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
華南永昌-林口 券商分點個股進出
華南永昌-林口 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
|
| 2024/12/17 | 7.1 | 245.83 | 5.1 | 245.79 | 245.00 | 2 | 4,646 | 0.04% |
|
| 2024/12/16 | 2 | 233.50 | 6.1 | 238.60 | 233.00 | -4.1 | 4,324 | -0.09% |
|
| 2024/12/13 | 2.1 | 230.49 | 2 | 232.50 | 230.00 | 0.1 | 4,166 | 0.00% |
|
| 2024/12/12 | 0.1 | 235.00 | 0 | 0.00 | 230.50 | 0.1 | 4,158 | 0.00% |
|
| 2024/12/10 | 5.1 | 237.25 | 3.6 | 233.17 | 231.50 | 1.6 | 4,180 | 0.04% |
|
| 2024/12/09 | 3 | 230.17 | 4 | 233.75 | 235.00 | -1 | 4,145 | -0.02% |
|
| 2024/12/06 | 2.5 | 233.20 | 0 | 231.00 | 229.50 | 2.5 | 4,096 | 0.06% |
|
| 2024/12/05 | 2 | 226.00 | 2.1 | 229.95 | 227.00 | -0.1 | 4,060 | 0.00% |
|
| 2024/12/04 | 0 | 0.00 | 4 | 224.75 | 224.50 | -4 | 4,078 | -0.10% |
|
| 2024/12/03 | 1 | 221.50 | 1.1 | 224.68 | 220.50 | -0.1 | 4,195 | 0.00% |
|
| 2024/12/02 | 3 | 222.17 | 0 | 0.00 | 220.50 | 3 | 4,209 | 0.07% |
|
| 2024/11/29 | 1 | 216.50 | 1 | 216.50 | 222.00 | 0 | 4,220 | 0.00% |
|
| 2024/11/28 | 1.3 | 214.54 | 1 | 215.00 | 217.50 | 0.3 | 4,225 | 0.01% |
|
| 2024/11/27 | 3.1 | 223.57 | 1 | 217.50 | 217.00 | 2.1 | 4,324 | 0.05% |
|
| 2024/11/26 | 4 | 227.88 | 2 | 228.25 | 227.00 | 2 | 4,360 | 0.05% |
|
| 2024/11/25 | 0 | 229.50 | 0 | 0.00 | 229.50 | 0 | 4,383 | 0.00% |
|
| 2024/11/22 | 2 | 225.50 | 1 | 229.00 | 224.00 | 1 | 4,411 | 0.02% |
|
| 2024/11/21 | 1.2 | 226.00 | 0 | 0.00 | 226.00 | 1.2 | 4,423 | 0.03% |
|
| 2024/11/20 | 0 | 0.00 | 1 | 227.00 | 226.00 | -1 | 4,452 | -0.02% |
|
| 2024/11/19 | 4 | 218.75 | 7 | 222.86 | 223.50 | -3 | 4,462 | -0.07% |
|
| 2024/11/18 | 2 | 219.50 | 2 | 219.50 | 219.50 | 0 | 4,449 | 0.00% |
|
| 2024/11/15 | 0.5 | 222.00 | 1 | 224.50 | 226.00 | -0.5 | 4,458 | -0.01% |
|
| 2024/11/14 | 1 | 219.50 | 0 | 0.00 | 220.00 | 1 | 4,481 | 0.02% |
|
| 2024/11/13 | 3 | 224.33 | 3 | 223.00 | 222.00 | 0 | 4,483 | 0.00% |
|
| 2024/11/12 | 10.1 | 228.44 | 6 | 226.00 | 225.00 | 4.1 | 4,604 | 0.09% |
|
| 2024/11/11 | 6 | 230.50 | 6 | 231.83 | 234.00 | 0 | 4,637 | 0.00% |
|
| 2024/11/08 | 5 | 236.00 | 1.1 | 233.20 | 232.50 | 3.9 | 4,712 | 0.08% |
|
| 2024/11/07 | 4 | 240.63 | 4.2 | 241.11 | 238.50 | -0.2 | 4,781 | 0.00% |
|
| 2024/11/06 | 2 | 234.00 | 4.1 | 236.41 | 240.00 | -2.1 | 4,915 | -0.04% |
|
| 2024/11/05 | 6 | 230.00 | 4 | 231.50 | 231.00 | 2 | 4,971 | 0.04% |
|
| 2024/11/04 | 5 | 227.80 | 3 | 232.00 | 230.00 | 2 | 5,196 | 0.04% |
|
| 2024/11/01 | 7.2 | 224.96 | 7 | 228.86 | 229.50 | 0.2 | 5,181 | 0.00% |
|
| 2024/10/30 | 5 | 228.90 | 6 | 235.83 | 234.50 | -1 | 5,127 | -0.02% |
|
| 2024/10/29 | 10.2 | 240.35 | 6 | 239.92 | 242.00 | 4.2 | 4,972 | 0.08% |
|
| 2024/10/28 | 2.3 | 254.58 | 1 | 260.00 | 253.50 | 1.3 | 4,992 | 0.03% |
|
| 2024/10/25 | 6.1 | 256.65 | 2 | 255.50 | 254.50 | 4.1 | 5,161 | 0.08% |
|
| 2024/10/24 | 8.2 | 262.21 | 2 | 264.50 | 258.00 | 6.2 | 5,375 | 0.12% |
|
| 2024/10/23 | 1 | 271.00 | 0 | 0.00 | 268.00 | 1 | 5,428 | 0.02% |
|
| 2024/10/22 | 0.5 | 271.00 | 0 | 0.00 | 270.50 | 0.5 | 5,590 | 0.01% |
|
| 2024/10/21 | 0 | 0.00 | 3.2 | 270.65 | 271.50 | -3.2 | 5,732 | -0.06% |
|
| 2024/10/18 | 1.1 | 263.00 | 0 | 0.00 | 260.00 | 1.1 | 5,841 | 0.02% |
|
| 2024/10/17 | 1 | 269.50 | 0 | 0.00 | 267.50 | 1 | 6,022 | 0.02% |
|
| 2024/10/16 | 2 | 269.00 | 0.1 | 270.00 | 268.50 | 1.9 | 6,168 | 0.03% |
|
| 2024/10/15 | 0 | 0.00 | 1 | 279.00 | 274.50 | -1 | 6,520 | -0.02% |
|
| 2024/10/14 | 1 | 266.50 | 6.1 | 272.01 | 274.00 | -5.1 | 6,527 | -0.08% |
|
| 2024/10/11 | 0 | 267.50 | 2 | 267.75 | 267.50 | -2 | 6,553 | -0.03% |
|
| 2024/10/09 | 0 | 0.00 | 2 | 266.00 | 259.00 | -2 | 6,577 | -0.03% |
|
| 2024/10/08 | 5.1 | 255.39 | 2 | 256.50 | 261.00 | 3.1 | 6,681 | 0.05% |
|
| 2024/10/07 | 2 | 262.50 | 0 | 0.00 | 264.00 | 2 | 6,849 | 0.03% |
|
| 2024/10/04 | 2 | 260.25 | 0 | 0.00 | 260.00 | 2 | 6,975 | 0.03% |
|
| 2024/10/01 | 2 | 262.75 | 0 | 0.00 | 262.00 | 2 | 7,153 | 0.03% |
|
| 2024/09/30 | 0 | 0.00 | 1 | 265.50 | 266.00 | -1 | 7,206 | -0.01% |
|
| 2024/09/27 | 1 | 273.00 | 1.5 | 270.00 | 268.00 | -0.5 | 7,371 | -0.01% |
|
| 2024/09/26 | 4.1 | 266.72 | 3 | 266.83 | 264.50 | 1.1 | 7,551 | 0.01% |
|
| 2024/09/25 | 0 | 0.00 | 9.1 | 267.94 | 266.00 | -9.1 | 7,646 | -0.12% |
|
| 2024/09/24 | 6 | 258.00 | 5 | 256.20 | 258.00 | 1 | 7,794 | 0.01% |
|
| 2024/09/23 | 0 | 263.00 | 1 | 265.00 | 262.50 | -1 | 7,969 | -0.01% |
|
| 2024/09/20 | 2 | 261.75 | 0 | 0.00 | 261.00 | 2 | 8,208 | 0.02% |
|
| 2024/09/19 | 4 | 255.50 | 2 | 257.51 | 264.50 | 2 | 8,278 | 0.02% |
|
| 2024/09/18 | 6.2 | 259.53 | 4 | 256.00 | 252.50 | 2.2 | 8,383 | 0.03% |
|
| 2024/09/16 | 1 | 262.00 | 0 | 0.00 | 262.00 | 1 | 8,443 | 0.01% |
|
| 2024/09/12 | 0 | 263.00 | 0.1 | 267.50 | 265.50 | 0 | 8,906 | 0.00% |
|
| 2024/09/11 | 0 | 0.00 | 15 | 253.10 | 253.50 | -15 | 9,184 | -0.16% |
|
| 2024/09/10 | 3 | 264.10 | 1 | 257.00 | 254.50 | 2 | 9,423 | 0.02% |
|
| 2024/09/09 | 0 | 262.00 | 0 | 0.00 | 264.00 | 0 | 9,559 | 0.00% |
|
| 2024/09/06 | 1.1 | 259.76 | 6 | 260.17 | 264.50 | -4.9 | 9,658 | -0.05% |
|
| 2024/09/05 | 6.1 | 265.44 | 5 | 260.70 | 258.00 | 1.1 | 9,681 | 0.01% |
|
| 2024/09/04 | 6.3 | 272.34 | 0 | 0.00 | 265.00 | 6.3 | 9,674 | 0.07% |
|
| 2024/09/03 | 0 | 0.00 | 0 | 297.50 | 292.50 | 0 | 9,611 | 0.00% |
|
| 2024/09/02 | 2 | 298.75 | 0 | 0.00 | 298.50 | 2 | 9,640 | 0.02% |
|
| 2024/08/29 | 1.1 | 294.07 | 15 | 302.07 | 302.50 | -13.9 | 9,892 | -0.14% |
|
| 2024/08/28 | 2.1 | 292.56 | 1 | 292.50 | 291.50 | 1.1 | 9,812 | 0.01% |
|
| 2024/08/27 | 0.1 | 296.00 | 2 | 293.50 | 297.50 | -1.9 | 9,873 | -0.02% |
|
| 2024/08/26 | 5 | 296.60 | 20 | 298.85 | 291.50 | -15 | 10,115 | -0.15% |
|
| 2024/08/23 | 2 | 292.51 | 0 | 0.00 | 297.00 | 2 | 10,345 | 0.02% |
|
| 2024/08/22 | 0 | 0.00 | 7 | 300.28 | 299.00 | -7 | 10,759 | -0.07% |
|
| 2024/08/21 | 4 | 293.63 | 1.1 | 292.29 | 292.50 | 3 | 10,777 | 0.03% |
|
| 2024/08/20 | 0 | 0.00 | 7 | 300.71 | 301.50 | -7 | 10,799 | -0.07% |
|
| 2024/08/19 | 1 | 296.00 | 0 | 296.90 | 294.50 | 1 | 10,769 | 0.01% |
|
| 2024/08/16 | 1 | 297.00 | 2 | 297.49 | 297.00 | -1 | 10,749 | -0.01% |
|
| 2024/08/15 | 5.1 | 291.89 | 6 | 292.33 | 292.00 | -0.9 | 10,713 | -0.01% |
|
| 2024/08/14 | 9.2 | 292.50 | 6 | 292.67 | 293.50 | 3.2 | 10,707 | 0.03% |
|
| 2024/08/13 | 8 | 279.75 | 8 | 283.25 | 285.00 | 0 | 10,571 | 0.00% |
|
| 2024/08/12 | 6.4 | 278.59 | 11 | 275.09 | 281.00 | -4.6 | 10,553 | -0.04% |
|
| 2024/08/09 | 4 | 270.75 | 4 | 272.75 | 265.00 | 0 | 10,579 | 0.00% |
|
| 2024/08/08 | 8 | 261.25 | 10 | 264.40 | 262.50 | -2 | 10,522 | -0.02% |
|
| 2024/08/07 | 2 | 255.50 | 4 | 259.75 | 261.00 | -2 | 10,371 | -0.02% |
|
| 2024/08/06 | 14 | 240.07 | 10 | 238.70 | 237.50 | 4 | 10,326 | 0.04% |
|
| 2024/08/05 | 3 | 258.50 | 1 | 260.00 | 258.50 | 2 | 10,134 | 0.02% |
|
| 2024/08/02 | 6 | 287.50 | 6 | 287.92 | 287.00 | 0 | 10,115 | 0.00% |
|
| 2024/08/01 | 3 | 303.83 | 0 | 302.00 | 303.50 | 3 | 10,108 | 0.03% |
|
| 2024/07/31 | 10.1 | 299.64 | 6 | 301.58 | 296.50 | 4.1 | 10,061 | 0.04% |
|
| 2024/07/30 | 12 | 293.13 | 5 | 290.29 | 308.00 | 7 | 9,928 | 0.07% |
|
| 2024/07/29 | 25.2 | 296.33 | 8 | 302.88 | 290.00 | 17.2 | 9,782 | 0.18% |
|
| 2024/07/26 | 2 | 318.00 | 3 | 319.00 | 318.50 | -1 | 9,569 | -0.01% |
|
| 2024/07/23 | 3 | 333.00 | 0 | 0.00 | 327.50 | 3 | 9,602 | 0.03% |
|
| 2024/07/22 | 3 | 322.83 | 0 | 323.00 | 318.50 | 3 | 9,751 | 0.03% |
|
| 2024/07/19 | 4.7 | 336.52 | 2 | 338.50 | 337.50 | 2.7 | 9,783 | 0.03% |
|
| 2024/07/18 | 18.2 | 336.26 | 4 | 332.63 | 332.00 | 14.2 | 9,801 | 0.14% |
|
| 2024/07/17 | 10.1 | 354.00 | 1 | 353.50 | 353.00 | 9.1 | 9,703 | 0.09% |
|
| 2024/07/16 | 2 | 354.00 | 15.1 | 355.52 | 358.50 | -13.1 | 9,690 | -0.14% |
|
| 2024/07/15 | 2 | 343.00 | 0 | 0.00 | 339.00 | 2 | 9,465 | 0.02% |
|
| 2024/07/12 | 1 | 338.50 | 2 | 339.00 | 343.00 | -1 | 9,472 | -0.01% |
|
| 2024/07/11 | 3 | 342.67 | 3 | 346.16 | 342.50 | 0 | 9,454 | 0.00% |
|
| 2024/07/10 | 3 | 345.33 | 2 | 345.00 | 346.50 | 1 | 9,538 | 0.01% |
|
| 2024/07/09 | 5.1 | 339.78 | 12.1 | 347.99 | 352.50 | -7 | 9,454 | -0.07% |
|
| 2024/07/08 | 4.2 | 342.77 | 1 | 344.99 | 343.50 | 3.2 | 9,353 | 0.03% |
|
| 2024/07/05 | 0.1 | 347.00 | 23 | 349.30 | 351.00 | -22.9 | 9,314 | -0.25% |
|
| 2024/07/04 | 1 | 340.50 | 1 | 342.00 | 341.00 | 0 | 9,178 | 0.00% |
|
| 2024/07/03 | 7 | 341.93 | 6.1 | 345.28 | 342.00 | 0.9 | 9,189 | 0.01% |
|
| 2024/07/02 | 1 | 348.50 | 3.1 | 343.41 | 343.00 | -2.1 | 9,053 | -0.02% |
|
| 2024/07/01 | 3 | 334.33 | 6 | 337.25 | 334.50 | -3 | 8,854 | -0.03% |
|
| 2024/06/28 | 4 | 339.13 | 2.5 | 339.50 | 336.00 | 1.5 | 8,773 | 0.02% |
|
| 2024/06/27 | 3 | 332.17 | 8 | 334.31 | 329.00 | -5 | 8,601 | -0.06% |
|
| 2024/06/26 | 8 | 326.69 | 12 | 325.33 | 328.50 | -4 | 8,461 | -0.05% |
|
| 2024/06/25 | 5 | 309.90 | 6 | 311.75 | 314.00 | -1 | 8,250 | -0.01% |
|
| 2024/06/24 | 15 | 321.64 | 4 | 318.25 | 310.50 | 11 | 8,166 | 0.14% |
|
| 2024/06/21 | 6 | 329.58 | 6 | 332.17 | 330.50 | 0 | 8,084 | 0.00% |
|
| 2024/06/20 | 3 | 334.17 | 6 | 336.67 | 335.00 | -3 | 8,080 | -0.04% |
|
| 2024/06/19 | 7 | 328.50 | 14.2 | 331.75 | 326.00 | -7.2 | 7,855 | -0.09% |
|
| 2024/06/18 | 13 | 330.08 | 10.1 | 324.72 | 326.00 | 2.9 | 7,723 | 0.04% |
|
| 2024/06/17 | 17.3 | 328.49 | 7 | 327.93 | 326.00 | 10.3 | 7,477 | 0.14% |
|
| 2024/06/14 | 6 | 312.83 | 15.1 | 315.26 | 316.50 | -9.1 | 7,285 | -0.13% |
|
| 2024/06/13 | 2.3 | 303.44 | 71 | 305.07 | 307.50 | -68.8 | 7,149 | -0.96% |
|
| 2024/06/12 | 2 | 299.25 | 11 | 302.00 | 298.00 | -9 | 7,137 | -0.13% |
|
| 2024/06/11 | 22.5 | 298.24 | 6 | 292.17 | 296.50 | 16.5 | 7,256 | 0.23% |
|
| 2024/06/07 | 6.3 | 303.50 | 6 | 301.42 | 301.00 | 0.3 | 7,269 | 0.00% |
|
| 2024/06/06 | 0 | 0.00 | 2 | 301.25 | 299.50 | -2 | 7,227 | -0.03% |
|
| 2024/06/05 | 3.1 | 298.03 | 2 | 299.50 | 298.00 | 1.1 | 7,250 | 0.02% |
|
| 2024/06/04 | 48 | 303.46 | 16 | 303.00 | 302.00 | 32 | 7,270 | 0.44% |
|
| 2024/06/03 | 1 | 298.50 | 1 | 297.00 | 296.50 | 0 | 7,214 | 0.00% |
|
| 2024/05/31 | 12.5 | 299.60 | 10 | 300.50 | 297.50 | 2.5 | 7,363 | 0.03% |
|
| 2024/05/30 | 10.1 | 303.00 | 52 | 305.21 | 302.00 | -41.9 | 7,407 | -0.57% |
|
| 2024/05/29 | 61 | 298.06 | 25 | 296.06 | 297.00 | 36 | 7,291 | 0.49% |
|
| 2024/05/28 | 40 | 292.44 | 23 | 291.93 | 304.00 | 17 | 7,264 | 0.23% |
|
| 2024/05/27 | 6 | 280.42 | 13 | 280.65 | 277.50 | -7 | 6,974 | -0.10% |
|
