112.50 | 110.50 | 0 | 2,187 | 0.00% |
|
| 2022/04/21 | 1 | 116.50 | 1 | 116.00 | 116.50 | 0 | 2,221 | 0.00% |
|
| 2022/04/20 | 4 | 116.00 | 3 | 116.33 | 115.50 | 1 | 2,279 | 0.04% |
|
| 2022/04/19 | 2 | 116.75 | 2 | 118.00 | 115.00 | 0 | 2,370 | 0.00% |
|
| 2022/04/11 | 0.1 | 128.00 | 10 | 125.25 | 124.00 | -9.9 | 3,257 | -0.30% |
|
| 2022/04/08 | 0 | 0.00 | 4 | 133.00 | 130.00 | -4 | 3,267 | -0.12% |
|
| 2022/04/06 | 1 | 135.50 | 3 | 137.00 | 137.00 | -2 | 3,416 | -0.06% |
|
| 2022/03/31 | 1.6 | 135.69 | 0 | 0.00 | 134.00 | 1.6 | 3,378 | 0.05% |
|
| 2022/03/30 | 4.2 | 143.67 | 4 | 141.38 | 140.50 | 0.2 | 3,364 | 0.01% |
|
| 2022/03/29 | 2 | 142.50 | 0 | 0.00 | 141.50 | 2 | 3,360 | 0.06% |
|
| 2022/03/28 | 2 | 139.77 | 7 | 141.79 | 142.00 | -5 | 3,360 | -0.15% |
|
| 2022/03/25 | 3.5 | 145.21 | 15 | 146.00 | 142.50 | -11.5 | 3,343 | -0.34% |
|
| 2022/03/24 | 25 | 145.62 | 2 | 145.00 | 146.00 | 23 | 3,319 | 0.69% |
|
| 2022/03/23 | 1 | 145.00 | 1 | 146.00 | 145.50 | 0 | 3,283 | 0.00% |
|
| 2022/03/22 | 7 | 145.64 | 12 | 143.50 | 143.00 | -5 | 3,252 | -0.15% |
|
| 2022/03/21 | 9 | 145.00 | 4 | 143.63 | 146.00 | 5 | 3,232 | 0.15% |
|
| 2022/03/18 | 0 | 0.00 | 1 | 144.00 | 144.00 | -1 | 3,200 | -0.03% |
|
| 2022/03/17 | 4 | 143.63 | 4 | 145.00 | 146.50 | 0 | 3,171 | 0.00% |
|
| 2022/03/16 | 3 | 138.33 | 6 | 138.58 | 136.50 | -3 | 3,089 | -0.10% |
|
| 2022/03/15 | 5 | 134.70 | 3 | 136.00 | 131.50 | 2 | 3,057 | 0.07% |
|
| 2022/03/14 | 12 | 143.42 | 2 | 137.75 | 140.50 | 10 | 3,025 | 0.33% |
|
| 2022/03/11 | 4 | 137.13 | 5 | 137.70 | 139.00 | -1 | 2,968 | -0.03% |
|
| 2022/03/10 | 2 | 133.50 | 2 | 133.50 | 132.00 | 0 | 2,891 | 0.00% |
|
| 2022/03/09 | 2 | 129.00 | 2 | 128.25 | 129.50 | 0 | 2,864 | 0.00% |
|
| 2022/03/08 | 1 | 127.00 | 2 | 126.50 | 126.50 | -1 | 2,860 | -0.03% |
|
| 2022/03/07 | 7 | 128.64 | 5 | 130.10 | 127.00 | 2 | 2,822 | 0.07% |
|
| 2022/03/04 | 4 | 144.88 | 3 | 148.00 | 141.00 | 1 | 2,750 | 0.04% |
|
| 2022/03/03 | 9 | 151.33 | 10.1 | 150.65 | 148.00 | -1.1 | 2,702 | -0.04% |
|
| 2022/03/02 | 1 | 145.00 | 2 | 141.26 | 145.00 | -1 | 2,573 | -0.04% |
|
| 2022/03/01 | 0 | 0.00 | 0.1 | 139.00 | 141.00 | -0.1 | 2,534 | 0.00% |
|
| 2022/02/25 | 5 | 138.30 | 2 | 136.50 | 137.00 | 3 | 2,492 | 0.12% |
|
| 2022/02/24 | 1 | 138.00 | 1 | 137.00 | 133.00 | 0 | 2,517 | 0.00% |
|
| 2022/02/23 | 1 | 138.50 | 2.2 | 138.94 | 138.00 | -1.2 | 2,526 | -0.05% |
|
| 2022/02/22 | 1 | 129.50 | 1 | 129.00 | 129.50 | 0 | 2,483 | 0.00% |
|
| 2022/02/18 | 3 | 132.00 | 0 | 0.00 | 131.50 | 3 | 2,498 | 0.12% |
|
| 2022/02/17 | 6 | 134.42 | 0 | 0.00 | 132.50 | 6 | 2,503 | 0.24% |
|
| 2022/02/16 | 0 | 135.00 | 0 | 0.00 | 135.00 | 0 | 2,517 | 0.00% |
|
| 2022/02/15 | 1 | 134.00 | 1.3 | 133.90 | 133.50 | -0.3 | 2,552 | -0.01% |
|
| 2022/02/11 | 7 | 131.50 | 3 | 130.50 | 129.00 | 4 | 2,562 | 0.16% |
|
| 2022/02/10 | 2 | 126.00 | 1 | 126.50 | 126.50 | 1 | 2,538 | 0.04% |
|
| 2022/02/08 | 1 | 122.50 | 1 | 121.00 | 123.50 | 0 | 2,554 | 0.00% |
|
| 2022/02/07 | 2 | 119.50 | 1 | 119.50 | 121.00 | 1 | 2,556 | 0.04% |
|
| 2022/01/26 | 2 | 117.75 | 3 | 118.00 | 117.00 | -1 | 2,555 | -0.04% |
|
| 2022/01/25 | 1.1 | 117.73 | 1 | 119.50 | 116.00 | 0.1 | 2,552 | 0.00% |
|
| 2022/01/24 | 1 | 120.00 | 2 | 119.00 | 120.00 | -1 | 2,558 | -0.04% |
|
| 2022/01/21 | 4 | 122.75 | 12 | 122.75 | 122.00 | -8 | 2,558 | -0.31% |
|
| 2022/01/20 | 5 | 124.30 | 1 | 124.50 | 124.00 | 4 | 2,586 | 0.15% |
|
| 2022/01/19 | 5 | 125.30 | 2 | 125.75 | 125.00 | 3 | 2,576 | 0.12% |
|
| 2022/01/18 | 4.2 | 128.88 | 7 | 128.14 | 127.00 | -2.9 | 2,572 | -0.11% |
|
| 2022/01/17 | 1 | 127.00 | 1 | 126.00 | 130.00 | 0 | 2,540 | 0.00% |
|
| 2022/01/14 | 7 | 124.07 | 2 | 124.50 | 125.00 | 5 | 2,522 | 0.20% |
|
| 2022/01/13 | 3 | 130.50 | 4 | 131.75 | 127.50 | -1 | 2,490 | -0.04% |
|
| 2022/01/12 | 8 | 136.31 | 5 | 136.09 | 134.00 | 3 | 2,436 | 0.12% |
|
| 2022/01/11 | 2 | 132.50 | 62 | 135.24 | 136.00 | -60 | 2,353 | -2.55% |
|
| 2022/01/10 | 2 | 137.50 | 2 | 138.50 | 137.50 | 0 | 2,245 | 0.00% |
|
| 2022/01/07 | 51 | 137.14 | 21.7 | 136.83 | 138.50 | 29.4 | 2,182 | 1.34% |
