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-永和 券商分點個股進出
群益金鼎-永和 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/11/21 | 1 | 280.50 | 1.2 | 281.68 | 280.00 | -0.2 | 8,053 | 0.00% |
|
| 2024/11/20 | 2 | 281.00 | 1.1 | 282.55 | 279.00 | 0.9 | 8,019 | 0.01% |
|
| 2024/11/19 | 0 | 0.00 | 1 | 282.41 | 282.50 | -1 | 8,023 | -0.01% |
|
| 2024/11/18 | 4.1 | 274.40 | 2.2 | 274.00 | 275.50 | 1.9 | 8,023 | 0.02% |
|
| 2024/11/15 | 2.1 | 284.63 | 1.7 | 285.15 | 282.50 | 0.4 | 7,966 | 0.00% |
|
| 2024/11/14 | 2.1 | 291.86 | 0.1 | 295.15 | 291.00 | 2 | 8,054 | 0.02% |
|
| 2024/11/13 | 3 | 294.50 | 2.1 | 295.31 | 300.50 | 0.9 | 8,294 | 0.01% |
|
| 2024/11/12 | 4.1 | 296.13 | 11.1 | 299.73 | 295.00 | -7 | 8,330 | -0.08% |
|
| 2024/11/11 | 2.1 | 305.96 | 4 | 306.01 | 303.00 | -2 | 8,296 | -0.02% |
|
| 2024/11/08 | 4.1 | 304.17 | 4.1 | 305.11 | 305.50 | 0 | 8,338 | 0.00% |
|
| 2024/11/07 | 5.2 | 305.10 | 10 | 305.39 | 304.50 | -4.8 | 8,370 | -0.06% |
|
| 2024/11/06 | 18 | 304.06 | 20.8 | 303.32 | 303.00 | -2.8 | 8,387 | -0.03% |
|
| 2024/11/05 | 1.4 | 295.25 | 9.1 | 291.57 | 294.00 | -7.7 | 8,082 | -0.10% |
|
| 2024/11/04 | 6.7 | 280.79 | 2 | 281.00 | 278.50 | 4.6 | 7,817 | 0.06% |
|
| 2024/11/01 | 2.3 | 272.96 | 6.1 | 280.77 | 282.00 | -3.8 | 7,795 | -0.05% |
|
| 2024/10/30 | 1 | 264.50 | 0 | 0.00 | 261.50 | 1 | 7,580 | 0.01% |
|
| 2024/10/29 | 3 | 265.50 | 2 | 267.50 | 263.50 | 1 | 7,681 | 0.01% |
|
| 2024/10/28 | 1 | 268.00 | 2 | 269.50 | 271.00 | -1 | 7,723 | -0.01% |
|
| 2024/10/24 | 1 | 275.00 | 0 | 0.00 | 270.00 | 1 | 7,960 | 0.01% |
|
| 2024/10/23 | 2.1 | 273.02 | 0 | 275.00 | 276.50 | 2.1 | 8,034 | 0.03% |
|
| 2024/10/22 | 3 | 272.67 | 1.1 | 272.02 | 274.00 | 2 | 8,029 | 0.02% |
|
| 2024/10/21 | 0.1 | 270.00 | 0 | 0.00 | 269.00 | 0.1 | 8,058 | 0.00% |
|
| 2024/10/18 | 0 | 0.00 | 2 | 272.25 | 267.50 | -2 | 8,164 | -0.02% |
|
| 2024/10/17 | 1.1 | 271.92 | 5.1 | 272.11 | 270.50 | -3.9 | 8,199 | -0.05% |
|
| 2024/10/16 | 2 | 265.00 | 1 | 264.00 | 265.00 | 1 | 8,328 | 0.01% |
|
| 2024/10/15 | 1 | 268.01 | 1.1 | 270.83 | 268.50 | 0 | 8,397 | 0.00% |
|
| 2024/10/14 | 0 | 263.95 | 0 | 0.00 | 264.50 | 0 | 8,396 | 0.00% |
|
| 2024/10/11 | 0 | 266.00 | 1 | 266.50 | 266.00 | -1 | 8,451 | -0.01% |
|
| 2024/10/09 | 1.3 | 264.38 | 0 | 0.00 | 260.50 | 1.3 | 8,505 | 0.01% |
|
| 2024/10/08 | 0 | 265.03 | 0.1 | 263.50 | 265.00 | -0.1 | 8,555 | 0.00% |
|
| 2024/10/04 | 3 | 263.50 | 3 | 262.50 | 263.00 | 0 | 8,893 | 0.00% |
|
| 2024/10/01 | 2 | 259.50 | 0 | 0.00 | 258.00 | 2 | 8,866 | 0.02% |
|
| 2024/09/30 | 0 | 0.00 | 0 | 262.50 | 258.50 | 0 | 8,902 | 0.00% |
|
| 2024/09/27 | 0.2 | 266.16 | 0 | 0.00 | 266.00 | 0.2 | 8,889 | 0.00% |
|
| 2024/09/26 | 1 | 263.97 | 1 | 262.50 | 263.50 | 0 | 8,890 | 0.00% |
|
| 2024/09/25 | 2.2 | 266.82 | 2.1 | 266.57 | 263.00 | 0.1 | 8,852 | 0.00% |
|
| 2024/09/24 | 1.1 | 262.83 | 2 | 260.75 | 263.00 | -0.9 | 8,777 | -0.01% |
|
| 2024/09/23 | 1.1 | 261.41 | 0.5 | 261.50 | 262.00 | 0.6 | 8,783 | 0.01% |
|
| 2024/09/20 | 0 | 0.00 | 1.2 | 260.08 | 255.00 | -1.2 | 8,774 | -0.01% |
|
| 2024/09/19 | 1.1 | 252.98 | 3 | 255.00 | 255.50 | -2 | 8,752 | -0.02% |
|
| 2024/09/18 | 1 | 249.99 | 2 | 247.01 | 246.00 | -1 | 8,769 | -0.01% |
|
| 2024/09/16 | 1 | 252.50 | 0 | 0.00 | 251.50 | 1 | 8,807 | 0.01% |
|
| 2024/09/13 | 2 | 251.75 | 0 | 0.00 | 251.50 | 2 | 8,923 | 0.02% |
|
| 2024/09/12 | 1.1 | 251.55 | 4.1 | 251.85 | 252.50 | -3 | 9,157 | -0.03% |
|
| 2024/09/11 | 0 | 242.00 | 4.4 | 245.04 | 242.50 | -4.4 | 9,167 | -0.05% |
|
| 2024/09/10 | 6 | 243.50 | 2 | 250.00 | 239.00 | 4 | 9,283 | 0.04% |
|
| 2024/09/09 | 3 | 249.33 | 2 | 249.75 | 249.00 | 1 | 9,260 | 0.01% |
|
| 2024/09/06 | 0.4 | 251.18 | 8 | 249.13 | 252.50 | -7.6 | 9,287 | -0.08% |
|
| 2024/09/05 | 0.2 | 244.17 | 0 | 0.00 | 242.50 | 0.2 | 9,291 | 0.00% |
|
| 2024/09/04 | 1.2 | 247.20 | 0 | 0.00 | 244.50 | 1.2 | 9,365 | 0.01% |
|
| 2024/09/03 | 1.1 | 257.74 | 4.2 | 261.00 | 260.50 | -3.1 | 9,330 | -0.03% |
|
| 2024/09/02 | 0 | 0.00 | 7.5 | 258.63 | 255.00 | -7.5 | 9,302 | -0.08% |
|
| 2024/08/29 | 2.6 | 259.98 | 0 | 0.00 | 262.00 | 2.6 | 9,354 | 0.03% |
|
| 2024/08/28 | 1.2 | 265.61 | 1 | 265.00 | 266.50 | 0.2 | 9,369 | 0.00% |
|
| 2024/08/27 | 9 | 267.50 | 9.1 | 266.49 | 266.50 | -0.1 | 9,470 | 0.00% |
|
| 2024/08/26 | 17.2 | 274.63 | 6 | 275.67 | 267.00 | 11.2 | 9,455 | 0.12% |
|
| 2024/08/23 | 6 | 255.25 | 0 | 0.00 | 260.50 | 6 | 9,369 | 0.06% |
|
| 2024/08/22 | 2.4 | 261.05 | 1 | 262.00 | 259.00 | 1.4 | 9,467 | 0.01% |
|
| 2024/08/21 | 2 | 258.50 | 1.8 | 258.94 | 259.00 | 0.2 | 9,517 | 0.00% |
|
| 2024/08/20 | 4.5 | 261.84 | 1 | 264.00 | 262.00 | 3.5 | 9,532 | 0.04% |
|
| 2024/08/19 | 1.9 | 264.79 | 4.3 | 265.36 | 262.50 | -2.4 | 9,680 | -0.02% |
|
| 2024/08/16 | 8.2 | 261.28 | 17 | 259.29 | 265.00 | -8.8 | 9,642 | -0.09% |
|
| 2024/08/15 | 20 | 249.30 | 6 | 245.83 | 249.50 | 14 | 9,467 | 0.15% |
|
| 2024/08/14 | 2 | 237.75 | 1 | 239.00 | 242.50 | 1 | 9,317 | 0.01% |
|
| 2024/08/13 | 1 | 234.50 | 1.1 | 234.73 | 236.00 | -0.1 | 9,470 | 0.00% |
|
| 2024/08/12 | 4 | 234.38 | 2 | 237.00 | 236.00 | 2 | 9,515 | 0.02% |
|
| 2024/08/09 | 1 | 230.50 | 2.1 | 233.72 | 231.50 | -1.1 | 9,614 | -0.01% |
|
| 2024/08/08 | 3.2 | 220.98 | 1 | 221.00 | 222.00 | 2.2 | 9,545 | 0.02% |
|
| 2024/08/07 | 1.1 | 225.50 | 0 | 236.00 | 234.50 | 1 | 9,411 | 0.01% |
|
| 2024/08/06 | 1.4 | 229.87 | 3 | 228.50 | 227.00 | -1.7 | 9,277 | -0.02% |
|
| 2024/08/05 | 2 | 240.50 | 7 | 239.00 | 231.00 | -5 | 9,255 | -0.05% |
|
| 2024/08/02 | 3 | 263.33 | 2 | 268.75 | 262.50 | 1 | 9,542 | 0.01% |
|
| 2024/08/01 | 1 | 269.50 | 3 | 269.53 | 271.00 | -2 | 9,663 | -0.02% |
|
| 2024/07/31 | 1 | 259.57 | 0 | 0.00 | 259.00 | 1 | 9,623 | 0.01% |
|
| 2024/07/30 | 8.1 | 255.87 | 1 | 255.50 | 258.00 | 7.1 | 9,602 | 0.07% |
|
| 2024/07/29 | 5.3 | 266.22 | 2.5 | 262.40 | 256.00 | 2.8 | 9,619 | 0.03% |
|
| 2024/07/26 | 0.1 | 270.71 | 1 | 270.97 | 271.00 | -0.9 | 9,453 | -0.01% |
|
| 2024/07/23 | 2 | 278.50 | 1.1 | 279.48 | 280.00 | 0.9 | 9,373 | 0.01% |
|
| 2024/07/22 | 1 | 272.96 | 3 | 270.33 | 272.50 | -2 | 9,417 | -0.02% |
|
| 2024/07/19 | 5.2 | 279.06 | 2 | 280.25 | 277.50 | 3.2 | 9,416 | 0.03% |
|
| 2024/07/18 | 0.4 | 285.28 | 2 | 284.50 | 283.50 | -1.6 | 9,476 | -0.02% |
|
| 2024/07/17 | 6.6 | 294.76 | 2.4 | 293.88 | 293.00 | 4.2 | 9,434 | 0.04% |
|
| 2024/07/16 | 2.1 | 303.53 | 3 | 304.33 | 302.50 | -0.9 | 9,320 | -0.01% |
|
| 2024/07/15 | 1.6 | 305.02 | 1.1 | 305.27 | 302.00 | 0.5 | 9,396 | 0.01% |
|
| 2024/07/12 | 3.5 | 310.96 | 1.7 | 310.94 | 309.00 | 1.8 | 9,404 | 0.02% |
|
| 2024/07/11 | 2 | 317.25 | 1.5 | 317.33 | 314.00 | 0.5 | 9,473 | 0.01% |
|
| 2024/07/10 | 3 | 314.67 | 2 | 315.50 | 317.00 | 1 | 9,545 | 0.01% |
|
| 2024/07/09 | 8.3 | 313.85 | 9.1 | 314.23 | 315.00 | -0.8 | 9,638 | -0.01% |
|
| 2024/07/08 | 9.4 | 313.36 | 11.1 | 311.93 | 310.00 | -1.7 | 9,590 | -0.02% |
|
| 2024/07/05 | 2 | 303.00 | 1.5 | 302.33 | 301.50 | 0.5 | 9,555 | 0.01% |
|
| 2024/07/04 | 1.5 | 305.33 | 0 | 304.00 | 304.00 | 1.5 | 10,026 | 0.01% |
|
| 2024/07/03 | 0.1 | 304.50 | 1 | 305.00 | 304.00 | -1 | 10,309 | -0.01% |
|
| 2024/07/02 | 2 | 303.25 | 2.5 | 304.00 | 302.00 | -0.5 | 10,706 | 0.00% |
|
| 2024/07/01 | 1 | 305.00 | 8 | 306.07 | 306.50 | -7 | 10,885 | -0.06% |
|
| 2024/06/28 | 1 | 305.01 | 1.8 | 306.00 | 305.50 | -0.8 | 11,133 | -0.01% |
|
| 2024/06/27 | 4.6 | 304.28 | 2.3 | 305.00 | 305.00 | 2.3 | 11,263 | 0.02% |
|
| 2024/06/26 | 0.2 | 309.50 | 5.6 | 308.61 | 308.50 | -5.4 | 11,589 | -0.05% |
|
| 2024/06/25 | 1.1 | 308.67 | 1 | 308.50 | 310.00 | 0.1 | 11,731 | 0.00% |
|
| 2024/06/24 | 4.2 | 313.92 | 7 | 311.93 | 312.00 | -2.8 | 11,852 | -0.02% |
|
| 2024/06/21 | 2 | 310.00 | 0.1 | 310.34 | 312.00 | 1.9 | 12,038 | 0.02% |
|
| 2024/06/20 | 5.1 | 315.72 | 6.4 | 314.16 | 314.50 | -1.2 | 12,300 | -0.01% |
|
| 2024/06/19 | 4.3 | 316.07 | 10.1 | 315.72 | 316.50 | -5.8 | 12,815 | -0.05% |
|
| 2024/06/18 | 1.4 | 307.82 | 5 | 307.50 | 308.50 | -3.6 | 12,889 | -0.03% |
|
| 2024/06/17 | 8 | 306.25 | 10.1 | 305.51 | 307.00 | -2 | 13,137 | -0.02% |
|
| 2024/06/14 | 0.5 | 314.18 | 1 | 310.00 | 315.00 | -0.5 | 13,216 | 0.00% |
|
| 2024/06/13 | 1.1 | 315.48 | 3.2 | 314.90 | 316.00 | -2.2 | 13,332 | -0.02% |
|
| 2024/06/12 | 5.1 | 304.29 | 3.3 | 305.23 | 310.00 | 1.8 | 13,699 | 0.01% |
|
| 2024/06/11 | 6.1 | 304.26 | 6.1 | 304.52 | 302.50 | 0 | 13,974 | 0.00% |
|
| 2024/06/07 | 5.1 | 314.31 | 6.2 | 310.82 | 309.50 | -1.1 | 14,489 | -0.01% |
|
| 2024/06/06 | 1.1 | 317.74 | 0 | 0.00 | 317.50 | 1.1 | 14,645 | 0.01% |
|
| 2024/06/05 | 5.1 | 316.67 | 4.5 | 314.89 | 318.00 | 0.6 | 14,971 | 0.00% |
|
| 2024/06/04 | 6 | 320.83 | 5.1 | 315.92 | 315.00 | 0.9 | 15,384 | 0.01% |
|
| 2024/06/03 | 6 | 324.33 | 5 | 325.80 | 323.50 | 1 | 15,524 | 0.01% |
|
| 2024/05/31 | 6 | 324.66 | 7.2 | 325.63 | 318.00 | -1.2 | 15,608 | -0.01% |
|
| 2024/05/30 | 4.3 | 327.18 | 11 | 327.45 | 329.00 | -6.8 | 15,731 | -0.04% |
|
| 2024/05/29 | 14.4 | 336.76 | 10.3 | 338.34 | 332.00 | 4.1 | 16,211 | 0.03% |
|
| 2024/05/28 | 5.1 | 325.00 | 4 | 327.13 | 330.00 | 1 | 16,352 | 0.01% |
|
| 2024/05/27 | 4.1 | 321.63 | 5.4 | 322.34 | 324.00 | -1.3 | 16,522 | -0.01% |
|
| 2024/05/24 | 4.1 | 316.27 | 10 | 319.85 | 319.00 | -5.9 | 16,697 | -0.04% |
|
| 2024/05/23 | 27.4 | 321.21 | 30.1 | 319.67 | 317.00 | -2.7 | 16,910 | -0.02% |
|
| 2024/05/22 | 7.3 | 328.45 | 6.1 | 329.09 | 328.50 | 1.3 | 17,111 | 0.01% |
|
| 2024/05/21 | 8 | 327.69 | 19.6 | 328.72 | 330.00 | -11.6 | 17,541 | -0.07% |
|
| 2024/05/20 | 19 | 327.08 | 14.1 | 326.43 | 325.00 | 4.9 | 17,657 | 0.03% |
|
| 2024/05/17 | 15.1 | 321.34 | 21.1 | 323.04 | 322.50 | -6 | 17,899 | -0.03% |
|
| 2024/05/16 | 8 | 314.63 | 11 | 315.09 | 314.50 | -3 | 17,937 | -0.02% |
|
| 2024/05/15 | 16.1 | 313.62 | 16 | 312.82 | 311.00 | 0.1 | 18,425 | 0.00% |
|
| 2024/05/14 | 10 | 317.00 | 7.1 | 316.79 | 320.00 | 2.9 | 18,814 | 0.02% |
|
| 2024/05/13 | 5 | 312.89 | 21 | 310.76 | 313.00 | -16 | 19,032 | -0.08% |
|
| 2024/05/10 | 12.1 | 306.93 | 9.5 | 308.10 | 307.00 | 2.6 | 19,496 | 0.01% |
|
| 2024/05/09 | 18.1 | 312.24 | 13.2 | 311.19 | 310.00 | 4.9 | 19,704 | 0.02% |
|
| 2024/05/08 | 26.9 | 314.42 | 22.2 | 314.43 | 311.50 | 4.7 | 19,933 | 0.02% |
|
| 2024/05/07 | 4.2 | 293.19 | 10 | 300.75 | 312.00 | -5.8 | 20,004 | -0.03% |
|
| 2024/05/06 | 7 | 292.43 | 6.5 | 291.81 | 292.00 | 0.6 | 19,941 | 0.00% |
|
| 2024/05/03 | 1.2 | 287.92 | 0 | 0.00 | 286.00 | 1.2 | 20,066 | 0.01% |
|
| 2024/05/02 | 5.1 | 288.72 | 3 | 289.17 | 288.50 | 2.1 | 20,359 | 0.01% |
|
| 2024/04/30 | 0 | 0.00 | 1 | 301.00 | 299.00 | -1 | 20,433 | 0.00% |
|
| 2024/04/29 | 1 | 300.50 | 2.1 | 301.21 | 301.00 | -1.1 | 20,774 | -0.01% |
|
| 2024/04/26 | 7 | 298.79 | 2 | 296.25 | 295.50 | 5 | 21,500 | 0.02% |
|
| 2024/04/25 | 5.3 | 291.29 | 4.4 | 291.23 | 290.50 | 1 | 21,841 | 0.00% |
|
| 2024/04/24 | 5 | 296.90 | 4.1 | 292.96 | 299.50 | 0.9 | 21,890 | 0.00% |
|
| 2024/04/23 | 6.4 | 282.85 | 5 | 283.10 | 281.00 | 1.4 | 21,915 | 0.01% |
|
| 2024/04/22 | 2.7 | 284.27 | 24 | 283.77 | 282.50 | -21.4 | 21,890 | -0.10% |
|
| 2024/04/19 | 6.6 | 292.18 | 11 | 290.95 | 292.50 | -4.5 | 21,857 | -0.02% |
|
| 2024/04/18 | 6 | 303.33 | 8.6 | 304.05 | 302.00 | -2.6 | 21,884 | -0.01% |
|
| 2024/04/17 | 14.2 | 305.22 | 7.3 | 305.23 | 308.00 | 6.9 | 22,149 | 0.03% |
|
| 2024/04/16 | 3.3 | 302.52 | 8.1 | 301.53 | 302.00 | -4.8 | 22,111 | -0.02% |
|
| 2024/04/15 | 17.5 | 306.75 | 16.3 | 304.81 | 302.00 | 1.2 | 22,218 | 0.01% |
|
| 2024/04/12 | 14 | 321.43 | 6.1 | 324.33 | 318.00 | 7.9 | 22,071 | 0.04% |
|
| 2024/04/11 | 12.6 | 320.40 | 8.1 | 320.43 | 320.50 | 4.5 | 22,015 | 0.02% |
|
| 2024/04/10 | 45.8 | 335.58 | 24.5 | 331.20 | 320.00 | 21.4 | 21,964 | 0.10% |
|
| 2024/04/09 | 15.8 | 337.86 | 12.2 | 335.97 | 335.00 | 3.6 | 21,664 | 0.02% |
|
| 2024/04/08 | 11.8 | 334.49 | 38.4 | 332.50 | 340.00 | -26.6 | 21,721 | -0.12% |
|
| 2024/04/03 | 5.6 | 316.66 | 10.2 | 314.94 | 317.50 | -4.6 | 21,494 | -0.02% |
|
| 2024/04/02 | 22.2 | 315.59 | 6.1 | 317.65 | 317.00 | 16.1 | 21,370 | 0.08% |
|
| 2024/04/01 | 15.2 | 318.19 | 11.1 | 318.95 | 318.50 | 4.2 | 21,222 | 0.02% |
|
| 2024/03/29 | 39.1 | 318.37 | 30.2 | 319.00 | 316.00 | 9 | 21,146 | 0.04% |
|
| 2024/03/28 | 13.5 | 310.78 | 12.1 | 309.85 | 313.00 | 1.4 | 20,885 | 0.01% |
|
| 2024/03/27 | 4.1 | 305.54 | 4 | 307.13 | 310.00 | 0.1 | 20,888 | 0.00% |
|
| 2024/03/26 | 19.1 | 305.96 | 12 | 306.46 | 304.50 | 7.1 | 20,952 | 0.03% |
|
| 2024/03/25 | 21.3 | 307.35 | 12 | 308.17 | 306.00 | 9.3 | 20,978 | 0.04% |
|
| 2024/03/22 | 44.4 | 299.17 | 19.3 | 298.56 | 303.00 | 25.1 | 21,011 | 0.12% |
|
| 2024/03/21 | 16.7 | 292.16 | 12 | 295.08 | 291.00 | 4.7 | 20,568 | 0.02% |
|
| 2024/03/20 | 21.3 | 301.95 | 12 | 302.25 | 295.00 | 9.3 | 20,540 | 0.05% |
|
| 2024/03/19 | 14.1 | 308.45 | 8 | 307.94 | 305.00 | 6.1 | 20,591 | 0.03% |
|
| 2024/03/18 | 10.2 | 308.23 | 12.1 | 308.87 | 310.50 | -2 | 20,605 | -0.01% |
|
| 2024/03/15 | 24.5 | 313.53 | 20.1 | 313.21 | 313.00 | 4.4 | 20,670 | 0.02% |
|
| 2024/03/14 | 21.5 | 321.93 | 13 | 320.92 | 317.50 | 8.5 | 20,584 | 0.04% |
|
| 2024/03/13 | 34.8 | 337.61 | 30 | 332.70 | 328.00 | 4.8 | 20,968 | 0.02% |
|
| 2024/03/12 | 6.1 | 361.38 | 65 | 360.09 | 355.00 | -59 | 20,947 | -0.28% |
|
| 2024/03/11 | 27.1 | 365.23 | 22.9 | 367.98 | 360.00 | 4.2 | 21,071 | 0.02% |
|
| 2024/03/08 | 74.4 | 360.08 | 27 | 367.13 | 358.00 | 47.4 | 20,879 | 0.23% |
|
| 2024/03/07 | 18 | 361.42 | 25.2 | 362.63 | 359.00 | -7.2 | 20,680 | -0.03% |
|
| 2024/03/06 | 10 | 363.55 | 9 | 364.67 | 362.50 | 1 | 20,673 | 0.00% |
|
| 2024/03/05 | 9 | 362.06 | 13.1 | 361.48 | 361.50 | -4.1 | 20,875 | -0.02% |
|
| 2024/03/04 | 26.7 | 369.79 | 15.9 | 371.87 | 354.50 | 10.8 | 20,978 | 0.05% |
|
| 2024/03/01 | 16.3 | 353.50 | 25.4 | 355.87 | 361.00 | -9.1 | 20,553 | -0.04% |
|
| 2024/02/29 | 15.3 | 340.15 | 9.1 | 339.54 | 345.00 | 6.2 | 20,268 | 0.03% |
|
| 2024/02/27 | 12.7 | 330.47 | 12 | 334.75 | 334.00 | 0.7 | 20,072 | 0.00% |
|
| 2024/02/26 | 7.7 | 337.15 | 3 | 335.00 | 335.00 | 4.7 | 20,034 | 0.02% |
|
| 2024/02/23 | 14.3 | 350.05 | 100.1 | 357.09 | 342.50 | -85.8 | 20,105 | -0.43% |
|
| 2024/02/22 | 32.8 | 355.54 | 23 | 357.87 | 347.00 | 9.7 | 20,284 | 0.05% |
|
| 2024/02/21 | 22.4 | 348.30 | 12 | 349.42 | 347.50 | 10.4 | 19,874 | 0.05% |
|
| 2024/02/20 | 41.6 | 358.45 | 19.2 | 357.13 | 357.00 | 22.4 | 19,790 | 0.11% |
|
| 2024/02/19 | 100.6 | 370.74 | 136 | 363.82 | 366.50 | -35.5 | 19,592 | -0.18% |
大賣/
|