| 2024/05/24 | 7 | 277.36 | 4 | 276.63 | 275.50 | 3 | 7,073 | 0.04% |
|
| 2024/05/23 | 3 | 274.67 | 1 | 272.50 | 272.50 | 2 | 7,128 | 0.03% |
|
| 2024/05/22 | 1 | 277.50 | 0 | 0.00 | 277.50 | 1 | 7,314 | 0.01% |
|
| 2024/05/20 | 7 | 280.21 | 0 | 0.00 | 280.50 | 7 | 8,079 | 0.09% |
|
| 2024/05/17 | 3.1 | 277.37 | 0 | 0.00 | 277.00 | 3.1 | 8,352 | 0.04% |
|
| 2024/05/16 | 0 | 0.00 | 1 | 279.00 | 278.50 | -1 | 8,603 | -0.01% |
|
| 2024/05/15 | 5 | 279.40 | 11 | 279.86 | 272.50 | -6 | 8,787 | -0.07% |
|
| 2024/05/14 | 7 | 279.57 | 2 | 278.50 | 279.00 | 5 | 9,059 | 0.06% |
|
| 2024/05/13 | 0 | 0.00 | 1 | 274.50 | 272.00 | -1 | 9,141 | -0.01% |
|
| 2024/05/10 | 6.1 | 274.15 | 2 | 273.00 | 273.00 | 4.1 | 9,396 | 0.04% |
|
| 2024/05/09 | 8 | 278.13 | 2 | 282.75 | 276.50 | 6 | 9,548 | 0.06% |
|
| 2024/05/08 | 0.1 | 282.00 | 2 | 282.25 | 282.00 | -1.9 | 9,612 | -0.02% |
|
| 2024/05/07 | 7 | 280.57 | 7 | 281.64 | 281.00 | 0 | 9,742 | 0.00% |
|
| 2024/05/06 | 1 | 289.98 | 1 | 286.50 | 285.00 | 0 | 9,809 | 0.00% |
|
| 2024/05/03 | 2 | 293.50 | 5 | 291.90 | 289.00 | -3 | 9,974 | -0.03% |
|
| 2024/05/02 | 3 | 290.35 | 1 | 292.00 | 288.50 | 2 | 10,181 | 0.02% |
|
| 2024/04/30 | 4 | 295.87 | 2 | 295.00 | 294.00 | 2 | 10,399 | 0.02% |
|
| 2024/04/29 | 34 | 301.15 | 10 | 300.05 | 297.50 | 24 | 10,499 | 0.23% |
|
| 2024/04/26 | 13.1 | 296.20 | 17.3 | 290.24 | 295.50 | -4.2 | 10,648 | -0.04% |
|
| 2024/04/25 | 9.4 | 282.53 | 3 | 282.50 | 279.00 | 6.4 | 10,729 | 0.06% |
|
| 2024/04/24 | 16 | 295.41 | 8 | 295.00 | 294.50 | 8 | 10,820 | 0.07% |
|
| 2024/04/23 | 6 | 290.00 | 6 | 293.00 | 295.00 | 0 | 11,021 | 0.00% |
|
| 2024/04/22 | 4.1 | 301.95 | 3 | 295.83 | 290.00 | 1.1 | 11,541 | 0.01% |
|
| 2024/04/19 | 11 | 314.95 | 4 | 301.75 | 306.00 | 7 | 11,660 | 0.06% |
|
| 2024/04/18 | 4 | 321.88 | 4.1 | 320.24 | 322.00 | -0.1 | 12,058 | 0.00% |
|
| 2024/04/17 | 4 | 316.63 | 3.1 | 317.61 | 314.00 | 0.9 | 12,758 | 0.01% |
|
| 2024/04/16 | 6.1 | 312.38 | 3 | 315.50 | 313.00 | 3.1 | 12,920 | 0.02% |
|
| 2024/04/15 | 2 | 316.49 | 3 | 315.17 | 312.50 | -1 | 13,093 | -0.01% |
|
| 2024/04/12 | 4 | 318.63 | 2 | 319.00 | 323.00 | 2 | 13,337 | 0.01% |
|
| 2024/04/11 | 5 | 323.69 | 1 | 321.50 | 318.50 | 4 | 13,637 | 0.03% |
|
| 2024/04/10 | 1 | 329.01 | 0 | 0.00 | 329.00 | 1 | 13,758 | 0.01% |
|
| 2024/04/09 | 9 | 332.89 | 3 | 332.83 | 329.00 | 6 | 14,098 | 0.04% |
|
| 2024/04/08 | 2.1 | 340.22 | 0 | 0.00 | 338.00 | 2.1 | 14,140 | 0.01% |
|
| 2024/04/03 | 6 | 343.25 | 0 | 0.00 | 345.00 | 6 | 14,171 | 0.04% |
|
| 2024/04/02 | 0 | 0.00 | 0 | 350.00 | 347.50 | 0 | 14,312 | 0.00% |
|
| 2024/04/01 | 0 | 0.00 | 9 | 353.11 | 349.00 | -9 | 14,392 | -0.06% |
|
| 2024/03/29 | 3 | 345.83 | 1 | 346.00 | 344.00 | 2 | 14,472 | 0.01% |
|
| 2024/03/28 | 0 | 0.00 | 3 | 335.17 | 334.50 | -3 | 14,504 | -0.02% |
|
| 2024/03/27 | 4 | 339.13 | 0 | 0.00 | 338.00 | 4 | 14,643 | 0.03% |
|
| 2024/03/26 | 4 | 342.00 | 0 | 0.00 | 339.50 | 4 | 14,942 | 0.03% |
|
| 2024/03/25 | 3 | 353.17 | 2 | 359.25 | 349.00 | 1 | 15,108 | 0.01% |
|
| 2024/03/22 | 3 | 351.33 | 8 | 351.31 | 351.50 | -5 | 15,234 | -0.03% |
|
| 2024/03/21 | 6 | 348.25 | 5 | 350.90 | 345.50 | 1 | 15,435 | 0.01% |
|
| 2024/03/20 | 8 | 352.81 | 0 | 0.00 | 347.50 | 8 | 15,647 | 0.05% |
|
| 2024/03/19 | 2 | 349.50 | 1 | 351.00 | 350.00 | 1 | 15,930 | 0.01% |
|
| 2024/03/18 | 2 | 355.00 | 2 | 357.50 | 359.00 | 0 | 16,292 | 0.00% |
|
| 2024/03/15 | 4 | 364.79 | 4 | 356.00 | 354.50 | 0 | 16,844 | 0.00% |
|
| 2024/03/14 | 11 | 359.82 | 11 | 353.27 | 362.00 | 0 | 16,946 | 0.00% |
|
| 2024/03/13 | 4.3 | 354.09 | 7 | 348.14 | 345.00 | -2.7 | 17,056 | -0.02% |
|
| 2024/03/12 | 5 | 362.00 | 1 | 367.00 | 361.50 | 4 | 17,194 | 0.02% |
|
| 2024/03/11 | 1 | 362.50 | 0 | 366.50 | 363.00 | 1 | 17,407 | 0.01% |
|
| 2024/03/08 | 0 | 366.00 | 6 | 373.33 | 362.50 | -6 | 17,626 | -0.03% |
|
| 2024/03/07 | 5.2 | 378.69 | 5.1 | 392.40 | 375.00 | 0.1 | 17,877 | 0.00% |
|
| 2024/03/06 | 15.2 | 387.99 | 5 | 387.90 | 392.00 | 10.2 | 18,100 | 0.06% |
|
| 2024/03/05 | 2 | 405.25 | 3 | 401.01 | 401.00 | -1 | 18,356 | -0.01% |
|
| 2024/03/04 | 1 | 409.00 | 3 | 408.33 | 403.00 | -2 | 18,934 | -0.01% |
|
| 2024/03/01 | 4 | 398.64 | 20.2 | 399.08 | 398.50 | -16.2 | 19,232 | -0.08% |
|
| 2024/02/29 | 7 | 386.14 | 9 | 388.94 | 387.00 | -2 | 19,198 | -0.01% |
|
| 2024/02/27 | 5 | 380.50 | 5 | 384.50 | 382.00 | 0 | 19,253 | 0.00% |
|
| 2024/02/26 | 9 | 380.78 | 1 | 380.02 | 380.00 | 8 | 19,419 | 0.04% |
|
| 2024/02/23 | 16 | 388.50 | 22 | 387.86 | 386.00 | -6 | 19,620 | -0.03% |
|
| 2024/02/22 | 8.1 | 388.85 | 5 | 387.60 | 382.00 | 3.1 | 19,604 | 0.02% |
|
| 2024/02/21 | 27.7 | 383.07 | 246 | 382.35 | 380.00 | -218.3 | 19,883 | -1.10% |
大賣/鉅額交易
|
| 2024/02/20 | 12.2 | 406.41 | 4 | 409.88 | 400.00 | 8.2 | 19,888 | 0.04% |
|
| 2024/02/19 | 20.4 | 422.84 | 3 | 418.99 | 415.00 | 17.4 | 19,708 | 0.09% |
|
| 2024/02/16 | 7.3 | 442.29 | 0.2 | 444.00 | 441.50 | 7.1 | 19,710 | 0.04% |
|
| 2024/02/15 | 36.1 | 455.00 | 21 | 449.69 | 455.00 | 15.1 | 19,626 | 0.08% |
|
| 2024/02/05 | 9 | 418.33 | 0 | 0.00 | 418.00 | 9 | 19,452 | 0.05% |
|
| 2024/02/02 | 4.1 | 426.77 | 12.1 | 422.78 | 421.00 | -8 | 19,498 | -0.04% |
|
| 2024/02/01 | 12.1 | 415.29 | 5 | 422.40 | 411.00 | 7.1 | 19,353 | 0.04% |
|
| 2024/01/31 | 7.2 | 419.70 | 0 | 424.00 | 416.50 | 7.2 | 19,344 | 0.04% |
|
| 2024/01/30 | 11 | 426.18 | 8 | 426.00 | 430.00 | 3 | 19,350 | 0.02% |
|
| 2024/01/29 | 8 | 420.44 | 8 | 421.88 | 420.50 | 0 | 19,371 | 0.00% |
|
| 2024/01/26 | 4 | 427.50 | 2 | 425.75 | 422.00 | 2 | 19,472 | 0.01% |
|
| 2024/01/25 | 11 | 430.55 | 12 | 434.50 | 439.50 | -1 | 19,553 | -0.01% |
|
| 2024/01/24 | 4 | 427.38 | 3.1 | 429.05 | 429.00 | 0.9 | 19,605 | 0.00% |
|
| 2024/01/23 | 7 | 440.71 | 1 | 437.00 | 437.00 | 6 | 19,739 | 0.03% |
|
| 2024/01/22 | 3 | 441.17 | 7 | 444.07 | 448.00 | -4 | 19,787 | -0.02% |
|
| 2024/01/19 | 65 | 436.67 | 5 | 437.60 | 430.00 | 60 | 19,771 | 0.30% |
|
| 2024/01/18 | 2 | 424.00 | 2 | 418.75 | 423.50 | 0 | 19,624 | 0.00% |
|
| 2024/01/17 | 82 | 433.18 | 27 | 431.22 | 428.00 | 55 | 19,804 | 0.28% |
|
| 2024/01/16 | 83 | 429.35 | 4 | 431.13 | 429.50 | 79 | 19,718 | 0.40% |
|
| 2024/01/15 | 2 | 416.00 | 1 | 411.50 | 411.50 | 1 | 19,409 | 0.01% |
|
| 2024/01/12 | 12 | 423.54 | 13 | 423.04 | 421.50 | -1 | 19,403 | -0.01% |
|
| 2024/01/11 | 8 | 394.81 | 10.2 | 405.89 | 422.50 | -2.2 | 19,203 | -0.01% |
|
| 2024/01/10 | 2 | 379.25 | 5 | 383.56 | 387.00 | -3 | 18,815 | -0.02% |
|
| 2024/01/09 | 6 | 379.67 | 2 | 383.25 | 375.50 | 4 | 19,198 | 0.02% |
|
| 2024/01/08 | 2 | 382.73 | 2 | 386.50 | 377.00 | 0 | 19,208 | 0.00% |
|
| 2024/01/05 | 4 | 379.25 | 20.4 | 381.37 | 384.00 | -16.4 | 19,186 | -0.09% |
|
| 2024/01/04 | 7 | 368.00 | 4 | 370.50 | 372.00 | 3 | 19,117 | 0.02% |
|
| 2024/01/03 | 2 | 368.75 | 26.2 | 370.34 | 373.00 | -24.2 | 19,381 | -0.12% |
|
| 2024/01/02 | 26.1 | 351.37 | 2 | 360.00 | 360.00 | 24.1 | 19,188 | 0.13% |
|
| 2023/12/29 | 2 | 355.25 | 26 | 356.02 | 357.00 | -24 | 19,396 | -0.12% |
|
| 2023/12/28 | 6.1 | 356.33 | 3 | 352.17 | 354.50 | 3.1 | 19,425 | 0.02% |
|
| 2023/12/27 | 4 | 361.75 | 7 | 363.36 | 362.50 | -3 | 19,385 | -0.02% |
|
| 2023/12/26 | 1 | 360.50 | 5 | 362.10 | 361.00 | -4 | 19,483 | -0.02% |
|
| 2023/12/25 | 8.1 | 357.68 | 0 | 0.00 | 357.00 | 8.1 | 19,539 | 0.04% |
|
| 2023/12/22 | 8 | 356.56 | 5 | 359.00 | 358.00 | 3 | 19,741 | 0.02% |
|
| 2023/12/21 | 5 | 353.51 | 3 | 351.50 | 350.50 | 2 | 19,791 | 0.01% |
|
| 2023/12/20 | 12.1 | 368.83 | 4 | 368.50 | 365.50 | 8.1 | 19,736 | 0.04% |
|
| 2023/12/19 | 4 | 366.99 | 7 | 371.00 | 373.50 | -3 | 19,880 | -0.01% |
|
| 2023/12/18 | 13 | 368.96 | 14.1 | 367.55 | 367.00 | -1.1 | 20,079 | -0.01% |
|
| 2023/12/15 | 6.2 | 366.60 | 4 | 364.13 | 361.00 | 2.2 | 20,106 | 0.01% |
|
| 2023/12/14 | 8.1 | 371.43 | 2 | 373.75 | 369.00 | 6.1 | 20,167 | 0.03% |
|
| 2023/12/13 | 23.1 | 371.30 | 5 | 374.20 | 368.00 | 18.1 | 20,049 | 0.09% |
|
| 2023/12/12 | 4.2 | 377.03 | 11 | 380.95 | 382.50 | -6.8 | 20,136 | -0.03% |
|
| 2023/12/11 | 16 | 366.81 | 12 | 363.71 | 361.50 | 4 | 19,961 | 0.02% |
|
| 2023/12/08 | 4 | 365.75 | 6 | 367.75 | 370.00 | -2 | 20,159 | -0.01% |
|
| 2023/12/07 | 6 | 360.67 | 3 | 365.50 | 357.50 | 3 | 20,283 | 0.01% |
|
| 2023/12/06 | 2 | 374.50 | 3 | 370.17 | 361.50 | -1 | 20,444 | 0.00% |
|
| 2023/12/05 | 4 | 370.25 | 2 | 363.25 | 363.50 | 2 | 20,557 | 0.01% |
|
| 2023/12/04 | 13 | 387.31 | 4.3 | 387.44 | 380.00 | 8.7 | 20,635 | 0.04% |
|
| 2023/12/01 | 8 | 387.31 | 9 | 387.67 | 391.00 | -1 | 20,733 | 0.00% |
|
| 2023/11/30 | 9 | 381.56 | 9 | 383.50 | 385.50 | 0 | 20,695 | 0.00% |
|
| 2023/11/29 | 11 | 370.09 | 17 | 372.23 | 380.00 | -6 | 20,458 | -0.03% |
|
| 2023/11/28 | 3 | 343.89 | 12.4 | 350.13 | 361.00 | -9.3 | 20,092 | -0.05% |
|
| 2023/11/27 | 6.3 | 334.30 | 2 | 337.00 | 331.00 | 4.3 | 19,840 | 0.02% |
|
| 2023/11/24 | 3 | 340.00 | 7.2 | 341.77 | 344.00 | -4.2 | 20,119 | -0.02% |
|
| 2023/11/23 | 10.3 | 336.26 | 6 | 335.17 | 336.00 | 4.3 | 20,142 | 0.02% |
|
| 2023/11/22 | 4 | 347.75 | 6 | 349.50 | 346.00 | -2 | 20,082 | -0.01% |
|
| 2023/11/21 | 5 | 347.00 | 3 | 342.50 | 342.50 | 2 | 20,170 | 0.01% |
|
| 2023/11/20 | 13 | 353.73 | 6 | 352.50 | 345.00 | 7 | 20,428 | 0.03% |
|
| 2023/11/17 | 2 | 344.50 | 27.9 | 341.78 | 351.00 | -25.9 | 20,281 | -0.13% |
|
| 2023/11/16 | 2 | 319.00 | 1 | 318.00 | 319.50 | 1 | 20,030 | 0.00% |
|
| 2023/11/15 | 10.1 | 330.65 | 4.2 | 330.81 | 320.50 | 5.9 | 20,265 | 0.03% |
|
| 2023/11/14 | 4 | 333.00 | 1 | 338.00 | 331.00 | 3 | 20,648 | 0.01% |
|
| 2023/11/13 | 1.1 | 335.55 | 7 | 333.93 | 334.00 | -5.9 | 21,080 | -0.03% |
|
| 2023/11/10 | 10 | 332.75 | 4.1 | 326.34 | 323.50 | 5.9 | 21,400 | 0.03% |
|
| 2023/11/09 | 3.2 | 332.31 | 3 | 333.17 | 333.50 | 0.2 | 21,561 | 0.00% |
|
| 2023/11/08 | 2 | 326.75 | 7 | 333.36 | 335.50 | -5 | 21,750 | -0.02% |
|
| 2023/11/07 | 3.1 | 326.48 | 2.4 | 327.85 | 328.50 | 0.8 | 21,883 | 0.00% |
|
| 2023/11/06 | 1.4 | 330.06 | 5 | 330.60 | 332.00 | -3.7 | 21,808 | -0.02% |
|
| 2023/11/03 | 6 | 324.17 | 9.1 | 324.26 | 322.00 | -3.1 | 21,652 | -0.01% |
|
| 2023/11/02 | 5.1 | 315.46 | 4 | 314.63 | 324.00 | 1.1 | 21,438 | 0.01% |
|
| 2023/11/01 | 0.1 | 303.80 | 0 | 0.00 | 302.50 | 0.1 | 21,213 | 0.00% |
|
| 2023/10/31 | 12 | 313.71 | 4 | 323.13 | 302.00 | 8 | 21,011 | 0.04% |
|
| 2023/10/30 | 1 | 319.00 | 1 | 322.50 | 326.00 | 0 | 20,706 | 0.00% |
|