|
| 2022/01/06 | 4 | 134.75 | 5.3 | 136.76 | 136.00 | -1.3 | 1,931 | -0.07% |
|
| 2022/01/05 | 21 | 127.48 | 2 | 126.75 | 129.50 | 19 | 1,653 | 1.15% |
|
| 2022/01/04 | 13 | 126.38 | 5.4 | 126.80 | 126.00 | 7.7 | 1,586 | 0.48% |
|
| 2022/01/03 | 2.3 | 121.28 | 23 | 123.04 | 122.00 | -20.8 | 1,494 | -1.39% |
|
| 2021/12/30 | 24 | 127.13 | 3 | 125.00 | 122.50 | 21 | 1,478 | 1.42% |
|
| 2021/12/29 | 3 | 123.17 | 2.3 | 120.44 | 123.50 | 0.7 | 1,406 | 0.05% |
|
| 2021/12/28 | 1 | 117.00 | 1 | 117.00 | 117.00 | 0 | 1,333 | 0.00% |
|
| 2021/12/27 | 2 | 116.50 | 2 | 116.75 | 117.50 | 0 | 1,348 | 0.00% |
|
| 2021/12/24 | 0 | 0.00 | 0.2 | 117.50 | 116.00 | -0.2 | 1,359 | -0.01% |
|
| 2021/12/22 | 1 | 114.00 | 1 | 113.50 | 114.50 | 0 | 1,344 | 0.00% |
|
| 2021/12/21 | 1 | 112.00 | 1 | 111.00 | 113.00 | 0 | 1,338 | 0.00% |
|
| 2021/12/20 | 2 | 110.50 | 2 | 111.00 | 111.00 | 0 | 1,339 | 0.00% |
|
| 2021/12/17 | 1 | 112.00 | 1 | 112.00 | 112.00 | 0 | 1,347 | 0.00% |
|
| 2021/12/16 | 1 | 114.50 | 1 | 113.50 | 114.50 | 0 | 1,351 | 0.00% |
|
| 2021/12/14 | 0.1 | 114.00 | 0 | 0.00 | 114.50 | 0.1 | 1,366 | 0.01% |
|
| 2021/12/13 | 0.3 | 115.49 | 1 | 116.50 | 116.50 | -0.7 | 1,367 | -0.05% |
|
| 2021/12/10 | 3 | 119.83 | 2 | 117.50 | 117.50 | 1 | 1,371 | 0.07% |
|
| 2021/12/09 | 3 | 116.50 | 2 | 117.00 | 117.00 | 1 | 1,374 | 0.07% |
|
| 2021/12/07 | 0.1 | 117.00 | 2 | 118.50 | 117.00 | -1.9 | 1,396 | -0.14% |
|
| 2021/12/02 | 1.2 | 115.17 | 0 | 0.00 | 115.50 | 1.2 | 1,452 | 0.08% |
|
| 2021/12/01 | 2 | 119.00 | 2 | 118.00 | 119.00 | 0 | 1,452 | 0.00% |
|
| 2021/11/26 | 0.2 | 116.00 | 0 | 0.00 | 115.50 | 0.2 | 1,429 | 0.01% |
|
| 2021/11/23 | 4 | 122.63 | 2 | 123.50 | 121.50 | 2 | 1,402 | 0.14% |
|
| 2021/11/22 | 1 | 128.50 | 6 | 127.08 | 129.00 | -5 | 1,362 | -0.37% |
|
| 2021/11/19 | 0 | 119.50 | 0 | 0.00 | 119.00 | 0 | 1,276 | 0.00% |
|
| 2021/11/18 | 2 | 121.00 | 5 | 119.60 | 118.00 | -3 | 1,256 | -0.24% |
|
| 2021/11/17 | 0.1 | 118.50 | 5 | 117.30 | 117.50 | -5 | 1,249 | -0.40% |
|
| 2021/11/16 | 0 | 0.00 | 1 | 121.00 | 120.50 | -1 | 1,240 | -0.08% |
|
| 2021/11/15 | 4 | 121.38 | 0 | 0.00 | 120.00 | 4 | 1,238 | 0.32% |
|
| 2021/11/12 | 1 | 121.50 | 9 | 122.17 | 122.50 | -8 | 1,226 | -0.65% |
|
| 2021/11/11 | 5 | 118.00 | 3 | 119.33 | 119.00 | 2 | 1,167 | 0.17% |
|
| 2021/11/10 | 2 | 115.50 | 1 | 114.50 | 115.00 | 1 | 1,132 | 0.09% |
|
| 2021/11/08 | 2 | 106.00 | 2 | 106.75 | 108.00 | 0 | 1,096 | 0.00% |
|
| 2021/10/29 | 0 | 0.00 | 1 | 110.00 | 109.00 | -1 | 1,218 | -0.08% |
|
| 2021/10/21 | 1 | 110.00 | 1 | 111.00 | 111.00 | 0 | 1,355 | 0.00% |
|
| 2021/10/19 | 1 | 104.00 | 1 | 105.50 | 105.00 | 0 | 1,441 | 0.00% |
|
| 2021/10/18 | 0 | 0.00 | 2 | 105.50 | 104.50 | -2 | 1,521 | -0.13% |
|
| 2021/10/15 | 2 | 103.50 | 0 | 0.00 | 102.50 | 2 | 1,578 | 0.13% |
|
| 2021/10/07 | 0 | 0.00 | 2 | 105.50 | 107.00 | -2 | 2,595 | -0.08% |
|
| 2021/10/06 | 2 | 98.50 | 0 | 0.00 | 99.20 | 2 | 2,759 | 0.07% |
|
| 2021/10/01 | 0 | 0.00 | 1 | 110.00 | 109.00 | -1 | 2,776 | -0.04% |
|
| 2021/09/30 | 1 | 115.00 | 0 | 0.00 | 115.00 | 1 | 2,772 | 0.04% |
|
| 2021/09/17 | 1 | 119.50 | 2 | 116.75 | 120.00 | -1 | 2,846 | -0.04% |
|
| 2021/09/16 | 3 | 112.50 | 4 | 112.63 | 113.00 | -1 | 2,837 | -0.04% |
|
| 2021/09/15 | 1 | 112.00 | 0 | 0.00 | 112.50 | 1 | 2,840 | 0.04% |
|
| 2021/09/14 | 0 | 0.00 | 1 | 113.00 | 113.00 | -1 | 2,841 | -0.04% |
|
| 2021/09/13 | 5 | 115.00 | 0 | 0.00 | 113.50 | 5 | 2,825 | 0.18% |
|
| 2021/09/09 | 3 | 116.67 | 0 | 0.00 | 120.00 | 3 | 2,804 | 0.11% |
|
| 2021/09/08 | 0 | 0.00 | 0.5 | 123.40 | 116.50 | -0.5 | 2,796 | -0.02% |
|
| 2021/09/07 | 0 | 0.00 | 1 | 127.00 | 125.50 | -1 | 2,779 | -0.04% |
|
| 2021/09/06 | 2 | 131.00 | 0 | 0.00 | 129.00 | 2 | 2,794 | 0.07% |
|
| 2021/09/03 | 0 | 0.00 | 1 | 132.00 | 133.00 | -1 | 2,798 | -0.04% |
|
| 2021/08/30 | 1 | 129.00 | 0 | 0.00 | 129.00 | 1 | 2,838 | 0.04% |
|
| 2021/08/18 | 0.1 | 126.00 | 0 | 0.00 | 132.00 | 0.1 | 2,992 | 0.00% |
|
| 2021/08/17 | 0 | 0.00 | 24 | 130.00 | 128.00 | -24 | 3,027 | -0.79% |
|
| 2021/08/16 | 1 | 128.50 | 1 | 130.50 | 130.50 | 0 | 3,033 | 0.00% |