| 2024/02/16 | 144.3 | 378.87 | 151 | 384.60 | 381.00 | -6.8 | 19,637 | -0.03% |
大買/大賣/
|
| 2024/02/15 | 9 | 362.56 | 22.3 | 367.83 | 370.50 | -13.3 | 19,260 | -0.07% |
|
| 2024/02/05 | 20.1 | 338.28 | 21.7 | 339.82 | 337.00 | -1.7 | 18,948 | -0.01% |
|
| 2024/02/02 | 15 | 331.77 | 28.7 | 332.45 | 333.00 | -13.7 | 18,947 | -0.07% |
|
| 2024/02/01 | 20 | 307.15 | 15.1 | 308.77 | 313.50 | 4.9 | 18,987 | 0.03% |
|
| 2024/01/31 | 24 | 308.48 | 42 | 308.49 | 309.00 | -18 | 19,098 | -0.09% |
|
| 2024/01/30 | 24.2 | 304.87 | 37.3 | 304.08 | 305.00 | -13.1 | 19,085 | -0.07% |
|
| 2024/01/29 | 3 | 292.83 | 21.6 | 293.89 | 295.00 | -18.6 | 19,111 | -0.10% |
|
| 2024/01/26 | 3.1 | 285.29 | 5.7 | 287.82 | 284.00 | -2.6 | 19,311 | -0.01% |
|
| 2024/01/25 | 28.1 | 293.99 | 27.2 | 296.33 | 292.00 | 1 | 19,532 | 0.00% |
|
| 2024/01/24 | 130 | 294.41 | 18.7 | 293.35 | 293.50 | 111.3 | 19,400 | 0.57% |
大買/鉅額交易
|
| 2024/01/23 | 41.2 | 293.71 | 10 | 292.05 | 291.00 | 31.2 | 19,559 | 0.16% |
|
| 2024/01/22 | 19 | 290.50 | 43.9 | 291.09 | 297.50 | -24.9 | 19,345 | -0.13% |
|
| 2024/01/19 | 8.5 | 267.42 | 17.4 | 267.68 | 270.50 | -8.9 | 18,793 | -0.05% |
|
| 2024/01/18 | 2.4 | 252.08 | 1.2 | 254.25 | 256.00 | 1.2 | 18,715 | 0.01% |
|
| 2024/01/17 | 8 | 259.69 | 5.2 | 261.60 | 257.00 | 2.8 | 18,829 | 0.01% |
|
| 2024/01/16 | 4 | 261.25 | 7 | 261.14 | 261.50 | -3 | 18,890 | -0.02% |
|
| 2024/01/15 | 14.2 | 263.09 | 13 | 262.08 | 260.50 | 1.2 | 19,056 | 0.01% |
|
| 2024/01/12 | 23 | 262.43 | 31 | 263.29 | 262.00 | -8 | 19,319 | -0.04% |
|
| 2024/01/11 | 13.1 | 258.98 | 18 | 257.80 | 263.00 | -4.9 | 19,423 | -0.03% |
|
| 2024/01/10 | 9.1 | 248.39 | 5 | 248.70 | 247.50 | 4.1 | 19,718 | 0.02% |
|
| 2024/01/09 | 12.5 | 252.16 | 8 | 252.31 | 252.00 | 4.5 | 19,960 | 0.02% |
|
| 2024/01/08 | 2 | 244.76 | 3 | 245.00 | 241.50 | -1 | 19,988 | 0.00% |
|
| 2024/01/05 | 5.1 | 247.10 | 3 | 244.17 | 243.00 | 2.1 | 20,430 | 0.01% |
|
| 2024/01/04 | 7 | 247.72 | 7 | 248.86 | 247.00 | 0 | 20,781 | 0.00% |
|
| 2024/01/03 | 10.2 | 249.00 | 15 | 249.87 | 247.50 | -4.8 | 21,367 | -0.02% |
|
| 2024/01/02 | 33.3 | 255.59 | 26.1 | 254.81 | 255.00 | 7.2 | 21,383 | 0.03% |
|
| 2023/12/29 | 19 | 266.74 | 17 | 267.65 | 266.00 | 2 | 21,203 | 0.01% |
|
| 2023/12/28 | 11 | 265.73 | 11 | 265.86 | 265.50 | 0 | 21,225 | 0.00% |
|
| 2023/12/27 | 12 | 263.54 | 13 | 264.00 | 264.00 | -1 | 21,380 | 0.00% |
|
| 2023/12/26 | 15 | 262.93 | 7 | 263.71 | 264.00 | 8 | 21,804 | 0.04% |
|
| 2023/12/25 | 4 | 263.00 | 7 | 262.29 | 263.50 | -3 | 22,253 | -0.01% |
|
| 2023/12/22 | 11 | 261.77 | 9 | 262.17 | 259.00 | 2 | 22,547 | 0.01% |
|
| 2023/12/21 | 12 | 259.05 | 16 | 259.94 | 262.00 | -4 | 22,777 | -0.02% |
|
| 2023/12/20 | 15 | 260.97 | 15 | 263.10 | 261.50 | 0 | 23,024 | 0.00% |
|
| 2023/12/19 | 11 | 257.05 | 12.1 | 258.32 | 260.00 | -1.1 | 23,341 | 0.00% |
|
| 2023/12/18 | 7 | 256.21 | 10 | 256.50 | 255.50 | -3 | 23,623 | -0.01% |
|
| 2023/12/15 | 6 | 256.08 | 9 | 257.06 | 254.00 | -3 | 24,052 | -0.01% |
|
| 2023/12/14 | 13.5 | 255.66 | 17.5 | 257.19 | 257.50 | -4 | 24,102 | -0.02% |
|
| 2023/12/13 | 16.2 | 252.83 | 10 | 251.40 | 250.00 | 6.2 | 24,239 | 0.03% |
|
| 2023/12/12 | 15.3 | 252.68 | 5 | 254.00 | 250.50 | 10.3 | 24,357 | 0.04% |
|
| 2023/12/11 | 27 | 255.06 | 20.7 | 254.89 | 251.50 | 6.4 | 24,544 | 0.03% |
|
| 2023/12/08 | 22.1 | 266.03 | 25 | 265.68 | 258.50 | -2.9 | 24,567 | -0.01% |
|
| 2023/12/07 | 13.1 | 254.27 | 33 | 253.88 | 259.50 | -19.9 | 24,442 | -0.08% |
|
| 2023/12/06 | 5.1 | 242.45 | 13 | 239.38 | 243.50 | -7.9 | 24,601 | -0.03% |
|
| 2023/12/05 | 10.3 | 231.10 | 11.4 | 228.87 | 228.50 | -1.1 | 24,768 | 0.00% |
|
| 2023/12/04 | 21 | 240.98 | 8.4 | 241.26 | 236.00 | 12.6 | 25,017 | 0.05% |
|
| 2023/12/01 | 14 | 246.04 | 9 | 247.11 | 246.00 | 5 | 25,087 | 0.02% |
|
| 2023/11/30 | 13.5 | 247.44 | 9 | 247.56 | 250.00 | 4.4 | 25,309 | 0.02% |
|
| 2023/11/29 | 10 | 242.50 | 19 | 243.39 | 243.50 | -9 | 25,290 | -0.04% |
|
| 2023/11/28 | 4.4 | 233.59 | 3 | 232.83 | 235.00 | 1.4 | 25,443 | 0.01% |
|
| 2023/11/27 | 3 | 229.83 | 6 | 232.25 | 230.00 | -3 | 26,463 | -0.01% |
|
| 2023/11/24 | 1.4 | 233.87 | 3.5 | 234.57 | 232.00 | -2.1 | 26,978 | -0.01% |
|
| 2023/11/22 | 16.2 | 235.43 | 7.5 | 235.50 | 233.50 | 8.7 | 27,809 | 0.03% |
|
| 2023/11/21 | 23.3 | 244.74 | 20 | 243.43 | 244.00 | 3.3 | 27,996 | 0.01% |
|
| 2023/11/20 | 4.6 | 231.28 | 3.1 | 231.54 | 233.00 | 1.5 | 28,514 | 0.01% |
|
| 2023/11/17 | 8.7 | 230.90 | 3 | 232.83 | 230.50 | 5.7 | 28,784 | 0.02% |
|
| 2023/11/16 | 3.5 | 232.63 | 4 | 232.25 | 233.00 | -0.5 | 29,414 | 0.00% |
|
| 2023/11/15 | 7 | 232.79 | 19 | 235.79 | 228.50 | -12 | 29,340 | -0.04% |
|
| 2023/11/14 | 2 | 228.50 | 2 | 228.50 | 229.50 | 0 | 29,350 | 0.00% |
|
| 2023/11/13 | 6.5 | 228.24 | 4 | 229.25 | 225.50 | 2.5 | 29,605 | 0.01% |
|
| 2023/11/10 | 10 | 227.05 | 11 | 227.23 | 230.50 | -1 | 29,695 | 0.00% |
|
| 2023/11/09 | 31 | 230.05 | 28 | 230.23 | 231.00 | 3 | 29,822 | 0.01% |
|
| 2023/11/08 | 13 | 225.12 | 20 | 226.28 | 224.50 | -7 | 29,683 | -0.02% |
|
| 2023/11/07 | 9 | 218.17 | 7 | 219.43 | 220.50 | 2 | 29,783 | 0.01% |
|
| 2023/11/06 | 16.2 | 217.93 | 10 | 220.20 | 220.00 | 6.2 | 30,121 | 0.02% |
|
| 2023/11/03 | 10 | 225.40 | 8 | 225.38 | 220.50 | 2 | 30,274 | 0.01% |
|
| 2023/11/02 | 17.1 | 228.05 | 7 | 231.79 | 226.50 | 10.1 | 30,540 | 0.03% |
|
| 2023/11/01 | 6 | 218.67 | 6.3 | 219.39 | 221.00 | -0.3 | 30,490 | 0.00% |
|
| 2023/10/31 | 7.1 | 222.34 | 12 | 222.96 | 217.50 | -4.9 | 30,708 | -0.02% |
|
| 2023/10/30 | 10 | 235.75 | 2 | 234.75 | 232.50 | 8 | 30,679 | 0.03% |
|
| 2023/10/27 | 3 | 237.17 | 7 | 236.86 | 235.50 | -4 | 30,856 | -0.01% |
|
| 2023/10/26 | 8.1 | 234.74 | 3 | 233.33 | 232.00 | 5.1 | 31,051 | 0.02% |
|
| 2023/10/25 | 10 | 246.25 | 11 | 245.41 | 245.50 | -1 | 31,115 | 0.00% |
|
| 2023/10/24 | 15 | 243.97 | 15 | 245.03 | 247.00 | 0 | 31,257 | 0.00% |
|
| 2023/10/23 | 2 | 243.25 | 2 | 244.75 | 239.00 | 0 | 31,608 | 0.00% |
|
| 2023/10/20 | 40 | 238.40 | 30 | 237.12 | 241.50 | 10 | 32,203 | 0.03% |
|
| 2023/10/19 | 13.3 | 242.82 | 19 | 244.08 | 243.00 | -5.8 | 32,573 | -0.02% |
|
| 2023/10/18 | 26.1 | 251.24 | 17 | 254.38 | 246.00 | 9.1 | 33,002 | 0.03% |
|
| 2023/10/17 | 11.1 | 268.10 | 10 | 264.80 | 261.50 | 1.1 | 32,569 | 0.00% |
|
| 2023/10/16 | 12.2 | 268.94 | 10 | 266.60 | 265.50 | 2.2 | 32,685 | 0.01% |
|
| 2023/10/13 | 18.3 | 274.77 | 6 | 272.75 | 271.00 | 12.3 | 33,080 | 0.04% |
|
| 2023/10/12 | 12 | 282.13 | 16 | 285.00 | 284.50 | -4 | 32,909 | -0.01% |
|
| 2023/10/11 | 17.2 | 285.69 | 12.2 | 285.64 | 274.00 | 5 | 33,130 | 0.01% |
|
| 2023/10/06 | 3.5 | 289.56 | 4 | 292.25 | 289.50 | -0.5 | 33,267 | 0.00% |
|
| 2023/10/05 | 2 | 287.25 | 5 | 288.40 | 288.00 | -3 | 33,634 | -0.01% |
|
| 2023/10/04 | 6 | 287.17 | 5 | 285.00 | 287.50 | 1 | 33,823 | 0.00% |
|
| 2023/10/03 | 36 | 289.97 | 45 | 291.56 | 290.00 | -9 | 34,036 | -0.03% |
|
| 2023/10/02 | 19 | 291.08 | 14.1 | 293.27 | 290.00 | 4.9 | 34,069 | 0.01% |
|
| 2023/09/28 | 28 | 286.82 | 11 | 285.95 | 281.50 | 17 | 33,874 | 0.05% |
|
| 2023/09/27 | 10 | 280.20 | 10 | 281.35 | 284.50 | 0 | 33,745 | 0.00% |
|
| 2023/09/26 | 11 | 280.14 | 9 | 280.06 | 275.50 | 2 | 33,843 | 0.01% |
|
| 2023/09/25 | 18.3 | 275.28 | 19 | 275.45 | 274.50 | -0.7 | 33,822 | 0.00% |
|
| 2023/09/22 | 14.4 | 271.35 | 17 | 272.06 | 279.00 | -2.6 | 33,668 | -0.01% |
|
| 2023/09/21 | 32.3 | 261.59 | 29 | 266.45 | 268.50 | 3.3 | 33,359 | 0.01% |
|
| 2023/09/20 | 12.1 | 264.67 | 27.1 | 266.24 | 263.50 | -15 | 33,008 | -0.05% |
|
| 2023/09/19 | 15 | 255.83 | 7 | 256.43 | 253.50 | 8 | 32,760 | 0.02% |
|
| 2023/09/18 | 12.1 | 260.00 | 9 | 259.67 | 260.00 | 3.1 | 32,765 | 0.01% |
|
| 2023/09/15 | 10 | 273.60 | 2 | 271.77 | 271.50 | 8 | 32,493 | 0.02% |
|
| 2023/09/14 | 23.3 | 278.63 | 23 | 277.37 | 278.00 | 0.3 | 32,446 | 0.00% |
|
| 2023/09/13 | 14 | 268.43 | 7 | 268.64 | 267.50 | 7 | 32,186 | 0.02% |
|
| 2023/09/12 | 12.3 | 272.53 | 27 | 273.07 | 270.50 | -14.8 | 32,289 | -0.05% |
|
| 2023/09/11 | 28.2 | 295.39 | 15.7 | 285.72 | 279.50 | 12.6 | 32,135 | 0.04% |
|
| 2023/09/08 | 17 | 315.03 | 13 | 315.27 | 307.50 | 4 | 31,678 | 0.01% |
|
| 2023/09/07 | 16 | 309.25 | 6.3 | 309.31 | 314.50 | 9.7 | 31,645 | 0.03% |
|
| 2023/09/06 | 12.2 | 311.11 | 1 | 306.50 | 306.50 | 11.2 | 31,971 | 0.04% |
|
| 2023/09/05 | 13.3 | 312.32 | 8 | 311.31 | 311.00 | 5.3 | 32,151 | 0.02% |
|
| 2023/09/04 | 9.2 | 318.98 | 12 | 319.25 | 316.00 | -2.8 | 31,990 | -0.01% |
|
| 2023/09/01 | 14.5 | 332.46 | 7 | 334.93 | 323.00 | 7.5 | 32,027 | 0.02% |
|
| 2023/08/31 | 21.1 | 346.27 | 29 | 345.86 | 341.00 | -8 | 31,778 | -0.03% |
|
| 2023/08/30 | 25 | 361.74 | 23.1 | 364.37 | 354.00 | 1.9 | 31,011 | 0.01% |
|
| 2023/08/29 | 16 | 351.78 | 17.1 | 353.27 | 354.00 | -1.1 | 31,023 | 0.00% |
|
| 2023/08/28 | 13.1 | 346.09 | 15 | 343.17 | 345.00 | -1.9 | 30,750 | -0.01% |
|
| 2023/08/25 | 12 | 342.84 | 6 | 345.58 | 342.50 | 6 | 30,385 | 0.02% |
|
| 2023/08/24 | 32 | 352.00 | 31 | 357.07 | 354.00 | 1 | 30,075 | 0.00% |
|
| 2023/08/23 | 13 | 331.88 | 8 | 333.19 | 334.50 | 5 | 29,494 | 0.02% |
|
| 2023/08/22 | 12.1 | 334.81 | 34.4 | 337.97 | 335.50 | -22.2 | 30,070 | -0.07% |
|
| 2023/08/21 | 12.1 | 316.20 | 11 | 310.86 | 310.50 | 1.1 | 29,770 | 0.00% |
|
| 2023/08/18 | 7 | 317.21 | 5 | 320.62 | 312.00 | 2 | 29,911 | 0.01% |
|
| 2023/08/17 | 10 | 331.75 | 6 | 333.26 | 331.00 | 4 | 29,649 | 0.01% |
|
| 2023/08/16 | 19.6 | 328.27 | 14 | 320.29 | 334.50 | 5.6 | 29,316 | 0.02% |
|
| 2023/08/15 | 13 | 314.69 | 34 | 314.43 | 316.00 | -21 | 29,189 | -0.07% |
|
| 2023/08/14 | 18.1 | 291.34 | 17 | 292.35 | 296.00 | 1.1 | 29,144 | 0.00% |
|
| 2023/08/11 | 13.5 | 302.96 | 12 | 302.88 | 300.50 | 1.5 | 29,103 | 0.01% |
|
| 2023/08/10 | 24.3 | 301.41 | 13 | 299.65 | 296.00 | 11.3 | 28,971 | 0.04% |
|
| 2023/08/09 | 12 | 336.75 | 10.2 | 334.49 | 328.50 | 1.8 | 28,392 | 0.01% |
|
| 2023/08/08 | 19.1 | 341.06 | 9 | 339.33 | 333.50 | 10.1 | 27,833 | 0.04% |
|
| 2023/08/07 | 64.1 | 322.26 | 5.2 | 327.82 | 336.50 | 58.9 | 27,317 | 0.22% |
|
| 2023/08/04 | 9.1 | 303.55 | 69 | 291.50 | 306.00 | -59.9 | 27,098 | -0.22% |
|
| 2023/08/02 | 4.2 | 314.64 | 6 | 301.08 | 297.00 | -1.8 | 26,783 | -0.01% |
|
| 2023/08/01 | 19 | 319.42 | 36 | 316.01 | 319.00 | -17 | 26,423 | -0.06% |
|
| 2023/07/31 | 5.7 | 342.87 | 13.2 | 326.06 | 314.00 | -7.5 | 26,171 | -0.03% |
|
| 2023/07/28 | 10 | 341.81 | 7.1 | 339.54 | 347.50 | 2.9 | 25,871 | 0.01% |
|
| 2023/07/27 | 9.1 | 339.56 | 8.1 | 333.54 | 332.00 | 1 | 25,518 | 0.00% |
|
| 2023/07/26 | 22.2 | 339.46 | 22.1 | 338.80 | 333.00 | 0.1 | 25,212 | 0.00% |
|
| 2023/07/25 | 19.1 | 362.73 | 15 | 367.33 | 352.50 | 4.1 | 24,586 | 0.02% |
|
| 2023/07/24 | 17 | 333.24 | 21.7 | 335.51 | 354.50 | -4.7 | 23,766 | -0.02% |
|
| 2023/07/21 | 8 | 315.35 | 19.1 | 317.39 | 322.50 | -11 | 23,010 | -0.05% |
|
| 2023/07/20 | 2 | 304.50 | 3 | 302.00 | 305.00 | -1 | 22,300 | 0.00% |
|
| 2023/07/19 | 61 | 305.67 | 48.1 | 303.16 | 298.50 | 12.9 | 22,068 | 0.06% |
|
| 2023/07/18 | 17 | 303.36 | 158.3 | 303.20 | 312.50 | -141.2 | 21,625 | -0.65% |
大賣/鉅額交易
|
| 2023/07/17 | 37 | 300.33 | 16.3 | 296.52 | 293.50 | 20.7 | 20,944 | 0.10% |
|
| 2023/07/14 | 119.4 | 304.87 | 17.1 | 292.28 | 296.00 | 102.3 | 20,668 | 0.50% |
大買/鉅額交易
|
| 2023/07/13 | 29.2 | 318.19 | 61.1 | 308.09 | 295.50 | -31.9 | 20,034 | -0.16% |
|
| 2023/07/12 | 10 | 292.25 | 17.3 | 296.11 | 304.00 | -7.3 | 19,203 | -0.04% |
|
| 2023/07/11 | 13.2 | 277.56 | 9.1 | 278.15 | 276.50 | 4.1 | 18,647 | 0.02% |
|
| 2023/07/10 | 9 | 272.50 | 13.1 | 272.30 | 273.50 | -4.1 | 18,304 | -0.02% |
|
| 2023/07/07 | 5 | 263.09 | 7 | 259.64 | 261.00 | -2 | 17,909 | -0.01% |
|
| 2023/07/06 | 9.2 | 267.72 | 13 | 264.54 | 264.00 | -3.8 | 17,667 | -0.02% |
|
| 2023/07/05 | 12 | 263.27 | 11 | 262.32 | 265.00 | 1 | 17,349 | 0.01% |
|
| 2023/07/04 | 16 | 262.37 | 16.1 | 261.47 | 272.50 | -0.1 | 16,996 | 0.00% |
|
| 2023/07/03 | 40.1 | 252.67 | 8.5 | 252.65 | 248.00 | 31.6 | 16,641 | 0.19% |
|
| 2023/06/30 | 25 | 236.42 | 23.1 | 230.56 | 243.50 | 1.9 | 16,329 | 0.01% |
|
| 2023/06/29 | 4.5 | 232.83 | 3.2 | 233.67 | 233.00 | 1.3 | 16,120 | 0.01% |
|
| 2023/06/28 | 24 | 232.56 | 21 | 234.71 | 227.00 | 3 | 15,875 | 0.02% |
|
| 2023/06/27 | 12.1 | 234.73 | 15 | 234.17 | 233.00 | -2.9 | 15,635 | -0.02% |
|
| 2023/06/26 | 17 | 250.09 | 8 | 244.63 | 243.50 | 9 | 15,298 | 0.06% |
|
| 2023/06/21 | 14 | 258.18 | 4 | 259.25 | 260.00 | 10 | 15,061 | 0.07% |
|
| 2023/06/20 | 6.2 | 256.56 | 12 | 254.42 | 256.00 | -5.8 | 14,909 | -0.04% |
|
| 2023/06/19 | 13 | 251.23 | 10 | 252.70 | 252.50 | 3 | 14,742 | 0.02% |
|
| 2023/06/16 | 87 | 256.06 | 87 | 255.10 | 254.50 | 0 | 14,558 | 0.00% |
|
| 2023/06/15 | 71 | 247.11 | 74 | 247.89 | 246.00 | -3 | 14,123 | -0.02% |
|
| 2023/06/14 | 17.5 | 242.94 | 18 | 242.89 | 242.50 | -0.5 | 13,790 | 0.00% |
|
| 2023/06/13 | 80.3 | 243.91 | 82 | 245.69 | 245.00 | -1.7 | 13,545 | -0.01% |
|
| 2023/06/12 | 59.2 | 250.41 | 54.1 | 248.81 | 243.00 | 5.1 | 13,144 | 0.04% |
|
| 2023/06/09 | 20 | 231.53 | 25.8 | 236.63 | 240.50 | -5.8 | 12,421 | -0.05% |
|
| 2023/06/08 | 17 | 219.35 | 8 | 219.63 | 219.00 | 9 | 11,937 | 0.08% |
|
| 2023/06/07 | 13.1 | 219.16 | 19 | 218.71 | 224.50 | -5.9 | 11,744 | -0.05% |
|
| 2023/06/06 | 17 | 209.00 | 6 | 209.00 | 209.00 | 11 | 11,416 | 0.10% |
|
| 2023/06/05 | 11.1 | 203.16 | 24 | 208.46 | 211.50 | -12.9 | 11,220 | -0.12% |
|
| 2023/06/02 | 42 | 198.27 | 25.1 | 202.25 | 203.00 | 16.9 | 10,857 | 0.16% |
|
| 2023/06/01 | 11 | 188.73 | 24.2 | 188.15 | 190.50 | -13.2 | 10,204 | -0.13% |
|
| 2023/05/31 | 5 | 186.20 | 11.2 | 184.85 | 186.50 | -6.2 | 9,895 | -0.06% |
|
| 2023/05/30 | 12.2 | 183.51 | 6 | 185.00 | 184.50 | 6.2 | 9,695 | 0.06% |
|
| 2023/05/29 | 27.5 | 184.93 | 62.1 | 186.26 | 186.00 | -34.7 | 9,462 | -0.37% |
|
| 2023/05/26 | 62.1 | 186.04 | 25 | 189.80 | 185.00 | 37.1 | 9,012 | 0.41% |
|
| 2023/05/25 | 1 | 180.00 | 23.3 | 180.70 | 180.00 | -22.3 | 8,182 | -0.27% |
|
| 2023/05/24 | 13 | 164.35 | 14 | 162.57 | 165.00 | -1 | 7,686 | -0.01% |
|
| 2023/05/23 | 5 | 161.60 | 2 | 161.50 | 160.00 | 3 | 7,391 | 0.04% |
|
| 2023/05/22 | 8 | 161.69 | 10.3 | 159.83 | 161.50 | -2.3 | 7,261 | -0.03% |
|
| 2023/05/19 | 8 | 160.50 | 11.3 | 162.28 | 164.00 | -3.3 | 7,143 | -0.05% |
|
| 2023/05/18 | 8 | 156.06 | 35 | 155.79 | 159.50 | -27 | 6,904 | -0.39% |
|
| 2023/05/17 | 10 | 147.40 | 17 | 148.59 | 149.50 | -7 | 6,508 | -0.11% |
|