| 2023/10/27 | 2 | 312.75 | 1 | 315.50 | 308.50 | 1 | 20,545 | 0.00% |
|
| 2023/10/26 | 0 | 0.00 | 0.4 | 319.50 | 318.00 | -0.4 | 20,428 | 0.00% |
|
| 2023/10/25 | 17.7 | 328.41 | 8 | 330.13 | 325.00 | 9.7 | 20,272 | 0.05% |
|
| 2023/10/24 | 3 | 333.83 | 3 | 338.50 | 339.50 | 0 | 20,005 | 0.00% |
|
| 2023/10/23 | 2 | 333.50 | 0 | 334.00 | 338.50 | 2 | 19,784 | 0.01% |
|
| 2023/10/20 | 3 | 336.33 | 2 | 333.75 | 334.50 | 1 | 19,531 | 0.01% |
|
| 2023/10/19 | 8 | 342.38 | 10 | 344.50 | 343.00 | -2 | 19,944 | -0.01% |
|
| 2023/10/18 | 14 | 349.32 | 13.4 | 351.51 | 351.00 | 0.6 | 20,269 | 0.00% |
|
| 2023/10/17 | 12.2 | 354.61 | 14.1 | 356.51 | 352.50 | -1.9 | 20,249 | -0.01% |
|
| 2023/10/16 | 7.1 | 339.49 | 8 | 344.94 | 350.00 | -1 | 20,262 | 0.00% |
|
| 2023/10/13 | 2.1 | 335.45 | 2 | 339.50 | 343.00 | 0.1 | 20,547 | 0.00% |
|
| 2023/10/12 | 6.1 | 337.76 | 9 | 341.50 | 345.00 | -2.9 | 20,918 | -0.01% |
|
| 2023/10/11 | 9 | 337.83 | 27 | 337.19 | 331.00 | -18 | 21,100 | -0.09% |
|
| 2023/10/06 | 7 | 318.21 | 6 | 321.33 | 323.00 | 1 | 21,221 | 0.00% |
|
| 2023/10/05 | 3 | 316.00 | 4 | 315.88 | 321.00 | -1 | 21,269 | 0.00% |
|
| 2023/10/04 | 2 | 300.25 | 3 | 300.83 | 303.00 | -1 | 21,347 | 0.00% |
|
| 2023/10/03 | 4 | 306.25 | 3 | 306.17 | 304.00 | 1 | 21,588 | 0.00% |
|
| 2023/10/02 | 1 | 313.00 | 4 | 314.25 | 312.50 | -3 | 21,981 | -0.01% |
|
| 2023/09/28 | 3 | 306.83 | 3 | 308.83 | 306.00 | 0 | 22,153 | 0.00% |
|
| 2023/09/27 | 6 | 299.67 | 5 | 302.10 | 306.00 | 1 | 22,691 | 0.00% |
|
| 2023/09/26 | 10 | 309.15 | 6 | 304.92 | 303.00 | 4 | 22,997 | 0.02% |
|
| 2023/09/25 | 3 | 307.84 | 5 | 314.30 | 309.50 | -2 | 23,198 | -0.01% |
|
| 2023/09/22 | 5 | 297.50 | 6 | 300.17 | 304.50 | -1 | 23,162 | 0.00% |
|
| 2023/09/21 | 13 | 304.00 | 2 | 296.75 | 298.00 | 11 | 23,315 | 0.05% |
|
| 2023/09/20 | 5 | 320.20 | 5 | 316.90 | 315.50 | 0 | 23,080 | 0.00% |
|
| 2023/09/19 | 17 | 332.15 | 21 | 325.07 | 322.50 | -4 | 23,122 | -0.02% |
|
| 2023/09/18 | 9 | 340.94 | 8 | 341.75 | 344.50 | 1 | 23,117 | 0.00% |
|
| 2023/09/15 | 5.2 | 353.19 | 6.6 | 351.30 | 338.00 | -1.4 | 23,086 | -0.01% |
|
| 2023/09/14 | 6 | 353.58 | 6 | 355.67 | 356.50 | 0 | 22,723 | 0.00% |
|
| 2023/09/13 | 8 | 338.31 | 9.4 | 336.56 | 348.00 | -1.4 | 22,482 | -0.01% |
|
| 2023/09/12 | 6.1 | 344.65 | 8 | 343.25 | 325.50 | -1.9 | 22,316 | -0.01% |
|
| 2023/09/11 | 18.2 | 359.27 | 7 | 354.71 | 346.50 | 11.2 | 22,193 | 0.05% |
|
| 2023/09/08 | 8 | 361.00 | 5.1 | 360.73 | 360.00 | 2.9 | 21,987 | 0.01% |
|
| 2023/09/07 | 4 | 365.88 | 4.1 | 368.56 | 369.50 | -0.1 | 21,976 | 0.00% |
|
| 2023/09/06 | 8 | 362.44 | 7.5 | 362.55 | 367.00 | 0.5 | 21,685 | 0.00% |
|
| 2023/09/05 | 4 | 347.63 | 5 | 352.30 | 357.00 | -1 | 21,301 | 0.00% |
|
| 2023/09/04 | 2 | 338.00 | 2 | 341.50 | 345.00 | 0 | 21,044 | 0.00% |
|
| 2023/09/01 | 8 | 348.69 | 11.2 | 346.62 | 335.00 | -3.2 | 20,849 | -0.02% |
|
| 2023/08/31 | 7 | 341.14 | 7 | 343.64 | 345.00 | 0 | 20,501 | 0.00% |
|
| 2023/08/30 | 10 | 345.55 | 11 | 345.96 | 342.00 | -1 | 20,321 | -0.01% |
|
| 2023/08/29 | 1 | 333.00 | 2.1 | 340.52 | 335.50 | -1.1 | 19,928 | -0.01% |
|
| 2023/08/28 | 4.3 | 331.31 | 3 | 332.67 | 335.00 | 1.3 | 19,742 | 0.01% |
|
| 2023/08/25 | 7.4 | 336.50 | 6.3 | 338.98 | 334.00 | 1.1 | 19,539 | 0.01% |
|
| 2023/08/24 | 15.9 | 342.32 | 77 | 341.75 | 333.00 | -61.1 | 19,248 | -0.32% |
|
| 2023/08/23 | 7.4 | 336.84 | 13 | 337.00 | 340.50 | -5.6 | 19,019 | -0.03% |
|
| 2023/08/22 | 80 | 345.28 | 6 | 345.92 | 341.00 | 74 | 18,776 | 0.39% |
|
| 2023/08/21 | 11 | 337.64 | 11 | 336.86 | 335.50 | 0 | 18,741 | 0.00% |
|
| 2023/08/18 | 31 | 347.79 | 32 | 343.99 | 328.00 | -1 | 18,462 | -0.01% |
|
| 2023/08/17 | 25.8 | 360.35 | 24 | 356.79 | 357.00 | 1.8 | 17,899 | 0.01% |
|
| 2023/08/16 | 12.1 | 334.00 | 6.2 | 335.18 | 341.00 | 5.9 | 17,419 | 0.03% |
|
| 2023/08/15 | 3.3 | 319.64 | 7 | 326.21 | 334.00 | -3.7 | 17,012 | -0.02% |
|
| 2023/08/14 | 7 | 304.21 | 3 | 302.33 | 304.00 | 4 | 16,725 | 0.02% |
|
| 2023/08/11 | 3 | 298.00 | 4.6 | 299.01 | 293.50 | -1.6 | 16,465 | -0.01% |
|
| 2023/08/10 | 2.5 | 281.50 | 0 | 0.00 | 280.00 | 2.5 | 16,235 | 0.02% |
|
| 2023/08/09 | 0 | 0.00 | 1 | 304.00 | 301.00 | -1 | 16,253 | -0.01% |
|
| 2023/08/07 | 2 | 298.25 | 3.5 | 290.43 | 307.50 | -1.5 | 16,315 | -0.01% |
|
| 2023/08/04 | 1.1 | 271.18 | 1 | 281.00 | 281.50 | 0.1 | 16,299 | 0.00% |
|
| 2023/08/02 | 6.6 | 281.91 | 0 | 0.00 | 281.00 | 6.6 | 16,296 | 0.04% |
|
| 2023/08/01 | 1 | 313.00 | 0 | 0.00 | 312.00 | 1 | 16,305 | 0.01% |
|
| 2023/07/31 | 0 | 0.00 | 1 | 328.00 | 326.00 | -1 | 16,364 | -0.01% |
|
| 2023/07/28 | 4 | 317.13 | 1 | 318.00 | 319.50 | 3 | 16,321 | 0.02% |
|
| 2023/07/27 | 2 | 310.01 | 3 | 317.67 | 331.00 | -1 | 16,358 | -0.01% |
|
| 2023/07/26 | 1.1 | 349.07 | 0 | 0.00 | 340.00 | 1.1 | 16,321 | 0.01% |
|
| 2023/07/25 | 0 | 380.00 | 7 | 384.70 | 377.50 | -7 | 16,440 | -0.04% |
|
| 2023/07/24 | 28 | 385.05 | 25 | 385.50 | 377.50 | 3 | 16,601 | 0.02% |
|
| 2023/07/21 | 18 | 355.04 | 15 | 367.33 | 379.50 | 3 | 16,376 | 0.02% |
|
| 2023/07/20 | 16 | 331.34 | 18 | 334.89 | 345.00 | -2 | 15,962 | -0.01% |
|
| 2023/07/19 | 7 | 335.50 | 8.1 | 335.68 | 329.00 | -1.1 | 15,782 | -0.01% |
|
| 2023/07/18 | 22 | 320.50 | 24.2 | 317.92 | 314.00 | -2.2 | 15,305 | -0.01% |
|
| 2023/07/17 | 13.1 | 313.55 | 12 | 319.75 | 319.00 | 1.1 | 14,809 | 0.01% |
|
| 2023/07/14 | 10 | 277.75 | 13 | 289.15 | 295.00 | -3 | 14,264 | -0.02% |
|
| 2023/07/13 | 13.1 | 274.87 | 12 | 273.29 | 268.50 | 1.1 | 13,808 | 0.01% |
|
| 2023/07/12 | 4 | 261.50 | 6 | 260.08 | 260.50 | -2 | 13,253 | -0.02% |
|
| 2023/07/11 | 6 | 262.50 | 9 | 265.33 | 262.00 | -3 | 13,097 | -0.02% |
|
| 2023/07/10 | 9 | 250.94 | 8 | 250.13 | 253.50 | 1 | 12,812 | 0.01% |
|
| 2023/07/07 | 12 | 241.79 | 12.1 | 242.91 | 244.50 | -0.1 | 12,591 | 0.00% |
|
| 2023/07/06 | 9 | 257.84 | 12 | 257.33 | 253.50 | -3 | 12,163 | -0.02% |
|
| 2023/07/05 | 12 | 254.50 | 12 | 256.83 | 255.50 | 0 | 11,910 | 0.00% |
|
| 2023/07/04 | 10 | 240.15 | 20.1 | 242.05 | 250.50 | -10.1 | 11,417 | -0.09% |
|
| 2023/07/03 | 16 | 225.97 | 23 | 218.48 | 228.00 | -7 | 11,054 | -0.06% |
|
| 2023/06/30 | 6 | 212.17 | 6 | 211.08 | 211.00 | 0 | 10,835 | 0.00% |
|
| 2023/06/29 | 5 | 208.70 | 8 | 212.00 | 210.00 | -3 | 10,851 | -0.03% |
|
| 2023/06/28 | 3 | 201.50 | 4 | 202.88 | 201.00 | -1 | 10,717 | -0.01% |
|
| 2023/06/27 | 3 | 202.50 | 5.1 | 204.20 | 198.00 | -2.1 | 11,051 | -0.02% |
|
| 2023/06/26 | 2 | 202.50 | 9.1 | 202.23 | 202.00 | -7.1 | 11,102 | -0.06% |
|
| 2023/06/21 | 2 | 194.25 | 0.2 | 193.00 | 199.00 | 1.8 | 11,496 | 0.02% |
|
| 2023/06/20 | 4 | 196.63 | 7 | 198.00 | 196.00 | -3 | 11,548 | -0.03% |
|
| 2023/06/19 | 5 | 196.50 | 2 | 197.50 | 196.50 | 3 | 11,706 | 0.03% |
|
| 2023/06/16 | 4 | 193.00 | 8 | 195.25 | 193.00 | -4 | 11,603 | -0.03% |
|
| 2023/06/15 | 4 | 190.50 | 13 | 189.85 | 190.00 | -9 | 11,553 | -0.08% |
|
| 2023/06/14 | 5 | 188.40 | 5 | 187.10 | 186.00 | 0 | 11,600 | 0.00% |
|
| 2023/06/13 | 4 | 187.88 | 15.1 | 185.43 | 187.50 | -11.1 | 11,641 | -0.10% |
|
| 2023/06/12 | 2 | 176.50 | 1 | 176.00 | 174.50 | 1 | 11,506 | 0.01% |
|
| 2023/06/09 | 2 | 173.25 | 0 | 0.00 | 173.50 | 2 | 11,537 | 0.02% |
|
| 2023/06/08 | 2 | 168.50 | 5 | 168.50 | 168.50 | -3 | 11,624 | -0.03% |
|
| 2023/06/07 | 1 | 171.00 | 0 | 0.00 | 172.00 | 1 | 11,779 | 0.01% |
|
| 2023/06/06 | 1 | 171.50 | 0 | 0.00 | 170.50 | 1 | 12,282 | 0.01% |
|
| 2023/06/05 | 0 | 0.00 | 1 | 173.00 | 173.00 | -1 | 12,355 | -0.01% |
|
| 2023/06/02 | 1 | 173.00 | 2 | 174.50 | 172.00 | -1 | 12,416 | -0.01% |
|
| 2023/06/01 | 0 | 0.00 | 1 | 172.00 | 173.00 | -1 | 12,476 | -0.01% |
|
| 2023/05/31 | 1 | 171.50 | 2 | 172.25 | 171.50 | -1 | 12,750 | -0.01% |
|
| 2023/05/30 | 3 | 171.67 | 3 | 172.00 | 172.50 | 0 | 12,802 | 0.00% |
|
| 2023/05/29 | 1 | 174.50 | 61 | 174.50 | 173.50 | -60 | 12,820 | -0.47% |
|
| 2023/05/26 | 29 | 170.09 | 10 | 168.50 | 168.50 | 19 | 12,907 | 0.15% |
|
| 2023/05/25 | 44 | 170.73 | 65.2 | 174.85 | 170.50 | -21.2 | 13,281 | -0.16% |
|
| 2023/05/24 | 38 | 167.11 | 3 | 167.00 | 167.00 | 35 | 13,602 | 0.26% |
|
| 2023/05/23 | 30 | 171.50 | 1 | 171.50 | 171.00 | 29 | 13,714 | 0.21% |
|
| 2023/05/22 | 4 | 170.75 | 2 | 173.00 | 168.50 | 2 | 13,833 | 0.01% |
|
| 2023/05/19 | 4 | 172.13 | 3 | 171.17 | 172.00 | 1 | 13,863 | 0.01% |
|
| 2023/05/18 | 1 | 168.00 | 3 | 168.17 | 167.50 | -2 | 13,979 | -0.01% |
|
| 2023/05/17 | 2 | 166.00 | 0 | 0.00 | 166.50 | 2 | 14,073 | 0.01% |
|
| 2023/05/16 | 1 | 167.00 | 0 | 0.00 | 162.00 | 1 | 14,134 | 0.01% |
|
| 2023/05/15 | 1 | 163.51 | 0 | 0.00 | 164.50 | 1 | 14,162 | 0.01% |
|
| 2023/05/12 | 0.1 | 166.00 | 0 | 0.00 | 167.00 | 0.1 | 14,331 | 0.00% |
|
| 2023/05/11 | 0 | 0.00 | 1 | 165.50 | 164.50 | -1 | 14,585 | -0.01% |
|
| 2023/05/10 | 0 | 0.00 | 1 | 168.50 | 169.50 | -1 | 15,086 | -0.01% |
|
| 2023/05/09 | 0 | 0.00 | 4 | 166.25 | 168.00 | -4 | 15,223 | -0.03% |
|
| 2023/05/08 | 5 | 171.30 | 14 | 169.68 | 168.50 | -9 | 15,458 | -0.06% |
|
| 2023/05/05 | 2 | 168.00 | 2 | 169.75 | 170.00 | 0 | 16,178 | 0.00% |
|
| 2023/05/04 | 3 | 166.67 | 1 | 167.50 | 169.00 | 2 | 16,439 | 0.01% |
|
| 2023/05/03 | 2 | 166.25 | 1 | 165.00 | 166.00 | 1 | 16,616 | 0.01% |
|
| 2023/04/28 | 15 | 164.53 | 3 | 165.00 | 164.00 | 12 | 16,619 | 0.07% |
|
| 2023/04/27 | 16 | 159.81 | 13 | 160.50 | 160.00 | 3 | 16,470 | 0.02% |
|
| 2023/04/26 | 25 | 160.78 | 22 | 157.27 | 158.50 | 3 | 16,309 | 0.02% |
|
| 2023/04/25 | 26 | 170.29 | 22 | 171.30 | 171.00 | 4 | 15,999 | 0.03% |
|
| 2023/04/24 | 10 | 177.75 | 8 | 177.00 | 177.00 | 2 | 15,830 | 0.01% |
|
| 2023/04/21 | 3.5 | 189.07 | 1 | 185.50 | 184.50 | 2.5 | 15,754 | 0.02% |
|
| 2023/04/20 | 4 | 188.00 | 0 | 0.00 | 191.00 | 4 | 15,770 | 0.03% |
|
| 2023/04/19 | 4 | 188.88 | 2 | 188.50 | 188.50 | 2 | 15,884 | 0.01% |
|
| 2023/04/18 | 0 | 0.00 | 1 | 194.50 | 191.50 | -1 | 15,912 | -0.01% |
|
| 2023/04/17 | 1 | 193.50 | 0 | 0.00 | 194.50 | 1 | 15,967 | 0.01% |
|
| 2023/04/14 | 0.5 | 194.50 | 0 | 0.00 | 194.50 | 0.5 | 16,057 | 0.00% |
|
| 2023/04/13 | 4 | 192.50 | 4 | 192.00 | 192.00 | 0 | 16,143 | 0.00% |
|
| 2023/04/12 | 2 | 197.00 | 6 | 194.92 | 196.50 | -4 | 16,172 | -0.02% |
|
| 2023/04/11 | 11.5 | 198.54 | 7 | 197.14 | 197.50 | 4.5 | 16,198 | 0.03% |
|
| 2023/04/10 | 2 | 199.75 | 11.1 | 200.96 | 199.50 | -9.1 | 16,385 | -0.06% |
|
| 2023/04/07 | 19.1 | 201.81 | 22 | 201.59 | 200.00 | -2.9 | 16,361 | -0.02% |