|
| 2021/08/13 | 0.1 | 136.00 | 1 | 134.50 | 134.00 | -0.9 | 3,028 | -0.03% |
|
| 2021/08/12 | 0.1 | 133.50 | 0 | 0.00 | 138.00 | 0.1 | 3,034 | 0.00% |
|
| 2021/08/11 | 2 | 134.00 | 3.2 | 135.75 | 133.50 | -1.2 | 3,062 | -0.04% |
|
| 2021/08/10 | 11 | 140.36 | 0 | 0.00 | 139.00 | 11 | 3,100 | 0.35% |
|
| 2021/08/09 | 5 | 141.10 | 1 | 139.50 | 138.50 | 4 | 3,132 | 0.13% |
|
| 2021/08/06 | 20 | 145.35 | 3 | 145.67 | 144.00 | 17 | 3,154 | 0.54% |
|
| 2021/08/05 | 8 | 148.44 | 1 | 149.00 | 147.00 | 7 | 3,182 | 0.22% |
|
| 2021/08/04 | 20 | 153.50 | 4 | 153.38 | 152.00 | 16 | 3,231 | 0.50% |
|
| 2021/08/03 | 3 | 148.50 | 1 | 149.50 | 150.00 | 2 | 3,171 | 0.06% |
|
| 2021/08/02 | 0 | 0.00 | 2 | 142.50 | 145.00 | -2 | 3,186 | -0.06% |
|
| 2021/07/30 | 1 | 143.00 | 1 | 143.00 | 140.00 | 0 | 3,239 | 0.00% |
|
| 2021/07/28 | 2 | 142.25 | 3 | 138.67 | 139.00 | -1 | 3,269 | -0.03% |
|
| 2021/07/27 | 2 | 148.00 | 5 | 145.50 | 143.50 | -3 | 3,276 | -0.09% |
|
| 2021/07/26 | 4 | 149.25 | 1 | 149.50 | 150.00 | 3 | 3,283 | 0.09% |
|
| 2021/07/23 | 2 | 149.75 | 1 | 145.50 | 145.50 | 1 | 3,268 | 0.03% |
|
| 2021/07/22 | 7.2 | 150.13 | 15 | 156.00 | 144.50 | -7.8 | 3,229 | -0.24% |
|
| 2021/07/21 | 8 | 154.19 | 2 | 150.00 | 155.00 | 6 | 3,157 | 0.19% |
|
| 2021/07/20 | 10 | 156.20 | 9 | 156.89 | 152.50 | 1 | 3,132 | 0.03% |
|
| 2021/07/19 | 10 | 162.35 | 2 | 159.75 | 160.00 | 8 | 3,105 | 0.26% |
|
| 2021/07/16 | 18.1 | 159.30 | 5 | 157.90 | 163.00 | 13.1 | 3,083 | 0.42% |
|
| 2021/07/15 | 16 | 162.34 | 11 | 163.91 | 159.00 | 5 | 2,931 | 0.17% |
|
| 2021/07/14 | 8 | 147.50 | 11 | 149.00 | 157.50 | -3 | 2,533 | -0.12% |
|
| 2021/07/13 | 1 | 145.00 | 7 | 143.14 | 148.50 | -6 | 2,264 | -0.26% |
|
| 2021/07/08 | 14 | 129.00 | 0 | 0.00 | 128.50 | 14 | 2,461 | 0.57% |
|
| 2021/07/06 | 0 | 0.00 | 1 | 132.50 | 131.50 | -1 | 2,694 | -0.04% |
|
| 2021/07/05 | 3 | 133.67 | 0 | 0.00 | 134.50 | 3 | 2,895 | 0.10% |
|
| 2021/07/02 | 16 | 122.50 | 0 | 0.00 | 125.00 | 16 | 3,124 | 0.51% |
|
| 2021/06/29 | 1 | 128.00 | 0 | 0.00 | 126.50 | 1 | 3,555 | 0.03% |
|
| 2021/06/22 | 5 | 129.00 | 1 | 127.50 | 126.00 | 4 | 3,738 | 0.11% |
|
| 2021/06/21 | 0 | 0.00 | 1 | 128.50 | 128.00 | -1 | 3,735 | -0.03% |
|
| 2021/06/18 | 1 | 136.50 | 0 | 0.00 | 135.00 | 1 | 3,720 | 0.03% |
|
| 2021/06/09 | 0 | 0.00 | 5 | 135.00 | 132.00 | -5 | 3,747 | -0.13% |
|
| 2021/06/01 | 1 | 139.50 | 1 | 138.00 | 137.00 | 0 | 3,802 | 0.00% |
|
| 2021/05/25 | 4 | 130.75 | 4 | 130.50 | 128.00 | 0 | 3,809 | 0.00% |
|
| 2021/05/24 | 1 | 123.00 | 1 | 124.00 | 125.00 | 0 | 3,783 | 0.00% |
|
| 2021/05/19 | 1 | 122.00 | 0 | 0.00 | 120.00 | 1 | 3,930 | 0.03% |
|
| 2021/05/12 | 5 | 129.20 | 1 | 119.00 | 119.00 | 4 | 3,846 | 0.10% |
|
| 2021/05/07 | 3 | 139.83 | 5 | 142.70 | 143.00 | -2 | 3,829 | -0.05% |
|
| 2021/05/06 | 0 | 0.00 | 1 | 130.50 | 132.00 | -1 | 3,808 | -0.03% |
|
| 2021/05/05 | 0 | 0.00 | 1 | 139.50 | 127.00 | -1 | 3,830 | -0.03% |
|
| 2021/05/04 | 0 | 0.00 | 101 | 132.77 | 139.00 | -101 | 3,951 | -2.56% |
大賣/鉅額交易
|
| 2021/04/29 | 0 | 0.00 | 0 | 145.13 | 144.00 | 0 | 3,973 | 0.00% |
|
| 2021/04/28 | 0 | 0.00 | 2 | 147.50 | 146.00 | -2 | 4,104 | -0.05% |
|
| 2021/04/27 | 3 | 145.00 | 3 | 147.00 | 145.00 | 0 | 4,179 | 0.00% |
|
| 2021/04/26 | 3 | 145.00 | 13 | 147.73 | 146.00 | -10 | 4,382 | -0.23% |
|
| 2021/04/23 | 1 | 146.00 | 0 | 0.00 | 146.00 | 1 | 4,562 | 0.02% |
|
| 2021/04/22 | 3 | 142.99 | 0 | 0.00 | 137.00 | 3 | 4,779 | 0.06% |
|
| 2021/04/21 | 2 | 140.50 | 0 | 0.00 | 142.50 | 2 | 4,780 | 0.04% |
|
| 2021/04/19 | 2 | 144.00 | 0 | 0.00 | 141.50 | 2 | 5,027 | 0.04% |
|
| 2021/04/16 | 18 | 148.75 | 7 | 147.43 | 142.50 | 11 | 5,107 | 0.22% |
|
| 2021/04/15 | 2 | 147.75 | 3 | 150.50 | 152.00 | -1 | 5,280 | -0.02% |
|
| 2021/04/14 | 1 | 151.00 | 10 | 141.85 | 151.00 | -9 | 5,230 | -0.17% |
|
| 2021/04/13 | 19 | 141.34 | 6 | 140.50 | 137.50 | 13 | 5,134 | 0.25% |
|
| 2021/04/12 | 6 | 150.17 | 7 | 153.00 | 145.50 | -1 | 5,212 | -0.02% |
|
| 2021/04/09 | 6 | 147.08 | 6 | 148.58 | 145.50 | 0 | 5,274 | 0.00% |
|