| 2023/05/16 | 9 | 144.22 | 14 | 143.29 | 144.50 | -5 | 6,089 | -0.08% |
|
| 2023/05/15 | 9 | 137.11 | 4 | 137.75 | 135.50 | 5 | 5,715 | 0.09% |
|
| 2023/05/12 | 1 | 138.00 | 1 | 140.00 | 139.00 | 0 | 5,663 | 0.00% |
|
| 2023/05/11 | 2 | 142.00 | 6 | 140.83 | 141.00 | -4 | 5,621 | -0.07% |
|
| 2023/05/10 | 2 | 138.50 | 1 | 140.00 | 139.50 | 1 | 5,636 | 0.02% |
|
| 2023/05/09 | 2.3 | 137.91 | 10.5 | 138.55 | 139.00 | -8.2 | 5,615 | -0.15% |
|
| 2023/05/08 | 5 | 136.00 | 1 | 135.50 | 135.00 | 4 | 5,574 | 0.07% |
|
| 2023/05/04 | 1 | 136.00 | 2 | 136.00 | 136.00 | -1 | 5,687 | -0.02% |
|
| 2023/05/03 | 0 | 0.00 | 0.1 | 133.00 | 132.50 | -0.1 | 5,678 | 0.00% |
|
| 2023/05/02 | 0 | 0.00 | 1.5 | 134.17 | 135.00 | -1.5 | 5,777 | -0.03% |
|
| 2023/04/28 | 11 | 131.09 | 0 | 0.00 | 131.00 | 11 | 5,875 | 0.19% |
|
| 2023/04/27 | 0 | 0.00 | 1.1 | 131.95 | 131.50 | -1.1 | 5,916 | -0.02% |
|
| 2023/04/26 | 1 | 128.50 | 0 | 0.00 | 129.00 | 1 | 5,943 | 0.02% |
|
| 2023/04/25 | 7 | 132.86 | 0.5 | 131.50 | 129.00 | 6.5 | 5,983 | 0.11% |
|
| 2023/04/24 | 0 | 0.00 | 6 | 133.92 | 135.00 | -6 | 5,966 | -0.10% |
|
| 2023/04/21 | 6 | 132.50 | 0 | 0.00 | 132.00 | 6 | 6,020 | 0.10% |
|
| 2023/04/19 | 7 | 133.36 | 7 | 135.36 | 134.50 | 0 | 6,132 | 0.00% |
|
| 2023/04/18 | 3 | 135.00 | 1 | 136.50 | 135.50 | 2 | 6,115 | 0.03% |
|
| 2023/04/17 | 0 | 0.00 | 0.1 | 134.50 | 135.00 | -0.1 | 6,169 | 0.00% |
|
| 2023/04/14 | 0 | 0.00 | 0.1 | 134.00 | 134.50 | -0.1 | 6,224 | 0.00% |
|
| 2023/04/13 | 2.5 | 132.92 | 0.2 | 132.50 | 132.00 | 2.3 | 6,302 | 0.04% |
|
| 2023/04/12 | 0 | 0.00 | 1 | 136.00 | 136.50 | -1 | 6,266 | -0.02% |
|
| 2023/04/11 | 2 | 135.50 | 0.1 | 135.50 | 135.50 | 1.9 | 6,291 | 0.03% |
|
| 2023/04/10 | 0 | 0.00 | 3 | 135.67 | 136.50 | -3 | 6,250 | -0.05% |
|
| 2023/04/07 | 1 | 134.50 | 2.1 | 135.95 | 134.00 | -1.1 | 6,227 | -0.02% |
|
| 2023/04/06 | 0 | 0.00 | 2 | 136.50 | 138.00 | -2 | 6,239 | -0.03% |
|
| 2023/03/31 | 2 | 133.00 | 4 | 133.25 | 133.50 | -2 | 6,146 | -0.03% |
|
| 2023/03/30 | 2 | 133.75 | 15.3 | 133.32 | 133.00 | -13.3 | 6,240 | -0.21% |
|
| 2023/03/29 | 1.1 | 129.40 | 13 | 129.73 | 130.00 | -11.9 | 6,253 | -0.19% |
|
| 2023/03/28 | 0 | 0.00 | 3 | 127.33 | 128.00 | -3 | 6,421 | -0.05% |
|
| 2023/03/27 | 0 | 0.00 | 1.1 | 127.46 | 128.00 | -1.1 | 6,570 | -0.02% |
|
| 2023/03/24 | 1.3 | 129.27 | 21.2 | 128.85 | 129.00 | -19.9 | 6,994 | -0.28% |
|
| 2023/03/23 | 2.1 | 124.96 | 21.5 | 125.07 | 126.00 | -19.4 | 7,530 | -0.26% |
|
| 2023/03/22 | 1.2 | 123.42 | 15 | 122.63 | 123.50 | -13.8 | 7,667 | -0.18% |
|
| 2023/03/20 | 0 | 0.00 | 3 | 119.17 | 120.00 | -3 | 7,621 | -0.04% |
|
| 2023/03/17 | 10.2 | 117.36 | 2 | 117.75 | 118.50 | 8.2 | 7,610 | 0.11% |
|
| 2023/03/16 | 1 | 120.00 | 1 | 121.00 | 119.50 | 0 | 7,638 | 0.00% |
|
| 2023/03/15 | 3 | 119.17 | 1 | 120.00 | 119.00 | 2 | 7,704 | 0.03% |
|
| 2023/03/10 | 0 | 0.00 | 3 | 119.50 | 120.00 | -3 | 7,731 | -0.04% |
|
| 2023/03/09 | 1 | 118.50 | 0 | 0.00 | 119.00 | 1 | 7,803 | 0.01% |
|
| 2023/03/08 | 0.2 | 117.00 | 0 | 0.00 | 117.00 | 0.2 | 7,802 | 0.00% |
|
| 2023/03/06 | 10.3 | 118.03 | 1.1 | 118.53 | 118.50 | 9.2 | 7,823 | 0.12% |
|
| 2023/03/03 | 1 | 119.00 | 0 | 0.00 | 119.00 | 1 | 8,044 | 0.01% |
|
| 2023/03/02 | 12 | 118.08 | 1 | 120.00 | 120.00 | 11 | 8,078 | 0.14% |
|
| 2023/03/01 | 0 | 0.00 | 1 | 120.50 | 120.50 | -1 | 8,133 | -0.01% |
|
| 2023/02/24 | 0 | 0.00 | 22 | 123.23 | 119.00 | -22 | 8,196 | -0.27% |
|
| 2023/02/23 | 3 | 120.33 | 3.2 | 121.12 | 120.50 | -0.2 | 8,349 | 0.00% |
|
| 2023/02/22 | 0.2 | 116.07 | 1 | 116.00 | 117.50 | -0.8 | 8,626 | -0.01% |
|
| 2023/02/20 | 2.3 | 117.22 | 1 | 117.00 | 116.50 | 1.3 | 9,029 | 0.01% |
|
| 2023/02/17 | 2 | 117.50 | 3.8 | 117.70 | 117.50 | -1.8 | 9,090 | -0.02% |
|
| 2023/02/16 | 6 | 120.33 | 3.1 | 120.32 | 121.00 | 2.9 | 9,203 | 0.03% |
|
| 2023/02/15 | 4 | 119.38 | 1 | 119.50 | 119.00 | 3 | 9,259 | 0.03% |
|
| 2023/02/14 | 0 | 0.00 | 3 | 118.17 | 119.00 | -3 | 9,307 | -0.03% |
|
| 2023/02/13 | 1 | 118.00 | 0 | 0.00 | 117.50 | 1 | 9,392 | 0.01% |
|
| 2023/02/10 | 2 | 117.25 | 1 | 117.50 | 117.00 | 1 | 9,518 | 0.01% |
|
| 2023/02/09 | 0 | 0.00 | 1 | 119.50 | 117.00 | -1 | 9,760 | -0.01% |
|
| 2023/02/08 | 3 | 120.67 | 2 | 121.75 | 120.00 | 1 | 9,879 | 0.01% |
|
| 2023/02/07 | 4 | 118.75 | 6 | 118.83 | 119.50 | -2 | 9,880 | -0.02% |
|
| 2023/02/06 | 0 | 0.00 | 2 | 116.00 | 116.00 | -2 | 9,766 | -0.02% |
|
| 2023/02/03 | 4.3 | 114.76 | 0 | 0.00 | 114.50 | 4.3 | 9,695 | 0.04% |
|
| 2023/02/01 | 0 | 0.00 | 1 | 117.00 | 117.00 | -1 | 9,610 | -0.01% |
|
| 2023/01/31 | 10 | 117.00 | 0 | 0.00 | 115.50 | 10 | 9,642 | 0.10% |
|
| 2023/01/30 | 1.5 | 116.33 | 32 | 119.50 | 119.50 | -30.5 | 9,570 | -0.32% |
|
| 2023/01/17 | 0 | 0.00 | 2.1 | 114.00 | 114.00 | -2.1 | 9,451 | -0.02% |
|
| 2023/01/16 | 0 | 0.00 | 1 | 113.50 | 113.50 | -1 | 9,558 | -0.01% |
|
| 2023/01/13 | 1 | 114.50 | 1 | 114.00 | 114.00 | 0 | 9,583 | 0.00% |
|
| 2023/01/12 | 4 | 114.13 | 2 | 113.75 | 114.00 | 2 | 9,710 | 0.02% |
|
| 2023/01/11 | 1 | 114.50 | 1 | 113.00 | 114.50 | 0 | 10,011 | 0.00% |
|
| 2023/01/10 | 4 | 113.25 | 2 | 113.50 | 114.50 | 2 | 10,444 | 0.02% |
|
| 2023/01/09 | 0 | 0.00 | 15 | 113.00 | 113.50 | -15 | 10,464 | -0.14% |
|
| 2023/01/06 | 1 | 112.50 | 1 | 112.00 | 112.00 | 0 | 10,450 | 0.00% |
|
| 2023/01/05 | 0 | 0.00 | 7 | 111.43 | 110.50 | -7 | 10,448 | -0.07% |
|
| 2023/01/04 | 0 | 111.50 | 0 | 0.00 | 112.00 | 0 | 10,370 | 0.00% |
|
| 2023/01/03 | 0 | 0.00 | 13 | 110.35 | 111.00 | -13 | 10,354 | -0.13% |
|
| 2022/12/30 | 9 | 109.00 | 11 | 106.73 | 106.50 | -2 | 10,334 | -0.02% |
|
| 2022/12/29 | 1 | 108.00 | 8 | 107.06 | 107.50 | -7 | 10,358 | -0.07% |
|
| 2022/12/28 | 0 | 0.00 | 1 | 105.50 | 105.50 | -1 | 10,389 | -0.01% |
|
| 2022/12/27 | 11 | 105.50 | 11 | 106.05 | 106.00 | 0 | 10,486 | 0.00% |
|
| 2022/12/26 | 4 | 106.13 | 2 | 107.50 | 105.00 | 2 | 10,496 | 0.02% |
|
| 2022/12/23 | 2 | 106.25 | 1 | 105.00 | 106.50 | 1 | 10,489 | 0.01% |
|
| 2022/12/22 | 2 | 105.75 | 16 | 104.84 | 105.00 | -14 | 10,577 | -0.13% |
|
| 2022/12/21 | 1 | 100.50 | 2.2 | 101.47 | 101.00 | -1.2 | 10,486 | -0.01% |
|
| 2022/12/20 | 15 | 101.70 | 3 | 100.33 | 100.00 | 12 | 10,440 | 0.11% |
|
| 2022/12/19 | 9 | 104.67 | 4 | 104.13 | 103.00 | 5 | 10,318 | 0.05% |
|
| 2022/12/16 | 223.2 | 109.42 | 202 | 107.50 | 107.00 | 21.2 | 10,187 | 0.21% |
大買/大賣/
|
| 2022/12/15 | 5.4 | 113.72 | 19 | 113.92 | 114.00 | -13.7 | 9,893 | -0.14% |
|
| 2022/12/14 | 8 | 106.06 | 5 | 107.20 | 107.00 | 3 | 9,425 | 0.03% |
|
| 2022/12/13 | 1 | 101.50 | 3 | 104.00 | 102.50 | -2 | 9,380 | -0.02% |
|
| 2022/12/09 | 1 | 102.50 | 1 | 103.00 | 102.50 | 0 | 9,695 | 0.00% |
|
| 2022/12/08 | 2 | 103.00 | 4 | 102.63 | 102.50 | -2 | 9,983 | -0.02% |
|
| 2022/12/07 | 15 | 101.00 | 5 | 100.00 | 101.00 | 10 | 10,046 | 0.10% |
|
| 2022/12/06 | 12 | 103.71 | 0.2 | 106.46 | 103.50 | 11.8 | 10,246 | 0.12% |
|
| 2022/12/05 | 3 | 109.67 | 0 | 0.00 | 108.00 | 3 | 10,310 | 0.03% |
|
| 2022/12/02 | 6 | 110.50 | 0.3 | 111.50 | 111.00 | 5.7 | 10,365 | 0.06% |
|
| 2022/12/01 | 3 | 111.00 | 11 | 112.18 | 112.50 | -8 | 10,376 | -0.08% |
|
| 2022/11/30 | 6 | 108.33 | 4 | 109.00 | 108.00 | 2 | 10,259 | 0.02% |
|
| 2022/11/29 | 0 | 0.00 | 1.2 | 107.24 | 108.00 | -1.2 | 10,182 | -0.01% |
|
| 2022/11/25 | 0.3 | 110.00 | 1 | 109.00 | 107.50 | -0.7 | 10,102 | -0.01% |
|
| 2022/11/23 | 2 | 105.75 | 0.2 | 106.50 | 105.50 | 1.8 | 9,809 | 0.02% |
|
| 2022/11/22 | 5 | 107.00 | 0.8 | 107.28 | 107.00 | 4.2 | 9,772 | 0.04% |
|
| 2022/11/21 | 30.5 | 109.31 | 6 | 108.75 | 108.00 | 24.5 | 9,725 | 0.25% |
|
| 2022/11/18 | 6.7 | 110.81 | 33 | 112.02 | 113.00 | -26.3 | 9,512 | -0.28% |
|
| 2022/11/17 | 3 | 105.67 | 13 | 106.15 | 107.00 | -10 | 9,089 | -0.11% |
|
| 2022/11/16 | 4 | 102.38 | 15.3 | 103.27 | 104.00 | -11.3 | 8,886 | -0.13% |
|
| 2022/11/15 | 14.1 | 98.83 | 0 | 98.60 | 99.00 | 14 | 8,682 | 0.16% |
|
| 2022/11/14 | 7 | 98.96 | 3 | 99.87 | 100.50 | 4 | 8,649 | 0.05% |
|
| 2022/11/11 | 16.2 | 101.56 | 10 | 101.25 | 101.00 | 6.2 | 8,571 | 0.07% |
|
| 2022/11/10 | 1 | 100.50 | 0 | 100.00 | 100.50 | 1 | 8,519 | 0.01% |
|
| 2022/11/09 | 1 | 102.00 | 1.1 | 102.36 | 102.50 | -0.1 | 8,495 | 0.00% |
|
| 2022/11/08 | 3 | 103.50 | 5.4 | 101.50 | 101.00 | -2.4 | 8,550 | -0.03% |
|
| 2022/11/07 | 2 | 101.75 | 16.2 | 102.31 | 102.00 | -14.1 | 8,528 | -0.17% |
|
| 2022/11/04 | 0 | 0.00 | 5 | 95.82 | 96.80 | -5 | 8,287 | -0.06% |
|
| 2022/11/03 | 0.6 | 94.68 | 14.2 | 93.32 | 95.10 | -13.6 | 8,107 | -0.17% |
|
| 2022/11/02 | 0 | 0.00 | 0 | 92.20 | 92.50 | 0 | 7,989 | 0.00% |
|
| 2022/11/01 | 0 | 91.45 | 0 | 0.00 | 91.50 | 0 | 7,996 | 0.00% |
|
| 2022/10/31 | 0 | 92.60 | 0.2 | 92.60 | 92.50 | -0.1 | 8,003 | 0.00% |
|
| 2022/10/28 | 2 | 91.70 | 0 | 0.00 | 92.50 | 2 | 8,131 | 0.02% |
|
| 2022/10/27 | 2 | 92.55 | 8.1 | 92.88 | 93.00 | -6.1 | 8,161 | -0.07% |
|
| 2022/10/26 | 0 | 0.00 | 5 | 92.26 | 91.30 | -5 | 8,133 | -0.06% |
|
| 2022/10/25 | 1.1 | 89.62 | 2 | 90.72 | 90.20 | -1 | 8,121 | -0.01% |
|
| 2022/10/24 | 2 | 91.95 | 4 | 91.90 | 90.00 | -2 | 8,135 | -0.02% |
|
| 2022/10/21 | 1 | 88.40 | 1 | 89.90 | 90.30 | 0 | 8,075 | 0.00% |
|
| 2022/10/20 | 5 | 89.34 | 0 | 0.00 | 90.00 | 5 | 8,092 | 0.06% |
|
| 2022/10/19 | 28 | 91.18 | 33 | 90.29 | 91.60 | -5 | 8,056 | -0.06% |
|
| 2022/10/18 | 8.2 | 89.06 | 13 | 89.78 | 89.30 | -4.8 | 7,844 | -0.06% |
|
| 2022/10/17 | 11 | 81.63 | 1 | 78.90 | 83.10 | 10 | 7,549 | 0.13% |
|
| 2022/10/14 | 0 | 83.30 | 1 | 84.60 | 82.10 | -1 | 7,581 | -0.01% |
|
| 2022/10/13 | 1 | 82.50 | 1 | 83.58 | 82.90 | 0 | 7,723 | 0.00% |
|
| 2022/10/12 | 1 | 82.80 | 0 | 0.00 | 82.70 | 1 | 7,919 | 0.01% |
|
| 2022/10/11 | 0 | 0.00 | 13.1 | 82.35 | 82.90 | -13.1 | 7,973 | -0.16% |
|
| 2022/10/07 | 9 | 85.81 | 2 | 87.50 | 84.80 | 7 | 7,914 | 0.09% |
|
| 2022/10/06 | 6 | 90.37 | 1 | 91.90 | 89.00 | 5 | 7,802 | 0.06% |
|
| 2022/10/05 | 1 | 90.90 | 0 | 0.00 | 90.60 | 1 | 7,777 | 0.01% |
|
| 2022/10/04 | 0 | 0.00 | 3 | 91.07 | 90.70 | -3 | 7,749 | -0.04% |
|
| 2022/09/30 | 2 | 87.30 | 2 | 88.15 | 88.30 | 0 | 7,713 | 0.00% |
|
| 2022/09/29 | 1 | 89.90 | 4 | 89.85 | 88.90 | -3 | 7,691 | -0.04% |
|
| 2022/09/28 | 2 | 89.40 | 4.1 | 89.13 | 88.40 | -2.1 | 7,664 | -0.03% |
|
| 2022/09/27 | 5 | 89.20 | 0 | 0.00 | 89.00 | 5 | 7,667 | 0.07% |
|
| 2022/09/26 | 3 | 88.93 | 0.1 | 89.30 | 89.20 | 2.9 | 7,668 | 0.04% |
|
| 2022/09/23 | 2 | 93.20 | 2 | 92.75 | 92.20 | 0 | 7,904 | 0.00% |
|
| 2022/09/22 | 3 | 91.70 | 5 | 91.22 | 93.00 | -2 | 7,956 | -0.03% |
|
| 2022/09/21 | 4 | 90.43 | 1 | 90.20 | 90.00 | 3 | 7,830 | 0.04% |
|
| 2022/09/20 | 5.6 | 93.63 | 10 | 93.58 | 93.20 | -4.4 | 7,646 | -0.06% |
|
| 2022/09/19 | 6 | 95.48 | 8 | 95.63 | 95.30 | -2 | 7,475 | -0.03% |
|
| 2022/09/16 | 1 | 94.19 | 2 | 95.30 | 93.70 | -1 | 7,292 | -0.01% |
|
| 2022/09/15 | 1 | 96.20 | 12.1 | 94.58 | 95.50 | -11.1 | 7,172 | -0.15% |
|
| 2022/09/14 | 10.4 | 91.45 | 5 | 91.30 | 91.00 | 5.4 | 6,920 | 0.08% |
|
| 2022/09/13 | 3.1 | 93.34 | 12 | 93.92 | 92.90 | -8.9 | 6,768 | -0.13% |
|
| 2022/09/12 | 3.1 | 90.93 | 7.2 | 90.14 | 91.10 | -4.1 | 6,573 | -0.06% |
|
| 2022/09/08 | 0 | 0.00 | 18 | 84.86 | 86.20 | -18 | 6,484 | -0.28% |
|
| 2022/09/07 | 0.5 | 81.00 | 0 | 0.00 | 80.30 | 0.5 | 6,467 | 0.01% |
|
| 2022/09/06 | 6 | 83.10 | 0.2 | 81.65 | 81.20 | 5.8 | 6,615 | 0.09% |
|
| 2022/09/05 | 1 | 83.70 | 0.1 | 84.00 | 83.50 | 0.9 | 6,663 | 0.01% |
|
| 2022/09/02 | 0 | 0.00 | 1 | 85.30 | 85.10 | -1 | 6,708 | -0.01% |
|
| 2022/09/01 | 1.3 | 84.01 | 1 | 83.80 | 83.90 | 0.3 | 6,762 | 0.00% |
|
| 2022/08/31 | 0 | 0.00 | 3 | 85.77 | 85.90 | -3 | 6,740 | -0.04% |
|
| 2022/08/30 | 1 | 84.70 | 0 | 0.00 | 84.50 | 1 | 6,789 | 0.01% |
|
| 2022/08/29 | 1 | 83.90 | 2 | 83.70 | 84.80 | -1 | 6,829 | -0.01% |
|
| 2022/08/26 | 3 | 86.20 | 1 | 85.40 | 87.00 | 2 | 6,799 | 0.03% |
|
| 2022/08/25 | 0 | 0.00 | 1 | 85.50 | 85.70 | -1 | 6,768 | -0.01% |
|
| 2022/08/23 | 2 | 83.70 | 1 | 84.00 | 83.50 | 1 | 6,791 | 0.01% |
|
| 2022/08/22 | 2.4 | 85.61 | 2 | 85.55 | 85.00 | 0.4 | 6,893 | 0.01% |
|
| 2022/08/19 | 2.2 | 87.44 | 0 | 0.00 | 87.10 | 2.2 | 6,903 | 0.03% |
|
| 2022/08/18 | 1 | 84.90 | 4 | 85.20 | 86.90 | -3 | 6,890 | -0.04% |
|
| 2022/08/17 | 1 | 84.40 | 3.8 | 85.17 | 85.30 | -2.8 | 6,838 | -0.04% |
|
| 2022/08/16 | 3 | 83.97 | 6 | 83.95 | 83.60 | -3 | 6,825 | -0.04% |
|
| 2022/08/15 | 2 | 84.90 | 7 | 85.07 | 85.20 | -5 | 6,797 | -0.07% |
|
| 2022/08/12 | 5 | 81.36 | 4 | 81.90 | 82.80 | 1 | 6,669 | 0.01% |
|
| 2022/08/11 | 1.1 | 80.54 | 0 | 0.00 | 80.30 | 1.1 | 6,549 | 0.02% |
|
| 2022/08/10 | 1 | 79.00 | 1 | 79.20 | 79.30 | 0 | 6,543 | 0.00% |
|
| 2022/08/09 | 4 | 79.00 | 0 | 0.00 | 79.90 | 4 | 6,553 | 0.06% |
|
| 2022/08/08 | 2 | 79.30 | 2 | 79.45 | 79.70 | 0 | 6,590 | 0.00% |
|
| 2022/08/05 | 1 | 80.20 | 12 | 80.28 | 80.60 | -11 | 6,588 | -0.17% |
|
| 2022/08/04 | 9 | 80.21 | 2 | 80.45 | 79.60 | 7 | 6,598 | 0.11% |
|
| 2022/08/03 | 3 | 92.00 | 10 | 92.20 | 92.30 | -7 | 6,507 | -0.11% |
|
| 2022/08/02 | 31 | 92.27 | 6 | 92.38 | 92.20 | 25 | 6,427 | 0.39% |
|
| 2022/08/01 | 1.3 | 93.22 | 5 | 92.90 | 93.30 | -3.8 | 6,343 | -0.06% |
|
| 2022/07/29 | 6.3 | 91.40 | 6 | 91.40 | 91.40 | 0.3 | 6,304 | 0.00% |
|
| 2022/07/28 | 8.1 | 91.21 | 2.5 | 92.04 | 90.70 | 5.6 | 6,307 | 0.09% |
|
| 2022/07/27 | 5 | 89.24 | 3 | 90.19 | 91.00 | 2 | 6,285 | 0.03% |
|
| 2022/07/26 | 7 | 91.31 | 0 | 0.00 | 89.80 | 7 | 6,222 | 0.11% |
|
| 2022/07/25 | 4 | 93.90 | 1 | 95.40 | 94.00 | 3 | 6,130 | 0.05% |
|
| 2022/07/22 | 7 | 95.73 | 3 | 95.57 | 95.30 | 4 | 6,050 | 0.07% |
|
| 2022/07/21 | 4.2 | 97.01 | 5 | 97.56 | 97.90 | -0.8 | 5,927 | -0.01% |
|
| 2022/07/20 | 7 | 96.53 | 2 | 96.30 | 96.80 | 5 | 5,880 | 0.09% |
|
| 2022/07/19 | 2.2 | 94.02 | 1 | 91.50 | 93.80 | 1.2 | 5,812 | 0.02% |
|
| 2022/07/18 | 0 | 0.00 | 13 | 90.78 | 91.80 | -13 | 5,674 | -0.23% |
|
| 2022/07/15 | 0 | 0.00 | 4 | 87.45 | 87.40 | -4 | 5,653 | -0.07% |
|
| 2022/07/14 | 1 | 86.20 | 1 | 85.40 | 87.40 | 0 | 5,744 | 0.00% |
|
| 2022/07/13 | 1 | 86.10 | 0 | 0.00 | 86.00 | 1 | 5,840 | 0.02% |
|
| 2022/07/12 | 5.1 | 84.77 | 13 | 83.72 | 83.40 | -8 | 5,872 | -0.14% |
|
| 2022/07/11 | 2 | 87.40 | 1 | 87.90 | 87.50 | 1 | 5,853 | 0.02% |
|
| 2022/07/08 | 11.1 | 88.92 | 2 | 88.15 | 89.30 | 9.1 | 5,914 | 0.15% |
|
| 2022/07/07 | 1 | 84.80 | 7 | 86.63 | 86.70 | -6 | 5,950 | -0.10% |
|
| 2022/07/06 | 6 | 87.20 | 0 | 0.00 | 86.00 | 6 | 6,044 | 0.10% |
|
| 2022/07/05 | 2.4 | 84.37 | 4 | 85.98 | 86.20 | -1.6 | 6,044 | -0.03% |
|