|
| 2023/04/06 | 3 | 195.33 | 7 | 198.14 | 201.00 | -4 | 16,255 | -0.02% |
|
| 2023/03/31 | 4 | 195.25 | 6 | 194.92 | 196.50 | -2 | 16,126 | -0.01% |
|
| 2023/03/30 | 5.5 | 190.99 | 5 | 191.50 | 193.00 | 0.5 | 16,015 | 0.00% |
|
| 2023/03/29 | 10 | 193.15 | 5 | 191.80 | 189.00 | 5 | 15,899 | 0.03% |
|
| 2023/03/28 | 11 | 199.50 | 2.1 | 197.00 | 195.50 | 8.9 | 15,737 | 0.06% |
|
| 2023/03/27 | 6.3 | 213.86 | 1 | 213.50 | 209.00 | 5.3 | 15,297 | 0.03% |
|
| 2023/03/24 | 33 | 211.38 | 29 | 215.66 | 215.50 | 4 | 15,057 | 0.03% |
|
| 2023/03/23 | 6 | 201.42 | 5 | 200.50 | 198.50 | 1 | 14,498 | 0.01% |
|
| 2023/03/22 | 6 | 197.83 | 19 | 199.79 | 200.50 | -13 | 14,533 | -0.09% |
|
| 2023/03/21 | 1 | 194.00 | 1 | 192.00 | 192.00 | 0 | 14,315 | 0.00% |
|
| 2023/03/20 | 6 | 197.50 | 4 | 195.75 | 191.00 | 2 | 14,384 | 0.01% |
|
| 2023/03/17 | 2 | 192.50 | 0.1 | 193.00 | 194.50 | 1.9 | 14,410 | 0.01% |
|
| 2023/03/15 | 2 | 194.00 | 9 | 192.33 | 190.50 | -7 | 14,175 | -0.05% |
|
| 2023/03/14 | 2 | 186.75 | 0 | 0.00 | 187.50 | 2 | 14,093 | 0.01% |
|
| 2023/03/13 | 7 | 184.71 | 2 | 185.50 | 186.50 | 5 | 14,174 | 0.04% |
|
| 2023/03/10 | 1 | 192.00 | 1 | 192.00 | 187.00 | 0 | 14,176 | 0.00% |
|
| 2023/03/09 | 13 | 197.54 | 19 | 197.74 | 194.00 | -6 | 14,405 | -0.04% |
|
| 2023/03/08 | 2 | 187.00 | 1 | 189.50 | 191.00 | 1 | 13,983 | 0.01% |
|
| 2023/03/07 | 1 | 188.00 | 0 | 0.00 | 187.50 | 1 | 13,967 | 0.01% |
|
| 2023/03/06 | 3 | 192.00 | 0 | 0.00 | 189.50 | 3 | 13,998 | 0.02% |
|
| 2023/03/03 | 7 | 191.93 | 9 | 190.94 | 188.50 | -2 | 14,115 | -0.01% |
|
| 2023/03/02 | 6 | 187.17 | 2 | 186.00 | 186.00 | 4 | 14,220 | 0.03% |
|
| 2023/03/01 | 2 | 185.50 | 0 | 0.00 | 186.00 | 2 | 14,266 | 0.01% |
|
| 2023/02/24 | 4 | 188.38 | 14 | 189.93 | 185.50 | -10 | 14,319 | -0.07% |
|
| 2023/02/23 | 25 | 185.48 | 20 | 188.95 | 188.50 | 5 | 14,153 | 0.04% |
|
| 2023/02/22 | 13 | 184.15 | 5 | 184.90 | 181.00 | 8 | 14,009 | 0.06% |
|
| 2023/02/21 | 3 | 198.00 | 7 | 198.57 | 200.50 | -4 | 13,748 | -0.03% |
|
| 2023/02/20 | 5 | 196.30 | 2 | 199.00 | 195.00 | 3 | 13,831 | 0.02% |
|
| 2023/02/17 | 6 | 196.58 | 1 | 197.00 | 196.50 | 5 | 14,067 | 0.04% |
|
| 2023/02/16 | 6 | 197.50 | 12 | 198.13 | 200.50 | -6 | 14,445 | -0.04% |
|
| 2023/02/15 | 5 | 191.80 | 4 | 192.00 | 193.00 | 1 | 14,704 | 0.01% |
|
| 2023/02/14 | 4 | 196.25 | 1 | 192.00 | 192.00 | 3 | 14,749 | 0.02% |
|
| 2023/02/13 | 3 | 192.50 | 4 | 194.00 | 193.50 | -1 | 15,074 | -0.01% |
|
| 2023/02/10 | 5 | 193.60 | 1 | 193.50 | 193.50 | 4 | 15,370 | 0.03% |
|
| 2023/02/09 | 3 | 198.83 | 6 | 200.17 | 198.50 | -3 | 15,653 | -0.02% |
|
| 2023/02/08 | 15 | 199.37 | 18.8 | 200.55 | 199.00 | -3.8 | 15,573 | -0.02% |
|
| 2023/02/07 | 5 | 188.20 | 4 | 190.75 | 191.50 | 1 | 15,221 | 0.01% |
|
| 2023/02/06 | 11 | 192.09 | 7 | 192.71 | 190.00 | 4 | 15,323 | 0.03% |
|
| 2023/02/03 | 17 | 191.62 | 23 | 192.72 | 194.50 | -6 | 15,369 | -0.04% |
|
| 2023/02/02 | 12 | 179.96 | 15 | 180.37 | 184.00 | -3 | 14,907 | -0.02% |
|
| 2023/02/01 | 3 | 174.17 | 124 | 176.83 | 175.50 | -121 | 15,396 | -0.79% |
大賣/鉅額交易
|
| 2023/01/31 | 1 | 169.00 | 3 | 169.00 | 169.50 | -2 | 15,627 | -0.01% |
|
| 2023/01/30 | 0 | 0.00 | 6 | 166.67 | 168.50 | -6 | 16,331 | -0.04% |
|
| 2023/01/16 | 2 | 159.00 | 1 | 160.50 | 159.50 | 1 | 17,567 | 0.01% |
|
| 2023/01/13 | 1 | 158.00 | 2 | 161.75 | 157.50 | -1 | 17,880 | -0.01% |
|
| 2023/01/12 | 2 | 159.50 | 2 | 161.00 | 160.00 | 0 | 18,323 | 0.00% |
|
| 2023/01/11 | 3 | 159.00 | 2 | 161.00 | 161.00 | 1 | 18,752 | 0.01% |
|
| 2023/01/10 | 3 | 158.50 | 7 | 159.14 | 160.00 | -4 | 19,182 | -0.02% |
|
| 2023/01/09 | 2 | 157.50 | 3 | 156.67 | 158.50 | -1 | 19,639 | -0.01% |
|
| 2023/01/06 | 4 | 150.75 | 0 | 0.00 | 151.00 | 4 | 19,950 | 0.02% |
|
| 2023/01/05 | 1 | 147.00 | 0 | 0.00 | 147.00 | 1 | 20,375 | 0.00% |
|
| 2023/01/04 | 1 | 145.50 | 1 | 149.50 | 149.00 | 0 | 20,876 | 0.00% |
|
| 2023/01/03 | 3 | 144.67 | 2 | 145.75 | 147.00 | 1 | 21,203 | 0.00% |
|
| 2022/12/30 | 1 | 149.00 | 0 | 0.00 | 142.50 | 1 | 21,448 | 0.00% |
|
| 2022/12/29 | 3 | 144.50 | 4 | 144.88 | 145.50 | -1 | 21,795 | 0.00% |
|
| 2022/12/28 | 16 | 149.97 | 12 | 143.67 | 145.00 | 4 | 22,145 | 0.02% |
|
| 2022/12/27 | 2 | 153.00 | 4 | 154.25 | 156.50 | -2 | 22,266 | -0.01% |
|
| 2022/12/26 | 11 | 155.50 | 8 | 152.00 | 152.00 | 3 | 22,770 | 0.01% |
|
| 2022/12/23 | 6 | 158.33 | 6 | 158.50 | 159.00 | 0 | 23,323 | 0.00% |
|
| 2022/12/21 | 0 | 0.00 | 1 | 159.00 | 157.50 | -1 | 24,226 | 0.00% |
|
| 2022/12/20 | 19 | 162.76 | 12 | 160.42 | 156.00 | 7 | 24,661 | 0.03% |
|
| 2022/12/19 | 1 | 162.00 | 4 | 163.63 | 165.00 | -3 | 25,021 | -0.01% |
|
| 2022/12/16 | 2 | 166.00 | 0 | 0.00 | 165.00 | 2 | 25,528 | 0.01% |
|
| 2022/12/15 | 1 | 173.50 | 2 | 171.50 | 171.50 | -1 | 25,759 | 0.00% |
|
| 2022/12/14 | 7 | 170.57 | 5 | 168.40 | 173.00 | 2 | 25,800 | 0.01% |
|
| 2022/12/13 | 40 | 164.00 | 0 | 0.00 | 164.00 | 40 | 25,794 | 0.16% |
|
| 2022/12/12 | 0 | 0.00 | 1 | 163.50 | 164.00 | -1 | 25,943 | 0.00% |
|
| 2022/12/09 | 1 | 170.00 | 3 | 170.50 | 168.50 | -2 | 26,462 | -0.01% |
|
| 2022/12/08 | 27 | 169.31 | 3 | 169.00 | 167.00 | 24 | 26,667 | 0.09% |
|
| 2022/12/07 | 1 | 170.00 | 0 | 0.00 | 170.00 | 1 | 26,854 | 0.00% |
|
| 2022/12/06 | 53 | 177.49 | 3 | 175.33 | 175.50 | 50 | 26,928 | 0.19% |
|
| 2022/12/05 | 1 | 181.00 | 59 | 179.79 | 178.00 | -58 | 27,113 | -0.21% |
|
| 2022/12/02 | 64 | 176.75 | 10 | 177.00 | 176.50 | 54 | 27,347 | 0.20% |
|
| 2022/12/01 | 7 | 178.00 | 4.2 | 177.72 | 175.50 | 2.9 | 27,536 | 0.01% |
|
| 2022/11/30 | 3 | 167.00 | 6 | 168.50 | 168.50 | -3 | 27,497 | -0.01% |
|
| 2022/11/29 | 11 | 166.14 | 11 | 166.32 | 165.50 | 0 | 27,732 | 0.00% |
|
| 2022/11/28 | 2 | 168.00 | 0 | 0.00 | 168.50 | 2 | 28,144 | 0.01% |
|
| 2022/11/25 | 8 | 171.00 | 5 | 167.50 | 167.50 | 3 | 28,344 | 0.01% |
|
| 2022/11/24 | 11 | 170.05 | 12 | 172.00 | 172.00 | -1 | 28,350 | 0.00% |
|
| 2022/11/23 | 2 | 168.00 | 1 | 168.50 | 163.50 | 1 | 28,343 | 0.00% |
|
| 2022/11/22 | 1 | 161.00 | 4 | 164.00 | 166.50 | -3 | 28,707 | -0.01% |
|
| 2022/11/21 | 3 | 166.33 | 8 | 166.06 | 164.00 | -5 | 29,182 | -0.02% |
|
| 2022/11/18 | 3 | 169.17 | 5 | 170.20 | 166.00 | -2 | 29,702 | -0.01% |
|
| 2022/11/17 | 6 | 167.42 | 6 | 169.83 | 170.50 | 0 | 29,817 | 0.00% |
|
| 2022/11/16 | 4 | 166.00 | 13 | 166.92 | 167.00 | -9 | 30,017 | -0.03% |
|
| 2022/11/15 | 12 | 166.25 | 3 | 167.33 | 167.00 | 9 | 30,214 | 0.03% |
|
| 2022/11/14 | 11 | 160.45 | 11 | 162.59 | 163.50 | 0 | 30,634 | 0.00% |
|
| 2022/11/11 | 4 | 159.50 | 7 | 160.29 | 156.50 | -3 | 31,097 | -0.01% |
|
| 2022/11/10 | 7 | 149.71 | 8 | 149.75 | 150.50 | -1 | 30,971 | 0.00% |
|
| 2022/11/09 | 23 | 152.20 | 26 | 149.88 | 150.50 | -3 | 31,293 | -0.01% |
|
| 2022/11/08 | 8 | 151.94 | 32 | 151.05 | 147.00 | -24 | 31,812 | -0.08% |
|
| 2022/11/07 | 13 | 146.85 | 24 | 149.60 | 149.00 | -11 | 32,171 | -0.03% |
|
| 2022/11/04 | 7 | 142.14 | 8 | 142.06 | 142.50 | -1 | 31,967 | 0.00% |
|
| 2022/11/03 | 26 | 144.58 | 4 | 144.25 | 144.00 | 22 | 31,985 | 0.07% |
|
| 2022/11/02 | 9 | 146.17 | 5 | 146.80 | 145.50 | 4 | 32,066 | 0.01% |
|
| 2022/11/01 | 9 | 144.06 | 60 | 145.95 | 146.50 | -51 | 32,164 | -0.16% |
|
| 2022/10/31 | 5 | 142.60 | 7 | 143.14 | 142.00 | -2 | 32,256 | -0.01% |
|
| 2022/10/28 | 16 | 143.19 | 17 | 141.74 | 139.50 | -1 | 32,356 | 0.00% |
|
| 2022/10/27 | 6 | 136.58 | 9 | 137.00 | 138.00 | -3 | 31,865 | -0.01% |
|
| 2022/10/26 | 40 | 136.76 | 17 | 134.32 | 133.50 | 23 | 31,835 | 0.07% |
|
| 2022/10/25 | 25 | 133.78 | 20 | 135.23 | 139.50 | 5 | 31,506 | 0.02% |
|
| 2022/10/24 | 0 | 0.00 | 19 | 134.21 | 134.50 | -19 | 31,060 | -0.06% |
|
| 2022/10/21 | 5 | 126.00 | 16 | 123.41 | 122.50 | -11 | 31,495 | -0.03% |
|
| 2022/10/20 | 21 | 125.48 | 17 | 123.59 | 127.00 | 4 | 32,320 | 0.01% |
|
| 2022/10/19 | 11 | 129.73 | 9 | 130.44 | 125.00 | 2 | 32,200 | 0.01% |
|
| 2022/10/18 | 14 | 131.39 | 9 | 128.67 | 130.50 | 5 | 32,249 | 0.02% |
|
| 2022/10/17 | 17 | 128.35 | 18 | 129.08 | 131.50 | -1 | 32,783 | 0.00% |
|
| 2022/10/14 | 5 | 123.80 | 25 | 124.00 | 130.00 | -20 | 33,031 | -0.06% |
|
| 2022/10/13 | 25 | 121.80 | 9 | 123.67 | 118.50 | 16 | 33,153 | 0.05% |
|
| 2022/10/12 | 36 | 121.79 | 22 | 121.70 | 122.00 | 14 | 33,056 | 0.04% |
|
| 2022/10/11 | 6 | 128.00 | 16 | 126.88 | 127.00 | -10 | 33,018 | -0.03% |
|
| 2022/10/07 | 24 | 137.35 | 4 | 137.75 | 136.50 | 20 | 32,849 | 0.06% |
|
| 2022/10/06 | 20 | 136.50 | 42 | 137.20 | 140.00 | -22 | 32,872 | -0.07% |
|
| 2022/10/05 | 28 | 139.00 | 25 | 140.64 | 133.50 | 3 | 32,704 | 0.01% |
|
| 2022/10/04 | 6 | 138.92 | 1 | 137.00 | 137.50 | 5 | 32,381 | 0.02% |
|
| 2022/10/03 | 55 | 136.49 | 40 | 132.61 | 135.50 | 15 | 32,180 | 0.05% |
|
| 2022/09/30 | 7 | 129.86 | 9 | 129.33 | 134.00 | -2 | 32,572 | -0.01% |
|
| 2022/09/29 | 11 | 129.36 | 8 | 130.81 | 127.00 | 3 | 32,663 | 0.01% |
|
| 2022/09/28 | 7 | 128.43 | 13 | 129.50 | 127.50 | -6 | 32,739 | -0.02% |
|
| 2022/09/27 | 13 | 135.31 | 18 | 134.36 | 134.50 | -5 | 32,704 | -0.02% |
|
| 2022/09/26 | 15 | 138.00 | 24 | 141.52 | 136.00 | -9 | 32,637 | -0.03% |
|
| 2022/09/23 | 33 | 150.27 | 14 | 149.75 | 145.50 | 19 | 32,650 | 0.06% |
|
| 2022/09/22 | 2 | 147.50 | 5 | 153.40 | 156.00 | -3 | 32,479 | -0.01% |
|
| 2022/09/21 | 4 | 152.00 | 2 | 152.50 | 152.50 | 2 | 32,515 | 0.01% |
|
| 2022/09/20 | 4 | 152.25 | 1 | 153.00 | 152.00 | 3 | 32,776 | 0.01% |
|
| 2022/09/19 | 3 | 153.67 | 1 | 152.50 | 152.50 | 2 | 32,932 | 0.01% |
|
| 2022/09/16 | 37 | 155.99 | 14 | 157.07 | 153.50 | 23 | 33,125 | 0.07% |
|
| 2022/09/15 | 3 | 165.33 | 5 | 160.00 | 161.00 | -2 | 33,151 | -0.01% |
|
| 2022/09/14 | 0 | 0.00 | 20 | 169.50 | 169.50 | -20 | 33,183 | -0.06% |
|
| 2022/09/13 | 18 | 177.03 | 8 | 176.00 | 176.00 | 10 | 33,222 | 0.03% |
|
| 2022/09/12 | 1 | 177.50 | 2 | 179.75 | 173.00 | -1 | 33,278 | 0.00% |
|
| 2022/09/08 | 7 | 174.43 | 5 | 175.10 | 175.50 | 2 | 33,482 | 0.01% |
|
| 2022/09/07 | 2 | 177.25 | 3 | 176.33 | 176.00 | -1 | 33,488 | 0.00% |
|
| 2022/09/06 | 7 | 176.36 | 6 | 177.00 | 175.50 | 1 | 33,699 | 0.00% |
|
| 2022/09/05 | 3 | 183.17 | 2 | 182.25 | 179.50 | 1 | 33,603 | 0.00% |
|
| 2022/09/02 | 14 | 188.39 | 17 | 188.15 | 188.00 | -3 | 33,488 | -0.01% |
|
| 2022/09/01 | 5 | 183.70 | 4 | 183.38 | 181.00 | 1 | 33,293 | 0.00% |
|
| 2022/08/31 | 0 | 0.00 | 3 | 188.50 | 187.00 | -3 | 33,223 | -0.01% |