| 2021/04/08 | 5 | 145.80 | 6 | 145.58 | 142.50 | -1 | 5,126 | -0.02% |
|
| 2021/04/07 | 2 | 140.00 | 12 | 139.63 | 145.00 | -10 | 4,859 | -0.21% |
|
| 2021/04/06 | 15 | 126.57 | 4 | 127.88 | 132.00 | 11 | 4,706 | 0.23% |
|
| 2021/04/01 | 13 | 120.38 | 13 | 121.31 | 120.00 | 0 | 4,544 | 0.00% |
|
| 2021/03/31 | 1 | 118.00 | 4 | 115.75 | 115.50 | -3 | 4,452 | -0.07% |
|
| 2021/03/29 | 2 | 113.25 | 1 | 113.50 | 111.00 | 1 | 4,424 | 0.02% |
|
| 2021/03/26 | 1 | 113.50 | 3.2 | 112.13 | 113.00 | -2.2 | 4,423 | -0.05% |
|
| 2021/03/25 | 13 | 111.77 | 14 | 112.07 | 112.50 | -1 | 4,388 | -0.02% |
|
| 2021/03/24 | 0 | 105.50 | 2 | 106.00 | 106.00 | -2 | 4,315 | -0.05% |
|
| 2021/03/19 | 0 | 103.00 | 0 | 0.00 | 103.00 | 0 | 4,341 | 0.00% |
|
| 2021/03/12 | 0 | 103.25 | 0 | 0.00 | 100.00 | 0 | 4,456 | 0.00% |
|
| 2021/03/11 | 0 | 105.00 | 0 | 0.00 | 103.50 | 0 | 4,483 | 0.00% |
|
| 2021/03/10 | 5 | 99.50 | 0 | 0.00 | 102.00 | 5 | 4,504 | 0.11% |
|
| 2021/03/09 | 3 | 98.30 | 4.1 | 98.85 | 98.40 | -1.1 | 4,668 | -0.02% |
|
| 2021/03/08 | 1 | 104.00 | 0 | 0.00 | 100.00 | 1 | 4,750 | 0.02% |
|
| 2021/03/05 | 0 | 109.50 | 0 | 0.00 | 107.50 | 0 | 4,730 | 0.00% |
|
| 2021/03/04 | 0 | 111.50 | 0 | 0.00 | 109.00 | 0 | 4,790 | 0.00% |
|
| 2021/03/03 | 6 | 110.25 | 3 | 111.33 | 110.50 | 3 | 4,798 | 0.06% |
|
| 2021/03/02 | 0 | 0.00 | 1 | 114.00 | 114.00 | -1 | 4,796 | -0.02% |
|
| 2021/02/26 | 1 | 116.00 | 1 | 121.50 | 118.50 | 0 | 4,834 | 0.00% |
|
| 2021/02/25 | 3 | 118.83 | 0 | 0.00 | 118.50 | 3 | 4,833 | 0.06% |
|
| 2021/02/24 | 1 | 123.50 | 0 | 0.00 | 118.00 | 1 | 4,841 | 0.02% |
|
| 2021/02/22 | 0 | 0.00 | 3 | 124.50 | 125.50 | -3 | 4,866 | -0.06% |
|
| 2021/02/19 | 2.1 | 118.58 | 0 | 0.00 | 118.50 | 2.1 | 4,808 | 0.04% |
|
| 2021/02/18 | 0.1 | 123.00 | 0 | 0.00 | 123.00 | 0.1 | 4,853 | 0.00% |
|
| 2021/02/17 | 2 | 118.50 | 5 | 122.50 | 119.50 | -3 | 4,993 | -0.06% |
|
| 2021/02/05 | 3 | 114.00 | 3 | 112.33 | 113.50 | 0 | 4,998 | 0.00% |
|
| 2021/02/03 | 2 | 111.50 | 0 | 0.00 | 111.00 | 2 | 5,173 | 0.04% |
|
| 2021/02/02 | 2 | 112.25 | 2 | 112.75 | 111.50 | 0 | 5,324 | 0.00% |
|
| 2021/02/01 | 3 | 107.50 | 8 | 107.69 | 110.00 | -5 | 5,535 | -0.09% |
|
| 2021/01/29 | 1 | 115.00 | 1 | 116.00 | 109.50 | 0 | 5,843 | 0.00% |
|
| 2021/01/26 | 11 | 126.95 | 10 | 125.70 | 120.50 | 1 | 6,267 | 0.02% |
|
| 2021/01/25 | 1 | 121.50 | 3 | 121.67 | 121.00 | -2 | 6,129 | -0.03% |
|
| 2021/01/22 | 4 | 124.63 | 5 | 126.10 | 124.50 | -1 | 6,130 | -0.02% |
|
| 2021/01/21 | 13 | 124.12 | 12 | 124.71 | 125.00 | 1 | 6,081 | 0.02% |
|
| 2021/01/20 | 15 | 122.93 | 13 | 123.04 | 121.50 | 2 | 5,948 | 0.03% |
|
| 2021/01/19 | 12 | 124.75 | 11 | 124.18 | 123.50 | 1 | 5,864 | 0.02% |
|
| 2021/01/18 | 7 | 119.64 | 38 | 116.08 | 124.00 | -31 | 5,675 | -0.55% |
|
| 2021/01/15 | 147 | 119.87 | 13 | 117.77 | 113.00 | 134 | 5,576 | 2.40% |
大買/鉅額交易
|
| 2021/01/14 | 3 | 110.83 | 0 | 0.00 | 112.00 | 3 | 5,356 | 0.06% |
|
| 2021/01/13 | 13 | 111.46 | 15 | 110.40 | 112.00 | -2 | 5,389 | -0.04% |
|
| 2021/01/12 | 5 | 106.30 | 6 | 108.67 | 107.00 | -1 | 5,209 | -0.02% |
|
| 2021/01/11 | 2 | 106.75 | 0 | 0.00 | 107.50 | 2 | 5,120 | 0.04% |
|
| 2021/01/08 | 5 | 104.60 | 2 | 106.75 | 103.50 | 3 | 5,033 | 0.06% |
|
| 2021/01/07 | 0 | 0.00 | 2 | 97.70 | 101.00 | -2 | 4,834 | -0.04% |
|
| 2021/01/06 | 1 | 94.50 | 1 | 96.60 | 92.20 | 0 | 4,818 | 0.00% |
|
| 2021/01/05 | 3 | 97.90 | 2 | 98.90 | 95.00 | 1 | 4,868 | 0.02% |
|
| 2021/01/04 | 12 | 94.70 | 18 | 94.98 | 98.10 | -6 | 4,762 | -0.13% |
|
| 2020/12/31 | 3 | 88.57 | 1 | 88.30 | 89.20 | 2 | 4,564 | 0.04% |
|
| 2020/12/28 | 0 | 0.00 | 2 | 87.35 | 87.00 | -2 | 4,765 | -0.04% |
|
| 2020/12/25 | 1 | 87.00 | 0 | 0.00 | 87.00 | 1 | 4,767 | 0.02% |
|
| 2020/12/24 | 1 | 87.60 | 1 | 87.40 | 87.20 | 0 | 4,748 | 0.00% |
|
| 2020/12/23 | 1 | 84.30 | 0 | 0.00 | 84.30 | 1 | 4,751 | 0.02% |
|
| 2020/12/16 | 0 | 0.00 | 1 | 87.30 | 87.20 | -1 | 5,726 | -0.02% |
|
| 2020/12/14 | 2 | 85.85 | 6 | 89.18 | 89.80 | -4 | 5,748 | -0.07% |
|
| 2020/12/11 | 0 | 0.00 | 5 | 88.98 | 87.10 | -5 | 5,790 | -0.09% |
|
| 2020/12/10 | 2 | 86.35 | 0 | 0.00 | 86.00 | 2 | 5,746 | 0.03% |