| 2022/07/04 | 0 | 0.00 | 2 | 82.60 | 83.40 | -2 | 6,076 | -0.03% |
|
| 2022/07/01 | 9 | 84.44 | 4 | 84.90 | 81.50 | 5 | 6,107 | 0.08% |
|
| 2022/06/30 | 2 | 89.50 | 0 | 0.00 | 88.70 | 2 | 5,859 | 0.03% |
|
| 2022/06/29 | 2 | 91.20 | 1 | 90.70 | 92.00 | 1 | 5,812 | 0.02% |
|
| 2022/06/27 | 10 | 95.40 | 0 | 0.00 | 95.30 | 10 | 5,842 | 0.17% |
|
| 2022/06/24 | 0 | 93.30 | 2 | 93.75 | 94.10 | -2 | 5,882 | -0.03% |
|
| 2022/06/23 | 1 | 91.80 | 1 | 91.60 | 92.30 | 0 | 5,883 | 0.00% |
|
| 2022/06/22 | 5.7 | 94.10 | 1.2 | 94.43 | 92.10 | 4.5 | 5,892 | 0.08% |
|
| 2022/06/21 | 0 | 94.50 | 12 | 96.70 | 96.50 | -12 | 5,892 | -0.20% |
|
| 2022/06/20 | 8 | 94.78 | 2.1 | 94.86 | 93.90 | 5.9 | 5,958 | 0.10% |
|
| 2022/06/17 | 5 | 98.78 | 12 | 97.70 | 98.00 | -7 | 6,056 | -0.12% |
|
| 2022/06/16 | 3 | 100.20 | 2.1 | 99.07 | 98.80 | 0.9 | 6,177 | 0.01% |
|
| 2022/06/15 | 10.1 | 101.16 | 3.1 | 100.71 | 100.00 | 7 | 6,163 | 0.11% |
|
| 2022/06/14 | 6 | 103.00 | 0 | 0.00 | 104.00 | 6 | 6,154 | 0.10% |
|
| 2022/06/13 | 6 | 105.92 | 0.1 | 106.50 | 106.00 | 5.9 | 6,167 | 0.10% |
|
| 2022/06/10 | 8 | 110.38 | 3.1 | 109.35 | 109.50 | 4.9 | 6,272 | 0.08% |
|
| 2022/06/09 | 0.2 | 115.00 | 1 | 115.00 | 114.00 | -0.9 | 6,453 | -0.01% |
|
| 2022/06/08 | 1 | 115.50 | 1 | 116.00 | 114.50 | 0 | 6,731 | 0.00% |
|
| 2022/06/07 | 1 | 114.00 | 9 | 112.67 | 114.00 | -8 | 6,811 | -0.12% |
|
| 2022/06/06 | 0 | 0.00 | 1 | 111.00 | 110.50 | -1 | 6,889 | -0.01% |
|
| 2022/06/02 | 3.2 | 111.18 | 1 | 112.00 | 110.50 | 2.2 | 7,007 | 0.03% |
|
| 2022/06/01 | 3 | 112.83 | 1 | 113.00 | 112.50 | 2 | 7,227 | 0.03% |
|
| 2022/05/31 | 8 | 112.56 | 0 | 0.00 | 113.00 | 8 | 7,306 | 0.11% |
|
| 2022/05/30 | 1 | 112.00 | 3 | 112.33 | 112.50 | -2 | 7,376 | -0.03% |
|
| 2022/05/27 | 3 | 108.33 | 14 | 108.00 | 108.00 | -11 | 7,348 | -0.15% |
|
| 2022/05/26 | 3 | 105.50 | 0 | 0.00 | 105.00 | 3 | 7,523 | 0.04% |
|
| 2022/05/25 | 10 | 105.70 | 1 | 106.00 | 105.50 | 9 | 7,686 | 0.12% |
|
| 2022/05/24 | 1 | 106.00 | 0.4 | 105.29 | 104.50 | 0.7 | 7,831 | 0.01% |
|
| 2022/05/23 | 2 | 106.25 | 0.1 | 106.50 | 105.50 | 1.9 | 7,936 | 0.02% |
|
| 2022/05/20 | 2 | 107.25 | 0 | 0.00 | 107.00 | 2 | 8,155 | 0.02% |
|
| 2022/05/19 | 1.1 | 108.59 | 0.2 | 108.00 | 109.00 | 0.9 | 8,269 | 0.01% |
|
| 2022/05/18 | 1.2 | 110.92 | 5 | 110.40 | 110.50 | -3.8 | 8,338 | -0.05% |
|
| 2022/05/17 | 1.1 | 108.59 | 0 | 110.00 | 108.50 | 1.1 | 8,414 | 0.01% |
|
| 2022/05/16 | 1.2 | 108.14 | 3 | 110.00 | 107.50 | -1.8 | 8,507 | -0.02% |
|
| 2022/05/13 | 2.2 | 107.59 | 2 | 108.50 | 108.00 | 0.2 | 8,587 | 0.00% |
|
| 2022/05/12 | 0.1 | 107.50 | 0.1 | 105.50 | 105.50 | 0.1 | 8,662 | 0.00% |
|
| 2022/05/11 | 8.1 | 106.32 | 2 | 107.50 | 106.00 | 6.1 | 8,893 | 0.07% |
|
| 2022/05/10 | 1 | 110.00 | 0 | 0.00 | 110.00 | 1 | 8,902 | 0.01% |
|
| 2022/05/09 | 3.1 | 111.14 | 1 | 112.50 | 110.00 | 2.1 | 9,013 | 0.02% |
|
| 2022/05/06 | 5 | 111.30 | 2 | 111.50 | 111.50 | 3 | 9,231 | 0.03% |
|
| 2022/05/05 | 12 | 116.58 | 5 | 116.90 | 114.50 | 7 | 9,365 | 0.07% |
|
| 2022/05/04 | 2 | 115.00 | 1 | 112.50 | 115.00 | 1 | 9,416 | 0.01% |
|
| 2022/04/29 | 1.2 | 109.07 | 1 | 112.00 | 108.50 | 0.2 | 9,485 | 0.00% |
|
| 2022/04/28 | 0 | 0.00 | 6 | 108.91 | 108.00 | -6 | 9,529 | -0.06% |
|
| 2022/04/27 | 2 | 106.00 | 0 | 0.00 | 107.50 | 2 | 9,616 | 0.02% |
|
| 2022/04/26 | 0 | 0.00 | 7 | 108.36 | 108.50 | -7 | 9,599 | -0.07% |
|
| 2022/04/25 | 3 | 108.00 | 1 | 108.01 | 107.00 | 2 | 9,596 | 0.02% |
|
| 2022/04/22 | 2 | 113.00 | 0 | 0.00 | 111.50 | 2 | 9,530 | 0.02% |
|
| 2022/04/21 | 2 | 114.50 | 0 | 0.00 | 113.50 | 2 | 9,544 | 0.02% |
|
| 2022/04/20 | 7 | 114.71 | 1 | 114.50 | 116.00 | 6 | 9,565 | 0.06% |
|
| 2022/04/19 | 1 | 113.00 | 3 | 114.33 | 113.50 | -2 | 9,539 | -0.02% |
|
| 2022/04/18 | 3 | 111.00 | 3 | 111.67 | 111.00 | 0 | 9,657 | 0.00% |
|
| 2022/04/15 | 2.2 | 113.00 | 50 | 113.05 | 112.50 | -47.9 | 9,847 | -0.49% |
|
| 2022/04/14 | 1 | 115.00 | 3 | 115.67 | 114.50 | -2 | 10,028 | -0.02% |
|
| 2022/04/13 | 7 | 115.93 | 14 | 116.32 | 116.00 | -7 | 10,073 | -0.07% |
|
| 2022/04/12 | 7.2 | 116.99 | 2 | 118.75 | 117.00 | 5.2 | 10,092 | 0.05% |
|
| 2022/04/11 | 10 | 120.50 | 1 | 122.50 | 119.50 | 9 | 10,188 | 0.09% |
|
| 2022/04/08 | 12.1 | 121.19 | 1 | 122.50 | 122.50 | 11.1 | 10,174 | 0.11% |
|
| 2022/04/07 | 8 | 124.31 | 1 | 124.04 | 122.50 | 7 | 10,113 | 0.07% |
|
| 2022/04/06 | 10 | 127.95 | 3 | 127.50 | 127.50 | 7 | 10,048 | 0.07% |
|
| 2022/04/01 | 5 | 127.00 | 5 | 129.00 | 130.50 | 0 | 10,021 | 0.00% |
|
| 2022/03/31 | 0 | 0.00 | 6 | 130.42 | 130.00 | -6 | 10,067 | -0.06% |
|
| 2022/03/30 | 1 | 131.00 | 0 | 0.00 | 130.00 | 1 | 10,111 | 0.01% |
|
| 2022/03/29 | 1 | 131.00 | 1 | 131.00 | 131.00 | 0 | 10,208 | 0.00% |
|
| 2022/03/28 | 0 | 0.00 | 2 | 130.50 | 131.50 | -2 | 10,345 | -0.02% |
|
| 2022/03/25 | 7 | 130.00 | 5 | 131.50 | 130.50 | 2 | 10,598 | 0.02% |
|
| 2022/03/24 | 2 | 129.00 | 1 | 129.98 | 129.50 | 1 | 10,745 | 0.01% |
|
| 2022/03/23 | 5 | 129.60 | 3 | 128.51 | 129.00 | 2 | 10,883 | 0.02% |
|
| 2022/03/22 | 16 | 126.44 | 9 | 127.50 | 128.50 | 7 | 11,334 | 0.06% |
|
| 2022/03/21 | 9.3 | 132.23 | 6 | 132.75 | 131.00 | 3.3 | 11,369 | 0.03% |
|
| 2022/03/18 | 5 | 128.50 | 6 | 130.42 | 130.50 | -1 | 11,535 | -0.01% |
|
| 2022/03/17 | 2 | 130.25 | 30 | 131.75 | 130.50 | -28 | 12,011 | -0.23% |
|
| 2022/03/16 | 7 | 126.79 | 5 | 129.30 | 127.00 | 2 | 12,303 | 0.02% |
|
| 2022/03/15 | 26 | 127.58 | 30 | 126.65 | 126.00 | -4 | 12,771 | -0.03% |
|
| 2022/03/14 | 15 | 129.73 | 15.5 | 129.37 | 130.50 | -0.5 | 13,145 | 0.00% |
|
| 2022/03/11 | 35 | 133.54 | 18 | 134.53 | 133.00 | 17 | 13,092 | 0.13% |
|
| 2022/03/10 | 3 | 139.50 | 12 | 141.50 | 138.50 | -9 | 13,162 | -0.07% |
|
| 2022/03/09 | 19 | 135.58 | 1 | 135.00 | 136.00 | 18 | 13,254 | 0.14% |
|
| 2022/03/08 | 10 | 136.30 | 5 | 137.00 | 135.50 | 5 | 13,304 | 0.04% |
|
| 2022/03/07 | 21 | 140.41 | 0.1 | 140.00 | 139.50 | 20.9 | 13,326 | 0.16% |
|
| 2022/03/04 | 4 | 146.88 | 4 | 148.00 | 148.00 | 0 | 13,289 | 0.00% |
|
| 2022/03/03 | 6 | 148.42 | 8 | 149.06 | 148.50 | -2 | 13,403 | -0.01% |
|
| 2022/03/02 | 2 | 145.50 | 12.2 | 146.29 | 146.00 | -10.2 | 13,442 | -0.08% |
|
| 2022/03/01 | 21.2 | 144.93 | 16 | 145.25 | 145.50 | 5.2 | 13,445 | 0.04% |
|
| 2022/02/25 | 41 | 141.43 | 7 | 140.36 | 140.00 | 34 | 13,345 | 0.25% |
|
| 2022/02/24 | 4 | 141.38 | 2 | 144.25 | 141.00 | 2 | 13,363 | 0.02% |
|
| 2022/02/23 | 2 | 142.00 | 11 | 145.41 | 148.00 | -9 | 13,405 | -0.07% |
|
| 2022/02/22 | 13 | 141.46 | 1.8 | 140.44 | 140.00 | 11.2 | 13,560 | 0.08% |
|
| 2022/02/21 | 10 | 147.80 | 1 | 147.00 | 147.50 | 9 | 13,689 | 0.07% |
|
| 2022/02/18 | 2 | 150.75 | 3 | 152.50 | 152.50 | -1 | 13,886 | -0.01% |
|
| 2022/02/17 | 0 | 0.00 | 9 | 153.11 | 152.50 | -9 | 14,252 | -0.06% |
|
| 2022/02/16 | 2 | 152.00 | 0 | 0.00 | 151.50 | 2 | 14,789 | 0.01% |
|
| 2022/02/15 | 2 | 151.25 | 15 | 150.70 | 149.50 | -13 | 15,392 | -0.08% |
|
| 2022/02/14 | 5 | 144.00 | 0 | 0.00 | 143.50 | 5 | 15,733 | 0.03% |
|
| 2022/02/11 | 20 | 149.40 | 5 | 152.70 | 148.00 | 15 | 16,225 | 0.09% |
|
| 2022/02/10 | 1 | 152.50 | 1 | 151.00 | 150.00 | 0 | 16,909 | 0.00% |
|
| 2022/02/09 | 9 | 151.72 | 13 | 152.38 | 152.50 | -4 | 17,851 | -0.02% |
|
| 2022/02/08 | 9 | 149.28 | 1 | 150.50 | 152.50 | 8 | 18,397 | 0.04% |
|
| 2022/02/07 | 2 | 141.50 | 3 | 142.83 | 146.00 | -1 | 18,438 | -0.01% |
|
| 2022/01/26 | 3 | 138.50 | 0 | 0.00 | 137.50 | 3 | 18,851 | 0.02% |
|
| 2022/01/25 | 0 | 0.00 | 1 | 140.50 | 142.00 | -1 | 19,252 | -0.01% |
|
| 2022/01/20 | 6 | 144.75 | 4 | 142.88 | 142.00 | 2 | 20,174 | 0.01% |
|
| 2022/01/19 | 0 | 0.00 | 1 | 144.00 | 143.50 | -1 | 20,165 | 0.00% |
|
| 2022/01/18 | 1 | 143.50 | 9 | 144.50 | 143.00 | -8 | 20,268 | -0.04% |
|
| 2022/01/17 | 1 | 138.00 | 3 | 138.83 | 140.50 | -2 | 20,318 | -0.01% |
|
| 2022/01/14 | 1 | 136.00 | 2 | 136.51 | 138.50 | -1 | 20,520 | 0.00% |
|
| 2022/01/13 | 3 | 140.50 | 2 | 140.50 | 139.50 | 1 | 21,100 | 0.00% |
|
| 2022/01/12 | 2 | 142.50 | 6 | 143.83 | 142.00 | -4 | 21,156 | -0.02% |
|
| 2022/01/11 | 12 | 142.04 | 1.8 | 144.42 | 141.00 | 10.2 | 21,319 | 0.05% |
|
| 2022/01/10 | 2 | 148.00 | 12 | 146.00 | 149.00 | -10 | 21,764 | -0.05% |
|
| 2022/01/07 | 11 | 147.95 | 3.3 | 147.69 | 147.50 | 7.8 | 21,736 | 0.04% |
|
| 2022/01/06 | 2 | 153.00 | 1 | 153.50 | 154.50 | 1 | 21,802 | 0.00% |
|
| 2022/01/05 | 2 | 153.00 | 5 | 154.20 | 154.00 | -3 | 22,262 | -0.01% |
|
| 2022/01/04 | 7.1 | 154.69 | 6 | 154.33 | 152.50 | 1.1 | 23,353 | 0.00% |
|
| 2022/01/03 | 2.2 | 155.64 | 0 | 0.00 | 156.50 | 2.2 | 24,034 | 0.01% |
|
| 2021/12/30 | 4 | 154.38 | 5 | 153.80 | 155.50 | -1 | 24,047 | 0.00% |
|
| 2021/12/29 | 0.2 | 154.50 | 3 | 156.00 | 154.00 | -2.8 | 24,031 | -0.01% |
|
| 2021/12/28 | 1 | 156.50 | 0 | 0.00 | 156.50 | 1 | 24,030 | 0.00% |
|
| 2021/12/27 | 3.3 | 155.32 | 2 | 157.75 | 155.00 | 1.3 | 24,009 | 0.01% |
|
| 2021/12/24 | 1 | 154.50 | 0 | 0.00 | 156.00 | 1 | 23,957 | 0.00% |
|
| 2021/12/23 | 2 | 155.50 | 1 | 158.00 | 155.00 | 1 | 23,949 | 0.00% |
|
| 2021/12/22 | 4.5 | 156.34 | 0 | 0.00 | 157.00 | 4.5 | 23,896 | 0.02% |
|
| 2021/12/21 | 11.3 | 151.47 | 18 | 153.25 | 155.00 | -6.7 | 23,739 | -0.03% |
|
| 2021/12/20 | 11.4 | 155.61 | 5 | 158.50 | 153.50 | 6.4 | 23,512 | 0.03% |
|
| 2021/12/17 | 8.1 | 154.87 | 1 | 155.50 | 154.50 | 7.1 | 23,365 | 0.03% |
|
| 2021/12/16 | 16.4 | 162.69 | 28 | 160.27 | 158.00 | -11.7 | 23,232 | -0.05% |
|
| 2021/12/15 | 23 | 152.63 | 11 | 152.77 | 152.50 | 12 | 22,701 | 0.05% |
|
| 2021/12/14 | 11.1 | 154.27 | 13.9 | 152.78 | 151.50 | -2.8 | 22,456 | -0.01% |
|
| 2021/12/13 | 20.4 | 158.85 | 14 | 159.07 | 160.00 | 6.4 | 22,105 | 0.03% |
|
| 2021/12/10 | 8.5 | 149.82 | 12 | 151.04 | 152.50 | -3.5 | 21,555 | -0.02% |
|
| 2021/12/09 | 8 | 147.00 | 15 | 146.73 | 148.00 | -7 | 21,107 | -0.03% |
|
| 2021/12/08 | 2 | 142.75 | 20.4 | 139.27 | 142.50 | -18.4 | 20,581 | -0.09% |
|
| 2021/12/07 | 2 | 133.25 | 1 | 132.51 | 132.50 | 1 | 20,071 | 0.00% |
|
| 2021/12/06 | 14 | 134.11 | 2.7 | 135.38 | 134.50 | 11.3 | 19,908 | 0.06% |
|
| 2021/12/03 | 2.4 | 140.17 | 6 | 140.17 | 141.00 | -3.6 | 19,687 | -0.02% |
|
| 2021/12/02 | 9.4 | 136.70 | 2 | 139.00 | 136.50 | 7.4 | 19,627 | 0.04% |
|
| 2021/12/01 | 1 | 137.00 | 3 | 137.67 | 139.00 | -2 | 19,526 | -0.01% |
|
| 2021/11/30 | 0.5 | 138.00 | 12.3 | 135.48 | 136.00 | -11.8 | 19,466 | -0.06% |
|
| 2021/11/29 | 6 | 128.92 | 11 | 129.95 | 132.00 | -5 | 19,444 | -0.03% |
|
| 2021/11/26 | 3 | 135.83 | 6 | 134.50 | 135.00 | -3 | 19,377 | -0.02% |
|
| 2021/11/25 | 8 | 135.69 | 4 | 134.75 | 134.00 | 4 | 19,277 | 0.02% |
|
| 2021/11/24 | 8 | 133.19 | 11.5 | 133.02 | 134.00 | -3.5 | 19,241 | -0.02% |
|
| 2021/11/23 | 5.3 | 134.48 | 5.6 | 134.81 | 134.50 | -0.4 | 19,141 | 0.00% |
|
| 2021/11/22 | 9 | 138.72 | 2 | 140.50 | 138.00 | 7 | 18,983 | 0.04% |
|
| 2021/11/19 | 4.1 | 140.78 | 29 | 141.66 | 141.00 | -24.9 | 18,878 | -0.13% |
|
| 2021/11/18 | 28 | 142.09 | 8 | 146.00 | 138.50 | 20 | 18,774 | 0.11% |
|
| 2021/11/17 | 7 | 138.64 | 4 | 140.13 | 143.00 | 3 | 18,459 | 0.02% |
|
| 2021/11/16 | 14 | 140.32 | 16.3 | 139.97 | 140.50 | -2.3 | 18,248 | -0.01% |
|
| 2021/11/15 | 15.3 | 138.17 | 15 | 138.47 | 136.00 | 0.3 | 17,904 | 0.00% |
|
| 2021/11/12 | 14 | 132.85 | 18.8 | 132.80 | 135.50 | -4.7 | 17,418 | -0.03% |
|
| 2021/11/11 | 6 | 137.25 | 3 | 137.67 | 137.00 | 3 | 16,805 | 0.02% |
|
| 2021/11/10 | 6 | 139.00 | 9.2 | 138.42 | 139.00 | -3.2 | 16,617 | -0.02% |
|
| 2021/11/09 | 22 | 137.52 | 13.2 | 137.02 | 136.50 | 8.8 | 16,104 | 0.05% |
|
| 2021/11/08 | 10.6 | 131.48 | 35 | 131.01 | 133.50 | -24.5 | 15,262 | -0.16% |
|
| 2021/11/05 | 13.5 | 125.61 | 17 | 126.65 | 124.00 | -3.5 | 14,409 | -0.02% |
|
| 2021/11/04 | 9 | 122.50 | 3 | 123.50 | 121.00 | 6 | 13,781 | 0.04% |
|
| 2021/11/03 | 12 | 119.38 | 11 | 121.64 | 123.00 | 1 | 13,598 | 0.01% |
|
| 2021/11/02 | 24 | 120.23 | 21 | 120.45 | 118.50 | 3 | 13,020 | 0.02% |
|
| 2021/11/01 | 7 | 117.79 | 36 | 118.58 | 119.50 | -29 | 12,583 | -0.23% |
|
| 2021/10/29 | 11 | 111.64 | 12 | 109.46 | 112.50 | -1 | 11,904 | -0.01% |
|
| 2021/10/28 | 2 | 108.50 | 3 | 107.50 | 107.50 | -1 | 11,594 | -0.01% |
|
| 2021/10/27 | 8 | 106.94 | 3 | 107.50 | 108.00 | 5 | 11,525 | 0.04% |
|
| 2021/10/26 | 4 | 107.75 | 1 | 107.50 | 105.50 | 3 | 11,465 | 0.03% |
|
| 2021/10/22 | 24 | 105.56 | 2 | 105.00 | 105.00 | 22 | 11,377 | 0.19% |
|
| 2021/10/21 | 33 | 110.62 | 29.3 | 111.36 | 106.50 | 3.7 | 11,294 | 0.03% |
|
| 2021/10/20 | 6 | 109.67 | 37 | 109.95 | 110.00 | -31 | 10,860 | -0.29% |
|
| 2021/10/19 | 5 | 108.70 | 12 | 108.42 | 110.00 | -7 | 10,784 | -0.06% |
|
| 2021/10/18 | 29 | 110.16 | 15 | 110.37 | 107.00 | 14 | 10,665 | 0.13% |
|
| 2021/10/15 | 2 | 106.25 | 11 | 106.55 | 107.00 | -9 | 10,137 | -0.09% |
|
| 2021/10/14 | 0 | 0.00 | 6 | 104.83 | 104.50 | -6 | 9,964 | -0.06% |
|
| 2021/10/13 | 29 | 105.57 | 29.5 | 106.32 | 107.00 | -0.5 | 9,776 | -0.01% |
|
| 2021/10/12 | 33.3 | 104.37 | 20 | 103.95 | 105.00 | 13.3 | 9,222 | 0.14% |
|
| 2021/10/08 | 6 | 96.38 | 60 | 99.46 | 100.50 | -54 | 8,078 | -0.67% |
|
| 2021/10/07 | 1 | 87.30 | 15 | 91.80 | 91.80 | -14 | 7,290 | -0.19% |
|
| 2021/10/06 | 3 | 84.53 | 10 | 85.80 | 83.50 | -7 | 7,296 | -0.10% |
|
| 2021/10/05 | 12 | 83.50 | 6 | 84.20 | 84.90 | 6 | 7,486 | 0.08% |
|
| 2021/10/04 | 1 | 86.40 | 1 | 86.70 | 84.80 | 0 | 7,591 | 0.00% |
|
| 2021/10/01 | 3 | 85.10 | 1 | 85.20 | 86.00 | 2 | 7,741 | 0.03% |
|
| 2021/09/30 | 0 | 0.00 | 0.2 | 87.20 | 86.80 | -0.2 | 7,810 | 0.00% |
|
| 2021/09/29 | 1 | 87.30 | 0 | 0.00 | 86.90 | 1 | 7,877 | 0.01% |
|
| 2021/09/28 | 1 | 89.90 | 2 | 90.25 | 89.70 | -1 | 7,928 | -0.01% |
|
| 2021/09/27 | 2 | 90.40 | 0 | 0.00 | 90.50 | 2 | 7,945 | 0.03% |
|
| 2021/09/24 | 1 | 92.50 | 4 | 93.18 | 92.10 | -3 | 7,949 | -0.04% |
|
| 2021/09/23 | 5 | 92.60 | 21 | 92.14 | 93.00 | -16 | 7,945 | -0.20% |
|
| 2021/09/22 | 0 | 0.00 | 11 | 90.05 | 91.00 | -11 | 7,995 | -0.14% |
|
| 2021/09/17 | 4 | 90.95 | 3 | 91.20 | 91.10 | 1 | 8,137 | 0.01% |
|
| 2021/09/16 | 1 | 90.90 | 14 | 90.72 | 90.90 | -13 | 8,304 | -0.16% |
|
| 2021/09/15 | 2 | 89.05 | 0 | 0.00 | 89.00 | 2 | 8,329 | 0.02% |
|
| 2021/09/14 | 2 | 90.20 | 1 | 89.90 | 90.20 | 1 | 8,458 | 0.01% |
|
| 2021/09/13 | 1 | 91.00 | 0.1 | 91.00 | 90.10 | 1 | 8,842 | 0.01% |
|
| 2021/09/09 | 0 | 0.00 | 3 | 88.63 | 89.90 | -3 | 9,546 | -0.03% |
|
| 2021/09/08 | 10 | 89.40 | 3 | 89.13 | 87.70 | 7 | 9,669 | 0.07% |
|
| 2021/09/07 | 1 | 92.40 | 4 | 92.38 | 91.30 | -3 | 9,625 | -0.03% |