|
| 2022/08/30 | 43 | 189.43 | 25 | 188.80 | 188.50 | 18 | 33,343 | 0.05% |
|
| 2022/08/29 | 5 | 187.20 | 2 | 188.50 | 190.00 | 3 | 33,178 | 0.01% |
|
| 2022/08/26 | 9 | 198.44 | 15 | 200.67 | 191.00 | -6 | 33,079 | -0.02% |
|
| 2022/08/25 | 18 | 195.31 | 5 | 196.30 | 195.00 | 13 | 32,887 | 0.04% |
|
| 2022/08/24 | 12 | 189.46 | 11 | 186.00 | 186.00 | 1 | 32,679 | 0.00% |
|
| 2022/08/23 | 2.2 | 185.17 | 26 | 184.60 | 190.50 | -23.9 | 32,474 | -0.07% |
|
| 2022/08/22 | 9 | 192.39 | 9 | 188.44 | 186.00 | 0 | 32,316 | 0.00% |
|
| 2022/08/19 | 31 | 193.87 | 30 | 192.85 | 189.50 | 1 | 32,358 | 0.00% |
|
| 2022/08/18 | 12 | 184.25 | 31 | 180.97 | 189.00 | -19 | 31,931 | -0.06% |
|
| 2022/08/17 | 16 | 175.97 | 4 | 176.00 | 175.50 | 12 | 31,262 | 0.04% |
|
| 2022/08/16 | 7.1 | 176.78 | 15 | 176.67 | 175.50 | -7.9 | 31,269 | -0.03% |
|
| 2022/08/15 | 20 | 175.55 | 11 | 176.86 | 178.00 | 9 | 31,286 | 0.03% |
|
| 2022/08/12 | 6 | 165.58 | 21 | 164.71 | 170.50 | -15 | 30,694 | -0.05% |
|
| 2022/08/11 | 4 | 155.63 | 5 | 155.10 | 155.00 | -1 | 30,349 | 0.00% |
|
| 2022/08/10 | 13 | 150.50 | 7 | 149.64 | 149.00 | 6 | 30,681 | 0.02% |
|
| 2022/08/09 | 12 | 153.42 | 10 | 154.25 | 154.50 | 2 | 30,843 | 0.01% |
|
| 2022/08/08 | 20 | 156.75 | 3 | 155.83 | 154.50 | 17 | 31,057 | 0.05% |
|
| 2022/08/05 | 13 | 156.15 | 16 | 157.41 | 159.50 | -3 | 31,147 | -0.01% |
|
| 2022/08/04 | 13 | 148.42 | 14 | 149.07 | 149.00 | -1 | 31,240 | 0.00% |
|
| 2022/08/03 | 9 | 151.00 | 11 | 150.45 | 148.50 | -2 | 31,290 | -0.01% |
|
| 2022/08/02 | 2 | 148.00 | 2 | 149.50 | 151.50 | 0 | 31,482 | 0.00% |
|
| 2022/08/01 | 6 | 155.00 | 3 | 153.33 | 153.00 | 3 | 31,442 | 0.01% |
|
| 2022/07/29 | 6 | 158.58 | 5 | 158.50 | 156.00 | 1 | 31,376 | 0.00% |
|
| 2022/07/28 | 63 | 162.91 | 61 | 158.22 | 155.50 | 2 | 31,475 | 0.01% |
|
| 2022/07/27 | 37 | 170.46 | 26 | 165.83 | 163.00 | 11 | 30,798 | 0.04% |
|
| 2022/07/26 | 7 | 178.64 | 7 | 179.86 | 177.50 | 0 | 29,889 | 0.00% |
|
| 2022/07/25 | 9 | 178.44 | 19 | 178.50 | 181.50 | -10 | 29,826 | -0.03% |
|
| 2022/07/22 | 38 | 183.97 | 27 | 182.04 | 180.50 | 11 | 29,766 | 0.04% |
|
| 2022/07/21 | 31 | 170.47 | 40 | 174.46 | 179.00 | -9 | 29,265 | -0.03% |
|
| 2022/07/20 | 10 | 161.70 | 19 | 162.66 | 163.00 | -9 | 28,744 | -0.03% |
|
| 2022/07/19 | 26 | 157.19 | 15 | 158.57 | 154.00 | 11 | 28,522 | 0.04% |
|
| 2022/07/18 | 22 | 158.73 | 13 | 161.50 | 158.00 | 9 | 28,377 | 0.03% |
|
| 2022/07/15 | 6 | 151.75 | 5 | 153.90 | 152.50 | 1 | 28,062 | 0.00% |
|
| 2022/07/14 | 4 | 148.75 | 8 | 147.75 | 150.00 | -4 | 28,107 | -0.01% |
|
| 2022/07/13 | 4 | 149.00 | 2 | 153.00 | 146.50 | 2 | 27,985 | 0.01% |
|
| 2022/07/12 | 1 | 155.50 | 0 | 0.00 | 150.00 | 1 | 28,075 | 0.00% |
|
| 2022/07/11 | 1 | 167.50 | 1 | 166.50 | 162.00 | 0 | 28,455 | 0.00% |
|
| 2022/07/08 | 19 | 168.47 | 10 | 167.55 | 165.00 | 9 | 28,630 | 0.03% |
|
| 2022/07/07 | 4 | 167.50 | 9 | 170.17 | 174.00 | -5 | 28,007 | -0.02% |
|
| 2022/07/06 | 11 | 168.68 | 10 | 164.95 | 160.50 | 1 | 27,834 | 0.00% |
|
| 2022/07/05 | 15 | 170.03 | 14 | 170.82 | 174.00 | 1 | 27,750 | 0.00% |
|
| 2022/07/04 | 5 | 172.00 | 7 | 171.14 | 172.50 | -2 | 27,851 | -0.01% |
|
| 2022/07/01 | 8 | 180.63 | 2 | 190.00 | 172.00 | 6 | 27,944 | 0.02% |
|
| 2022/06/30 | 3 | 186.50 | 4 | 189.50 | 191.00 | -1 | 27,826 | 0.00% |
|
| 2022/06/29 | 21 | 194.83 | 3 | 193.67 | 194.50 | 18 | 27,816 | 0.06% |
|
| 2022/06/28 | 4 | 190.13 | 8 | 192.56 | 190.00 | -4 | 27,790 | -0.01% |
|
| 2022/06/27 | 10 | 196.50 | 15 | 197.40 | 198.00 | -5 | 28,067 | -0.02% |
|
| 2022/06/24 | 15 | 190.23 | 15 | 188.90 | 187.50 | 0 | 28,540 | 0.00% |
|
| 2022/06/23 | 11 | 189.73 | 13 | 187.85 | 190.00 | -2 | 28,676 | -0.01% |
|
| 2022/06/22 | 11 | 199.73 | 7 | 198.93 | 186.50 | 4 | 28,328 | 0.01% |
|
| 2022/06/21 | 15 | 204.03 | 14 | 205.39 | 207.00 | 1 | 28,133 | 0.00% |
|
| 2022/06/20 | 10 | 207.35 | 10 | 204.65 | 201.50 | 0 | 28,206 | 0.00% |
|
| 2022/06/17 | 25 | 209.64 | 21 | 212.07 | 209.00 | 4 | 28,277 | 0.01% |
|
| 2022/06/16 | 6 | 226.25 | 4 | 228.50 | 214.50 | 2 | 28,039 | 0.01% |
|
| 2022/06/15 | 10 | 231.60 | 11 | 231.36 | 228.50 | -1 | 28,074 | 0.00% |
|
| 2022/06/14 | 4 | 223.50 | 4 | 225.00 | 225.50 | 0 | 28,220 | 0.00% |
|
| 2022/06/10 | 7.1 | 220.25 | 7 | 223.21 | 225.50 | 0.1 | 29,039 | 0.00% |
|
| 2022/06/09 | 9 | 221.94 | 7 | 223.50 | 224.00 | 2 | 29,291 | 0.01% |
|
| 2022/06/08 | 7.1 | 229.34 | 5 | 230.00 | 222.50 | 2.1 | 29,488 | 0.01% |
|
| 2022/06/07 | 3 | 226.33 | 1 | 227.50 | 228.50 | 2 | 30,017 | 0.01% |
|
| 2022/06/06 | 5 | 227.60 | 20 | 224.58 | 231.50 | -15 | 30,785 | -0.05% |
|
| 2022/06/02 | 24 | 230.85 | 10 | 231.05 | 226.00 | 14 | 31,348 | 0.04% |
|
| 2022/06/01 | 13 | 242.31 | 8 | 242.50 | 238.00 | 5 | 31,717 | 0.02% |
|
| 2022/05/31 | 5 | 238.90 | 6 | 239.92 | 240.50 | -1 | 31,931 | 0.00% |
|
| 2022/05/30 | 2 | 237.50 | 5 | 239.60 | 242.00 | -3 | 32,963 | -0.01% |
|
| 2022/05/27 | 15.1 | 239.86 | 9 | 239.89 | 231.00 | 6.1 | 33,710 | 0.02% |
|
| 2022/05/26 | 10 | 246.05 | 6 | 252.08 | 238.50 | 4 | 34,303 | 0.01% |
|
| 2022/05/25 | 5 | 254.20 | 4 | 252.25 | 255.00 | 1 | 34,805 | 0.00% |
|
| 2022/05/24 | 4 | 254.13 | 4 | 256.62 | 250.00 | 0 | 35,532 | 0.00% |
|
| 2022/05/23 | 7 | 271.07 | 5 | 262.60 | 257.50 | 2 | 36,322 | 0.01% |
|
| 2022/05/20 | 2 | 269.25 | 4 | 270.50 | 269.50 | -2 | 36,532 | -0.01% |
|
| 2022/05/19 | 5 | 266.60 | 4 | 262.50 | 269.50 | 1 | 36,484 | 0.00% |
|
| 2022/05/18 | 8 | 265.31 | 18 | 265.86 | 268.00 | -10 | 36,532 | -0.03% |
|
| 2022/05/17 | 5 | 252.70 | 5 | 252.80 | 255.00 | 0 | 36,520 | 0.00% |
|
| 2022/05/16 | 11 | 262.50 | 6.2 | 265.89 | 252.50 | 4.8 | 37,163 | 0.01% |
|
| 2022/05/13 | 4 | 261.63 | 4 | 261.00 | 257.00 | 0 | 37,394 | 0.00% |
|
| 2022/05/12 | 15 | 255.43 | 11 | 256.50 | 254.50 | 4 | 37,471 | 0.01% |
|
| 2022/05/11 | 6 | 250.50 | 5 | 252.40 | 257.50 | 1 | 37,788 | 0.00% |
|
| 2022/05/10 | 23 | 241.80 | 29 | 246.50 | 255.00 | -6 | 37,985 | -0.02% |
|
| 2022/05/09 | 10 | 258.85 | 7 | 251.50 | 246.50 | 3 | 38,497 | 0.01% |
|
| 2022/05/06 | 19 | 276.58 | 17 | 273.41 | 272.00 | 2 | 38,829 | 0.01% |
|
| 2022/05/05 | 8 | 277.44 | 23 | 275.72 | 286.00 | -15 | 38,763 | -0.04% |
|
| 2022/05/04 | 22 | 265.36 | 17 | 266.15 | 262.50 | 5 | 38,558 | 0.01% |
|
| 2022/05/03 | 4 | 264.25 | 7 | 266.00 | 264.50 | -3 | 38,787 | -0.01% |
|
| 2022/04/29 | 13 | 263.88 | 7 | 263.07 | 260.50 | 6 | 38,955 | 0.02% |
|
| 2022/04/28 | 13 | 255.73 | 9 | 255.44 | 260.00 | 4 | 38,880 | 0.01% |
|
| 2022/04/27 | 16 | 238.88 | 16 | 240.72 | 252.50 | 0 | 38,898 | 0.00% |
|
| 2022/04/26 | 2 | 250.00 | 1 | 251.00 | 242.50 | 1 | 38,817 | 0.00% |
|
| 2022/04/25 | 10 | 250.80 | 18 | 251.28 | 248.50 | -8 | 39,070 | -0.02% |
|
| 2022/04/22 | 5.2 | 266.69 | 6 | 263.50 | 267.50 | -0.8 | 39,245 | 0.00% |
|
| 2022/04/21 | 17.2 | 276.37 | 7 | 276.71 | 275.00 | 10.2 | 39,660 | 0.03% |
|
| 2022/04/20 | 7 | 270.00 | 12 | 271.67 | 276.50 | -5 | 39,824 | -0.01% |
|
| 2022/04/19 | 11 | 274.59 | 10 | 272.50 | 268.50 | 1 | 39,943 | 0.00% |
|
| 2022/04/18 | 12 | 264.00 | 15 | 265.43 | 272.50 | -3 | 40,018 | -0.01% |
|
| 2022/04/15 | 20 | 264.43 | 16.4 | 263.27 | 265.50 | 3.6 | 40,260 | 0.01% |
|
| 2022/04/14 | 16.4 | 283.82 | 23 | 283.50 | 281.50 | -6.6 | 40,341 | -0.02% |
|
| 2022/04/13 | 9 | 284.61 | 14 | 286.54 | 289.50 | -5 | 40,256 | -0.01% |
|
| 2022/04/12 | 38 | 281.78 | 34 | 283.51 | 281.50 | 4 | 40,177 | 0.01% |
|
| 2022/04/11 | 25 | 292.42 | 17 | 288.65 | 281.00 | 8 | 39,911 | 0.02% |
|
| 2022/04/08 | 22 | 299.66 | 22 | 299.30 | 301.50 | 0 | 39,727 | 0.00% |
|
| 2022/04/07 | 26 | 305.92 | 7 | 306.93 | 296.00 | 19 | 39,457 | 0.05% |
|
| 2022/04/06 | 6 | 310.17 | 10 | 314.95 | 317.00 | -4 | 39,182 | -0.01% |
|
| 2022/04/01 | 18 | 297.56 | 16 | 304.81 | 312.00 | 2 | 39,128 | 0.01% |
|
| 2022/03/31 | 13 | 310.81 | 9 | 313.28 | 305.50 | 4 | 39,374 | 0.01% |
|
| 2022/03/30 | 32 | 322.17 | 26 | 321.73 | 312.50 | 6 | 39,541 | 0.02% |
|
| 2022/03/29 | 9 | 317.72 | 9 | 317.50 | 322.50 | 0 | 39,675 | 0.00% |
|
| 2022/03/28 | 6 | 296.33 | 21 | 297.93 | 311.00 | -15 | 40,065 | -0.04% |
|
| 2022/03/25 | 6 | 294.08 | 13 | 294.31 | 296.00 | -7 | 40,418 | -0.02% |
|
| 2022/03/24 | 9 | 286.11 | 8 | 286.81 | 287.50 | 1 | 40,965 | 0.00% |
|
| 2022/03/23 | 3 | 290.67 | 15.1 | 294.94 | 284.00 | -12.1 | 42,365 | -0.03% |
|
| 2022/03/22 | 14 | 286.71 | 4 | 285.50 | 282.00 | 10 | 42,972 | 0.02% |
|
| 2022/03/21 | 1 | 280.50 | 9 | 280.28 | 274.50 | -8 | 43,100 | -0.02% |
|
| 2022/03/18 | 17 | 273.65 | 10 | 274.00 | 273.00 | 7 | 43,130 | 0.02% |
|
| 2022/03/17 | 10 | 274.20 | 22 | 272.59 | 275.00 | -12 | 42,942 | -0.03% |
|
| 2022/03/16 | 19 | 263.45 | 8 | 260.44 | 255.00 | 11 | 42,428 | 0.03% |
|
| 2022/03/15 | 20 | 275.03 | 8 | 271.44 | 260.50 | 12 | 42,269 | 0.03% |
|
| 2022/03/14 | 2 | 291.00 | 7 | 292.57 | 286.00 | -5 | 42,126 | -0.01% |
|
| 2022/03/11 | 14 | 281.64 | 20 | 282.00 | 287.00 | -6 | 41,766 | -0.01% |
|
| 2022/03/10 | 23.1 | 284.70 | 21 | 286.29 | 281.00 | 2.1 | 41,630 | 0.00% |
|
| 2022/03/09 | 28 | 286.68 | 25 | 285.36 | 275.00 | 3 | 41,146 | 0.01% |
|
| 2022/03/08 | 26 | 285.10 | 18 | 286.50 | 273.50 | 8 | 40,380 | 0.02% |
|
| 2022/03/07 | 25 | 286.36 | 15 | 284.13 | 287.50 | 10 | 39,594 | 0.03% |
|
| 2022/03/04 | 4 | 296.25 | 5.1 | 298.30 | 288.00 | -1.1 | 39,069 | 0.00% |
|
| 2022/03/03 | 21 | 318.21 | 19 | 318.32 | 312.00 | 2 | 38,732 | 0.01% |
|
| 2022/03/02 | 22 | 299.52 | 36.4 | 299.80 | 307.00 | -14.4 | 37,914 | -0.04% |
|
| 2022/03/01 | 21 | 283.76 | 12 | 286.17 | 299.50 | 9 | 37,091 | 0.02% |
|
| 2022/02/25 | 20 | 266.60 | 22 | 265.41 | 272.50 | -2 | 36,252 | -0.01% |
|
| 2022/02/24 | 25 | 245.10 | 38 | 249.21 | 248.00 | -13 | 35,583 | -0.04% |
|
| 2022/02/23 | 27.1 | 246.47 | 74 | 248.11 | 245.00 | -47 | 34,753 | -0.14% |
|
| 2022/02/22 | 22 | 238.18 | 19 | 239.16 | 233.50 | 3 | 33,923 | 0.01% |
|
| 2022/02/21 | 28 | 234.89 | 5 | 237.40 | 239.00 | 23 | 33,503 | 0.07% |
|
| 2022/02/18 | 7 | 234.57 | 8 | 235.44 | 238.50 | -1 | 33,774 | 0.00% |
|
| 2022/02/17 | 36 | 236.08 | 15 | 234.53 | 233.00 | 21 | 33,898 | 0.06% |
|
| 2022/02/16 | 18 | 244.56 | 24 | 245.25 | 243.00 | -6 | 33,682 | -0.02% |
|
| 2022/02/15 | 18 | 234.08 | 17 | 239.15 | 232.00 | 1 | 33,336 | 0.00% |
|
| 2022/02/14 | 16 | 231.22 | 8 | 231.00 | 231.00 | 8 | 33,092 | 0.02% |
|