|
| 2020/12/09 | 0 | 0.00 | 8 | 87.13 | 87.70 | -8 | 5,805 | -0.14% |
|
| 2020/12/07 | 8 | 85.36 | 11 | 84.96 | 84.90 | -3 | 5,770 | -0.05% |
|
| 2020/12/04 | 5 | 88.68 | 3 | 89.37 | 88.40 | 2 | 5,722 | 0.03% |
|
| 2020/12/03 | 13 | 93.42 | 2 | 93.75 | 90.10 | 11 | 5,743 | 0.19% |
|
| 2020/12/02 | 3 | 91.20 | 8 | 89.25 | 94.50 | -5 | 5,605 | -0.09% |
|
| 2020/12/01 | 0 | 0.00 | 2 | 87.50 | 87.00 | -2 | 5,528 | -0.04% |
|
| 2020/11/30 | 3 | 88.53 | 1 | 87.80 | 88.30 | 2 | 5,533 | 0.04% |
|
| 2020/11/27 | 0 | 0.00 | 1 | 86.80 | 87.10 | -1 | 5,521 | -0.02% |
|
| 2020/11/26 | 5 | 86.86 | 5 | 85.38 | 85.30 | 0 | 5,673 | 0.00% |
|
| 2020/11/25 | 2 | 86.65 | 9 | 87.48 | 85.40 | -7 | 5,707 | -0.12% |
|
| 2020/11/24 | 2 | 84.55 | 1 | 85.20 | 85.50 | 1 | 5,803 | 0.02% |
|
| 2020/11/20 | 2 | 84.30 | 4 | 84.62 | 84.10 | -2 | 6,120 | -0.03% |
|
| 2020/11/19 | 4 | 84.60 | 62 | 86.41 | 84.20 | -58 | 6,151 | -0.94% |
|
| 2020/11/18 | 2 | 87.55 | 2 | 86.80 | 87.30 | 0 | 6,170 | 0.00% |
|
| 2020/11/17 | 10 | 87.55 | 8 | 87.43 | 86.70 | 2 | 6,173 | 0.03% |
|
| 2020/11/16 | 29 | 88.98 | 13 | 89.88 | 89.60 | 16 | 6,136 | 0.26% |
|
| 2020/11/13 | 0 | 0.00 | 8 | 86.98 | 87.20 | -8 | 5,993 | -0.13% |
|
| 2020/11/12 | 8 | 85.33 | 3 | 84.63 | 85.00 | 5 | 5,948 | 0.08% |
|
| 2020/11/11 | 8 | 86.40 | 4 | 85.63 | 84.60 | 4 | 5,869 | 0.07% |
|
| 2020/11/10 | 6 | 87.05 | 11 | 86.78 | 86.40 | -5 | 5,782 | -0.09% |
|
| 2020/11/09 | 9 | 88.17 | 8 | 87.91 | 89.90 | 1 | 5,625 | 0.02% |
|
| 2020/11/06 | 26 | 85.63 | 30 | 85.07 | 83.10 | -4 | 5,399 | -0.07% |
|
| 2020/11/05 | 14 | 79.73 | 6 | 80.82 | 82.00 | 8 | 5,044 | 0.16% |
|
| 2020/11/04 | 51 | 76.76 | 9 | 77.39 | 79.00 | 42 | 4,907 | 0.86% |
|
| 2020/11/03 | 14 | 74.80 | 18 | 74.64 | 75.90 | -4 | 4,768 | -0.08% |
|
| 2020/10/30 | 0 | 0.00 | 1 | 72.70 | 71.40 | -1 | 4,772 | -0.02% |
|
| 2020/10/29 | 0 | 0.00 | 1 | 69.40 | 72.00 | -1 | 4,765 | -0.02% |
|
| 2020/10/28 | 1 | 70.10 | 0 | 0.00 | 70.00 | 1 | 4,766 | 0.02% |
|
| 2020/10/26 | 2 | 72.20 | 0 | 0.00 | 72.10 | 2 | 4,942 | 0.04% |
|
| 2020/10/23 | 1 | 72.40 | 1 | 72.50 | 72.50 | 0 | 5,035 | 0.00% |
|
| 2020/10/22 | 0 | 0.00 | 6 | 73.00 | 72.90 | -6 | 5,236 | -0.11% |
|
| 2020/10/19 | 1 | 69.10 | 0 | 0.00 | 69.00 | 1 | 5,378 | 0.02% |
|
| 2020/10/16 | 0 | 0.00 | 11 | 70.17 | 69.50 | -11 | 5,386 | -0.20% |
|
| 2020/10/15 | 14 | 72.66 | 5 | 72.50 | 71.30 | 9 | 5,369 | 0.17% |
|
| 2020/10/14 | 3 | 71.73 | 8 | 71.98 | 72.70 | -5 | 5,323 | -0.09% |
|
| 2020/10/13 | 11 | 70.47 | 9 | 71.56 | 71.40 | 2 | 5,282 | 0.04% |
|
| 2020/10/12 | 3 | 68.93 | 5 | 70.02 | 70.20 | -2 | 5,198 | -0.04% |
|
| 2020/10/08 | 1 | 68.60 | 0 | 0.00 | 68.60 | 1 | 5,383 | 0.02% |
|
| 2020/10/07 | 1 | 69.20 | 1 | 69.60 | 69.70 | 0 | 5,376 | 0.00% |
|
| 2020/10/06 | 4 | 70.70 | 3 | 69.50 | 70.00 | 1 | 5,392 | 0.02% |
|
| 2020/10/05 | 1 | 68.00 | 6 | 67.97 | 68.50 | -5 | 5,320 | -0.09% |
|
| 2020/09/29 | 2 | 64.25 | 0 | 0.00 | 64.00 | 2 | 5,300 | 0.04% |
|
| 2020/09/28 | 7 | 64.00 | 0 | 0.00 | 64.40 | 7 | 5,292 | 0.13% |
|
| 2020/09/25 | 11 | 64.37 | 8 | 64.95 | 62.50 | 3 | 5,274 | 0.06% |
|
| 2020/09/24 | 3 | 65.50 | 2 | 65.80 | 66.50 | 1 | 5,150 | 0.02% |
|
| 2020/09/23 | 6 | 68.62 | 16 | 72.91 | 66.00 | -10 | 4,986 | -0.20% |
|
| 2020/09/22 | 2 | 68.90 | 3 | 68.63 | 69.40 | -1 | 4,395 | -0.02% |
|
| 2020/09/18 | 0 | 0.00 | 8 | 67.80 | 67.30 | -8 | 4,232 | -0.19% |
|
| 2020/09/16 | 1 | 68.10 | 2 | 67.80 | 66.30 | -1 | 4,153 | -0.02% |
|
| 2020/09/15 | 12 | 66.62 | 0 | 0.00 | 66.40 | 12 | 4,049 | 0.30% |
|
| 2020/09/14 | 4 | 66.30 | 4 | 66.73 | 67.20 | 0 | 4,009 | 0.00% |
|
| 2020/09/08 | 3 | 63.20 | 0 | 0.00 | 63.90 | 3 | 3,869 | 0.08% |
|
| 2020/09/07 | 0 | 0.00 | 1 | 62.00 | 62.20 | -1 | 3,809 | -0.03% |
|
| 2020/09/04 | 0 | 0.00 | 2 | 64.40 | 64.40 | -2 | 3,769 | -0.05% |
|
| 2020/09/02 | 4 | 66.48 | 9 | 67.09 | 66.60 | -5 | 3,698 | -0.14% |
|
| 2020/09/01 | 14 | 69.89 | 6 | 69.75 | 68.50 | 8 | 3,642 | 0.22% |
|
| 2020/08/31 | 6 | 67.07 | 6 | 67.32 | 68.40 | 0 | 3,459 | 0.00% |
|
| 2020/08/28 | 5 | 67.02 | 11 | 67.05 | 67.60 | -6 | 3,372 | -0.18% |