|
| 2021/09/06 | 1 | 91.30 | 1 | 90.50 | 90.70 | 0 | 9,556 | 0.00% |
|
| 2021/09/02 | 8 | 91.00 | 6 | 90.98 | 88.80 | 2 | 9,559 | 0.02% |
|
| 2021/09/01 | 3.1 | 88.82 | 13 | 89.38 | 91.50 | -10 | 9,567 | -0.10% |
|
| 2021/08/31 | 8 | 86.00 | 2 | 87.25 | 87.80 | 6 | 9,523 | 0.06% |
|
| 2021/08/30 | 1.2 | 85.29 | 0 | 0.00 | 85.30 | 1.2 | 9,551 | 0.01% |
|
| 2021/08/27 | 1 | 86.10 | 1 | 85.70 | 86.30 | 0 | 9,540 | 0.00% |
|
| 2021/08/26 | 11 | 86.13 | 0 | 0.00 | 86.00 | 11 | 9,584 | 0.11% |
|
| 2021/08/25 | 0 | 0.00 | 1 | 86.60 | 87.20 | -1 | 9,663 | -0.01% |
|
| 2021/08/24 | 13 | 85.83 | 24 | 86.67 | 86.20 | -11 | 9,735 | -0.11% |
|
| 2021/08/23 | 1.2 | 83.04 | 0 | 0.00 | 83.20 | 1.2 | 9,652 | 0.01% |
|
| 2021/08/20 | 2 | 80.60 | 4 | 81.90 | 81.50 | -2 | 9,748 | -0.02% |
|
| 2021/08/19 | 18 | 83.99 | 3 | 83.60 | 83.10 | 15 | 9,724 | 0.15% |
|
| 2021/08/18 | 21 | 84.90 | 13 | 85.06 | 86.40 | 8 | 9,819 | 0.08% |
|
| 2021/08/16 | 30 | 89.11 | 5 | 89.64 | 88.10 | 25 | 10,070 | 0.25% |
|
| 2021/08/13 | 1 | 92.60 | 1.3 | 92.04 | 92.50 | -0.3 | 10,272 | 0.00% |
|
| 2021/08/11 | 27 | 95.17 | 1.6 | 93.99 | 92.80 | 25.4 | 10,843 | 0.23% |
|
| 2021/08/10 | 20 | 97.70 | 0 | 0.00 | 97.60 | 20 | 11,111 | 0.18% |
|
| 2021/08/09 | 2 | 99.90 | 32 | 100.00 | 99.10 | -30 | 11,543 | -0.26% |
|
| 2021/08/06 | 5 | 97.60 | 1 | 97.80 | 97.90 | 4 | 11,848 | 0.03% |
|
| 2021/08/05 | 15 | 97.33 | 3 | 97.37 | 97.20 | 12 | 12,496 | 0.10% |
|
| 2021/08/04 | 0 | 0.00 | 1 | 99.60 | 99.30 | -1 | 12,478 | -0.01% |
|
| 2021/08/03 | 22 | 98.59 | 3 | 99.00 | 98.50 | 19 | 12,714 | 0.15% |
|
| 2021/08/02 | 1 | 99.30 | 0 | 0.00 | 99.50 | 1 | 13,015 | 0.01% |
|
| 2021/07/30 | 0 | 0.00 | 3 | 99.33 | 100.00 | -3 | 13,181 | -0.02% |
|
| 2021/07/29 | 12 | 99.13 | 11 | 100.13 | 98.80 | 1 | 13,315 | 0.01% |
|
| 2021/07/28 | 19 | 99.23 | 0 | 0.00 | 99.50 | 19 | 13,431 | 0.14% |
|
| 2021/07/27 | 21 | 103.57 | 3 | 102.83 | 101.00 | 18 | 13,611 | 0.13% |
|
| 2021/07/26 | 3 | 99.93 | 44 | 101.78 | 101.00 | -41 | 13,723 | -0.30% |
|
| 2021/07/23 | 0 | 97.50 | 0 | 0.00 | 97.00 | 0 | 13,571 | 0.00% |
|
| 2021/07/22 | 11 | 97.46 | 0 | 0.00 | 97.30 | 11 | 13,652 | 0.08% |
|
| 2021/07/21 | 6.1 | 95.53 | 23 | 99.28 | 96.10 | -16.9 | 13,730 | -0.12% |
|
| 2021/07/20 | 1.2 | 99.98 | 0 | 0.00 | 98.90 | 1.2 | 13,774 | 0.01% |
|
| 2021/07/19 | 3 | 99.50 | 17 | 100.42 | 100.00 | -14 | 13,920 | -0.10% |
|
| 2021/07/16 | 4.2 | 97.95 | 0 | 98.30 | 97.80 | 4.2 | 13,929 | 0.03% |
|
| 2021/07/15 | 0.2 | 97.60 | 0 | 0.00 | 97.40 | 0.2 | 13,973 | 0.00% |
|
| 2021/07/14 | 18 | 95.84 | 1 | 96.10 | 95.30 | 17 | 14,038 | 0.12% |
|
| 2021/07/13 | 3.5 | 97.91 | 2 | 99.15 | 97.20 | 1.5 | 14,178 | 0.01% |
|
| 2021/07/12 | 7.1 | 97.76 | 9 | 99.23 | 97.60 | -1.9 | 14,447 | -0.01% |
|
| 2021/07/09 | 30.1 | 101.10 | 4 | 101.00 | 101.00 | 26.1 | 14,393 | 0.18% |
|
| 2021/07/08 | 12 | 106.50 | 2 | 106.00 | 105.50 | 10 | 14,472 | 0.07% |
|
| 2021/07/07 | 11 | 112.27 | 16.1 | 112.44 | 113.00 | -5.1 | 14,399 | -0.04% |
|
| 2021/07/06 | 6 | 112.50 | 4 | 112.50 | 112.50 | 2 | 14,384 | 0.01% |
|
| 2021/07/05 | 15 | 110.60 | 5 | 110.90 | 111.50 | 10 | 14,430 | 0.07% |
|
| 2021/07/02 | 2 | 107.00 | 2 | 106.75 | 107.00 | 0 | 14,340 | 0.00% |
|
| 2021/07/01 | 2 | 107.00 | 40 | 107.75 | 107.00 | -38 | 14,338 | -0.27% |
|
| 2021/06/30 | 0 | 0.00 | 3 | 107.17 | 107.50 | -3 | 14,348 | -0.02% |
|
| 2021/06/29 | 7 | 107.64 | 1 | 107.00 | 106.50 | 6 | 14,334 | 0.04% |
|
| 2021/06/28 | 4.6 | 107.26 | 5 | 108.70 | 110.00 | -0.4 | 14,388 | 0.00% |
|
| 2021/06/25 | 38.1 | 110.37 | 1.4 | 109.00 | 108.50 | 36.6 | 14,245 | 0.26% |
|
| 2021/06/24 | 4.1 | 111.77 | 0 | 112.00 | 112.00 | 4.1 | 14,121 | 0.03% |
|
| 2021/06/23 | 6.6 | 111.45 | 0 | 0.00 | 110.50 | 6.6 | 14,188 | 0.05% |
|
| 2021/06/22 | 21 | 113.76 | 16 | 113.06 | 111.00 | 5 | 14,126 | 0.04% |
|
| 2021/06/21 | 19.5 | 119.65 | 2 | 120.00 | 118.00 | 17.5 | 13,793 | 0.13% |
|
| 2021/06/18 | 17.1 | 122.36 | 14 | 123.14 | 125.00 | 3 | 13,541 | 0.02% |
|
| 2021/06/17 | 2 | 116.00 | 41 | 114.22 | 116.00 | -39 | 13,286 | -0.29% |
|
| 2021/06/16 | 3 | 112.00 | 2 | 112.25 | 112.00 | 1 | 13,203 | 0.01% |
|
| 2021/06/15 | 0 | 0.00 | 1 | 113.00 | 112.50 | -1 | 13,380 | -0.01% |
|
| 2021/06/11 | 11 | 111.91 | 21 | 111.02 | 111.00 | -10 | 13,419 | -0.07% |
|
| 2021/06/10 | 18 | 113.58 | 1 | 114.50 | 114.00 | 17 | 13,623 | 0.12% |
|
| 2021/06/09 | 3 | 113.17 | 10 | 113.65 | 113.50 | -7 | 13,743 | -0.05% |
|
| 2021/06/08 | 24 | 111.75 | 19 | 112.11 | 110.50 | 5 | 13,739 | 0.04% |
|
| 2021/06/07 | 13 | 108.23 | 8 | 108.25 | 111.50 | 5 | 13,982 | 0.04% |
|
| 2021/06/04 | 16 | 112.81 | 2 | 112.00 | 112.00 | 14 | 14,326 | 0.10% |
|
| 2021/06/03 | 2 | 112.50 | 2 | 112.00 | 114.00 | 0 | 14,526 | 0.00% |
|
| 2021/06/02 | 7 | 111.71 | 2 | 113.25 | 110.00 | 5 | 14,698 | 0.03% |
|
| 2021/06/01 | 7 | 114.43 | 25.5 | 114.84 | 113.50 | -18.5 | 14,626 | -0.13% |
|
| 2021/05/31 | 8 | 109.06 | 4 | 109.63 | 110.00 | 4 | 14,522 | 0.03% |
|
| 2021/05/28 | 3 | 107.33 | 2 | 108.25 | 108.00 | 1 | 14,490 | 0.01% |
|
| 2021/05/27 | 2 | 106.25 | 10 | 104.10 | 105.00 | -8 | 14,401 | -0.06% |
|
| 2021/05/26 | 7 | 104.43 | 6 | 106.92 | 103.00 | 1 | 14,398 | 0.01% |
|
| 2021/05/25 | 8.5 | 103.50 | 25 | 107.74 | 106.00 | -16.5 | 14,306 | -0.12% |
|
| 2021/05/24 | 6 | 97.67 | 6 | 97.67 | 99.10 | 0 | 14,150 | 0.00% |
|
| 2021/05/21 | 40 | 98.47 | 23 | 98.81 | 99.60 | 17 | 14,500 | 0.12% |
|
| 2021/05/20 | 33 | 102.97 | 3 | 103.50 | 102.00 | 30 | 14,231 | 0.21% |
|
| 2021/05/19 | 17 | 114.15 | 17 | 118.09 | 113.00 | 0 | 13,924 | 0.00% |
|
| 2021/05/18 | 12 | 113.13 | 17 | 112.71 | 115.00 | -5 | 13,880 | -0.04% |
|
| 2021/05/17 | 18 | 104.42 | 6 | 108.83 | 106.50 | 12 | 13,825 | 0.09% |
|
| 2021/05/14 | 2.1 | 101.38 | 8 | 105.44 | 100.00 | -5.9 | 13,398 | -0.04% |
|
| 2021/05/13 | 20.1 | 95.52 | 26 | 97.19 | 97.20 | -5.9 | 13,010 | -0.05% |
|
| 2021/05/12 | 1.1 | 104.00 | 0 | 0.00 | 104.00 | 1.1 | 12,347 | 0.01% |
|
| 2021/05/11 | 14 | 118.93 | 5.1 | 117.07 | 115.50 | 8.9 | 12,296 | 0.07% |
|
| 2021/05/10 | 12 | 127.04 | 17 | 127.73 | 128.00 | -5 | 12,100 | -0.04% |
|
| 2021/05/07 | 1 | 122.50 | 0 | 121.00 | 122.00 | 1 | 11,789 | 0.01% |
|
| 2021/05/06 | 6 | 120.92 | 7 | 118.50 | 120.00 | -1 | 11,685 | -0.01% |
|
| 2021/05/05 | 4 | 125.88 | 2 | 122.28 | 123.50 | 2 | 11,554 | 0.02% |
|
| 2021/05/04 | 6 | 121.17 | 7 | 122.65 | 121.50 | -1 | 11,406 | -0.01% |
|
| 2021/05/03 | 36 | 128.86 | 4 | 130.50 | 125.00 | 32 | 11,245 | 0.28% |
|
| 2021/04/29 | 3 | 121.83 | 2 | 121.75 | 123.00 | 1 | 11,012 | 0.01% |
|
| 2021/04/28 | 3 | 119.00 | 14.1 | 120.99 | 120.50 | -11.1 | 10,953 | -0.10% |
|
| 2021/04/27 | 8 | 117.25 | 6.2 | 118.55 | 119.00 | 1.8 | 10,947 | 0.02% |
|
| 2021/04/26 | 8 | 112.88 | 19 | 114.95 | 117.00 | -11 | 10,762 | -0.10% |
|
| 2021/04/23 | 9 | 110.22 | 11 | 109.45 | 111.00 | -2 | 10,613 | -0.02% |
|
| 2021/04/22 | 4 | 104.63 | 1 | 104.50 | 104.00 | 3 | 10,485 | 0.03% |
|
| 2021/04/21 | 3 | 107.50 | 2 | 106.75 | 106.50 | 1 | 10,433 | 0.01% |
|
| 2021/04/20 | 3 | 107.33 | 1 | 107.50 | 108.00 | 2 | 10,536 | 0.02% |
|
| 2021/04/19 | 8 | 110.25 | 6 | 107.83 | 110.00 | 2 | 10,499 | 0.02% |
|
| 2021/04/16 | 22.2 | 114.26 | 34 | 116.47 | 115.50 | -11.8 | 10,319 | -0.11% |
|
| 2021/04/15 | 5 | 108.00 | 7 | 108.93 | 108.00 | -2 | 10,045 | -0.02% |
|
| 2021/04/14 | 7.3 | 104.64 | 13 | 105.77 | 107.50 | -5.7 | 9,963 | -0.06% |
|
| 2021/04/13 | 4 | 104.50 | 5 | 103.90 | 101.50 | -1 | 9,837 | -0.01% |
|
| 2021/04/12 | 5 | 105.70 | 26 | 105.54 | 104.00 | -21 | 9,844 | -0.21% |
|
| 2021/04/09 | 1 | 101.00 | 3.2 | 101.63 | 102.00 | -2.2 | 9,781 | -0.02% |
|
| 2021/04/08 | 5 | 99.26 | 3 | 99.60 | 98.80 | 2 | 9,660 | 0.02% |
|
| 2021/04/07 | 2 | 100.50 | 3.8 | 100.13 | 100.50 | -1.8 | 9,626 | -0.02% |
|
| 2021/04/06 | 20 | 100.00 | 11 | 99.45 | 99.60 | 9 | 9,614 | 0.09% |
|
| 2021/04/01 | 15.3 | 98.85 | 0 | 0.00 | 98.60 | 15.3 | 9,580 | 0.16% |
|
| 2021/03/31 | 2 | 98.45 | 20 | 98.70 | 99.80 | -18 | 9,513 | -0.19% |
|
| 2021/03/30 | 5 | 97.16 | 0 | 0.00 | 96.80 | 5 | 9,388 | 0.05% |
|
| 2021/03/29 | 3 | 97.97 | 37 | 98.53 | 97.50 | -34 | 9,386 | -0.36% |
|
| 2021/03/26 | 2 | 96.75 | 18 | 96.06 | 97.30 | -16 | 9,390 | -0.17% |
|
| 2021/03/25 | 6 | 93.77 | 1 | 94.80 | 94.80 | 5 | 9,360 | 0.05% |
|
| 2021/03/24 | 7 | 96.60 | 1 | 95.90 | 95.80 | 6 | 9,397 | 0.06% |
|
| 2021/03/23 | 16.2 | 96.08 | 5 | 95.90 | 96.70 | 11.2 | 9,391 | 0.12% |
|
| 2021/03/22 | 27 | 96.94 | 5 | 98.26 | 97.10 | 22 | 9,377 | 0.23% |
|
| 2021/03/19 | 7 | 96.16 | 3 | 96.10 | 96.80 | 4 | 9,286 | 0.04% |
|
| 2021/03/18 | 8 | 97.08 | 29 | 97.76 | 96.20 | -21 | 9,267 | -0.23% |
|
| 2021/03/17 | 11 | 94.41 | 3 | 93.67 | 93.70 | 8 | 9,111 | 0.09% |
|
| 2021/03/16 | 9 | 93.08 | 7 | 94.47 | 95.50 | 2 | 9,134 | 0.02% |
|
| 2021/03/15 | 4.5 | 94.80 | 5 | 95.94 | 94.70 | -0.5 | 9,070 | -0.01% |
|
| 2021/03/12 | 14 | 94.16 | 7.6 | 94.12 | 93.50 | 6.5 | 9,105 | 0.07% |
|
| 2021/03/11 | 13 | 94.83 | 35 | 95.04 | 95.80 | -22 | 9,014 | -0.24% |
|
| 2021/03/10 | 13 | 90.89 | 19.1 | 92.48 | 92.40 | -6.1 | 8,729 | -0.07% |
|
| 2021/03/09 | 6 | 89.60 | 22.1 | 88.62 | 90.60 | -16.1 | 8,454 | -0.19% |
|
| 2021/03/08 | 3 | 87.67 | 12 | 88.17 | 87.40 | -9 | 8,222 | -0.11% |
|
| 2021/03/05 | 1 | 84.00 | 0 | 0.00 | 85.40 | 1 | 8,024 | 0.01% |
|
| 2021/03/04 | 3 | 84.90 | 2 | 84.75 | 85.00 | 1 | 8,003 | 0.01% |
|
| 2021/03/03 | 19 | 84.38 | 0 | 0.00 | 84.60 | 19 | 8,022 | 0.24% |
|
| 2021/03/02 | 2 | 87.55 | 1.6 | 86.50 | 85.30 | 0.4 | 7,980 | 0.00% |
|
| 2021/02/26 | 12.3 | 87.33 | 11 | 88.81 | 87.00 | 1.3 | 7,937 | 0.02% |
|
| 2021/02/25 | 1 | 87.40 | 5 | 89.04 | 88.00 | -4 | 7,912 | -0.05% |
|
| 2021/02/24 | 13 | 89.20 | 1 | 90.30 | 88.20 | 12 | 8,013 | 0.15% |
|
| 2021/02/23 | 16.1 | 89.90 | 30 | 91.74 | 90.20 | -13.9 | 8,056 | -0.17% |
|
| 2021/02/22 | 13 | 87.05 | 14 | 85.96 | 87.80 | -1 | 7,612 | -0.01% |
|
| 2021/02/19 | 10 | 84.10 | 0 | 0.00 | 85.00 | 10 | 7,414 | 0.13% |
|
| 2021/02/18 | 10 | 84.05 | 1 | 85.90 | 85.30 | 9 | 7,308 | 0.12% |
|
| 2021/02/17 | 1 | 85.07 | 15 | 83.43 | 85.10 | -14 | 7,090 | -0.20% |
|
| 2021/02/05 | 1 | 78.90 | 5 | 78.96 | 79.10 | -4 | 6,712 | -0.06% |
|
| 2021/02/03 | 3 | 78.73 | 10 | 78.80 | 78.70 | -7 | 6,657 | -0.11% |
|
| 2021/02/01 | 17 | 76.90 | 0 | 0.00 | 77.20 | 17 | 6,705 | 0.25% |
|
| 2021/01/29 | 0.3 | 79.50 | 14 | 79.86 | 78.90 | -13.7 | 6,681 | -0.21% |
|
| 2021/01/28 | 0 | 0.00 | 4 | 79.23 | 78.90 | -4 | 6,647 | -0.06% |
|
| 2021/01/27 | 0 | 0.00 | 1 | 80.50 | 80.20 | -1 | 6,585 | -0.02% |
|
| 2021/01/26 | 1 | 80.60 | 0 | 0.00 | 79.60 | 1 | 6,558 | 0.02% |
|
| 2021/01/25 | 0 | 0.00 | 3 | 80.07 | 80.60 | -3 | 6,531 | -0.05% |
|
| 2021/01/22 | 1 | 76.50 | 11 | 78.02 | 78.60 | -10 | 6,476 | -0.15% |
|
| 2021/01/21 | 11 | 76.74 | 1 | 76.40 | 76.10 | 10 | 6,645 | 0.15% |
|
| 2021/01/20 | 3 | 76.93 | 9.1 | 76.27 | 76.00 | -6.1 | 7,126 | -0.09% |
|
| 2021/01/19 | 0 | 0.00 | 4 | 79.50 | 79.70 | -4 | 6,990 | -0.06% |
|
| 2021/01/18 | 2 | 80.00 | 0 | 0.00 | 79.00 | 2 | 7,009 | 0.03% |
|
| 2021/01/15 | 3 | 80.80 | 4 | 79.65 | 79.90 | -1 | 6,970 | -0.01% |
|
| 2021/01/14 | 10 | 81.10 | 7 | 81.16 | 80.60 | 3 | 6,955 | 0.04% |
|
| 2021/01/13 | 9 | 81.14 | 3 | 81.03 | 81.30 | 6 | 6,921 | 0.09% |
|
| 2021/01/12 | 8 | 79.41 | 16 | 79.61 | 79.00 | -8 | 6,807 | -0.12% |
|
| 2021/01/11 | 10 | 78.80 | 0 | 0.00 | 79.20 | 10 | 6,749 | 0.15% |
|
| 2021/01/08 | 5 | 79.30 | 6 | 78.73 | 79.10 | -1 | 6,695 | -0.01% |
|
| 2021/01/07 | 12 | 77.33 | 2 | 77.95 | 78.20 | 10 | 6,626 | 0.15% |
|
| 2021/01/06 | 1 | 77.00 | 1 | 77.30 | 77.80 | 0 | 6,613 | 0.00% |
|
| 2021/01/05 | 0 | 0.00 | 2 | 78.90 | 78.90 | -2 | 6,566 | -0.03% |
|
| 2021/01/04 | 0 | 0.00 | 4 | 78.55 | 78.50 | -4 | 6,500 | -0.06% |
|
| 2020/12/31 | 2 | 77.80 | 15 | 78.31 | 77.80 | -13 | 6,519 | -0.20% |
|
| 2020/12/30 | 14 | 77.54 | 9 | 77.72 | 77.90 | 5 | 6,474 | 0.08% |
|
| 2020/12/29 | 6 | 77.67 | 0 | 0.00 | 77.30 | 6 | 6,531 | 0.09% |
|
| 2020/12/25 | 0 | 0.00 | 1 | 76.50 | 76.60 | -1 | 6,659 | -0.02% |
|
| 2020/12/24 | 1 | 76.90 | 2 | 77.00 | 76.20 | -1 | 6,847 | -0.01% |
|
| 2020/12/23 | 1 | 77.10 | 0 | 0.00 | 76.30 | 1 | 6,908 | 0.01% |
|
| 2020/12/22 | 3 | 77.20 | 2 | 78.30 | 76.60 | 1 | 7,019 | 0.01% |
|
| 2020/12/21 | 2 | 79.00 | 0 | 0.00 | 78.50 | 2 | 7,021 | 0.03% |
|
| 2020/12/18 | 3 | 80.80 | 5 | 80.48 | 80.40 | -2 | 6,925 | -0.03% |
|
| 2020/12/17 | 3 | 80.00 | 3 | 79.87 | 79.60 | 0 | 6,819 | 0.00% |
|
| 2020/12/16 | 2 | 78.50 | 1 | 78.60 | 78.80 | 1 | 6,773 | 0.01% |
|
| 2020/12/15 | 2 | 77.80 | 6 | 78.42 | 77.60 | -4 | 6,734 | -0.06% |
|
| 2020/12/14 | 6 | 77.02 | 3 | 78.03 | 77.10 | 3 | 6,662 | 0.05% |
|
| 2020/12/11 | 4 | 76.65 | 1 | 78.00 | 76.90 | 3 | 6,681 | 0.04% |
|
| 2020/12/10 | 3 | 78.40 | 2 | 78.80 | 78.30 | 1 | 6,647 | 0.02% |
|
| 2020/12/09 | 12 | 80.29 | 1 | 82.00 | 80.00 | 11 | 6,642 | 0.17% |
|
| 2020/12/08 | 6 | 82.17 | 13 | 83.05 | 81.80 | -7 | 6,544 | -0.11% |
|
| 2020/12/07 | 2 | 78.80 | 2 | 79.50 | 81.10 | 0 | 6,359 | 0.00% |
|
| 2020/12/04 | 3 | 79.63 | 2 | 79.80 | 80.10 | 1 | 6,429 | 0.02% |
|
| 2020/12/03 | 1 | 81.00 | 7 | 80.43 | 80.60 | -6 | 6,484 | -0.09% |
|
| 2020/12/01 | 1 | 78.60 | 0 | 0.00 | 78.80 | 1 | 6,622 | 0.02% |
|
| 2020/11/30 | 1 | 79.00 | 0 | 0.00 | 78.50 | 1 | 6,923 | 0.01% |
|
| 2020/11/26 | 0 | 0.00 | 1 | 78.50 | 78.40 | -1 | 7,174 | -0.01% |
|
| 2020/11/24 | 6 | 79.05 | 8 | 78.20 | 78.10 | -2 | 7,298 | -0.03% |
|
| 2020/11/23 | 3 | 80.10 | 5 | 80.04 | 79.90 | -2 | 7,265 | -0.03% |
|
| 2020/11/20 | 9 | 76.18 | 8 | 79.21 | 79.50 | 1 | 7,224 | 0.01% |
|
| 2020/11/19 | 1 | 75.60 | 2 | 76.50 | 75.60 | -1 | 7,241 | -0.01% |
|
| 2020/11/18 | 1 | 75.10 | 1 | 75.50 | 75.10 | 0 | 7,279 | 0.00% |
|
| 2020/11/16 | 2 | 74.50 | 1 | 75.10 | 73.90 | 1 | 7,636 | 0.01% |
|
| 2020/11/13 | 2 | 73.50 | 2 | 73.40 | 73.60 | 0 | 7,980 | 0.00% |
|
| 2020/11/11 | 0 | 0.00 | 2 | 73.25 | 73.10 | -2 | 8,871 | -0.02% |
|
| 2020/11/09 | 1 | 73.80 | 0 | 0.00 | 73.80 | 1 | 9,208 | 0.01% |
|
| 2020/11/06 | 0 | 0.00 | 13 | 72.98 | 72.70 | -13 | 9,255 | -0.14% |
|
| 2020/11/04 | 1 | 71.90 | 12 | 71.55 | 71.90 | -11 | 9,350 | -0.12% |
|
| 2020/11/02 | 2 | 70.85 | 0 | 0.00 | 71.70 | 2 | 9,475 | 0.02% |
|
| 2020/10/30 | 0 | 0.00 | 2 | 71.75 | 71.80 | -2 | 9,541 | -0.02% |
|
| 2020/10/29 | 17 | 70.56 | 6 | 71.33 | 71.30 | 11 | 9,498 | 0.12% |
|
| 2020/10/28 | 32 | 73.38 | 2 | 72.35 | 71.90 | 30 | 9,376 | 0.32% |
|