| 2022/02/11 | 23 | 244.20 | 30 | 241.08 | 244.00 | -7 | 33,159 | -0.02% |
|
| 2022/02/10 | 30 | 239.28 | 17 | 240.03 | 234.00 | 13 | 32,875 | 0.04% |
|
| 2022/02/09 | 13 | 232.96 | 30 | 236.78 | 236.50 | -17 | 32,706 | -0.05% |
|
| 2022/02/08 | 15 | 222.37 | 51 | 221.98 | 224.00 | -36 | 32,424 | -0.11% |
|
| 2022/02/07 | 9 | 206.22 | 27 | 202.39 | 209.50 | -18 | 32,386 | -0.06% |
|
| 2022/01/26 | 21 | 205.43 | 9 | 207.56 | 199.50 | 12 | 32,810 | 0.04% |
|
| 2022/01/25 | 13 | 210.96 | 10 | 213.85 | 205.50 | 3 | 33,233 | 0.01% |
|
| 2022/01/24 | 14 | 211.61 | 11 | 210.41 | 213.50 | 3 | 33,695 | 0.01% |
|
| 2022/01/21 | 9 | 214.78 | 12.1 | 215.83 | 216.00 | -3.1 | 34,692 | -0.01% |
|
| 2022/01/20 | 48 | 217.26 | 24.1 | 216.85 | 219.00 | 24 | 35,430 | 0.07% |
|
| 2022/01/19 | 61 | 212.27 | 68 | 213.65 | 215.00 | -7 | 36,018 | -0.02% |
|
| 2022/01/18 | 31 | 215.08 | 53 | 215.75 | 209.00 | -22 | 36,701 | -0.06% |
|
| 2022/01/17 | 43 | 211.83 | 15 | 212.80 | 214.50 | 28 | 37,392 | 0.07% |
|
| 2022/01/14 | 24 | 203.75 | 17 | 205.00 | 213.00 | 7 | 37,851 | 0.02% |
|
| 2022/01/13 | 7 | 197.21 | 7 | 197.36 | 200.50 | 0 | 38,128 | 0.00% |
|
| 2022/01/12 | 8 | 199.13 | 9 | 200.06 | 200.50 | -1 | 38,678 | 0.00% |
|
| 2022/01/11 | 5 | 201.21 | 6 | 201.17 | 199.00 | -1 | 39,898 | 0.00% |
|
| 2022/01/10 | 29 | 208.29 | 25 | 205.62 | 207.00 | 4 | 40,656 | 0.01% |
|
| 2022/01/07 | 17 | 208.26 | 11 | 205.95 | 199.00 | 6 | 41,496 | 0.01% |
|
| 2022/01/06 | 4 | 212.25 | 3 | 213.17 | 211.00 | 1 | 41,693 | 0.00% |
|
| 2022/01/05 | 4 | 220.63 | 5 | 220.20 | 218.50 | -1 | 42,783 | 0.00% |
|
| 2022/01/04 | 16 | 222.63 | 6 | 226.17 | 221.00 | 10 | 44,346 | 0.02% |
|
| 2022/01/03 | 20 | 227.25 | 2 | 239.47 | 226.00 | 18 | 44,732 | 0.04% |
|
| 2021/12/30 | 25 | 238.10 | 23 | 235.07 | 239.00 | 2 | 44,982 | 0.00% |
|
| 2021/12/29 | 7 | 238.14 | 4 | 240.38 | 238.00 | 3 | 44,942 | 0.01% |
|
| 2021/12/28 | 10 | 242.00 | 18 | 239.86 | 245.50 | -8 | 45,334 | -0.02% |
|
| 2021/12/27 | 27 | 247.85 | 20 | 244.45 | 238.50 | 7 | 45,452 | 0.02% |
|
| 2021/12/24 | 17 | 246.74 | 14 | 247.79 | 249.00 | 3 | 45,182 | 0.01% |
|
| 2021/12/23 | 41 | 246.35 | 45.1 | 247.38 | 243.00 | -4.1 | 45,107 | -0.01% |
|
| 2021/12/22 | 27.1 | 243.17 | 25 | 242.62 | 243.00 | 2.1 | 44,945 | 0.00% |
|
| 2021/12/21 | 26 | 225.67 | 50.9 | 228.62 | 238.50 | -24.9 | 44,416 | -0.06% |
|
| 2021/12/20 | 29 | 227.62 | 23 | 227.46 | 217.00 | 6 | 43,896 | 0.01% |
|
| 2021/12/17 | 57 | 222.05 | 54 | 224.26 | 225.50 | 3 | 43,928 | 0.01% |
|
| 2021/12/16 | 22 | 207.05 | 60.3 | 215.41 | 217.50 | -38.3 | 42,868 | -0.09% |
|
| 2021/12/15 | 8 | 185.13 | 12 | 189.00 | 198.00 | -4 | 42,239 | -0.01% |
|
| 2021/12/14 | 16 | 185.59 | 11 | 184.09 | 180.00 | 5 | 42,330 | 0.01% |
|
| 2021/12/13 | 15 | 191.60 | 16.2 | 192.16 | 194.00 | -1.2 | 43,128 | 0.00% |
|
| 2021/12/10 | 12 | 188.58 | 12 | 189.83 | 187.50 | 0 | 43,465 | 0.00% |
|
| 2021/12/09 | 3 | 194.50 | 4 | 192.62 | 188.50 | -1 | 44,281 | 0.00% |
|
| 2021/12/08 | 13 | 189.27 | 33.1 | 189.20 | 194.50 | -20.1 | 44,790 | -0.04% |
|
| 2021/12/07 | 9 | 177.72 | 23 | 176.59 | 177.00 | -14 | 44,992 | -0.03% |
|
| 2021/12/06 | 21.1 | 180.09 | 8 | 179.44 | 178.50 | 13.1 | 45,320 | 0.03% |
|
| 2021/12/03 | 9 | 189.33 | 11 | 190.45 | 190.00 | -2 | 45,555 | 0.00% |
|
| 2021/12/02 | 5 | 185.90 | 2 | 184.75 | 184.50 | 3 | 45,714 | 0.01% |
|
| 2021/12/01 | 7 | 181.50 | 1 | 184.50 | 187.00 | 6 | 45,984 | 0.01% |
|
| 2021/11/30 | 10 | 187.70 | 4 | 188.00 | 186.00 | 6 | 46,512 | 0.01% |
|
| 2021/11/29 | 1 | 180.50 | 1 | 181.50 | 183.00 | 0 | 47,677 | 0.00% |
|
| 2021/11/26 | 7 | 178.93 | 6 | 177.00 | 182.00 | 1 | 48,042 | 0.00% |
|
| 2021/11/25 | 2 | 180.00 | 6 | 181.00 | 176.50 | -4 | 47,917 | -0.01% |
|
| 2021/11/24 | 8 | 180.88 | 4 | 179.75 | 179.00 | 4 | 47,883 | 0.01% |
|
| 2021/11/23 | 9 | 183.44 | 17 | 185.09 | 184.50 | -8 | 48,613 | -0.02% |
|
| 2021/11/22 | 12 | 188.63 | 6 | 189.67 | 190.00 | 6 | 48,686 | 0.01% |
|
| 2021/11/19 | 8.2 | 190.61 | 3 | 189.67 | 190.50 | 5.2 | 48,565 | 0.01% |
|
| 2021/11/18 | 39 | 199.26 | 2 | 200.25 | 196.00 | 37 | 48,409 | 0.08% |
|
| 2021/11/17 | 47 | 200.20 | 56 | 202.15 | 206.00 | -9 | 48,307 | -0.02% |
|
| 2021/11/16 | 33 | 198.92 | 38 | 200.66 | 193.50 | -5 | 47,897 | -0.01% |
|
| 2021/11/15 | 16 | 195.78 | 20 | 196.45 | 198.50 | -4 | 47,378 | -0.01% |
|
| 2021/11/12 | 34 | 195.44 | 18 | 198.25 | 189.00 | 16 | 47,110 | 0.03% |
|
| 2021/11/11 | 34 | 190.49 | 28 | 192.64 | 191.00 | 6 | 46,520 | 0.01% |
|
| 2021/11/10 | 13 | 190.42 | 20 | 190.10 | 194.00 | -7 | 46,153 | -0.02% |
|
| 2021/11/09 | 8 | 184.69 | 6 | 185.17 | 181.00 | 2 | 45,662 | 0.00% |
|
| 2021/11/08 | 6 | 188.50 | 4 | 188.88 | 181.00 | 2 | 45,141 | 0.00% |
|
| 2021/11/05 | 31 | 189.10 | 40 | 188.28 | 197.00 | -9 | 44,724 | -0.02% |
|
| 2021/11/04 | 15 | 194.97 | 21 | 195.57 | 190.50 | -6 | 44,059 | -0.01% |
|
| 2021/11/03 | 16 | 196.22 | 4 | 194.50 | 193.50 | 12 | 43,471 | 0.03% |
|
| 2021/11/02 | 13 | 206.23 | 18 | 203.47 | 205.50 | -5 | 43,072 | -0.01% |
|
| 2021/11/01 | 8 | 212.31 | 6 | 211.58 | 210.00 | 2 | 42,405 | 0.00% |
|
| 2021/10/29 | 19.1 | 204.26 | 16 | 205.94 | 201.00 | 3.1 | 41,622 | 0.01% |
|
| 2021/10/28 | 6 | 187.17 | 7 | 192.86 | 196.50 | -1 | 40,311 | 0.00% |
|
| 2021/10/27 | 60 | 175.83 | 65 | 170.65 | 179.00 | -5 | 39,421 | -0.01% |
|
| 2021/10/26 | 34 | 174.62 | 57 | 175.19 | 163.00 | -23 | 38,611 | -0.06% |
|
| 2021/10/25 | 43 | 173.78 | 14 | 172.75 | 176.00 | 29 | 37,727 | 0.08% |
|
| 2021/10/22 | 13 | 158.42 | 13 | 160.73 | 166.50 | 0 | 36,525 | 0.00% |
|
| 2021/10/21 | 15 | 154.40 | 23 | 154.80 | 151.50 | -8 | 35,522 | -0.02% |
|
| 2021/10/20 | 20 | 150.78 | 14 | 151.07 | 153.50 | 6 | 34,614 | 0.02% |
|
| 2021/10/19 | 11 | 149.18 | 21 | 149.31 | 147.50 | -10 | 33,683 | -0.03% |
|
| 2021/10/18 | 17 | 141.82 | 16 | 141.63 | 141.00 | 1 | 32,110 | 0.00% |
|
| 2021/10/15 | 40 | 134.56 | 50 | 134.46 | 143.00 | -10 | 31,001 | -0.03% |
|
| 2021/10/14 | 16 | 129.59 | 21 | 131.05 | 130.00 | -5 | 29,551 | -0.02% |
|
| 2021/10/13 | 31 | 135.40 | 22 | 135.32 | 131.50 | 9 | 28,779 | 0.03% |
|
| 2021/10/12 | 18 | 131.25 | 27 | 130.47 | 133.00 | -9 | 27,418 | -0.03% |
|
| 2021/10/08 | 4 | 123.38 | 11 | 127.73 | 130.00 | -7 | 25,623 | -0.03% |
|
| 2021/10/07 | 28 | 113.73 | 43 | 115.84 | 118.50 | -15 | 25,160 | -0.06% |
|
| 2021/10/06 | 9 | 110.22 | 6 | 110.75 | 108.00 | 3 | 25,003 | 0.01% |
|
| 2021/10/05 | 14 | 106.36 | 6 | 108.83 | 112.00 | 8 | 25,354 | 0.03% |
|
| 2021/10/04 | 15 | 111.30 | 20 | 110.85 | 109.00 | -5 | 25,273 | -0.02% |
|
| 2021/10/01 | 11 | 108.00 | 1 | 107.00 | 107.50 | 10 | 25,585 | 0.04% |
|
| 2021/09/30 | 14 | 115.75 | 1 | 114.50 | 115.00 | 13 | 25,583 | 0.05% |
|
| 2021/09/29 | 6 | 115.58 | 5 | 113.60 | 115.00 | 1 | 25,693 | 0.00% |
|
| 2021/09/28 | 10 | 118.90 | 26 | 117.42 | 120.50 | -16 | 25,254 | -0.06% |
|
| 2021/09/27 | 4 | 117.88 | 9 | 118.33 | 114.50 | -5 | 24,602 | -0.02% |
|
| 2021/09/24 | 18 | 119.03 | 19 | 119.26 | 118.00 | -1 | 24,250 | 0.00% |
|
| 2021/09/23 | 11 | 112.23 | 11 | 114.36 | 115.50 | 0 | 23,388 | 0.00% |
|
| 2021/09/22 | 15 | 109.60 | 5 | 110.00 | 106.00 | 10 | 23,034 | 0.04% |
|
| 2021/09/17 | 15 | 112.70 | 24 | 112.02 | 114.00 | -9 | 22,693 | -0.04% |
|
| 2021/09/16 | 34 | 114.84 | 11 | 115.05 | 112.50 | 23 | 22,132 | 0.10% |
|
| 2021/09/15 | 5 | 112.20 | 6 | 112.83 | 111.50 | -1 | 21,085 | 0.00% |
|
| 2021/09/14 | 10 | 110.25 | 29.1 | 110.14 | 115.00 | -19.1 | 20,608 | -0.09% |
|
| 2021/09/13 | 27 | 111.61 | 32 | 110.30 | 109.00 | -5 | 19,661 | -0.03% |
|
| 2021/09/10 | 26 | 106.12 | 31.1 | 105.36 | 110.50 | -5.1 | 18,802 | -0.03% |
|
| 2021/09/09 | 10 | 100.13 | 20 | 100.92 | 100.50 | -10 | 18,216 | -0.05% |
|
| 2021/09/08 | 11.1 | 97.41 | 24 | 96.17 | 93.40 | -12.9 | 17,894 | -0.07% |
|
| 2021/09/07 | 53 | 101.51 | 19 | 101.45 | 98.30 | 34 | 17,543 | 0.19% |
|
| 2021/09/06 | 13 | 111.08 | 20 | 111.58 | 109.00 | -7 | 17,535 | -0.04% |
|
| 2021/09/03 | 20 | 111.45 | 11 | 111.00 | 110.00 | 9 | 17,809 | 0.05% |
|
| 2021/09/02 | 55 | 112.26 | 25 | 111.18 | 109.00 | 30 | 17,265 | 0.17% |
|
| 2021/09/01 | 20 | 105.60 | 37.2 | 105.53 | 109.00 | -17.2 | 15,914 | -0.11% |
|
| 2021/08/31 | 15.1 | 99.59 | 0 | 0.00 | 99.20 | 15.1 | 15,298 | 0.10% |
|
| 2021/08/30 | 3 | 103.33 | 2 | 103.75 | 103.00 | 1 | 15,046 | 0.01% |
|
| 2021/08/27 | 11 | 106.91 | 10 | 107.70 | 103.50 | 1 | 15,000 | 0.01% |
|
| 2021/08/26 | 4 | 102.00 | 11.1 | 101.08 | 104.00 | -7.1 | 14,197 | -0.05% |
|
| 2021/08/25 | 4 | 95.20 | 2 | 96.00 | 94.80 | 2 | 14,015 | 0.01% |
|
| 2021/08/24 | 7 | 96.04 | 3 | 97.00 | 94.30 | 4 | 14,283 | 0.03% |
|
| 2021/08/23 | 4 | 95.43 | 6 | 95.17 | 94.40 | -2 | 14,264 | -0.01% |
|
| 2021/08/20 | 0 | 0.00 | 23 | 90.65 | 90.90 | -23 | 14,185 | -0.16% |
|
| 2021/08/19 | 5.1 | 88.80 | 0 | 0.00 | 86.20 | 5.1 | 14,118 | 0.04% |
|
| 2021/08/18 | 0 | 0.00 | 13 | 88.67 | 89.80 | -13 | 14,353 | -0.09% |
|
| 2021/08/17 | 13 | 90.68 | 11 | 88.91 | 86.70 | 2 | 14,560 | 0.01% |
|
| 2021/08/16 | 3 | 92.10 | 9 | 91.81 | 92.40 | -6 | 14,540 | -0.04% |
|
| 2021/08/13 | 5 | 93.80 | 2 | 92.20 | 92.10 | 3 | 14,543 | 0.02% |
|
| 2021/08/12 | 7 | 96.37 | 2 | 98.50 | 95.40 | 5 | 14,571 | 0.03% |
|
| 2021/08/11 | 15 | 97.75 | 11 | 97.28 | 97.10 | 4 | 14,663 | 0.03% |
|
| 2021/08/10 | 9 | 97.90 | 18 | 99.91 | 97.30 | -9 | 14,664 | -0.06% |
|
| 2021/08/09 | 4 | 98.10 | 6 | 99.47 | 98.80 | -2 | 14,657 | -0.01% |
|
| 2021/08/06 | 14 | 100.27 | 4 | 97.63 | 99.30 | 10 | 14,668 | 0.07% |
|
| 2021/08/04 | 11 | 111.32 | 3 | 109.83 | 108.50 | 8 | 14,651 | 0.05% |
|
| 2021/08/03 | 7 | 111.43 | 31 | 111.92 | 114.50 | -24 | 14,710 | -0.16% |
|
| 2021/08/02 | 19 | 112.13 | 14 | 111.46 | 112.00 | 5 | 14,752 | 0.03% |
|
| 2021/07/30 | 13 | 110.08 | 14 | 111.79 | 112.50 | -1 | 14,891 | -0.01% |
|
| 2021/07/29 | 3.1 | 104.19 | 4 | 107.88 | 108.00 | -0.9 | 14,903 | -0.01% |
|
| 2021/07/28 | 0 | 0.00 | 2 | 105.00 | 105.00 | -2 | 15,093 | -0.01% |
|
| 2021/07/27 | 1 | 120.50 | 1 | 120.00 | 116.50 | 0 | 15,783 | 0.00% |
|
| 2021/07/26 | 0 | 0.00 | 5 | 118.80 | 121.50 | -5 | 16,255 | -0.03% |
|
| 2021/07/23 | 7 | 115.07 | 6 | 115.00 | 112.50 | 1 | 17,371 | 0.01% |
|
| 2021/07/22 | 11 | 117.45 | 2.1 | 116.24 | 118.50 | 8.9 | 18,178 | 0.05% |
|
| 2021/07/21 | 0 | 0.00 | 2 | 110.00 | 110.00 | -2 | 18,336 | -0.01% |
|
| 2021/07/20 | 2 | 112.00 | 0 | 0.00 | 111.50 | 2 | 18,661 | 0.01% |