|
| 2020/08/27 | 10 | 63.76 | 14 | 65.40 | 67.20 | -4 | 3,218 | -0.12% |
|
| 2020/08/26 | 8 | 64.34 | 2 | 64.60 | 62.70 | 6 | 3,018 | 0.20% |
|
| 2020/08/25 | 5 | 60.80 | 5 | 61.08 | 62.20 | 0 | 2,838 | 0.00% |
|
| 2020/08/24 | 1 | 60.20 | 1 | 61.00 | 61.60 | 0 | 2,773 | 0.00% |
|
| 2020/08/21 | 1 | 57.80 | 0 | 0.00 | 58.00 | 1 | 2,700 | 0.04% |
|
| 2020/08/10 | 5 | 60.10 | 0 | 0.00 | 60.00 | 5 | 2,457 | 0.20% |
|
| 2020/08/07 | 2 | 62.50 | 0 | 0.00 | 62.80 | 2 | 2,406 | 0.08% |
|
| 2020/08/06 | 15 | 64.82 | 16 | 64.77 | 64.30 | -1 | 2,363 | -0.04% |
|
| 2020/08/05 | 4 | 65.58 | 7 | 65.46 | 65.00 | -3 | 2,292 | -0.13% |
|
| 2020/08/04 | 5 | 62.26 | 1 | 61.90 | 62.10 | 4 | 2,111 | 0.19% |
|
| 2020/08/03 | 6 | 61.68 | 1 | 61.90 | 62.40 | 5 | 2,070 | 0.24% |
|
| 2020/07/31 | 2 | 60.95 | 0 | 0.00 | 62.70 | 2 | 2,033 | 0.10% |
|
| 2020/07/30 | 3 | 62.57 | 4 | 63.35 | 61.80 | -1 | 1,978 | -0.05% |
|
| 2020/07/29 | 4 | 57.05 | 9 | 59.17 | 61.30 | -5 | 1,811 | -0.28% |
|
| 2020/07/28 | 16 | 60.35 | 14 | 61.51 | 55.80 | 2 | 1,684 | 0.12% |
|
| 2020/07/27 | 2 | 56.90 | 9 | 58.28 | 59.10 | -7 | 1,359 | -0.51% |
|
| 2020/07/23 | 0 | 0.00 | 2 | 52.80 | 52.40 | -2 | 1,073 | -0.19% |
|
| 2020/07/17 | 5 | 53.54 | 7 | 53.53 | 53.70 | -2 | 969 | -0.21% |
|
| 2020/07/16 | 6 | 52.50 | 0 | 0.00 | 52.70 | 6 | 906 | 0.66% |
|
| 2020/07/15 | 23 | 54.12 | 4 | 55.60 | 51.50 | 19 | 866 | 2.19% |
|
| 2020/07/14 | 1 | 52.00 | 0 | 0.00 | 52.00 | 1 | 633 | 0.16% |
|
| 2020/07/13 | 0 | 0.00 | 10 | 53.78 | 53.30 | -10 | 595 | -1.68% |
|
| 2020/07/10 | 1 | 52.00 | 1 | 52.00 | 51.90 | 0 | 526 | 0.00% |
|
| 2020/07/09 | 1 | 48.80 | 0 | 0.00 | 48.80 | 1 | 427 | 0.23% |
|
| 2020/07/06 | 0 | 0.00 | 9 | 44.30 | 44.20 | -9 | 349 | -2.57% |
|
| 2020/07/03 | 0 | 0.00 | 1 | 43.50 | 44.80 | -1 | 329 | -0.30% |
|
| 2020/07/02 | 10 | 42.31 | 0 | 0.00 | 42.25 | 10 | 310 | 3.22% |
|
| 2020/06/16 | 6 | 41.55 | 0 | 0.00 | 41.50 | 6 | 340 | 1.76% |
|
| 2020/06/12 | 0 | 0.00 | 20 | 39.95 | 40.95 | -20 | 359 | -5.56% |
|
| 2020/06/10 | 3 | 42.73 | 0 | 0.00 | 42.30 | 3 | 373 | 0.80% |
|
| 2020/06/09 | 0 | 0.00 | 6 | 44.58 | 42.90 | -6 | 384 | -1.56% |
|
| 2020/05/29 | 0 | 0.00 | 12 | 43.73 | 43.85 | -12 | 445 | -2.69% |
|
| 2020/05/21 | 25 | 43.39 | 0 | 0.00 | 42.70 | 25 | 485 | 5.15% |
|
| 2020/05/19 | 10 | 41.50 | 0 | 0.00 | 41.70 | 10 | 508 | 1.97% |
|
| 2020/05/06 | 0 | 0.00 | 1 | 41.50 | 41.50 | -1 | 647 | -0.15% |
|
| 2020/04/30 | 1 | 41.30 | 1 | 43.50 | 41.60 | 0 | 638 | 0.00% |
|
| 2020/04/28 | 0 | 0.00 | 13 | 38.56 | 38.75 | -13 | 628 | -2.07% |
|
| 2020/04/27 | 3 | 37.05 | 0 | 0.00 | 37.25 | 3 | 634 | 0.47% |
|
| 2020/04/24 | 10 | 36.40 | 0 | 0.00 | 37.00 | 10 | 655 | 1.53% |
|
| 2020/04/17 | 1 | 39.60 | 20 | 39.22 | 39.45 | -19 | 661 | -2.87% |
|
| 2020/04/15 | 1 | 39.10 | 0 | 0.00 | 38.95 | 1 | 661 | 0.15% |
|
| 2020/04/14 | 2 | 38.45 | 0 | 0.00 | 38.75 | 2 | 661 | 0.30% |
|
| 2020/04/10 | 2 | 36.50 | 0 | 0.00 | 38.00 | 2 | 660 | 0.30% |
|
| 2020/04/09 | 0 | 0.00 | 2 | 37.30 | 36.65 | -2 | 658 | -0.30% |
|
| 2020/04/01 | 0 | 0.00 | 9 | 35.00 | 35.50 | -9 | 652 | -1.38% |
|
| 2020/03/31 | 1 | 34.75 | 0 | 0.00 | 34.75 | 1 | 650 | 0.15% |
|
| 2020/03/26 | 5 | 31.61 | 0 | 0.00 | 34.00 | 5 | 641 | 0.78% |
|
| 2020/03/25 | 16 | 31.86 | 0 | 0.00 | 32.10 | 16 | 635 | 2.52% |
|
| 2020/03/24 | 4 | 30.61 | 0 | 0.00 | 31.00 | 4 | 629 | 0.64% |
|
| 2020/02/25 | 0 | 0.00 | 1 | 44.85 | 45.65 | -1 | 409 | -0.24% |
|
| 2020/02/21 | 0 | 0.00 | 1 | 47.25 | 47.35 | -1 | 389 | -0.26% |
|
| 2020/02/20 | 0 | 0.00 | 1 | 48.25 | 47.65 | -1 | 399 | -0.25% |
|
| 2020/02/19 | 2 | 48.40 | 0 | 0.00 | 47.75 | 2 | 380 | 0.53% |
|
| 2020/02/18 | 12 | 47.58 | 12 | 47.65 | 48.20 | 0 | 322 | 0.00% |
|
| 2020/01/31 | 1 | 42.15 | 0 | 0.00 | 41.30 | 1 | 221 | 0.45% |
|
| 2019/12/05 | 0 | 0.00 | 8 | 40.65 | 40.75 | -8 | 191 | -4.19% |
|
| 2019/12/04 | 0 | 0.00 | 2 | 41.00 | 40.45 | -2 | 191 | -1.05% |
|
| 2019/12/03 | 0 | 0.00 | 18 | 40.60 | 41.20 | -18 | 191 | -9.41% |
|
| 2019/12/02 | 0 | 0.00 | 10 | 40.50 | 40.60 | -10 | 190 | -5.24% |
|