| 2020/10/27 | 0 | 0.00 | 2 | 79.80 | 79.80 | -2 | 8,963 | -0.02% |
|
| 2020/10/26 | 0 | 0.00 | 5.6 | 79.94 | 79.90 | -5.6 | 9,037 | -0.06% |
|
| 2020/10/23 | 0 | 0.00 | 5 | 79.20 | 79.10 | -5 | 9,172 | -0.05% |
|
| 2020/10/22 | 0 | 0.00 | 1 | 79.60 | 78.90 | -1 | 9,317 | -0.01% |
|
| 2020/10/21 | 2 | 78.50 | 0 | 0.00 | 78.70 | 2 | 9,496 | 0.02% |
|
| 2020/10/20 | 2 | 78.95 | 9 | 79.42 | 79.40 | -7 | 10,003 | -0.07% |
|
| 2020/10/19 | 7 | 77.86 | 0 | 0.00 | 77.90 | 7 | 10,231 | 0.07% |
|
| 2020/10/16 | 1 | 76.30 | 0 | 0.00 | 76.00 | 1 | 10,291 | 0.01% |
|
| 2020/10/15 | 5 | 77.74 | 0 | 0.00 | 77.50 | 5 | 10,417 | 0.05% |
|
| 2020/10/14 | 0 | 0.00 | 15 | 78.54 | 79.00 | -15 | 10,478 | -0.14% |
|
| 2020/10/13 | 1 | 76.20 | 0 | 0.00 | 76.50 | 1 | 10,481 | 0.01% |
|
| 2020/10/12 | 2 | 75.50 | 1 | 75.60 | 76.00 | 1 | 10,497 | 0.01% |
|
| 2020/10/07 | 0 | 0.00 | 1 | 76.70 | 76.90 | -1 | 10,769 | -0.01% |
|
| 2020/10/05 | 0 | 0.00 | 2 | 76.00 | 77.30 | -2 | 11,190 | -0.02% |
|
| 2020/09/30 | 5 | 75.62 | 0 | 0.00 | 75.50 | 5 | 11,254 | 0.04% |
|
| 2020/09/29 | 7 | 76.47 | 0 | 0.00 | 76.30 | 7 | 11,275 | 0.06% |
|
| 2020/09/28 | 1 | 80.40 | 10.1 | 78.71 | 80.60 | -9.1 | 11,179 | -0.08% |
|
| 2020/09/25 | 8 | 77.50 | 1 | 75.30 | 75.40 | 7 | 11,178 | 0.06% |
|
| 2020/09/24 | 1 | 77.60 | 4 | 78.80 | 77.60 | -3 | 11,240 | -0.03% |
|
| 2020/09/23 | 0 | 0.00 | 2 | 81.40 | 81.10 | -2 | 11,329 | -0.02% |
|
| 2020/09/22 | 1 | 81.00 | 0 | 0.00 | 80.80 | 1 | 11,511 | 0.01% |
|
| 2020/09/21 | 0 | 0.00 | 5 | 82.72 | 82.10 | -5 | 11,596 | -0.04% |
|
| 2020/09/18 | 0 | 0.00 | 13 | 82.05 | 82.30 | -13 | 11,651 | -0.11% |
|
| 2020/09/17 | 4 | 81.23 | 1 | 81.60 | 81.30 | 3 | 11,768 | 0.03% |
|
| 2020/09/16 | 0 | 0.00 | 2 | 82.40 | 80.90 | -2 | 11,997 | -0.02% |
|
| 2020/09/15 | 5 | 80.90 | 0 | 0.00 | 81.30 | 5 | 12,148 | 0.04% |
|
| 2020/09/14 | 7 | 81.23 | 8 | 81.61 | 80.60 | -1 | 12,192 | -0.01% |
|
| 2020/09/11 | 0 | 0.00 | 5 | 78.90 | 79.20 | -5 | 12,108 | -0.04% |
|
| 2020/09/10 | 6 | 78.18 | 4 | 77.88 | 77.60 | 2 | 12,109 | 0.02% |
|
| 2020/09/09 | 8 | 77.75 | 8 | 78.18 | 79.10 | 0 | 12,167 | 0.00% |
|
| 2020/09/08 | 10 | 78.19 | 1 | 78.00 | 77.60 | 9 | 12,117 | 0.07% |
|
| 2020/09/07 | 8 | 80.19 | 4 | 80.13 | 79.10 | 4 | 12,086 | 0.03% |
|
| 2020/09/04 | 13 | 82.75 | 0 | 0.00 | 82.80 | 13 | 12,063 | 0.11% |
|
| 2020/09/03 | 18 | 85.41 | 28 | 85.75 | 85.10 | -10 | 12,021 | -0.08% |
|
| 2020/09/02 | 28 | 83.62 | 7 | 83.43 | 82.60 | 21 | 11,870 | 0.18% |
|
| 2020/09/01 | 5 | 85.84 | 2 | 85.75 | 85.70 | 3 | 12,056 | 0.02% |
|
| 2020/08/31 | 2 | 85.80 | 2 | 86.65 | 84.90 | 0 | 12,498 | 0.00% |
|
| 2020/08/28 | 8 | 87.41 | 4 | 87.40 | 86.20 | 4 | 12,528 | 0.03% |
|
| 2020/08/27 | 2 | 89.45 | 1 | 88.70 | 89.70 | 1 | 12,491 | 0.01% |
|
| 2020/08/26 | 7 | 88.76 | 2 | 88.95 | 88.30 | 5 | 12,498 | 0.04% |
|
| 2020/08/25 | 5 | 90.44 | 16 | 89.83 | 91.50 | -11 | 12,417 | -0.09% |
|
| 2020/08/24 | 2 | 84.90 | 5 | 86.30 | 86.60 | -3 | 12,271 | -0.02% |
|
| 2020/08/21 | 10 | 85.32 | 2 | 86.00 | 85.30 | 8 | 12,308 | 0.06% |
|
| 2020/08/20 | 13 | 84.86 | 11 | 86.04 | 83.50 | 2 | 12,342 | 0.02% |
|
| 2020/08/19 | 19 | 91.88 | 21 | 91.28 | 88.80 | -2 | 12,143 | -0.02% |
|
| 2020/08/18 | 38 | 91.72 | 41.8 | 91.16 | 91.40 | -3.8 | 11,859 | -0.03% |
|
| 2020/08/17 | 23 | 89.47 | 24 | 87.98 | 86.50 | -1 | 11,437 | -0.01% |
|
| 2020/08/14 | 5 | 85.74 | 14 | 85.31 | 85.50 | -9 | 11,215 | -0.08% |
|
| 2020/08/13 | 17 | 83.75 | 8 | 83.00 | 84.00 | 9 | 11,144 | 0.08% |
|
| 2020/08/12 | 2 | 80.25 | 1 | 80.50 | 79.90 | 1 | 11,150 | 0.01% |
|
| 2020/08/11 | 2 | 81.00 | 9 | 82.11 | 82.00 | -7 | 11,431 | -0.06% |
|
| 2020/08/10 | 3 | 80.07 | 12 | 80.07 | 80.10 | -9 | 11,944 | -0.08% |
|
| 2020/08/07 | 1 | 83.50 | 0 | 0.00 | 82.40 | 1 | 12,239 | 0.01% |
|
| 2020/08/06 | 23 | 83.71 | 2 | 82.50 | 82.50 | 21 | 12,885 | 0.16% |
|
| 2020/08/05 | 0 | 0.00 | 9 | 84.82 | 85.50 | -9 | 13,069 | -0.07% |
|
| 2020/08/04 | 5 | 83.50 | 7 | 83.83 | 84.60 | -2 | 13,077 | -0.02% |
|
| 2020/08/03 | 18 | 82.44 | 7 | 82.86 | 82.50 | 11 | 13,113 | 0.08% |
|
| 2020/07/31 | 7 | 84.19 | 5 | 84.10 | 84.00 | 2 | 13,029 | 0.02% |
|
| 2020/07/30 | 9 | 85.92 | 8 | 85.68 | 86.50 | 1 | 12,979 | 0.01% |
|
| 2020/07/29 | 9 | 84.87 | 12 | 84.28 | 83.60 | -3 | 12,920 | -0.02% |
|
| 2020/07/28 | 0 | 0.00 | 4 | 85.30 | 84.40 | -4 | 12,794 | -0.03% |
|
| 2020/07/27 | 11 | 84.16 | 17 | 83.85 | 84.70 | -6 | 12,699 | -0.05% |
|
| 2020/07/24 | 28 | 82.98 | 31 | 83.33 | 82.40 | -3 | 12,506 | -0.02% |
|
| 2020/07/23 | 13 | 77.57 | 20 | 78.44 | 78.70 | -7 | 12,017 | -0.06% |
|
| 2020/07/22 | 1 | 75.80 | 4 | 74.95 | 75.30 | -3 | 11,727 | -0.03% |
|
| 2020/07/21 | 5 | 74.72 | 18 | 74.94 | 74.40 | -13 | 11,633 | -0.11% |
|
| 2020/07/20 | 14 | 72.39 | 1 | 73.00 | 73.90 | 13 | 11,496 | 0.11% |
|
| 2020/07/17 | 3 | 72.77 | 11 | 73.23 | 73.20 | -8 | 11,448 | -0.07% |
|
| 2020/07/16 | 5 | 72.86 | 13 | 73.19 | 72.10 | -8 | 11,417 | -0.07% |
|
| 2020/07/15 | 17 | 72.14 | 6 | 73.10 | 72.00 | 11 | 11,392 | 0.10% |
|
| 2020/07/14 | 11 | 73.70 | 9 | 74.29 | 73.70 | 2 | 11,340 | 0.02% |
|
| 2020/07/13 | 18 | 73.88 | 13 | 75.88 | 72.10 | 5 | 11,228 | 0.04% |
|
| 2020/07/10 | 6 | 72.45 | 14 | 72.11 | 72.00 | -8 | 11,055 | -0.07% |
|
| 2020/07/09 | 6 | 70.72 | 9 | 70.81 | 70.80 | -3 | 11,008 | -0.03% |
|
| 2020/07/08 | 26 | 71.26 | 10 | 71.91 | 71.40 | 16 | 10,907 | 0.15% |
|
| 2020/07/07 | 8 | 70.36 | 2 | 70.90 | 70.50 | 6 | 10,759 | 0.06% |
|
| 2020/07/06 | 9 | 70.86 | 6 | 71.58 | 71.70 | 3 | 10,716 | 0.03% |
|
| 2020/07/03 | 10 | 70.76 | 31 | 71.11 | 70.30 | -21 | 10,669 | -0.20% |
|
| 2020/07/02 | 7 | 67.10 | 15 | 68.85 | 69.30 | -8 | 10,545 | -0.08% |
|
| 2020/07/01 | 8 | 67.80 | 20 | 67.79 | 68.10 | -12 | 10,512 | -0.11% |
|
| 2020/06/30 | 12 | 65.91 | 12.1 | 65.53 | 65.50 | -0.1 | 10,615 | 0.00% |
|
| 2020/06/29 | 2 | 65.70 | 24 | 65.41 | 66.00 | -22 | 10,749 | -0.20% |
|
| 2020/06/24 | 10 | 65.64 | 5 | 65.70 | 65.40 | 5 | 10,793 | 0.05% |
|
| 2020/06/23 | 6 | 65.58 | 41 | 66.22 | 66.90 | -35 | 10,835 | -0.32% |
|
| 2020/06/22 | 7 | 64.89 | 22 | 65.31 | 65.10 | -15 | 10,675 | -0.14% |
|
| 2020/06/19 | 3 | 63.40 | 2 | 63.75 | 63.00 | 1 | 10,546 | 0.01% |
|
| 2020/06/18 | 5 | 64.26 | 5 | 64.74 | 64.80 | 0 | 10,482 | 0.00% |
|
| 2020/06/17 | 45 | 64.17 | 5 | 64.58 | 64.50 | 40 | 10,439 | 0.38% |
|
| 2020/06/16 | 7 | 64.39 | 12 | 64.51 | 64.90 | -5 | 10,415 | -0.05% |
|
| 2020/06/15 | 5 | 63.48 | 5 | 64.04 | 62.30 | 0 | 10,383 | 0.00% |
|
| 2020/06/12 | 8 | 62.00 | 7 | 61.40 | 63.00 | 1 | 10,376 | 0.01% |
|
| 2020/06/11 | 9 | 62.49 | 11 | 62.48 | 61.70 | -2 | 10,349 | -0.02% |
|
| 2020/06/10 | 24 | 63.13 | 1 | 63.80 | 63.60 | 23 | 10,243 | 0.22% |
|
| 2020/06/09 | 10 | 63.87 | 11 | 64.35 | 63.50 | -1 | 10,246 | -0.01% |
|
| 2020/06/08 | 44 | 65.78 | 31 | 68.85 | 64.30 | 13 | 10,178 | 0.13% |
|
| 2020/06/05 | 23 | 66.15 | 53 | 67.77 | 69.10 | -30 | 9,742 | -0.31% |
|
| 2020/06/04 | 1.1 | 63.00 | 5 | 63.02 | 62.90 | -4 | 9,343 | -0.04% |
|
| 2020/06/03 | 1 | 61.80 | 3 | 61.93 | 62.40 | -2 | 9,305 | -0.02% |
|
| 2020/06/02 | 3 | 61.13 | 1 | 61.20 | 61.80 | 2 | 9,274 | 0.02% |
|
| 2020/06/01 | 2 | 59.25 | 3 | 59.87 | 61.60 | -1 | 9,252 | -0.01% |
|
| 2020/05/29 | 4 | 59.95 | 3 | 59.87 | 59.00 | 1 | 9,246 | 0.01% |
|
| 2020/05/28 | 5 | 60.36 | 7 | 59.93 | 59.60 | -2 | 9,175 | -0.02% |
|
| 2020/05/27 | 26 | 62.07 | 9 | 63.19 | 61.30 | 17 | 9,125 | 0.19% |
|
| 2020/05/26 | 5 | 63.08 | 4 | 63.15 | 63.50 | 1 | 9,047 | 0.01% |
|
| 2020/05/25 | 22 | 62.51 | 11 | 62.75 | 63.10 | 11 | 9,010 | 0.12% |
|
| 2020/05/22 | 10 | 61.56 | 7 | 63.31 | 61.40 | 3 | 8,966 | 0.03% |
|
| 2020/05/21 | 71 | 63.38 | 73 | 63.54 | 63.50 | -2 | 8,986 | -0.02% |
|
| 2020/05/20 | 63 | 62.40 | 77 | 63.27 | 62.60 | -14 | 9,153 | -0.15% |
|
| 2020/05/19 | 118 | 62.64 | 116.3 | 64.30 | 62.60 | 1.7 | 9,248 | 0.02% |
大買/大賣/
|
| 2020/05/18 | 70 | 61.95 | 272 | 62.23 | 62.00 | -202 | 9,321 | -2.17% |
大賣/鉅額交易
|
| 2020/05/15 | 456 | 61.74 | 294 | 61.76 | 62.40 | 162 | 9,073 | 1.79% |
大買/大賣/鉅額交易
|
| 2020/05/14 | 241 | 59.39 | 240 | 60.18 | 58.90 | 1 | 8,670 | 0.01% |
大買/大賣/
|
| 2020/05/13 | 212 | 59.41 | 249 | 58.23 | 59.50 | -37 | 8,548 | -0.43% |
大買/大賣/
|
| 2020/05/12 | 33 | 55.60 | 29 | 54.78 | 55.80 | 4 | 8,300 | 0.05% |
|
| 2020/05/11 | 13 | 53.17 | 18 | 53.28 | 53.10 | -5 | 8,239 | -0.06% |
|
| 2020/05/08 | 10 | 51.99 | 1 | 52.40 | 52.00 | 9 | 8,525 | 0.11% |
|
| 2020/05/06 | 3 | 50.37 | 11 | 50.56 | 50.30 | -8 | 8,852 | -0.09% |
|
| 2020/05/05 | 3 | 51.47 | 0 | 0.00 | 51.10 | 3 | 8,853 | 0.03% |
|
| 2020/05/04 | 11 | 51.36 | 0 | 0.00 | 51.20 | 11 | 8,888 | 0.12% |
|
| 2020/04/30 | 4 | 51.70 | 1 | 52.00 | 52.00 | 3 | 8,884 | 0.03% |
|
| 2020/04/29 | 6 | 51.82 | 2 | 51.60 | 51.80 | 4 | 8,872 | 0.05% |
|
| 2020/04/28 | 5 | 51.72 | 3 | 51.97 | 52.20 | 2 | 8,850 | 0.02% |
|
| 2020/04/23 | 1 | 51.50 | 8 | 52.35 | 52.40 | -7 | 9,098 | -0.08% |
|
| 2020/04/22 | 14 | 51.69 | 12 | 51.51 | 51.70 | 2 | 9,145 | 0.02% |
|
| 2020/04/21 | 1 | 53.20 | 1 | 52.90 | 52.10 | 0 | 9,078 | 0.00% |
|
| 2020/04/20 | 12 | 54.19 | 6 | 53.73 | 54.50 | 6 | 9,017 | 0.07% |
|
| 2020/04/17 | 11 | 54.26 | 21 | 54.23 | 53.20 | -10 | 8,961 | -0.11% |
|
| 2020/04/16 | 12 | 53.60 | 11 | 54.14 | 54.00 | 1 | 8,864 | 0.01% |
|
| 2020/04/15 | 6 | 52.92 | 9 | 53.39 | 54.00 | -3 | 8,778 | -0.03% |
|
| 2020/04/14 | 1 | 52.10 | 5 | 52.10 | 53.00 | -4 | 8,667 | -0.05% |
|
| 2020/04/13 | 3 | 50.73 | 3 | 51.27 | 50.50 | 0 | 8,559 | 0.00% |
|
| 2020/04/10 | 5 | 50.54 | 1 | 50.50 | 50.90 | 4 | 8,574 | 0.05% |
|
| 2020/04/09 | 6 | 51.07 | 8 | 50.58 | 50.50 | -2 | 8,580 | -0.02% |
|
| 2020/04/08 | 16 | 51.20 | 4 | 51.45 | 51.20 | 12 | 8,555 | 0.14% |
|
| 2020/04/07 | 3 | 52.97 | 5 | 51.68 | 51.70 | -2 | 8,548 | -0.02% |
|
| 2020/04/06 | 5 | 52.18 | 7 | 52.43 | 52.40 | -2 | 8,511 | -0.02% |
|
| 2020/04/01 | 52 | 52.47 | 56 | 52.64 | 52.50 | -4 | 8,404 | -0.05% |
|
| 2020/03/31 | 4 | 49.73 | 40 | 50.42 | 51.00 | -36 | 8,180 | -0.44% |
|
| 2020/03/30 | 8 | 46.96 | 5 | 47.20 | 46.85 | 3 | 7,938 | 0.04% |
|
| 2020/03/27 | 16 | 47.36 | 1 | 46.90 | 46.85 | 15 | 7,876 | 0.19% |
|
| 2020/03/26 | 1 | 43.00 | 2 | 44.43 | 44.20 | -1 | 7,753 | -0.01% |
|
| 2020/03/25 | 0 | 0.00 | 15 | 41.83 | 43.60 | -15 | 7,689 | -0.20% |
|
| 2020/03/24 | 19 | 39.50 | 1 | 39.50 | 39.65 | 18 | 7,664 | 0.23% |
|
| 2020/03/23 | 2 | 38.50 | 0 | 0.00 | 38.25 | 2 | 7,848 | 0.03% |
|
| 2020/03/20 | 7 | 41.34 | 5 | 41.24 | 40.50 | 2 | 7,849 | 0.03% |
|
| 2020/03/19 | 3 | 37.25 | 6 | 38.06 | 38.15 | -3 | 7,824 | -0.04% |
|
| 2020/03/18 | 5 | 41.48 | 2 | 42.15 | 40.00 | 3 | 7,764 | 0.04% |
|
| 2020/03/17 | 0 | 0.00 | 1 | 42.90 | 42.60 | -1 | 7,660 | -0.01% |
|
| 2020/03/16 | 1 | 45.80 | 0 | 0.00 | 43.75 | 1 | 7,611 | 0.01% |
|
| 2020/03/13 | 2 | 43.60 | 1 | 45.85 | 45.00 | 1 | 7,560 | 0.01% |
|
| 2020/03/12 | 2 | 47.60 | 3 | 49.05 | 47.55 | -1 | 7,448 | -0.01% |
|
| 2020/03/11 | 5 | 50.28 | 6 | 50.20 | 49.40 | -1 | 7,319 | -0.01% |
|
| 2020/03/10 | 8 | 49.59 | 0 | 0.00 | 49.60 | 8 | 7,263 | 0.11% |
|
| 2020/03/09 | 7 | 51.43 | 8 | 50.60 | 50.10 | -1 | 7,117 | -0.01% |
|
| 2020/03/05 | 6 | 52.50 | 7 | 52.73 | 52.60 | -1 | 6,992 | -0.01% |
|
| 2020/03/04 | 2 | 51.75 | 4 | 51.98 | 51.90 | -2 | 6,967 | -0.03% |
|
| 2020/03/03 | 2 | 52.60 | 0 | 0.00 | 52.60 | 2 | 6,897 | 0.03% |
|
| 2020/03/02 | 7 | 52.50 | 7 | 52.50 | 52.20 | 0 | 6,841 | 0.00% |
|
| 2020/02/27 | 5 | 53.18 | 0 | 0.00 | 52.10 | 5 | 6,759 | 0.07% |
|
| 2020/02/26 | 3 | 53.97 | 0 | 0.00 | 53.90 | 3 | 6,686 | 0.04% |
|
| 2020/02/25 | 1 | 54.50 | 0 | 0.00 | 54.40 | 1 | 6,672 | 0.01% |
|
| 2020/02/24 | 3 | 54.37 | 2 | 54.90 | 55.30 | 1 | 6,702 | 0.01% |
|
| 2020/02/21 | 23 | 56.87 | 15 | 55.37 | 54.90 | 8 | 6,633 | 0.12% |
|
| 2020/02/20 | 15 | 56.89 | 15 | 57.39 | 58.00 | 0 | 6,321 | 0.00% |
|
| 2020/02/19 | 35 | 58.83 | 21.4 | 58.61 | 57.70 | 13.6 | 6,154 | 0.22% |
|
| 2020/02/18 | 4 | 58.88 | 3 | 58.57 | 58.30 | 1 | 6,006 | 0.02% |
|
| 2020/02/17 | 2 | 59.55 | 10 | 58.87 | 58.70 | -8 | 5,922 | -0.14% |
|
| 2020/02/14 | 31 | 59.59 | 31 | 58.64 | 58.90 | 0 | 5,789 | 0.00% |
|
| 2020/02/13 | 31 | 58.17 | 51 | 58.00 | 59.00 | -20 | 5,527 | -0.36% |
|
| 2020/02/12 | 4 | 55.63 | 17 | 55.95 | 56.00 | -13 | 5,085 | -0.26% |
|
| 2020/02/11 | 29 | 55.21 | 21 | 55.42 | 55.80 | 8 | 4,882 | 0.16% |
|
| 2020/02/10 | 10 | 53.79 | 22 | 53.60 | 54.30 | -12 | 4,523 | -0.27% |
|
| 2020/02/07 | 1 | 52.00 | 7 | 51.99 | 51.90 | -6 | 4,220 | -0.14% |
|
| 2020/02/06 | 3 | 51.90 | 5 | 52.10 | 52.20 | -2 | 4,323 | -0.05% |
|
| 2020/02/05 | 5 | 51.40 | 9 | 51.34 | 51.40 | -4 | 4,346 | -0.09% |
|
| 2020/02/04 | 3 | 51.20 | 0 | 0.00 | 50.90 | 3 | 4,316 | 0.07% |
|
| 2020/02/03 | 7 | 50.90 | 10 | 50.46 | 51.10 | -3 | 4,300 | -0.07% |
|
| 2020/01/31 | 2 | 51.00 | 3 | 51.10 | 51.20 | -1 | 4,330 | -0.02% |
|
| 2020/01/30 | 0 | 0.00 | 22 | 50.15 | 50.80 | -22 | 4,358 | -0.50% |
|
| 2020/01/20 | 3 | 52.30 | 7 | 52.60 | 52.20 | -4 | 4,395 | -0.09% |
|
| 2020/01/17 | 0 | 0.00 | 15 | 51.88 | 51.90 | -15 | 4,311 | -0.35% |
|
| 2020/01/16 | 3 | 51.27 | 14.8 | 51.16 | 51.20 | -11.8 | 4,218 | -0.28% |
|
| 2020/01/15 | 0 | 0.00 | 4 | 50.63 | 50.40 | -4 | 4,204 | -0.10% |
|
| 2020/01/14 | 0 | 0.00 | 1 | 50.60 | 50.60 | -1 | 4,289 | -0.02% |
|
| 2020/01/13 | 2 | 50.65 | 2 | 50.60 | 50.60 | 0 | 4,324 | 0.00% |
|
| 2020/01/10 | 1 | 50.40 | 0 | 0.00 | 50.40 | 1 | 4,370 | 0.02% |
|
| 2020/01/09 | 1 | 50.20 | 0 | 0.00 | 50.20 | 1 | 4,397 | 0.02% |
|
| 2020/01/08 | 2 | 50.10 | 3 | 49.72 | 50.30 | -1 | 4,419 | -0.02% |
|
| 2020/01/06 | 6 | 49.97 | 6 | 49.61 | 50.00 | 0 | 4,421 | 0.00% |
|
| 2020/01/03 | 7 | 50.20 | 13 | 50.26 | 50.20 | -6 | 4,428 | -0.14% |
|
| 2020/01/02 | 14 | 50.13 | 0 | 0.00 | 50.00 | 14 | 4,433 | 0.32% |
|
| 2019/12/31 | 5 | 49.74 | 2 | 49.90 | 49.70 | 3 | 4,409 | 0.07% |
|
| 2019/12/30 | 3 | 50.10 | 4 | 50.20 | 50.10 | -1 | 4,382 | -0.02% |
|
| 2019/12/27 | 2 | 50.50 | 0 | 0.00 | 50.50 | 2 | 4,349 | 0.05% |
|
| 2019/12/26 | 3 | 51.03 | 0 | 0.00 | 50.70 | 3 | 4,383 | 0.07% |
|
| 2019/12/25 | 6 | 51.13 | 0 | 0.00 | 51.50 | 6 | 4,386 | 0.14% |
|
| 2019/12/24 | 17 | 51.00 | 3 | 51.20 | 50.80 | 14 | 4,499 | 0.31% |
|
| 2019/12/23 | 8 | 51.38 | 2 | 51.80 | 50.90 | 6 | 4,519 | 0.13% |
|
| 2019/12/20 | 7 | 52.47 | 3 | 52.47 | 52.00 | 4 | 4,684 | 0.09% |
|
| 2019/12/19 | 10 | 52.67 | 7 | 52.80 | 52.40 | 3 | 4,869 | 0.06% |
|
| 2019/12/18 | 10 | 52.43 | 18 | 52.63 | 52.70 | -8 | 4,889 | -0.16% |
|
| 2019/12/17 | 0 | 0.00 | 9 | 51.26 | 51.40 | -9 | 4,738 | -0.19% |