|
| 2021/07/19 | 4 | 115.13 | 1 | 116.99 | 118.00 | 3 | 18,678 | 0.02% |
|
| 2021/07/15 | 0.1 | 107.50 | 1 | 109.00 | 109.00 | -0.9 | 18,898 | 0.00% |
|
| 2021/07/14 | 14 | 113.11 | 15 | 112.57 | 114.00 | -1 | 18,999 | -0.01% |
|
| 2021/07/13 | 25 | 116.32 | 17 | 111.62 | 111.00 | 8 | 18,915 | 0.04% |
|
| 2021/07/12 | 18 | 111.03 | 23 | 111.02 | 110.50 | -5 | 18,689 | -0.03% |
|
| 2021/07/09 | 28 | 101.84 | 59 | 105.63 | 106.50 | -31 | 18,206 | -0.17% |
|
| 2021/07/08 | 35 | 94.80 | 21 | 96.13 | 97.10 | 14 | 18,020 | 0.08% |
|
| 2021/07/07 | 0 | 0.00 | 14.1 | 91.54 | 91.80 | -14.1 | 17,495 | -0.08% |
|
| 2021/07/06 | 15.1 | 82.81 | 25 | 83.95 | 83.50 | -9.9 | 17,327 | -0.06% |
|
| 2021/07/05 | 0 | 0.00 | 12 | 83.11 | 85.40 | -12 | 17,067 | -0.07% |
|
| 2021/07/02 | 4 | 77.70 | 7 | 77.43 | 77.70 | -3 | 16,992 | -0.02% |
|
| 2021/06/30 | 4 | 75.83 | 38 | 75.47 | 76.10 | -34 | 17,153 | -0.20% |
|
| 2021/06/29 | 0 | 0.00 | 4 | 78.08 | 75.50 | -4 | 17,130 | -0.02% |
|
| 2021/06/28 | 5 | 75.50 | 0 | 0.00 | 76.30 | 5 | 16,934 | 0.03% |
|
| 2021/06/25 | 3 | 76.00 | 0 | 0.00 | 75.60 | 3 | 16,899 | 0.02% |
|
| 2021/06/24 | 2 | 76.50 | 4 | 77.95 | 76.70 | -2 | 16,852 | -0.01% |
|
| 2021/06/23 | 16 | 76.51 | 6 | 77.70 | 76.70 | 10 | 16,816 | 0.06% |
|
| 2021/06/22 | 1 | 75.10 | 1 | 76.00 | 74.80 | 0 | 16,677 | 0.00% |
|
| 2021/06/21 | 3 | 75.70 | 3 | 75.40 | 75.20 | 0 | 16,606 | 0.00% |
|
| 2021/06/18 | 20 | 78.00 | 12 | 76.85 | 76.30 | 8 | 16,489 | 0.05% |
|
| 2021/06/17 | 8 | 76.38 | 7 | 76.86 | 77.60 | 1 | 16,286 | 0.01% |
|
| 2021/06/16 | 10 | 76.63 | 23 | 75.20 | 75.10 | -13 | 16,105 | -0.08% |
|
| 2021/06/15 | 9 | 77.79 | 9 | 77.16 | 78.10 | 0 | 15,932 | 0.00% |
|
| 2021/06/11 | 16 | 77.99 | 17.4 | 77.93 | 78.10 | -1.4 | 15,368 | -0.01% |
|
| 2021/06/10 | 12 | 71.54 | 5 | 71.34 | 71.00 | 7 | 14,589 | 0.05% |
|
| 2021/06/09 | 1 | 70.00 | 30 | 71.00 | 69.80 | -29 | 14,417 | -0.20% |
|
| 2021/06/08 | 36 | 71.36 | 13 | 70.92 | 71.40 | 23 | 14,302 | 0.16% |
|
| 2021/06/07 | 5 | 70.40 | 21 | 69.90 | 71.10 | -16 | 14,221 | -0.11% |
|
| 2021/06/04 | 10 | 70.81 | 5 | 69.84 | 69.10 | 5 | 14,091 | 0.04% |
|
| 2021/06/03 | 6 | 70.80 | 5 | 70.72 | 70.80 | 1 | 13,914 | 0.01% |
|
| 2021/06/02 | 24 | 69.78 | 23 | 68.50 | 69.00 | 1 | 13,719 | 0.01% |
|
| 2021/06/01 | 66 | 69.97 | 59 | 69.20 | 69.40 | 7 | 13,598 | 0.05% |
|
| 2021/05/31 | 23 | 67.90 | 29 | 68.91 | 68.40 | -6 | 13,283 | -0.05% |
|
| 2021/05/28 | 19 | 67.54 | 17 | 67.00 | 67.50 | 2 | 13,129 | 0.02% |
|
| 2021/05/27 | 62 | 66.42 | 1 | 67.00 | 65.60 | 61 | 13,009 | 0.47% |
|
| 2021/05/26 | 16 | 67.84 | 15 | 67.47 | 66.30 | 1 | 12,918 | 0.01% |
|
| 2021/05/25 | 12 | 67.32 | 4 | 66.33 | 67.50 | 8 | 12,631 | 0.06% |
|
| 2021/05/24 | 1 | 59.45 | 1.1 | 61.16 | 61.40 | 0 | 12,312 | 0.00% |
|
| 2021/05/21 | 0 | 0.00 | 1 | 60.40 | 59.80 | -1 | 12,295 | -0.01% |
|
| 2021/05/20 | 0 | 0.00 | 2 | 60.10 | 58.80 | -2 | 12,298 | -0.02% |
|
| 2021/05/19 | 0 | 0.00 | 1 | 58.30 | 58.20 | -1 | 12,244 | -0.01% |
|
| 2021/05/18 | 0 | 0.00 | 2 | 57.35 | 58.50 | -2 | 12,109 | -0.02% |
|
| 2021/05/17 | 1 | 56.25 | 20 | 53.91 | 53.20 | -19 | 12,039 | -0.16% |
|
| 2021/05/14 | 21 | 57.49 | 0 | 0.00 | 57.60 | 21 | 11,963 | 0.18% |
|
| 2021/05/13 | 1 | 61.00 | 1 | 58.20 | 59.50 | 0 | 11,838 | 0.00% |
|
| 2021/05/12 | 8 | 62.71 | 53 | 58.61 | 59.40 | -45 | 11,728 | -0.38% |
|
| 2021/05/11 | 32 | 63.49 | 4 | 63.83 | 63.30 | 28 | 11,444 | 0.24% |
|
| 2021/05/10 | 12 | 65.95 | 4 | 67.15 | 66.90 | 8 | 11,262 | 0.07% |
|
| 2021/05/07 | 48 | 68.90 | 21 | 69.12 | 68.00 | 27 | 11,214 | 0.24% |
|
| 2021/05/06 | 35 | 66.72 | 35 | 67.65 | 67.00 | 0 | 11,047 | 0.00% |
|
| 2021/05/05 | 11 | 69.06 | 46 | 70.46 | 66.50 | -35 | 10,896 | -0.32% |
|
| 2021/05/04 | 44 | 69.84 | 20 | 70.94 | 73.80 | 24 | 10,606 | 0.23% |
|
| 2021/05/03 | 8 | 70.79 | 13 | 71.63 | 69.80 | -5 | 10,416 | -0.05% |
|
| 2021/04/29 | 20 | 72.33 | 18 | 73.10 | 74.50 | 2 | 10,415 | 0.02% |
|
| 2021/04/28 | 3 | 66.97 | 36 | 65.73 | 67.80 | -33 | 9,319 | -0.35% |
|
| 2021/04/27 | 6 | 60.85 | 8 | 61.60 | 61.70 | -2 | 8,510 | -0.02% |
|
| 2021/04/26 | 8 | 61.44 | 13 | 62.35 | 62.60 | -5 | 8,303 | -0.06% |
|
| 2021/04/23 | 8 | 57.70 | 6 | 58.62 | 58.80 | 2 | 7,967 | 0.03% |
|
| 2021/04/22 | 16 | 58.95 | 10 | 56.60 | 56.50 | 6 | 8,021 | 0.07% |
|
| 2021/04/21 | 20 | 59.20 | 100 | 58.70 | 58.70 | -80 | 7,949 | -1.01% |
|
| 2021/04/20 | 7 | 59.06 | 2 | 60.50 | 61.00 | 5 | 7,961 | 0.06% |
|
| 2021/04/19 | 3 | 59.83 | 3 | 59.47 | 59.00 | 0 | 7,977 | 0.00% |
|
| 2021/04/16 | 10 | 58.85 | 15 | 58.93 | 59.50 | -5 | 7,882 | -0.06% |
|
| 2021/04/15 | 2 | 58.60 | 5 | 57.92 | 59.30 | -3 | 7,719 | -0.04% |
|
| 2021/04/14 | 10 | 58.18 | 0 | 0.00 | 56.40 | 10 | 7,561 | 0.13% |
|
| 2021/04/13 | 0 | 0.00 | 4 | 58.45 | 57.90 | -4 | 7,244 | -0.06% |
|
| 2021/04/12 | 1 | 59.70 | 1 | 59.30 | 56.90 | 0 | 6,962 | 0.00% |
|
| 2021/04/09 | 104 | 57.77 | 6 | 58.43 | 57.50 | 98 | 6,837 | 1.43% |
大買/
|
| 2021/04/08 | 3 | 56.67 | 7 | 56.53 | 57.20 | -4 | 6,536 | -0.06% |
|
| 2021/04/07 | 2 | 55.85 | 2 | 55.70 | 57.40 | 0 | 6,373 | 0.00% |
|
| 2021/04/06 | 2 | 53.50 | 0.4 | 53.40 | 53.40 | 1.6 | 6,225 | 0.03% |
|
| 2021/04/01 | 0 | 0.00 | 1.2 | 52.37 | 53.00 | -1.2 | 6,271 | -0.02% |
|
| 2021/03/31 | 1 | 53.20 | 0 | 0.00 | 52.10 | 1 | 6,248 | 0.02% |
|
| 2021/03/30 | 0 | 0.00 | 5 | 51.80 | 52.40 | -5 | 6,224 | -0.08% |
|
| 2021/03/29 | 1 | 51.90 | 0 | 0.00 | 51.90 | 1 | 6,285 | 0.02% |
|
| 2021/03/26 | 0 | 0.00 | 1.1 | 51.81 | 52.10 | -1.1 | 6,383 | -0.02% |
|
| 2021/03/25 | 0 | 50.80 | 0 | 50.30 | 50.40 | 0 | 6,379 | 0.00% |
|
| 2021/03/24 | 0 | 51.70 | 0 | 0.00 | 50.70 | 0 | 6,395 | 0.00% |
|
| 2021/03/22 | 0 | 51.60 | 0 | 0.00 | 51.40 | 0 | 6,455 | 0.00% |
|
| 2021/03/17 | 0 | 0.00 | 1 | 52.20 | 51.90 | -1 | 6,711 | -0.01% |
|
| 2021/03/16 | 0 | 52.20 | 0 | 0.00 | 51.90 | 0 | 6,770 | 0.00% |
|
| 2021/03/15 | 5 | 51.60 | 0 | 0.00 | 51.60 | 5 | 6,891 | 0.07% |
|
| 2021/03/12 | 1 | 51.30 | 1 | 51.30 | 51.00 | 0 | 7,027 | 0.00% |
|
| 2021/03/11 | 5 | 51.10 | 0 | 0.00 | 51.00 | 5 | 7,576 | 0.07% |
|
| 2021/03/08 | 1 | 50.10 | 0 | 0.00 | 49.95 | 1 | 8,096 | 0.01% |
|
| 2021/03/05 | 1 | 50.00 | 0 | 0.00 | 49.95 | 1 | 8,098 | 0.01% |
|
| 2021/03/04 | 0 | 0.00 | 1 | 51.20 | 50.90 | -1 | 8,126 | -0.01% |
|
| 2021/03/03 | 0 | 0.00 | 2 | 51.00 | 51.90 | -2 | 8,098 | -0.02% |
|
| 2021/03/02 | 0 | 0.00 | 2 | 53.00 | 52.10 | -2 | 8,061 | -0.02% |
|
| 2021/02/25 | 1 | 53.40 | 0 | 0.00 | 53.40 | 1 | 8,060 | 0.01% |
|
| 2021/02/24 | 1 | 55.40 | 0 | 0.00 | 53.90 | 1 | 8,146 | 0.01% |
|
| 2021/02/23 | 1 | 56.00 | 0 | 0.00 | 55.40 | 1 | 8,135 | 0.01% |
|
| 2021/02/22 | 3 | 56.57 | 1 | 57.50 | 57.30 | 2 | 8,151 | 0.02% |
|
| 2021/02/19 | 1 | 55.40 | 1 | 53.70 | 55.90 | 0 | 8,006 | 0.00% |
|
| 2021/02/02 | 2 | 53.30 | 3 | 52.73 | 52.90 | -1 | 7,771 | -0.01% |
|
| 2021/02/01 | 2 | 51.35 | 0 | 0.00 | 51.40 | 2 | 7,737 | 0.03% |
|
| 2021/01/29 | 0 | 0.00 | 4 | 54.15 | 52.20 | -4 | 7,685 | -0.05% |
|
| 2021/01/28 | 2 | 53.40 | 2 | 52.60 | 53.40 | 0 | 7,537 | 0.00% |
|
| 2021/01/27 | 3 | 52.83 | 16 | 52.54 | 52.50 | -13 | 7,391 | -0.18% |
|
| 2021/01/26 | 3 | 52.57 | 1 | 51.30 | 51.10 | 2 | 7,215 | 0.03% |
|
| 2021/01/25 | 17 | 56.14 | 1 | 57.20 | 54.10 | 16 | 7,011 | 0.23% |
|
| 2021/01/22 | 14 | 55.96 | 31 | 56.38 | 57.90 | -17 | 6,417 | -0.26% |
|
| 2021/01/21 | 0 | 0.00 | 1 | 52.44 | 52.70 | -1 | 5,889 | -0.02% |
|
| 2021/01/20 | 0 | 0.00 | 1 | 52.60 | 51.00 | -1 | 5,790 | -0.02% |
|
| 2021/01/19 | 20 | 52.53 | 14 | 52.89 | 53.00 | 6 | 5,727 | 0.10% |
|
| 2021/01/18 | 5 | 52.00 | 0 | 0.00 | 52.40 | 5 | 5,755 | 0.09% |
|
| 2021/01/15 | 3 | 54.03 | 5 | 53.10 | 53.40 | -2 | 5,758 | -0.03% |
|
| 2021/01/14 | 8 | 53.80 | 12 | 53.70 | 54.00 | -4 | 5,626 | -0.07% |
|
| 2021/01/13 | 6 | 52.98 | 8 | 53.85 | 54.00 | -2 | 5,539 | -0.04% |
|
| 2021/01/12 | 1 | 51.00 | 5 | 52.14 | 52.00 | -4 | 5,405 | -0.07% |
|
| 2021/01/11 | 0 | 0.00 | 1 | 50.50 | 51.60 | -1 | 5,245 | -0.02% |
|
| 2021/01/08 | 0 | 0.00 | 13 | 49.05 | 48.75 | -13 | 5,169 | -0.25% |
|
| 2021/01/07 | 10 | 50.06 | 0 | 0.00 | 49.75 | 10 | 5,113 | 0.20% |
|
| 2021/01/06 | 1 | 51.10 | 0 | 0.00 | 49.30 | 1 | 5,073 | 0.02% |
|
| 2021/01/05 | 7 | 51.64 | 0 | 0.00 | 51.50 | 7 | 4,950 | 0.14% |
|
| 2021/01/04 | 1 | 51.10 | 2 | 51.90 | 52.20 | -1 | 4,891 | -0.02% |
|
| 2020/12/30 | 0 | 0.00 | 1 | 51.80 | 51.50 | -1 | 4,777 | -0.02% |
|
| 2020/12/29 | 13 | 51.91 | 1 | 51.80 | 51.90 | 12 | 4,740 | 0.25% |
|
| 2020/12/28 | 0 | 0.00 | 20 | 51.10 | 51.80 | -20 | 4,581 | -0.44% |
|
| 2020/12/25 | 0 | 0.00 | 4 | 50.63 | 50.70 | -4 | 4,467 | -0.09% |
|
| 2020/12/24 | 2 | 51.15 | 0 | 0.00 | 51.00 | 2 | 4,432 | 0.05% |
|
| 2020/12/23 | 1 | 51.30 | 1 | 51.20 | 51.20 | 0 | 4,403 | 0.00% |
|
| 2020/12/22 | 24 | 51.77 | 1 | 51.10 | 49.65 | 23 | 4,331 | 0.53% |
|
| 2020/12/15 | 1 | 52.40 | 1 | 52.90 | 50.40 | 0 | 4,083 | 0.00% |
|
| 2020/12/14 | 3 | 50.63 | 3 | 50.37 | 50.50 | 0 | 3,880 | 0.00% |
|
| 2020/12/09 | 2 | 52.00 | 0 | 0.00 | 51.70 | 2 | 3,743 | 0.05% |
|
| 2020/12/08 | 10 | 52.94 | 12 | 53.23 | 52.70 | -2 | 3,599 | -0.06% |
|
| 2020/12/07 | 24 | 55.48 | 29 | 55.46 | 55.40 | -5 | 3,438 | -0.15% |
|
| 2020/12/04 | 18 | 52.12 | 9.3 | 52.39 | 53.40 | 8.7 | 2,870 | 0.30% |
|
| 2020/11/30 | 2 | 48.35 | 1 | 48.00 | 47.95 | 1 | 2,292 | 0.04% |
|
| 2020/11/24 | 1 | 47.00 | 0 | 0.00 | 47.00 | 1 | 2,210 | 0.05% |
|
| 2020/11/20 | 0 | 0.00 | 11 | 45.95 | 46.05 | -11 | 2,028 | -0.54% |
|
| 2020/11/18 | 0 | 0.00 | 3 | 45.70 | 45.50 | -3 | 1,872 | -0.16% |
|
| 2020/11/17 | 0 | 0.00 | 3 | 45.60 | 45.35 | -3 | 1,872 | -0.16% |
|
| 2020/11/16 | 0 | 0.00 | 1 | 45.00 | 45.15 | -1 | 1,890 | -0.05% |
|
| 2020/11/13 | 0 | 0.00 | 9 | 44.22 | 44.35 | -9 | 1,879 | -0.48% |
|
| 2020/11/12 | 1 | 44.15 | 8 | 44.24 | 43.80 | -7 | 1,883 | -0.37% |
|
| 2020/11/10 | 0 | 0.00 | 11 | 44.00 | 43.85 | -11 | 1,890 | -0.58% |
|
| 2020/11/06 | 0 | 0.00 | 1 | 42.50 | 42.50 | -1 | 1,872 | -0.05% |
|
| 2020/11/02 | 4 | 41.00 | 0 | 0.00 | 40.80 | 4 | 2,007 | 0.20% |
|
| 2020/10/30 | 2 | 41.75 | 0 | 0.00 | 41.65 | 2 | 2,050 | 0.10% |
|
| 2020/10/29 | 3 | 41.80 | 0 | 0.00 | 42.00 | 3 | 2,087 | 0.14% |
|
| 2020/10/26 | 9 | 43.24 | 3 | 43.98 | 43.35 | 6 | 2,166 | 0.28% |
|
| 2020/10/23 | 3 | 43.52 | 5 | 44.05 | 44.10 | -2 | 2,143 | -0.09% |
|
| 2020/10/21 | 6 | 43.00 | 0 | 0.00 | 43.05 | 6 | 2,425 | 0.25% |