| 2019/11/29 | 3 | 41.40 | 0 | 0.00 | 41.20 | 3 | 190 | 1.58% |
|
| 2019/11/26 | 0 | 0.00 | 60 | 41.43 | 41.60 | -60 | 186 | -32.23% |
|
| 2019/11/21 | 0 | 0.00 | 6 | 41.85 | 42.20 | -6 | 180 | -3.32% |
|
| 2019/11/19 | 66 | 42.98 | 6 | 43.45 | 42.00 | 60 | 176 | 33.96% |
|
| 2019/11/06 | 1 | 39.10 | 0 | 0.00 | 38.85 | 1 | 145 | 0.69% |
|
| 2019/10/30 | 0 | 0.00 | 4 | 40.50 | 40.50 | -4 | 141 | -2.83% |
|
| 2019/10/29 | 0 | 0.00 | 4 | 41.35 | 40.50 | -4 | 138 | -2.88% |
|
| 2019/10/28 | 0 | 0.00 | 2 | 39.35 | 39.50 | -2 | 125 | -1.60% |
|
| 2019/10/25 | 0 | 0.00 | 3 | 39.42 | 39.45 | -3 | 106 | -2.83% |
|
| 2019/10/23 | 1 | 35.65 | 0 | 0.00 | 35.60 | 1 | 87 | 1.14% |
|
| 2019/10/22 | 2 | 35.63 | 0 | 0.00 | 35.65 | 2 | 88 | 2.26% |
|
| 2019/10/21 | 3 | 35.58 | 0 | 0.00 | 35.65 | 3 | 91 | 3.27% |
|
| 2019/10/18 | 1 | 35.40 | 0 | 0.00 | 35.35 | 1 | 98 | 1.01% |
|
| 2019/09/19 | 0 | 0.00 | 5 | 35.15 | 35.30 | -5 | 155 | -3.21% |
|
| 2019/09/11 | 0 | 0.00 | 21 | 35.22 | 35.15 | -21 | 169 | -12.40% |
|
| 2019/08/05 | 6 | 35.90 | 0 | 0.00 | 35.75 | 6 | 164 | 3.64% |
|
| 2019/08/02 | 0 | 0.00 | 6 | 36.48 | 36.45 | -6 | 167 | -3.59% |
|
| 2019/07/26 | 1 | 38.40 | 0 | 0.00 | 38.90 | 1 | 168 | 0.59% |
|
| 2019/07/25 | 2 | 38.80 | 0 | 0.00 | 38.70 | 2 | 168 | 1.19% |
|
| 2019/07/24 | 1 | 39.25 | 0 | 0.00 | 38.65 | 1 | 168 | 0.59% |
|
| 2019/07/23 | 7 | 39.29 | 0 | 0.00 | 38.75 | 7 | 169 | 4.14% |
|
| 2019/07/19 | 1 | 37.00 | 0 | 0.00 | 38.10 | 1 | 168 | 0.59% |
|
| 2019/07/18 | 2 | 35.85 | 0 | 0.00 | 36.90 | 2 | 166 | 1.20% |
|
| 2019/07/10 | 5 | 39.30 | 0 | 0.00 | 38.95 | 5 | 156 | 3.19% |
|
| 2019/07/09 | 2 | 39.95 | 0 | 0.00 | 40.05 | 2 | 152 | 1.31% |
|
| 2019/07/08 | 4 | 40.55 | 0 | 0.00 | 40.35 | 4 | 154 | 2.59% |
|
| 2019/07/02 | 1 | 41.00 | 0 | 0.00 | 41.00 | 1 | 181 | 0.55% |
|
| 2019/07/01 | 9 | 40.86 | 0 | 0.00 | 40.85 | 9 | 200 | 4.50% |
|
| 2019/06/04 | 1 | 42.00 | 0 | 0.00 | 41.95 | 1 | 203 | 0.49% |
|
| 2019/05/27 | 7 | 42.00 | 0 | 0.00 | 42.00 | 7 | 217 | 3.22% |
|
| 2019/05/20 | 3 | 41.83 | 0 | 0.00 | 41.85 | 3 | 241 | 1.24% |
|
| 2019/05/16 | 3 | 42.80 | 0 | 0.00 | 42.80 | 3 | 244 | 1.23% |
|
| 2019/05/13 | 0 | 0.00 | 5 | 43.22 | 43.10 | -5 | 248 | -2.01% |
|
| 2019/04/26 | 0 | 0.00 | 2 | 48.25 | 47.30 | -2 | 248 | -0.80% |
|
| 2019/04/25 | 0 | 0.00 | 1 | 48.50 | 48.25 | -1 | 247 | -0.40% |
|
| 2019/04/16 | 1 | 46.75 | 0 | 0.00 | 46.75 | 1 | 235 | 0.43% |
|
| 2019/04/12 | 2 | 46.80 | 0 | 0.00 | 47.20 | 2 | 232 | 0.86% |
|
| 2019/04/11 | 11 | 47.16 | 0 | 0.00 | 47.25 | 11 | 230 | 4.77% |
|
| 2019/04/10 | 2 | 46.80 | 0 | 0.00 | 46.70 | 2 | 226 | 0.88% |
|
| 2019/04/09 | 11 | 47.37 | 0 | 0.00 | 47.00 | 11 | 221 | 4.96% |
|
| 2019/04/03 | 0 | 0.00 | 5 | 49.20 | 49.60 | -5 | 204 | -2.45% |
|
| 2019/04/02 | 5 | 47.50 | 0 | 0.00 | 48.35 | 5 | 184 | 2.71% |
|
| 2019/03/27 | 1 | 45.70 | 0 | 0.00 | 45.85 | 1 | 174 | 0.57% |
|
| 2019/03/22 | 2 | 46.75 | 0 | 0.00 | 46.70 | 2 | 172 | 1.16% |
|
| 2019/03/20 | 2 | 47.08 | 0 | 0.00 | 47.05 | 2 | 169 | 1.18% |
|
| 2019/02/26 | 1 | 48.40 | 0 | 0.00 | 48.10 | 1 | 167 | 0.60% |
|
| 2019/02/25 | 2 | 49.25 | 0 | 0.00 | 49.30 | 2 | 162 | 1.23% |
|
| 2018/12/26 | 0 | 0.00 | 6 | 42.20 | 41.90 | -6 | 237 | -2.53% |
|
| 2018/12/10 | 0 | 0.00 | 9 | 45.10 | 45.10 | -9 | 253 | -3.55% |
|
| 2018/11/30 | 6 | 46.15 | 0 | 0.00 | 46.30 | 6 | 279 | 2.15% |
|
| 2018/11/26 | 0 | 0.00 | 2 | 45.00 | 45.10 | -2 | 297 | -0.67% |
|
| 2018/11/23 | 3 | 44.00 | 0 | 0.00 | 43.90 | 3 | 299 | 1.00% |
|
| 2018/11/20 | 0 | 0.00 | 3 | 44.58 | 44.35 | -3 | 302 | -0.99% |
|
| 2018/11/19 | 2 | 43.45 | 0 | 0.00 | 44.20 | 2 | 301 | 0.66% |
|
| 2018/11/09 | 0 | 0.00 | 1 | 44.40 | 44.65 | -1 | 317 | -0.31% |
|
| 2018/11/07 | 2 | 43.05 | 1 | 43.65 | 43.90 | 1 | 322 | 0.31% |
|
| 2018/11/02 | 2 | 44.30 | 1 | 44.50 | 44.50 | 1 | 353 | 0.28% |
|
| 2018/11/01 | 0 | 0.00 | 1 | 43.25 | 44.50 | -1 | 356 | -0.28% |
|
| 2018/10/31 | 0 | 0.00 | 1 | 42.30 | 43.25 | -1 | 356 | -0.28% |
|
| 2018/10/25 | 0 | 0.00 | 1 | 43.10 | 43.10 | -1 | 375 | -0.27% |
|
| 2018/10/09 | 0 | 0.00 | 3 | 50.70 | 51.00 | -3 | 413 | -0.73% |
|