|
| 2019/12/16 | 1 | 50.80 | 7 | 51.46 | 51.20 | -6 | 4,757 | -0.13% |
|
| 2019/12/13 | 15 | 51.27 | 12 | 51.41 | 51.10 | 3 | 4,738 | 0.06% |
|
| 2019/12/12 | 1 | 51.30 | 2 | 51.00 | 50.80 | -1 | 4,715 | -0.02% |
|
| 2019/12/11 | 10 | 50.90 | 0 | 0.00 | 50.80 | 10 | 4,746 | 0.21% |
|
| 2019/12/02 | 3 | 50.40 | 0 | 0.00 | 50.70 | 3 | 5,346 | 0.06% |
|
| 2019/11/26 | 1 | 51.20 | 0 | 0.00 | 51.40 | 1 | 5,572 | 0.02% |
|
| 2019/11/25 | 7 | 51.50 | 2 | 52.10 | 51.40 | 5 | 5,592 | 0.09% |
|
| 2019/11/22 | 2 | 51.90 | 0 | 0.00 | 52.00 | 2 | 5,657 | 0.04% |
|
| 2019/11/21 | 2 | 51.90 | 1 | 51.80 | 51.80 | 1 | 5,816 | 0.02% |
|
| 2019/11/20 | 2 | 51.10 | 3 | 51.03 | 51.10 | -1 | 5,795 | -0.02% |
|
| 2019/11/19 | 0 | 0.00 | 4 | 50.78 | 50.80 | -4 | 5,872 | -0.07% |
|
| 2019/11/18 | 17 | 49.92 | 23 | 50.33 | 50.40 | -6 | 6,032 | -0.10% |
|
| 2019/11/15 | 15 | 49.23 | 1 | 49.05 | 49.05 | 14 | 6,428 | 0.22% |
|
| 2019/11/14 | 3 | 49.37 | 0 | 0.00 | 49.40 | 3 | 6,653 | 0.05% |
|
| 2019/11/13 | 1 | 50.50 | 0 | 0.00 | 49.95 | 1 | 6,828 | 0.01% |
|
| 2019/11/12 | 0 | 0.00 | 1 | 51.10 | 51.30 | -1 | 6,907 | -0.01% |
|
| 2019/11/11 | 1 | 50.80 | 7 | 50.80 | 51.30 | -6 | 7,085 | -0.08% |
|
| 2019/11/08 | 11 | 51.20 | 1 | 51.30 | 51.20 | 10 | 7,213 | 0.14% |
|
| 2019/11/07 | 2 | 51.35 | 1 | 51.20 | 51.10 | 1 | 7,432 | 0.01% |
|
| 2019/11/06 | 5 | 51.90 | 2 | 51.85 | 51.90 | 3 | 7,483 | 0.04% |
|
| 2019/11/05 | 1 | 52.90 | 1 | 52.80 | 52.60 | 0 | 7,449 | 0.00% |
|
| 2019/11/04 | 1 | 51.50 | 19 | 51.07 | 52.30 | -18 | 7,357 | -0.24% |
|
| 2019/11/01 | 5 | 51.20 | 3 | 51.20 | 51.20 | 2 | 7,285 | 0.03% |
|
| 2019/10/31 | 0.6 | 50.90 | 0 | 0.00 | 50.90 | 0.6 | 7,342 | 0.01% |
|
| 2019/10/30 | 3 | 51.50 | 0 | 0.00 | 50.70 | 3 | 7,389 | 0.04% |
|
| 2019/10/29 | 0 | 0.00 | 20 | 51.70 | 51.50 | -20 | 7,347 | -0.27% |
|
| 2019/10/28 | 10 | 51.60 | 1 | 51.90 | 51.50 | 9 | 7,324 | 0.12% |
|
| 2019/10/25 | 6 | 50.50 | 0 | 0.00 | 50.50 | 6 | 7,221 | 0.08% |
|
| 2019/10/23 | 0 | 0.00 | 1 | 50.30 | 49.80 | -1 | 7,276 | -0.01% |
|
| 2019/10/22 | 0 | 0.00 | 4 | 49.80 | 50.00 | -4 | 7,270 | -0.06% |
|
| 2019/10/21 | 2 | 49.70 | 0 | 0.00 | 49.30 | 2 | 7,251 | 0.03% |
|
| 2019/10/17 | 22 | 49.30 | 23 | 48.98 | 49.30 | -1 | 7,309 | -0.01% |
|
| 2019/10/15 | 1 | 49.40 | 40 | 49.69 | 49.35 | -39 | 7,321 | -0.53% |
|
| 2019/10/14 | 11 | 50.08 | 0 | 0.00 | 49.75 | 11 | 7,402 | 0.15% |
|
| 2019/10/09 | 3 | 49.40 | 1 | 49.70 | 49.35 | 2 | 7,571 | 0.03% |
|
| 2019/10/08 | 1 | 49.75 | 1 | 49.75 | 49.70 | 0 | 7,693 | 0.00% |
|
| 2019/10/07 | 0 | 0.00 | 3 | 50.27 | 50.20 | -3 | 7,754 | -0.04% |
|
| 2019/10/04 | 11 | 50.85 | 0 | 0.00 | 50.20 | 11 | 7,807 | 0.14% |
|
| 2019/10/03 | 4 | 49.69 | 0 | 0.00 | 50.20 | 4 | 7,897 | 0.05% |
|
| 2019/10/02 | 4 | 50.10 | 11 | 50.01 | 50.10 | -7 | 7,934 | -0.09% |
|
| 2019/09/27 | 4 | 49.58 | 0 | 0.00 | 49.65 | 4 | 8,032 | 0.05% |
|
| 2019/09/26 | 32 | 51.38 | 1 | 52.20 | 51.10 | 31 | 8,010 | 0.39% |
|
| 2019/09/25 | 16 | 53.07 | 10 | 52.73 | 51.80 | 6 | 8,066 | 0.07% |
|
| 2019/09/24 | 21 | 53.35 | 18 | 53.49 | 53.90 | 3 | 7,979 | 0.04% |
|
| 2019/09/23 | 0 | 0.00 | 3 | 51.93 | 52.30 | -3 | 7,952 | -0.04% |
|
| 2019/09/20 | 1 | 51.90 | 10 | 51.60 | 51.10 | -9 | 8,281 | -0.11% |
|
| 2019/09/19 | 2 | 50.90 | 0 | 0.00 | 50.90 | 2 | 8,405 | 0.02% |
|
| 2019/09/18 | 0 | 0.00 | 1 | 51.20 | 51.10 | -1 | 8,555 | -0.01% |
|
| 2019/09/17 | 2 | 51.90 | 0 | 0.00 | 51.20 | 2 | 8,635 | 0.02% |
|
| 2019/09/16 | 1 | 51.50 | 0 | 0.00 | 51.70 | 1 | 8,714 | 0.01% |
|
| 2019/09/12 | 0 | 0.00 | 1 | 52.10 | 52.70 | -1 | 8,734 | -0.01% |
|
| 2019/09/11 | 0 | 0.00 | 2 | 53.00 | 52.30 | -2 | 8,823 | -0.02% |
|
| 2019/09/10 | 3 | 53.33 | 3 | 53.30 | 53.30 | 0 | 8,828 | 0.00% |
|
| 2019/09/09 | 3 | 53.50 | 7 | 53.59 | 53.30 | -4 | 8,780 | -0.05% |
|
| 2019/09/06 | 3 | 52.43 | 5 | 52.40 | 52.40 | -2 | 8,627 | -0.02% |
|
| 2019/09/05 | 2 | 52.45 | 5 | 52.12 | 52.40 | -3 | 8,571 | -0.03% |
|
| 2019/09/04 | 3 | 50.97 | 0 | 0.00 | 50.70 | 3 | 8,444 | 0.04% |
|
| 2019/09/02 | 3 | 50.70 | 3 | 50.83 | 51.40 | 0 | 8,407 | 0.00% |
|
| 2019/08/30 | 15 | 52.83 | 2 | 53.20 | 52.80 | 13 | 8,226 | 0.16% |
|
| 2019/08/29 | 0 | 0.00 | 1 | 53.10 | 52.60 | -1 | 8,179 | -0.01% |
|
| 2019/08/27 | 9 | 52.72 | 6 | 53.38 | 52.20 | 3 | 8,115 | 0.04% |
|
| 2019/08/26 | 9 | 53.53 | 5 | 53.18 | 52.70 | 4 | 8,061 | 0.05% |
|
| 2019/08/23 | 3 | 53.00 | 12 | 53.18 | 53.00 | -9 | 7,872 | -0.11% |
|
| 2019/08/22 | 0 | 0.00 | 5 | 53.08 | 53.30 | -5 | 7,829 | -0.06% |
|
| 2019/08/21 | 37 | 53.32 | 29 | 53.22 | 53.10 | 8 | 7,731 | 0.10% |
|
| 2019/08/20 | 35 | 52.11 | 20 | 52.21 | 52.80 | 15 | 7,524 | 0.20% |
|
| 2019/08/19 | 28 | 50.82 | 21 | 50.66 | 50.80 | 7 | 7,070 | 0.10% |
|
| 2019/08/16 | 8 | 48.91 | 4 | 47.48 | 49.60 | 4 | 6,718 | 0.06% |
|
| 2019/08/15 | 2 | 46.80 | 0 | 0.00 | 46.30 | 2 | 6,506 | 0.03% |
|
| 2019/08/14 | 4 | 48.73 | 24 | 50.23 | 48.20 | -20 | 6,395 | -0.31% |
|
| 2019/08/13 | 22 | 49.34 | 2 | 49.65 | 49.40 | 20 | 6,243 | 0.32% |
|
| 2019/08/12 | 13 | 49.02 | 10 | 49.29 | 49.45 | 3 | 6,127 | 0.05% |
|
| 2019/08/08 | 4 | 46.88 | 2 | 47.30 | 46.80 | 2 | 5,960 | 0.03% |
|
| 2019/08/07 | 0 | 0.00 | 4 | 46.13 | 46.20 | -4 | 5,917 | -0.07% |
|
| 2019/08/06 | 9 | 45.99 | 2 | 45.08 | 46.50 | 7 | 5,914 | 0.12% |
|
| 2019/08/01 | 5 | 45.79 | 0 | 0.00 | 45.55 | 5 | 5,812 | 0.09% |
|
| 2019/07/26 | 1 | 48.60 | 0 | 0.00 | 48.70 | 1 | 5,685 | 0.02% |
|
| 2019/07/25 | 6 | 48.48 | 0 | 0.00 | 48.75 | 6 | 5,664 | 0.11% |
|
| 2019/07/24 | 4 | 49.30 | 0 | 0.00 | 48.90 | 4 | 5,604 | 0.07% |
|
| 2019/07/23 | 1 | 49.00 | 0 | 0.00 | 49.00 | 1 | 5,588 | 0.02% |
|
| 2019/07/22 | 0 | 0.00 | 1 | 48.30 | 48.35 | -1 | 5,537 | -0.02% |
|
| 2019/07/19 | 1 | 49.10 | 1 | 47.90 | 48.20 | 0 | 5,577 | 0.00% |
|
| 2019/07/17 | 0 | 0.00 | 1 | 48.55 | 48.90 | -1 | 5,448 | -0.02% |
|
| 2019/07/16 | 16 | 50.01 | 2 | 49.40 | 48.80 | 14 | 5,380 | 0.26% |
|
| 2019/07/15 | 2 | 49.95 | 0 | 0.00 | 49.90 | 2 | 5,272 | 0.04% |
|
| 2019/07/11 | 0 | 0.00 | 1 | 52.80 | 52.80 | -1 | 5,063 | -0.02% |
|
| 2019/07/10 | 1 | 52.50 | 0 | 0.00 | 52.50 | 1 | 5,002 | 0.02% |
|
| 2019/07/09 | 6.4 | 52.63 | 4 | 52.45 | 52.30 | 2.4 | 4,972 | 0.05% |
|
| 2019/07/08 | 4 | 55.45 | 8 | 55.33 | 54.80 | -4 | 4,894 | -0.08% |
|
| 2019/07/05 | 5 | 54.84 | 4 | 55.28 | 54.70 | 1 | 4,867 | 0.02% |
|
| 2019/07/04 | 12 | 55.02 | 4 | 55.63 | 54.60 | 8 | 4,792 | 0.17% |
|
| 2019/07/03 | 3 | 54.37 | 12 | 54.28 | 54.40 | -9 | 4,751 | -0.19% |
|
| 2019/07/02 | 0 | 0.00 | 1 | 53.90 | 54.20 | -1 | 4,750 | -0.02% |
|
| 2019/07/01 | 5 | 53.80 | 5 | 54.52 | 53.80 | 0 | 4,823 | 0.00% |
|
| 2019/06/28 | 9 | 52.52 | 7 | 52.53 | 53.20 | 2 | 4,739 | 0.04% |
|
| 2019/06/27 | 37 | 52.62 | 53 | 52.67 | 53.40 | -16 | 4,581 | -0.35% |
|
| 2019/06/26 | 33 | 49.47 | 52 | 49.41 | 50.00 | -19 | 4,170 | -0.46% |
|
| 2019/06/25 | 8 | 47.58 | 10 | 48.08 | 47.75 | -2 | 3,984 | -0.05% |
|
| 2019/06/24 | 7 | 46.81 | 0 | 0.00 | 46.90 | 7 | 3,885 | 0.18% |
|
| 2019/06/21 | 0 | 0.00 | 14 | 47.20 | 46.40 | -14 | 3,819 | -0.37% |
|
| 2019/06/20 | 0 | 0.00 | 1 | 47.95 | 47.50 | -1 | 3,768 | -0.03% |
|
| 2019/06/19 | 8 | 48.23 | 13 | 48.10 | 48.50 | -5 | 3,870 | -0.13% |
|
| 2019/06/18 | 2 | 46.28 | 11 | 46.91 | 47.05 | -9 | 4,005 | -0.22% |
|
| 2019/06/17 | 9 | 45.36 | 0 | 0.00 | 44.80 | 9 | 3,948 | 0.23% |
|
| 2019/06/14 | 3 | 45.05 | 0 | 0.00 | 45.25 | 3 | 4,037 | 0.07% |
|
| 2019/06/12 | 1 | 44.35 | 0 | 0.00 | 44.45 | 1 | 4,140 | 0.02% |
|
| 2019/06/11 | 2 | 44.45 | 0 | 0.00 | 44.45 | 2 | 4,158 | 0.05% |
|
| 2019/06/10 | 1 | 45.35 | 3 | 45.55 | 45.20 | -2 | 4,144 | -0.05% |
|
| 2019/06/05 | 1 | 45.40 | 0 | 0.00 | 44.85 | 1 | 4,237 | 0.02% |
|
| 2019/06/04 | 1 | 45.25 | 0 | 0.00 | 44.90 | 1 | 4,282 | 0.02% |
|
| 2019/05/31 | 5 | 45.28 | 4 | 45.50 | 45.75 | 1 | 4,431 | 0.02% |
|
| 2019/05/30 | 1 | 44.85 | 0 | 0.00 | 44.60 | 1 | 4,523 | 0.02% |
|
| 2019/05/29 | 3 | 44.23 | 0 | 0.00 | 44.40 | 3 | 4,598 | 0.07% |
|
| 2019/05/28 | 5 | 46.00 | 4 | 45.93 | 45.35 | 1 | 4,723 | 0.02% |
|
| 2019/05/24 | 3 | 44.20 | 1 | 44.25 | 44.50 | 2 | 5,182 | 0.04% |
|
| 2019/05/20 | 1 | 44.95 | 0 | 0.00 | 44.75 | 1 | 5,978 | 0.02% |
|
| 2019/05/17 | 1 | 44.90 | 0 | 0.00 | 44.90 | 1 | 6,113 | 0.02% |
|
| 2019/05/16 | 2 | 45.25 | 2 | 46.10 | 44.95 | 0 | 6,412 | 0.00% |
|
| 2019/05/15 | 1.5 | 48.00 | 1 | 48.25 | 46.80 | 0.5 | 6,446 | 0.01% |
|
| 2019/05/13 | 0 | 0.00 | 3 | 47.10 | 46.50 | -3 | 6,653 | -0.05% |
|
| 2019/05/09 | 7 | 47.50 | 6 | 46.88 | 47.20 | 1 | 6,687 | 0.01% |
|
| 2019/05/08 | 0 | 0.00 | 2 | 48.50 | 48.55 | -2 | 6,683 | -0.03% |
|
| 2019/05/07 | 1 | 49.05 | 0 | 0.00 | 49.00 | 1 | 6,734 | 0.01% |
|
| 2019/05/06 | 3 | 48.40 | 0 | 0.00 | 48.05 | 3 | 6,786 | 0.04% |
|
| 2019/05/02 | 1 | 50.10 | 0 | 0.00 | 50.10 | 1 | 6,924 | 0.01% |
|
| 2019/04/30 | 1 | 50.00 | 0 | 0.00 | 49.65 | 1 | 6,962 | 0.01% |
|
| 2019/04/29 | 4 | 49.89 | 0 | 0.00 | 49.60 | 4 | 6,982 | 0.06% |
|
| 2019/04/26 | 4 | 50.95 | 2 | 51.30 | 50.80 | 2 | 6,989 | 0.03% |
|
| 2019/04/25 | 5 | 51.82 | 7 | 52.36 | 51.30 | -2 | 7,103 | -0.03% |
|
| 2019/04/24 | 2 | 51.70 | 2 | 52.25 | 52.80 | 0 | 7,086 | 0.00% |
|
| 2019/04/23 | 5 | 51.36 | 0 | 0.00 | 51.20 | 5 | 7,089 | 0.07% |
|
| 2019/04/22 | 0 | 0.00 | 6 | 51.63 | 51.10 | -6 | 7,156 | -0.08% |
|
| 2019/04/17 | 0 | 0.00 | 4 | 52.70 | 52.40 | -4 | 7,451 | -0.05% |
|
| 2019/04/15 | 0 | 0.00 | 5 | 50.50 | 50.50 | -5 | 7,540 | -0.07% |
|
| 2019/04/12 | 5 | 50.10 | 0 | 0.00 | 49.90 | 5 | 7,649 | 0.07% |
|
| 2019/04/11 | 2 | 51.20 | 0 | 0.00 | 50.80 | 2 | 7,721 | 0.03% |
|
| 2019/04/10 | 3 | 51.43 | 2 | 51.45 | 51.00 | 1 | 7,800 | 0.01% |
|
| 2019/04/09 | 2 | 52.40 | 4 | 52.35 | 52.30 | -2 | 7,968 | -0.03% |
|
| 2019/04/08 | 4 | 52.30 | 23 | 51.85 | 51.40 | -19 | 8,215 | -0.23% |
|
| 2019/04/03 | 3 | 51.70 | 26 | 51.40 | 51.20 | -23 | 8,665 | -0.27% |
|
| 2019/04/02 | 0 | 0.00 | 10 | 49.05 | 49.80 | -10 | 9,014 | -0.11% |
|
| 2019/04/01 | 1 | 49.35 | 0 | 0.00 | 49.30 | 1 | 9,380 | 0.01% |
|
| 2019/03/29 | 0 | 0.00 | 5 | 49.36 | 49.10 | -5 | 9,440 | -0.05% |
|
| 2019/03/28 | 1 | 48.50 | 0 | 0.00 | 49.05 | 1 | 9,726 | 0.01% |
|
| 2019/03/27 | 5 | 48.27 | 0 | 0.00 | 49.00 | 5 | 9,779 | 0.05% |
|
| 2019/03/25 | 16 | 49.26 | 1 | 48.90 | 49.15 | 15 | 9,760 | 0.15% |
|
| 2019/03/22 | 12 | 50.68 | 17.2 | 50.14 | 50.50 | -5.2 | 9,734 | -0.05% |
|
| 2019/03/21 | 16 | 49.36 | 9 | 49.81 | 50.50 | 7 | 9,659 | 0.07% |
|
| 2019/03/20 | 2 | 48.05 | 0 | 0.00 | 48.00 | 2 | 9,503 | 0.02% |
|
| 2019/03/19 | 0 | 0.00 | 10 | 48.03 | 48.00 | -10 | 9,530 | -0.10% |
|
| 2019/03/18 | 3 | 46.52 | 7 | 46.80 | 47.40 | -4 | 9,614 | -0.04% |
|
| 2019/03/15 | 11 | 45.87 | 11 | 45.85 | 45.65 | 0 | 9,592 | 0.00% |
|
| 2019/03/14 | 1 | 46.10 | 0 | 0.00 | 45.95 | 1 | 9,587 | 0.01% |
|
| 2019/03/13 | 2 | 46.35 | 0 | 0.00 | 46.25 | 2 | 9,640 | 0.02% |
|
| 2019/03/11 | 0 | 0.00 | 2 | 45.85 | 46.65 | -2 | 9,782 | -0.02% |
|
| 2019/03/06 | 8 | 48.02 | 0 | 0.00 | 47.75 | 8 | 10,031 | 0.08% |
|
| 2019/03/05 | 5 | 48.04 | 6 | 48.13 | 47.75 | -1 | 10,119 | -0.01% |
|
| 2019/03/04 | 0 | 0.00 | 6 | 48.22 | 48.90 | -6 | 10,064 | -0.06% |
|
| 2019/02/27 | 253 | 48.18 | 255 | 48.26 | 47.90 | -2 | 10,060 | -0.02% |
大買/大賣/
|
| 2019/02/26 | 27 | 48.57 | 29 | 47.54 | 47.70 | -2 | 9,914 | -0.02% |
|
| 2019/02/25 | 0 | 0.00 | 3 | 45.78 | 46.10 | -3 | 9,622 | -0.03% |
|
| 2019/02/22 | 6 | 45.53 | 2 | 45.68 | 45.60 | 4 | 9,614 | 0.04% |
|
| 2019/02/21 | 10 | 46.43 | 33 | 46.30 | 45.50 | -23 | 9,562 | -0.24% |
|
| 2019/02/20 | 16 | 45.00 | 6 | 45.50 | 46.00 | 10 | 9,284 | 0.11% |
|
| 2019/02/19 | 5 | 44.78 | 4 | 44.80 | 44.80 | 1 | 9,157 | 0.01% |
|
| 2019/02/18 | 17 | 44.83 | 7 | 44.64 | 44.65 | 10 | 9,236 | 0.11% |
|
| 2019/02/15 | 14 | 43.95 | 35 | 43.79 | 44.00 | -21 | 9,092 | -0.23% |
|
| 2019/02/14 | 2 | 42.65 | 6 | 42.70 | 42.95 | -4 | 8,790 | -0.05% |
|
| 2019/02/13 | 7 | 41.92 | 4 | 42.24 | 42.90 | 3 | 8,705 | 0.03% |
|
| 2019/02/12 | 1 | 41.65 | 5 | 41.49 | 41.70 | -4 | 8,571 | -0.05% |
|
| 2019/02/11 | 6 | 40.61 | 16 | 40.54 | 40.75 | -10 | 8,450 | -0.12% |
|
| 2019/01/30 | 3 | 40.22 | 1 | 40.15 | 40.15 | 2 | 8,432 | 0.02% |
|
| 2019/01/29 | 0 | 0.00 | 2 | 40.05 | 40.25 | -2 | 8,408 | -0.02% |
|
| 2019/01/28 | 14 | 40.20 | 0 | 0.00 | 40.30 | 14 | 8,391 | 0.17% |
|
| 2019/01/25 | 7 | 40.14 | 0 | 0.00 | 40.00 | 7 | 8,403 | 0.08% |
|
| 2019/01/24 | 1.2 | 40.80 | 10 | 41.10 | 39.95 | -8.8 | 8,410 | -0.11% |
|
| 2019/01/21 | 0.2 | 40.25 | 2 | 40.40 | 40.40 | -1.8 | 8,351 | -0.02% |
|
| 2019/01/18 | 1 | 40.05 | 0 | 0.00 | 39.80 | 1 | 8,403 | 0.01% |
|
| 2019/01/17 | 12 | 40.02 | 17 | 40.62 | 39.85 | -5 | 8,447 | -0.06% |
|
| 2019/01/16 | 10 | 40.20 | 0 | 0.00 | 39.70 | 10 | 8,393 | 0.12% |
|
| 2019/01/10 | 1 | 39.80 | 0 | 0.00 | 40.15 | 1 | 8,360 | 0.01% |
|
| 2019/01/09 | 26 | 40.13 | 1 | 40.45 | 39.80 | 25 | 8,352 | 0.30% |
|
| 2019/01/08 | 11 | 41.20 | 4 | 41.13 | 40.85 | 7 | 8,174 | 0.09% |
|
| 2019/01/07 | 2 | 40.73 | 49 | 40.34 | 41.15 | -47 | 8,064 | -0.58% |
|
| 2019/01/04 | 14 | 38.35 | 13 | 38.48 | 39.20 | 1 | 7,973 | 0.01% |
|
| 2019/01/03 | 6 | 39.00 | 0 | 0.00 | 38.65 | 6 | 7,928 | 0.08% |
|
| 2019/01/02 | 14 | 39.87 | 8 | 39.89 | 39.40 | 6 | 7,860 | 0.08% |
|
| 2018/12/28 | 40 | 40.12 | 8 | 39.98 | 40.20 | 32 | 7,801 | 0.41% |
|
| 2018/12/27 | 22 | 41.93 | 7 | 42.06 | 40.45 | 15 | 7,688 | 0.20% |
|
| 2018/12/26 | 20 | 42.58 | 53 | 42.36 | 41.30 | -33 | 7,361 | -0.45% |
|
| 2018/12/25 | 28 | 43.81 | 113 | 43.25 | 44.90 | -85 | 6,817 | -1.25% |
大賣/
|
| 2018/12/24 | 118 | 43.48 | 25 | 41.33 | 43.55 | 93 | 6,266 | 1.48% |
大買/
|
| 2018/12/22 | 24 | 40.03 | 1 | 40.00 | 39.70 | 23 | 5,869 | 0.39% |
|
| 2018/12/21 | 2 | 39.70 | 5 | 39.50 | 38.75 | -3 | 5,801 | -0.05% |
|
| 2018/12/20 | 5 | 37.75 | 0 | 0.00 | 37.55 | 5 | 5,515 | 0.09% |
|
| 2018/12/18 | 0 | 0.00 | 1 | 37.85 | 37.85 | -1 | 5,439 | -0.02% |
|
| 2018/12/17 | 0 | 0.00 | 1 | 37.75 | 37.75 | -1 | 5,397 | -0.02% |
|
| 2018/12/14 | 1 | 38.15 | 1 | 38.10 | 38.15 | 0 | 5,426 | 0.00% |
|
| 2018/12/13 | 0 | 0.00 | 10 | 39.60 | 38.70 | -10 | 5,354 | -0.19% |
|
| 2018/12/12 | 10 | 39.05 | 2 | 39.15 | 39.05 | 8 | 5,307 | 0.15% |
|
| 2018/12/11 | 11 | 39.36 | 0 | 0.00 | 39.00 | 11 | 5,259 | 0.21% |
|
| 2018/12/10 | 0 | 0.00 | 5 | 40.30 | 40.80 | -5 | 5,168 | -0.10% |
|
| 2018/12/07 | 1 | 39.55 | 1 | 40.00 | 40.05 | 0 | 5,145 | 0.00% |
|
| 2018/12/05 | 1 | 40.75 | 0 | 0.00 | 40.95 | 1 | 5,118 | 0.02% |
|
| 2018/12/04 | 1 | 41.95 | 1 | 41.50 | 41.70 | 0 | 5,152 | 0.00% |
|
| 2018/12/03 | 1 | 40.60 | 6 | 40.08 | 41.10 | -5 | 5,077 | -0.10% |
|
| 2018/11/30 | 5 | 38.77 | 0 | 0.00 | 38.85 | 5 | 4,964 | 0.10% |
|
| 2018/11/29 | 1 | 39.40 | 0 | 0.00 | 38.60 | 1 | 4,884 | 0.02% |
|
| 2018/11/28 | 0 | 0.00 | 4 | 38.78 | 39.40 | -4 | 4,733 | -0.08% |
|
| 2018/11/26 | 3 | 37.67 | 0 | 0.00 | 37.90 | 3 | 4,559 | 0.07% |
|
| 2018/11/22 | 0 | 0.00 | 1 | 38.80 | 38.00 | -1 | 4,684 | -0.02% |
|
| 2018/11/21 | 3 | 36.95 | 0 | 0.00 | 37.05 | 3 | 4,700 | 0.06% |
|
| 2018/11/20 | 4 | 38.20 | 3 | 38.12 | 38.25 | 1 | 4,633 | 0.02% |
|
| 2018/11/19 | 1 | 39.20 | 1 | 39.00 | 39.20 | 0 | 4,569 | 0.00% |
|
| 2018/11/16 | 1 | 38.30 | 1 | 38.55 | 38.50 | 0 | 4,576 | 0.00% |
|
| 2018/11/15 | 2 | 38.28 | 9 | 38.24 | 38.30 | -7 | 4,481 | -0.16% |
|
| 2018/11/14 | 1 | 40.60 | 0 | 0.00 | 40.20 | 1 | 4,495 | 0.02% |
|
| 2018/11/13 | 1 | 39.80 | 1 | 40.40 | 40.40 | 0 | 4,610 | 0.00% |
|
| 2018/11/02 | 0 | 0.00 | 1 | 43.40 | 42.05 | -1 | 5,347 | -0.02% |
|
| 2018/11/01 | 2 | 42.40 | 2 | 42.50 | 42.50 | 0 | 5,348 | 0.00% |
|
| 2018/10/31 | 2 | 40.45 | 3 | 40.25 | 40.45 | -1 | 5,354 | -0.02% |
|
| 2018/10/30 | 4 | 38.73 | 0 | 0.00 | 39.00 | 4 | 5,361 | 0.07% |
|
| 2018/10/29 | 1 | 39.80 | 0 | 0.00 | 39.90 | 1 | 5,366 | 0.02% |
|
| 2018/10/26 | 3 | 39.97 | 3 | 39.80 | 40.20 | 0 | 5,447 | 0.00% |
|
| 2018/10/25 | 6 | 39.25 | 6 | 38.75 | 39.00 | 0 | 5,461 | 0.00% |
|
| 2018/10/24 | 3 | 38.15 | 1 | 38.45 | 38.45 | 2 | 5,452 | 0.04% |
|
| 2018/10/22 | 7 | 39.60 | 7 | 39.85 | 39.45 | 0 | 5,610 | 0.00% |
|
| 2018/10/19 | 5 | 39.34 | 2 | 39.20 | 40.20 | 3 | 5,771 | 0.05% |
|
| 2018/10/11 | 3 | 41.87 | 0 | 0.00 | 41.70 | 3 | 6,817 | 0.04% |
|
| 2018/10/08 | 3 | 47.75 | 0 | 0.00 | 47.60 | 3 | 6,735 | 0.04% |
|
| 2018/10/03 | 2 | 48.15 | 2 | 48.65 | 48.15 | 0 | 6,761 | 0.00% |
|
| 2018/10/02 | 5 | 49.20 | 1 | 49.25 | 48.80 | 4 | 6,824 | 0.06% |
|
| 2018/09/28 | 2 | 48.30 | 2 | 47.70 | 48.20 | 0 | 6,966 | 0.00% |
|
| 2018/09/27 | 0 | 0.00 | 1 | 48.10 | 48.00 | -1 | 7,092 | -0.01% |
|
| 2018/09/21 | 2 | 48.60 | 0 | 0.00 | 48.60 | 2 | 7,166 | 0.03% |
|
| 2018/09/20 | 2 | 48.68 | 1 | 49.30 | 48.60 | 1 | 7,211 | 0.01% |
|
| 2018/09/19 | 5 | 50.20 | 5 | 50.60 | 49.90 | 0 | 7,207 | 0.00% |
|
| 2018/09/18 | 2 | 50.30 | 1 | 51.20 | 50.00 | 1 | 7,229 | 0.01% |
|
| 2018/09/17 | 3 | 51.50 | 0 | 0.00 | 51.60 | 3 | 7,234 | 0.04% |
|
| 2018/09/14 | 10 | 51.30 | 14 | 50.98 | 51.90 | -4 | 7,293 | -0.05% |
|
| 2018/09/13 | 1 | 49.00 | 0 | 0.00 | 48.60 | 1 | 7,376 | 0.01% |
|
| 2018/09/12 | 2 | 49.50 | 0 | 0.00 | 49.20 | 2 | 7,430 | 0.03% |
|
| 2018/09/11 | 1 | 49.95 | 4 | 49.68 | 50.10 | -3 | 7,486 | -0.04% |
|
| 2018/09/10 | 1 | 48.65 | 0 | 0.00 | 48.95 | 1 | 7,595 | 0.01% |
|
| 2018/09/07 | 12 | 50.05 | 2 | 50.90 | 49.70 | 10 | 7,645 | 0.13% |
|
| 2018/09/06 | 1 | 51.90 | 17 | 52.25 | 51.70 | -16 | 7,630 | -0.21% |
|
| 2018/09/05 | 3 | 52.87 | 2 | 52.60 | 52.30 | 1 | 7,654 | 0.01% |
|
| 2018/09/04 | 1 | 52.20 | 9 | 52.30 | 52.30 | -8 | 7,692 | -0.10% |
|
| 2018/09/03 | 1 | 52.80 | 0 | 0.00 | 52.00 | 1 | 7,880 | 0.01% |
|
| 2018/08/31 | 6 | 52.15 | 6 | 51.90 | 52.40 | 0 | 7,971 | 0.00% |
|
| 2018/08/30 | 21 | 51.74 | 13 | 52.87 | 51.30 | 8 | 8,074 | 0.10% |
|
| 2018/08/29 | 20 | 54.06 | 1 | 53.70 | 53.00 | 19 | 8,043 | 0.24% |
|
| 2018/08/28 | 0 | 0.00 | 1 | 54.00 | 53.70 | -1 | 8,093 | -0.01% |
|
| 2018/08/27 | 1 | 52.80 | 1 | 52.10 | 52.80 | 0 | 8,079 | 0.00% |
|
| 2018/08/24 | 2 | 51.40 | 1 | 51.40 | 51.50 | 1 | 8,111 | 0.01% |
|
| 2018/08/22 | 9 | 51.59 | 22 | 51.53 | 51.30 | -13 | 8,319 | -0.16% |
|
| 2018/08/21 | 13 | 51.64 | 13 | 51.96 | 52.00 | 0 | 8,311 | 0.00% |
|
| 2018/08/20 | 2 | 49.43 | 2 | 49.10 | 49.00 | 0 | 8,274 | 0.00% |
|
| 2018/08/17 | 10 | 50.78 | 7 | 51.40 | 50.30 | 3 | 8,296 | 0.04% |
|
| 2018/08/16 | 14 | 53.24 | 0 | 0.00 | 53.20 | 14 | 8,213 | 0.17% |
|
| 2018/08/15 | 9 | 54.46 | 0 | 0.00 | 54.40 | 9 | 8,285 | 0.11% |
|
| 2018/08/14 | 7 | 56.19 | 9 | 56.22 | 56.40 | -2 | 8,167 | -0.02% |
|
| 2018/08/13 | 6 | 55.27 | 1 | 54.00 | 54.80 | 5 | 8,390 | 0.06% |
|
| 2018/08/10 | 0 | 0.00 | 2 | 57.70 | 57.20 | -2 | 8,745 | -0.02% |
|
| 2018/08/09 | 10 | 57.22 | 0 | 0.00 | 57.10 | 10 | 9,040 | 0.11% |
|
| 2018/08/08 | 3 | 58.43 | 3 | 57.73 | 57.40 | 0 | 9,330 | 0.00% |
|
| 2018/08/07 | 2 | 57.40 | 1 | 57.60 | 57.60 | 1 | 9,430 | 0.01% |
|
| 2018/08/06 | 6 | 58.28 | 1 | 58.20 | 58.20 | 5 | 9,564 | 0.05% |
|
| 2018/08/03 | 6 | 59.12 | 30 | 58.95 | 58.90 | -24 | 9,636 | -0.25% |
|
| 2018/08/02 | 11 | 59.44 | 1 | 58.80 | 58.80 | 10 | 9,871 | 0.10% |
|
| 2018/08/01 | 4 | 62.08 | 11 | 61.94 | 61.40 | -7 | 9,899 | -0.07% |
|
| 2018/07/31 | 1 | 61.40 | 7 | 61.20 | 61.40 | -6 | 9,873 | -0.06% |
|
| 2018/07/30 | 15 | 60.51 | 9 | 62.13 | 60.30 | 6 | 9,961 | 0.06% |
|
| 2018/07/27 | 28 | 63.16 | 5 | 63.06 | 62.70 | 23 | 9,989 | 0.23% |
|
| 2018/07/26 | 13 | 64.32 | 25 | 63.96 | 63.40 | -12 | 9,945 | -0.12% |
|
| 2018/07/25 | 10 | 66.15 | 19 | 66.19 | 66.30 | -9 | 9,752 | -0.09% |
|
| 2018/07/24 | 22 | 61.87 | 17 | 60.45 | 62.40 | 5 | 9,346 | 0.05% |
|
| 2018/07/23 | 16 | 57.93 | 1 | 58.80 | 57.70 | 15 | 9,108 | 0.16% |
|
| 2018/07/20 | 11 | 58.05 | 9 | 59.56 | 58.00 | 2 | 9,078 | 0.02% |
|
| 2018/07/19 | 9 | 61.20 | 2 | 60.50 | 61.10 | 7 | 8,995 | 0.08% |
|
| 2018/07/18 | 11 | 62.95 | 8 | 62.55 | 62.80 | 3 | 8,980 | 0.03% |
|
| 2018/07/17 | 1 | 59.80 | 0 | 0.00 | 59.50 | 1 | 8,875 | 0.01% |
|
| 2018/07/16 | 2 | 59.90 | 2 | 60.00 | 59.60 | 0 | 8,989 | 0.00% |
|
| 2018/07/13 | 2 | 59.15 | 0 | 0.00 | 59.20 | 2 | 9,048 | 0.02% |
|
| 2018/07/12 | 1 | 58.70 | 3 | 59.07 | 58.20 | -2 | 9,086 | -0.02% |
|
| 2018/07/11 | 0 | 0.00 | 1 | 63.40 | 62.60 | -1 | 9,133 | -0.01% |
|
| 2018/07/10 | 2 | 62.40 | 9 | 62.92 | 62.70 | -7 | 9,174 | -0.08% |
|
| 2018/07/09 | 4 | 61.80 | 29 | 61.77 | 61.60 | -25 | 9,201 | -0.27% |
|
| 2018/07/06 | 7 | 64.09 | 1 | 65.20 | 64.20 | 6 | 9,259 | 0.06% |
|
| 2018/07/05 | 11 | 65.16 | 3 | 65.73 | 63.70 | 8 | 9,486 | 0.08% |
|
| 2018/07/04 | 6 | 67.27 | 0 | 0.00 | 67.70 | 6 | 9,449 | 0.06% |
|
| 2018/07/03 | 15 | 65.35 | 3 | 66.10 | 65.00 | 12 | 9,552 | 0.13% |
|
| 2018/07/02 | 0 | 0.00 | 7 | 66.70 | 66.30 | -7 | 9,586 | -0.07% |
|
| 2018/06/29 | 11 | 66.35 | 14 | 66.39 | 67.40 | -3 | 9,666 | -0.03% |
|
| 2018/06/28 | 21 | 66.89 | 0 | 0.00 | 65.30 | 21 | 9,593 | 0.22% |
|
| 2018/06/27 | 0 | 0.00 | 16 | 68.46 | 68.20 | -16 | 9,591 | -0.17% |
|
| 2018/06/26 | 9 | 67.08 | 0 | 0.00 | 68.00 | 9 | 9,593 | 0.09% |
|
| 2018/06/25 | 0 | 0.00 | 3 | 67.13 | 67.90 | -3 | 9,618 | -0.03% |
|
| 2018/06/22 | 49 | 68.65 | 2 | 68.45 | 67.50 | 47 | 9,587 | 0.49% |
|
| 2018/06/21 | 7 | 72.83 | 7 | 72.44 | 71.60 | 0 | 9,489 | 0.00% |
|
| 2018/06/20 | 4 | 73.75 | 0 | 0.00 | 73.60 | 4 | 9,533 | 0.04% |
|
| 2018/06/19 | 2 | 73.50 | 2 | 73.85 | 76.50 | 0 | 9,505 | 0.00% |
|
| 2018/06/15 | 1 | 75.00 | 1 | 74.20 | 73.90 | 0 | 9,390 | 0.00% |
|
| 2018/06/14 | 2 | 76.30 | 0 | 0.00 | 75.10 | 2 | 9,317 | 0.02% |
|
| 2018/06/13 | 1 | 77.10 | 1 | 77.60 | 76.60 | 0 | 9,411 | 0.00% |
|
| 2018/06/12 | 0 | 0.00 | 2 | 76.60 | 77.20 | -2 | 9,510 | -0.02% |
|
| 2018/06/11 | 1 | 77.00 | 7 | 77.69 | 77.50 | -6 | 9,498 | -0.06% |
|
| 2018/06/08 | 14 | 74.99 | 2 | 75.85 | 74.50 | 12 | 9,390 | 0.13% |
|
| 2018/06/07 | 6 | 75.07 | 5 | 75.52 | 74.30 | 1 | 9,394 | 0.01% |
|
| 2018/06/06 | 6 | 76.32 | 10 | 76.50 | 76.40 | -4 | 9,451 | -0.04% |
|
| 2018/06/05 | 20 | 77.32 | 1 | 78.80 | 76.20 | 19 | 9,464 | 0.20% |
|
| 2018/06/04 | 6 | 80.62 | 0 | 0.00 | 78.80 | 6 | 9,714 | 0.06% |
|
| 2018/06/01 | 3 | 80.00 | 0 | 0.00 | 79.90 | 3 | 9,873 | 0.03% |
|
| 2018/05/31 | 1 | 80.90 | 10 | 80.29 | 79.10 | -9 | 9,878 | -0.09% |
|
| 2018/05/30 | 4 | 79.15 | 1 | 78.60 | 78.60 | 3 | 9,870 | 0.03% |
|
| 2018/05/29 | 7 | 81.16 | 4 | 81.55 | 80.80 | 3 | 9,810 | 0.03% |
|
| 2018/05/28 | 3 | 82.20 | 6 | 81.73 | 82.20 | -3 | 9,801 | -0.03% |
|
| 2018/05/25 | 14 | 84.97 | 8 | 84.25 | 83.50 | 6 | 9,755 | 0.06% |
|
| 2018/05/24 | 6 | 86.43 | 0 | 0.00 | 86.40 | 6 | 9,690 | 0.06% |
|
| 2018/05/23 | 6 | 87.90 | 2 | 88.80 | 87.50 | 4 | 9,635 | 0.04% |
|
| 2018/05/22 | 6 | 85.87 | 13.2 | 87.41 | 88.80 | -7.2 | 9,591 | -0.07% |
|
| 2018/05/21 | 12 | 87.55 | 23 | 88.11 | 86.30 | -11 | 9,635 | -0.11% |
|
| 2018/05/18 | 37 | 83.53 | 29 | 84.54 | 85.20 | 8 | 9,483 | 0.08% |
|
| 2018/05/17 | 17 | 79.92 | 18 | 79.58 | 80.60 | -1 | 9,237 | -0.01% |
|
| 2018/05/16 | 8 | 78.68 | 4 | 81.18 | 75.60 | 4 | 9,016 | 0.04% |
|
| 2018/05/15 | 4 | 77.48 | 4 | 77.28 | 79.10 | 0 | 8,824 | 0.00% |
|
| 2018/05/14 | 0 | 0.00 | 3 | 77.23 | 77.50 | -3 | 8,869 | -0.03% |
|
| 2018/05/11 | 1 | 74.50 | 4 | 75.13 | 75.90 | -3 | 8,772 | -0.03% |
|
| 2018/05/10 | 3 | 76.10 | 17.1 | 76.23 | 76.00 | -14.1 | 8,738 | -0.16% |
|
| 2018/05/09 | 0 | 0.00 | 8 | 71.78 | 71.90 | -8 | 8,561 | -0.09% |
|
| 2018/05/08 | 1 | 69.90 | 0.5 | 69.60 | 69.60 | 0.5 | 8,500 | 0.01% |
|
| 2018/05/07 | 4 | 71.60 | 9 | 71.07 | 71.60 | -5 | 8,561 | -0.06% |
|
| 2018/05/04 | 0 | 0.00 | 5 | 67.94 | 69.30 | -5 | 8,656 | -0.06% |
|
| 2018/05/03 | 2 | 67.35 | 6 | 66.80 | 66.30 | -4 | 8,631 | -0.05% |
|
| 2018/04/27 | 1 | 63.20 | 1 | 63.90 | 63.90 | 0 | 9,098 | 0.00% |
|
| 2018/04/26 | 0.1 | 63.50 | 0 | 0.00 | 63.50 | 0.1 | 9,209 | 0.00% |
|
| 2018/04/25 | 5 | 64.26 | 0 | 0.00 | 64.50 | 5 | 9,162 | 0.05% |
|
| 2018/04/24 | 1 | 65.60 | 11 | 65.33 | 65.90 | -10 | 9,217 | -0.11% |
|
| 2018/04/23 | 1 | 63.30 | 1 | 64.80 | 65.40 | 0 | 9,242 | 0.00% |
|
| 2018/04/20 | 6 | 65.52 | 1 | 64.50 | 64.50 | 5 | 9,316 | 0.05% |
|
| 2018/04/19 | 2 | 67.00 | 1 | 68.10 | 67.10 | 1 | 9,236 | 0.01% |
|
| 2018/04/18 | 6.2 | 66.32 | 1 | 66.90 | 67.00 | 5.2 | 9,337 | 0.06% |
|
| 2018/04/17 | 2 | 64.80 | 1 | 66.70 | 65.80 | 1 | 9,534 | 0.01% |
|
| 2018/04/16 | 4 | 67.23 | 12 | 68.49 | 66.70 | -8 | 9,561 | -0.08% |
|
| 2018/04/13 | 5 | 69.62 | 6 | 70.82 | 69.50 | -1 | 9,646 | -0.01% |
|
| 2018/04/12 | 5 | 71.80 | 0 | 0.00 | 71.20 | 5 | 9,783 | 0.05% |
|
| 2018/04/11 | 5 | 71.36 | 15 | 72.20 | 73.20 | -10 | 9,756 | -0.10% |
|
| 2018/04/10 | 12 | 69.13 | 10 | 68.20 | 67.80 | 2 | 9,676 | 0.02% |
|
| 2018/04/09 | 1 | 72.80 | 3 | 71.43 | 70.00 | -2 | 9,651 | -0.02% |
|
| 2018/04/03 | 0 | 0.00 | 12 | 69.01 | 68.50 | -12 | 9,496 | -0.13% |
|
| 2018/04/02 | 0 | 0.00 | 2 | 68.40 | 67.70 | -2 | 9,481 | -0.02% |
|
| 2018/03/31 | 1 | 66.60 | 1 | 66.80 | 66.80 | 0 | 9,370 | 0.00% |
|
| 2018/03/30 | 2 | 66.65 | 0 | 0.00 | 66.10 | 2 | 9,371 | 0.02% |
|
| 2018/03/29 | 5 | 67.70 | 4 | 68.03 | 67.90 | 1 | 9,346 | 0.01% |
|
| 2018/03/28 | 1 | 67.20 | 1 | 68.70 | 66.80 | 0 | 9,330 | 0.00% |
|
| 2018/03/27 | 0 | 0.00 | 10 | 68.00 | 67.60 | -10 | 9,274 | -0.11% |
|
| 2018/03/26 | 4 | 67.18 | 4 | 67.55 | 67.30 | 0 | 9,309 | 0.00% |
|
| 2018/03/23 | 0 | 0.00 | 2 | 65.90 | 66.60 | -2 | 9,455 | -0.02% |
|
| 2018/03/22 | 12 | 66.62 | 3 | 65.67 | 66.00 | 9 | 9,397 | 0.10% |
|
| 2018/03/21 | 21.3 | 66.78 | 2 | 67.10 | 66.70 | 19.3 | 9,471 | 0.20% |
|
| 2018/03/20 | 4 | 67.20 | 9 | 67.13 | 67.20 | -5 | 9,688 | -0.05% |
|
| 2018/03/19 | 8 | 67.29 | 1 | 68.50 | 66.90 | 7 | 9,804 | 0.07% |
|
| 2018/03/16 | 10 | 66.69 | 2 | 69.10 | 69.10 | 8 | 9,671 | 0.08% |
|
| 2018/03/15 | 0 | 0.00 | 6 | 68.00 | 67.70 | -6 | 9,560 | -0.06% |
|
| 2018/03/14 | 3 | 66.70 | 1 | 66.30 | 66.30 | 2 | 9,556 | 0.02% |
|
| 2018/03/13 | 3 | 66.57 | 1 | 66.20 | 66.30 | 2 | 9,590 | 0.02% |
|
| 2018/03/12 | 10 | 66.98 | 1 | 68.00 | 66.60 | 9 | 9,519 | 0.09% |
|
| 2018/03/09 | 4 | 69.80 | 3 | 70.00 | 69.40 | 1 | 9,414 | 0.01% |
|
| 2018/03/08 | 24 | 73.02 | 30 | 74.77 | 72.40 | -6 | 9,334 | -0.06% |
|
| 2018/03/07 | 2 | 71.85 | 14 | 72.40 | 72.70 | -12 | 8,991 | -0.13% |
|
| 2018/03/06 | 2 | 70.70 | 3 | 69.50 | 69.30 | -1 | 8,905 | -0.01% |
|
| 2018/03/05 | 4 | 70.23 | 1 | 71.00 | 69.90 | 3 | 8,961 | 0.03% |
|
| 2018/03/02 | 4 | 68.43 | 2 | 68.65 | 68.10 | 2 | 8,984 | 0.02% |
|
| 2018/03/01 | 3 | 68.93 | 2 | 69.65 | 70.80 | 1 | 9,006 | 0.01% |
|
| 2018/02/27 | 10 | 72.79 | 4 | 70.98 | 70.30 | 6 | 8,924 | 0.07% |
|
| 2018/02/26 | 1 | 72.80 | 3 | 73.30 | 72.60 | -2 | 8,835 | -0.02% |
|
| 2018/02/23 | 8 | 74.08 | 3 | 74.73 | 72.10 | 5 | 8,758 | 0.06% |
|
| 2018/02/22 | 8 | 73.33 | 0 | 0.00 | 72.50 | 8 | 8,743 | 0.09% |
|
| 2018/02/21 | 0 | 0.00 | 18 | 72.62 | 74.10 | -18 | 8,709 | -0.21% |
|
| 2018/02/12 | 7 | 67.99 | 0 | 0.00 | 67.40 | 7 | 8,591 | 0.08% |
|
| 2018/02/09 | 6 | 67.00 | 4 | 66.85 | 66.30 | 2 | 8,509 | 0.02% |
|
| 2018/02/08 | 0 | 0.00 | 3 | 67.60 | 67.00 | -3 | 8,355 | -0.04% |
|
| 2018/02/07 | 1 | 66.20 | 1 | 68.10 | 66.00 | 0 | 8,327 | 0.00% |
|
| 2018/02/06 | 4 | 64.45 | 11 | 64.27 | 64.70 | -7 | 8,225 | -0.09% |
|
| 2018/02/05 | 3 | 69.13 | 10 | 68.50 | 69.00 | -7 | 8,162 | -0.09% |
|
| 2018/02/02 | 2 | 74.15 | 3 | 73.37 | 74.40 | -1 | 8,218 | -0.01% |
|
| 2018/02/01 | 3 | 72.23 | 2 | 74.50 | 71.70 | 1 | 8,375 | 0.01% |
|
| 2018/01/31 | 2 | 71.90 | 2 | 73.00 | 72.70 | 0 | 8,392 | 0.00% |
|
| 2018/01/30 | 4 | 73.48 | 2 | 73.30 | 74.20 | 2 | 8,342 | 0.02% |
|
| 2018/01/29 | 17 | 74.74 | 16 | 74.87 | 75.00 | 1 | 8,311 | 0.01% |
|
| 2018/01/26 | 2 | 70.30 | 4 | 70.83 | 70.40 | -2 | 8,146 | -0.02% |
|
| 2018/01/25 | 17 | 71.86 | 3 | 72.70 | 72.80 | 14 | 8,089 | 0.17% |
|
| 2018/01/24 | 21 | 71.32 | 42 | 70.30 | 70.30 | -21 | 8,017 | -0.26% |
|
| 2018/01/23 | 21 | 67.82 | 6 | 66.82 | 67.00 | 15 | 7,896 | 0.19% |
|
| 2018/01/22 | 6 | 67.55 | 1 | 67.40 | 67.30 | 5 | 7,883 | 0.06% |
|
| 2018/01/19 | 0 | 0.00 | 2 | 65.00 | 65.00 | -2 | 7,927 | -0.03% |
|
| 2018/01/18 | 13 | 65.78 | 5 | 64.98 | 64.20 | 8 | 7,966 | 0.10% |
|
| 2018/01/17 | 1 | 64.20 | 6 | 64.72 | 65.20 | -5 | 8,030 | -0.06% |
|
| 2018/01/16 | 16 | 64.94 | 4 | 64.45 | 63.00 | 12 | 8,226 | 0.15% |
|
| 2018/01/15 | 2 | 63.30 | 15 | 64.33 | 63.30 | -13 | 8,247 | -0.16% |
|
| 2018/01/12 | 9 | 65.98 | 11 | 66.48 | 65.60 | -2 | 8,190 | -0.02% |
|
| 2018/01/11 | 14 | 66.48 | 20.1 | 65.46 | 68.00 | -6.1 | 8,023 | -0.08% |
|
| 2018/01/10 | 11 | 62.47 | 5 | 62.82 | 61.90 | 6 | 7,768 | 0.08% |
|
| 2018/01/09 | 11 | 62.89 | 22 | 62.77 | 61.50 | -11 | 7,634 | -0.14% |
|
| 2018/01/08 | 32 | 61.43 | 30 | 60.56 | 61.00 | 2 | 7,466 | 0.03% |
|
| 2018/01/05 | 5 | 57.82 | 1 | 58.40 | 58.20 | 4 | 7,233 | 0.06% |
|
| 2018/01/04 | 9 | 57.97 | 15.4 | 57.88 | 59.20 | -6.4 | 7,106 | -0.09% |
|
| 2018/01/03 | 1 | 53.80 | 0 | 0.00 | 55.30 | 1 | 6,888 | 0.01% |
|
| 2018/01/02 | 2 | 53.05 | 0 | 0.00 | 52.80 | 2 | 6,782 | 0.03% |
|