| 2018/10/02 | 0 | 0.00 | 1 | 56.20 | 56.00 | -1 | 488 | -0.20% |
|
| 2018/09/17 | 1 | 58.80 | 0 | 0.00 | 58.50 | 1 | 939 | 0.11% |
|
| 2018/08/22 | 0 | 0.00 | 1 | 59.60 | 58.90 | -1 | 1,107 | -0.09% |
|
| 2018/08/13 | 1 | 60.50 | 1 | 59.40 | 59.00 | 0 | 1,253 | 0.00% |
|
| 2018/08/01 | 1 | 64.40 | 0 | 0.00 | 64.30 | 1 | 1,252 | 0.08% |
|
| 2018/07/30 | 1 | 64.70 | 0 | 0.00 | 64.70 | 1 | 1,230 | 0.08% |
|
| 2018/07/23 | 0 | 0.00 | 1 | 64.70 | 64.70 | -1 | 1,240 | -0.08% |
|
| 2018/07/20 | 1 | 65.80 | 0 | 0.00 | 65.20 | 1 | 1,249 | 0.08% |
|
| 2018/07/19 | 1 | 65.00 | 0 | 0.00 | 65.90 | 1 | 1,248 | 0.08% |
|
| 2018/07/18 | 0 | 0.00 | 1 | 65.70 | 64.70 | -1 | 1,259 | -0.08% |
|
| 2018/07/16 | 0 | 0.00 | 2 | 64.90 | 67.00 | -2 | 1,241 | -0.16% |
|
| 2018/07/12 | 2 | 65.10 | 0 | 0.00 | 65.20 | 2 | 1,222 | 0.16% |
|
| 2018/07/11 | 2 | 66.90 | 0 | 0.00 | 66.40 | 2 | 1,218 | 0.16% |
|
| 2018/07/10 | 4 | 66.35 | 0 | 0.00 | 66.70 | 4 | 1,220 | 0.33% |
|
| 2018/07/06 | 1 | 70.30 | 1 | 70.00 | 70.80 | 0 | 1,146 | 0.00% |
|
| 2018/07/05 | 1 | 69.20 | 1 | 70.00 | 67.70 | 0 | 1,002 | 0.00% |
|
| 2018/07/04 | 0 | 0.00 | 5 | 68.20 | 67.50 | -5 | 887 | -0.56% |
|
| 2018/06/29 | 1 | 63.30 | 0 | 0.00 | 63.60 | 1 | 805 | 0.12% |
|
| 2018/06/22 | 0 | 0.00 | 1 | 67.00 | 66.60 | -1 | 813 | -0.12% |
|
| 2018/06/21 | 1 | 64.80 | 0 | 0.00 | 66.10 | 1 | 813 | 0.12% |
|
| 2018/06/13 | 1 | 68.50 | 0 | 0.00 | 67.60 | 1 | 839 | 0.12% |
|
| 2018/06/12 | 1 | 68.20 | 0 | 0.00 | 67.90 | 1 | 841 | 0.12% |
|
| 2018/06/05 | 0 | 0.00 | 2 | 71.10 | 69.70 | -2 | 915 | -0.22% |
|
| 2018/06/04 | 0 | 0.00 | 1 | 72.40 | 71.10 | -1 | 966 | -0.10% |
|
| 2018/06/01 | 4 | 70.98 | 1 | 71.10 | 71.80 | 3 | 982 | 0.31% |
|
| 2018/05/31 | 4 | 73.20 | 0 | 0.00 | 70.80 | 4 | 1,003 | 0.40% |
|
| 2018/05/30 | 3 | 72.43 | 2 | 72.85 | 73.40 | 1 | 1,013 | 0.10% |
|
| 2018/05/29 | 6 | 72.63 | 8 | 72.70 | 72.70 | -2 | 1,030 | -0.19% |
|
| 2018/05/28 | 2 | 71.30 | 0 | 0.00 | 71.60 | 2 | 993 | 0.20% |
|
| 2018/05/25 | 1 | 69.40 | 2 | 68.75 | 69.40 | -1 | 964 | -0.10% |
|
| 2018/05/24 | 2 | 66.90 | 2 | 66.25 | 66.90 | 0 | 985 | 0.00% |
|
| 2018/05/22 | 2 | 66.75 | 1 | 67.30 | 67.80 | 1 | 990 | 0.10% |
|
| 2018/05/21 | 0 | 0.00 | 1 | 65.00 | 65.80 | -1 | 971 | -0.10% |
|
| 2018/05/17 | 1 | 65.70 | 1 | 65.30 | 65.70 | 0 | 979 | 0.00% |
|
| 2018/05/14 | 1 | 68.50 | 0 | 0.00 | 67.10 | 1 | 1,012 | 0.10% |
|
| 2018/04/20 | 0 | 0.00 | 1 | 65.40 | 65.20 | -1 | 1,011 | -0.10% |
|
| 2018/04/18 | 0 | 0.00 | 10 | 63.60 | 64.60 | -10 | 1,013 | -0.99% |
|
| 2018/03/28 | 1 | 70.50 | 1 | 70.20 | 69.70 | 0 | 1,052 | 0.00% |
|
| 2018/03/27 | 1 | 69.00 | 0 | 0.00 | 68.80 | 1 | 1,040 | 0.10% |
|
| 2018/03/14 | 3 | 71.97 | 0 | 0.00 | 73.60 | 3 | 977 | 0.31% |
|
| 2018/03/13 | 3 | 74.57 | 0 | 0.00 | 73.00 | 3 | 976 | 0.31% |
|
| 2018/03/12 | 2 | 74.40 | 2 | 74.40 | 74.60 | 0 | 961 | 0.00% |
|
| 2018/03/08 | 1 | 73.10 | 4 | 74.73 | 76.00 | -3 | 921 | -0.33% |
|
| 2018/03/07 | 1 | 75.10 | 1 | 75.50 | 72.80 | 0 | 862 | 0.00% |
|
| 2018/03/06 | 6 | 74.65 | 5 | 74.38 | 74.20 | 1 | 846 | 0.12% |
|
| 2018/03/05 | 3 | 73.60 | 0 | 0.00 | 74.40 | 3 | 824 | 0.36% |
|
| 2018/03/02 | 2 | 73.05 | 5 | 73.60 | 73.20 | -3 | 790 | -0.38% |
|
| 2018/03/01 | 0 | 0.00 | 3 | 71.80 | 72.90 | -3 | 744 | -0.40% |
|
| 2018/02/27 | 10 | 71.64 | 1 | 72.40 | 71.80 | 9 | 765 | 1.18% |
|
| 2018/02/26 | 4 | 71.98 | 0 | 0.00 | 72.00 | 4 | 758 | 0.53% |
|
| 2018/02/06 | 0 | 0.00 | 8 | 63.71 | 65.00 | -8 | 734 | -1.09% |
|
| 2018/02/01 | 1 | 67.90 | 0 | 0.00 | 67.90 | 1 | 755 | 0.13% |
|
| 2018/01/24 | 0 | 0.00 | 1 | 68.50 | 67.70 | -1 | 993 | -0.10% |
|
| 2018/01/22 | 0 | 0.00 | 1 | 67.20 | 68.10 | -1 | 1,032 | -0.10% |
|
| 2018/01/19 | 8 | 67.84 | 1 | 67.70 | 67.80 | 7 | 1,058 | 0.66% |
|
| 2018/01/18 | 0 | 0.00 | 10 | 67.50 | 67.80 | -10 | 1,103 | -0.91% |
|
| 2018/01/10 | 3 | 63.60 | 0 | 0.00 | 63.10 | 3 | 1,573 | 0.19% |
|
| 2018/01/04 | 0 | 0.00 | 5 | 64.60 | 64.40 | -5 | 1,595 | -0.31% |
|
| 2018/01/03 | 5 | 64.90 | 4 | 64.60 | 64.60 | 1 | 1,647 | 0.06% |
|
| 2018/01/02 | 4 | 64.40 | 0 | 0.00 | 64.70 | 4 | 1,683 | 0.24% |
|