|
| 2020/10/20 | 5 | 43.02 | 0 | 0.00 | 43.05 | 5 | 2,688 | 0.19% |
|
| 2020/10/16 | 9 | 42.53 | 0 | 0.00 | 42.25 | 9 | 2,745 | 0.33% |
|
| 2020/10/15 | 0 | 0.00 | 10 | 43.10 | 43.10 | -10 | 2,879 | -0.35% |
|
| 2020/10/13 | 2 | 43.00 | 0 | 0.00 | 43.25 | 2 | 2,988 | 0.07% |
|
| 2020/10/07 | 0 | 0.00 | 2 | 44.80 | 44.95 | -2 | 3,109 | -0.06% |
|
| 2020/10/06 | 10 | 44.55 | 3 | 44.60 | 44.50 | 7 | 3,167 | 0.22% |
|
| 2020/09/29 | 10 | 44.20 | 10 | 43.45 | 43.35 | 0 | 3,702 | 0.00% |
|
| 2020/09/25 | 2 | 41.98 | 0 | 0.00 | 42.00 | 2 | 4,182 | 0.05% |
|
| 2020/09/24 | 3 | 43.27 | 0 | 0.00 | 43.00 | 3 | 4,699 | 0.06% |
|
| 2020/09/23 | 10 | 44.80 | 0 | 0.00 | 44.65 | 10 | 5,018 | 0.20% |
|
| 2020/09/22 | 0 | 0.00 | 1 | 44.30 | 44.30 | -1 | 5,186 | -0.02% |
|
| 2020/09/17 | 0 | 0.00 | 1 | 45.30 | 45.40 | -1 | 6,221 | -0.02% |
|
| 2020/09/16 | 0.1 | 45.00 | 1 | 45.65 | 45.05 | -0.9 | 6,332 | -0.01% |
|
| 2020/09/15 | 1 | 45.90 | 4 | 45.00 | 45.40 | -3 | 6,368 | -0.05% |
|
| 2020/09/08 | 2 | 43.80 | 0 | 0.00 | 43.85 | 2 | 6,580 | 0.03% |
|
| 2020/09/07 | 2 | 43.50 | 0 | 0.00 | 43.55 | 2 | 6,638 | 0.03% |
|
| 2020/09/04 | 2 | 43.80 | 2 | 43.45 | 43.95 | 0 | 6,670 | 0.00% |
|
| 2020/09/03 | 0 | 0.00 | 10 | 45.10 | 44.40 | -10 | 6,680 | -0.15% |
|
| 2020/09/01 | 0 | 0.00 | 7 | 44.26 | 44.95 | -7 | 6,706 | -0.10% |
|
| 2020/08/31 | 2 | 43.15 | 0 | 0.00 | 43.40 | 2 | 6,698 | 0.03% |
|
| 2020/08/28 | 0 | 0.00 | 1 | 43.85 | 43.95 | -1 | 6,715 | -0.01% |
|
| 2020/08/21 | 11 | 43.03 | 0 | 0.00 | 43.50 | 11 | 6,903 | 0.16% |
|
| 2020/08/20 | 2 | 42.00 | 0 | 0.00 | 42.40 | 2 | 6,915 | 0.03% |
|
| 2020/08/19 | 0 | 0.00 | 1 | 45.15 | 45.20 | -1 | 6,871 | -0.01% |
|
| 2020/08/12 | 0 | 0.00 | 2 | 46.40 | 46.60 | -2 | 6,993 | -0.03% |
|
| 2020/08/11 | 0 | 0.00 | 1 | 47.20 | 47.30 | -1 | 6,969 | -0.01% |
|
| 2020/08/10 | 1.1 | 47.28 | 1 | 48.50 | 47.25 | 0.1 | 6,966 | 0.00% |
|
| 2020/08/07 | 1 | 48.35 | 0 | 0.00 | 48.45 | 1 | 6,937 | 0.01% |
|
| 2020/08/06 | 2 | 48.28 | 0 | 0.00 | 47.70 | 2 | 6,923 | 0.03% |
|
| 2020/08/05 | 2 | 48.50 | 11 | 48.55 | 48.60 | -9 | 6,887 | -0.13% |
|
| 2020/08/03 | 1 | 47.05 | 0 | 0.00 | 47.10 | 1 | 6,806 | 0.01% |
|
| 2020/07/29 | 2 | 46.45 | 3 | 46.33 | 46.95 | -1 | 6,725 | -0.01% |
|
| 2020/07/28 | 8 | 46.93 | 2 | 46.43 | 46.20 | 6 | 6,658 | 0.09% |
|
| 2020/07/27 | 3 | 50.62 | 0 | 0.00 | 49.15 | 3 | 6,524 | 0.05% |
|
| 2020/07/24 | 10 | 53.71 | 2 | 54.90 | 52.10 | 8 | 6,354 | 0.13% |
|
| 2020/07/23 | 1 | 53.30 | 3 | 52.80 | 52.90 | -2 | 6,085 | -0.03% |
|
| 2020/07/22 | 0 | 0.00 | 2 | 51.80 | 52.50 | -2 | 6,034 | -0.03% |
|
| 2020/07/21 | 2.1 | 52.62 | 3 | 52.03 | 53.00 | -0.9 | 6,100 | -0.01% |
|
| 2020/07/20 | 5 | 50.22 | 0 | 0.00 | 50.80 | 5 | 6,105 | 0.08% |
|
| 2020/07/17 | 1 | 49.50 | 1 | 48.90 | 48.95 | 0 | 6,066 | 0.00% |
|
| 2020/07/15 | 0 | 0.00 | 3 | 50.40 | 50.10 | -3 | 6,025 | -0.05% |
|
| 2020/07/14 | 1 | 51.50 | 2 | 51.30 | 51.00 | -1 | 6,004 | -0.02% |
|
| 2020/07/13 | 1 | 50.30 | 0 | 0.00 | 51.60 | 1 | 5,971 | 0.02% |
|
| 2020/07/10 | 2 | 50.10 | 2 | 51.10 | 50.80 | 0 | 5,933 | 0.00% |
|
| 2020/07/09 | 3 | 52.77 | 3 | 54.00 | 52.60 | 0 | 5,837 | 0.00% |
|
| 2020/07/08 | 6 | 52.28 | 6 | 52.97 | 54.00 | 0 | 5,663 | 0.00% |
|
| 2020/07/07 | 3 | 51.80 | 1 | 51.30 | 51.50 | 2 | 5,429 | 0.04% |
|
| 2020/07/06 | 26 | 54.10 | 14 | 54.79 | 54.00 | 12 | 5,261 | 0.23% |
|
| 2020/07/03 | 16 | 53.61 | 24 | 53.95 | 52.80 | -8 | 5,033 | -0.16% |
|
| 2020/07/02 | 11 | 48.70 | 20 | 50.14 | 51.30 | -9 | 4,544 | -0.20% |
|
| 2020/07/01 | 11 | 47.39 | 12 | 47.70 | 47.75 | -1 | 4,233 | -0.02% |
|
| 2020/06/30 | 10 | 48.50 | 17 | 47.81 | 46.40 | -7 | 4,065 | -0.17% |
|
| 2020/06/29 | 19 | 47.18 | 26 | 45.95 | 46.50 | -7 | 3,795 | -0.18% |
|
| 2020/06/24 | 11 | 44.95 | 9 | 45.50 | 44.80 | 2 | 3,484 | 0.06% |
|
| 2020/06/23 | 2 | 43.25 | 6 | 43.54 | 43.35 | -4 | 3,083 | -0.13% |
|
| 2020/06/22 | 1 | 42.95 | 6 | 42.99 | 42.70 | -5 | 2,987 | -0.17% |
|
| 2020/06/18 | 1 | 41.65 | 1 | 41.55 | 41.80 | 0 | 2,809 | 0.00% |
|
| 2020/06/12 | 15 | 41.22 | 0 | 0.00 | 41.65 | 15 | 2,889 | 0.52% |
|
| 2020/06/09 | 0.7 | 44.30 | 0 | 0.00 | 44.35 | 0.7 | 2,993 | 0.02% |
|
| 2020/06/08 | 1 | 45.30 | 0 | 0.00 | 44.90 | 1 | 3,017 | 0.03% |
|
| 2020/06/02 | 0 | 0.00 | 6 | 44.60 | 44.40 | -6 | 2,974 | -0.20% |
|
| 2020/05/29 | 0 | 0.00 | 2 | 44.33 | 43.60 | -2 | 2,905 | -0.07% |
|
| 2020/05/28 | 1 | 43.30 | 2 | 43.33 | 43.35 | -1 | 2,887 | -0.03% |
|
| 2020/05/27 | 0 | 0.00 | 3 | 44.22 | 43.85 | -3 | 2,902 | -0.10% |
|
| 2020/05/26 | 3 | 43.35 | 0 | 0.00 | 43.20 | 3 | 2,910 | 0.10% |
|
| 2020/05/21 | 2 | 44.15 | 14 | 43.78 | 43.95 | -12 | 2,875 | -0.42% |
|
| 2020/05/20 | 0 | 0.00 | 1 | 42.15 | 42.30 | -1 | 2,828 | -0.04% |
|
| 2020/05/19 | 2 | 42.28 | 3 | 42.05 | 41.95 | -1 | 2,832 | -0.04% |
|
| 2020/05/18 | 4 | 40.65 | 0 | 0.00 | 40.50 | 4 | 2,819 | 0.14% |
|
| 2020/05/15 | 3 | 41.40 | 0 | 0.00 | 41.35 | 3 | 2,838 | 0.11% |
|
| 2020/05/14 | 8 | 42.44 | 0 | 0.00 | 42.10 | 8 | 2,851 | 0.28% |
|
| 2020/05/13 | 1 | 43.55 | 4 | 43.53 | 43.70 | -3 | 2,869 | -0.10% |
|
| 2020/05/12 | 4 | 42.33 | 0 | 0.00 | 42.40 | 4 | 2,915 | 0.14% |
|
| 2020/05/08 | 5 | 43.40 | 0 | 0.00 | 43.05 | 5 | 2,945 | 0.17% |
|
| 2020/05/07 | 0 | 0.00 | 6 | 43.66 | 43.55 | -6 | 2,940 | -0.20% |
|
| 2020/05/05 | 2 | 42.30 | 0 | 0.00 | 42.80 | 2 | 2,964 | 0.07% |
|
| 2020/05/04 | 4 | 42.53 | 10 | 42.61 | 42.60 | -6 | 2,988 | -0.20% |
|
| 2020/04/30 | 0 | 0.00 | 20 | 43.43 | 43.35 | -20 | 3,014 | -0.66% |
|
| 2020/04/29 | 18 | 42.96 | 0 | 0.00 | 43.20 | 18 | 3,039 | 0.59% |
|
| 2020/04/27 | 0 | 0.00 | 3 | 42.87 | 42.80 | -3 | 3,171 | -0.09% |
|
| 2020/04/24 | 4 | 42.59 | 2 | 42.55 | 42.55 | 2 | 3,160 | 0.06% |
|
| 2020/04/23 | 3 | 45.48 | 3 | 44.00 | 45.30 | 0 | 3,036 | 0.00% |
|
| 2020/04/22 | 1 | 41.30 | 0 | 0.00 | 42.65 | 1 | 2,927 | 0.03% |
|
| 2020/04/21 | 1 | 42.70 | 0 | 0.00 | 41.80 | 1 | 2,950 | 0.03% |
|
| 2020/04/17 | 1 | 41.80 | 0 | 0.00 | 42.05 | 1 | 3,103 | 0.03% |
|
| 2020/04/16 | 0 | 0.00 | 1 | 42.00 | 41.60 | -1 | 3,147 | -0.03% |
|
| 2020/04/15 | 0 | 0.00 | 2 | 41.35 | 41.80 | -2 | 3,291 | -0.06% |
|
| 2020/04/09 | 18 | 41.04 | 0 | 0.00 | 40.35 | 18 | 3,753 | 0.48% |
|
| 2020/04/08 | 4 | 40.60 | 0 | 0.00 | 41.20 | 4 | 3,905 | 0.10% |
|
| 2020/04/07 | 0 | 0.00 | 1 | 39.10 | 38.80 | -1 | 3,875 | -0.03% |
|
| 2020/04/06 | 2 | 37.38 | 19 | 37.44 | 37.45 | -17 | 3,842 | -0.44% |
|
| 2020/04/01 | 1 | 36.30 | 0 | 0.00 | 36.65 | 1 | 3,824 | 0.03% |
|
| 2020/03/26 | 0 | 0.00 | 1 | 36.50 | 36.50 | -1 | 3,829 | -0.03% |
|
| 2020/03/25 | 20 | 35.91 | 0 | 0.00 | 36.40 | 20 | 3,837 | 0.52% |
|
| 2020/03/24 | 0 | 0.00 | 6 | 33.78 | 34.10 | -6 | 3,804 | -0.16% |
|
| 2020/03/18 | 11 | 33.48 | 5 | 33.10 | 32.35 | 6 | 3,768 | 0.16% |
|
| 2020/03/17 | 10 | 31.70 | 2 | 31.00 | 32.95 | 8 | 3,806 | 0.21% |
|
| 2020/03/16 | 1 | 34.45 | 0 | 0.00 | 32.70 | 1 | 3,763 | 0.03% |
|
| 2020/03/13 | 0 | 0.00 | 1 | 34.55 | 34.55 | -1 | 3,676 | -0.03% |
|
| 2020/03/12 | 2 | 39.28 | 0 | 0.00 | 38.35 | 2 | 3,623 | 0.06% |
|
| 2020/03/10 | 0 | 0.00 | 1 | 42.50 | 43.80 | -1 | 3,586 | -0.03% |
|
| 2020/03/06 | 1 | 45.15 | 0 | 0.00 | 45.05 | 1 | 3,566 | 0.03% |
|
| 2020/03/05 | 1 | 45.60 | 0 | 0.00 | 45.90 | 1 | 3,598 | 0.03% |
|
| 2020/03/03 | 0 | 0.00 | 1 | 45.55 | 45.55 | -1 | 3,623 | -0.03% |
|
| 2020/03/02 | 0 | 0.00 | 3 | 43.15 | 45.00 | -3 | 3,613 | -0.08% |
|
| 2020/02/27 | 0 | 0.00 | 1 | 45.85 | 44.05 | -1 | 3,588 | -0.03% |
|
| 2020/02/24 | 1 | 46.85 | 0 | 0.00 | 46.80 | 1 | 3,538 | 0.03% |
|
| 2020/02/19 | 2 | 48.90 | 1 | 48.80 | 48.60 | 1 | 3,494 | 0.03% |
|
| 2020/02/14 | 1 | 49.50 | 0 | 0.00 | 49.50 | 1 | 3,488 | 0.03% |
|
| 2020/02/13 | 1 | 50.40 | 0 | 0.00 | 50.00 | 1 | 3,453 | 0.03% |
|
| 2020/02/11 | 1 | 47.45 | 0 | 0.00 | 48.05 | 1 | 3,445 | 0.03% |
|
| 2020/02/10 | 0 | 0.00 | 3 | 46.78 | 46.65 | -3 | 3,439 | -0.09% |
|
| 2020/02/05 | 0 | 0.00 | 3 | 47.67 | 47.00 | -3 | 3,439 | -0.09% |
|
| 2020/02/03 | 1 | 46.90 | 0 | 0.00 | 46.60 | 1 | 3,452 | 0.03% |
|
| 2020/01/31 | 3 | 49.82 | 0 | 0.00 | 49.45 | 3 | 3,488 | 0.09% |
|
| 2020/01/30 | 1 | 52.20 | 0 | 0.00 | 52.10 | 1 | 3,523 | 0.03% |
|
| 2020/01/15 | 0 | 0.00 | 1 | 58.90 | 58.90 | -1 | 3,685 | -0.03% |
|
| 2020/01/14 | 1 | 60.20 | 0 | 0.00 | 59.40 | 1 | 3,670 | 0.03% |
|
| 2020/01/13 | 0 | 0.00 | 4 | 59.00 | 59.50 | -4 | 3,550 | -0.11% |
|
| 2020/01/10 | 0 | 0.00 | 2 | 58.45 | 58.60 | -2 | 3,536 | -0.06% |
|
| 2020/01/09 | 7 | 57.86 | 2 | 57.30 | 58.30 | 5 | 3,463 | 0.14% |
|
| 2020/01/08 | 2 | 56.85 | 4 | 56.05 | 55.70 | -2 | 3,326 | -0.06% |
|
| 2020/01/07 | 1 | 56.40 | 2 | 56.70 | 56.10 | -1 | 3,239 | -0.03% |
|
| 2020/01/06 | 1 | 57.00 | 1 | 57.30 | 56.60 | 0 | 3,189 | 0.00% |
|
| 2020/01/03 | 1 | 59.60 | 7 | 60.41 | 59.00 | -6 | 3,236 | -0.19% |
|
| 2020/01/02 | 4 | 59.50 | 9 | 58.58 | 59.20 | -5 | 3,036 | -0.16% |
|
| 2019/12/31 | 2 | 56.05 | 0 | 0.00 | 56.30 | 2 | 2,891 | 0.07% |
|
| 2019/12/30 | 3 | 56.60 | 1 | 56.60 | 56.60 | 2 | 3,005 | 0.07% |
|
| 2019/12/27 | 1 | 56.80 | 0 | 0.00 | 56.50 | 1 | 3,048 | 0.03% |
|
| 2019/12/26 | 1 | 56.70 | 1 | 56.90 | 56.70 | 0 | 3,070 | 0.00% |
|
| 2019/12/24 | 1 | 55.20 | 0 | 0.00 | 55.20 | 1 | 3,088 | 0.03% |
|
| 2019/12/23 | 1 | 56.50 | 0 | 0.00 | 55.40 | 1 | 3,116 | 0.03% |
|
| 2019/12/20 | 1 | 57.00 | 0 | 0.00 | 56.50 | 1 | 3,169 | 0.03% |
|
| 2019/12/17 | 1 | 56.50 | 2 | 56.50 | 56.70 | -1 | 3,756 | -0.03% |
|
| 2019/12/16 | 1 | 55.00 | 1 | 56.30 | 56.20 | 0 | 4,080 | 0.00% |
|
| 2019/12/13 | 0 | 0.00 | 1 | 54.80 | 55.10 | -1 | 4,112 | -0.02% |
|
| 2019/12/11 | 1 | 55.00 | 1 | 55.10 | 55.00 | 0 | 4,047 | 0.00% |
|
| 2019/12/09 | 0 | 0.00 | 2 | 54.40 | 54.30 | -2 | 4,101 | -0.05% |
|
| 2019/12/05 | 6 | 54.23 | 0 | 0.00 | 54.20 | 6 | 4,223 | 0.14% |
|
| 2019/12/04 | 1 | 52.70 | 0 | 0.00 | 52.70 | 1 | 4,295 | 0.02% |
|
| 2019/12/03 | 1 | 53.50 | 14 | 53.49 | 53.20 | -13 | 4,334 | -0.30% |
|
| 2019/11/26 | 2 | 56.50 | 0 | 0.00 | 56.50 | 2 | 4,448 | 0.04% |
|
| 2019/11/25 | 2 | 56.20 | 0 | 0.00 | 55.70 | 2 | 4,482 | 0.04% |
|
| 2019/11/13 | 0 | 0.00 | 0.3 | 55.40 | 55.40 | -0.3 | 5,266 | 0.00% |
|
| 2019/11/11 | 1 | 54.60 | 0 | 0.00 | 54.10 | 1 | 5,362 | 0.02% |
|
| 2019/11/08 | 6 | 55.83 | 0 | 0.00 | 55.90 | 6 | 5,378 | 0.11% |
|
| 2019/11/06 | 0 | 0.00 | 1 | 58.20 | 58.20 | -1 | 5,429 | -0.02% |
|
| 2019/11/05 | 4 | 58.80 | 0 | 0.00 | 58.70 | 4 | 5,471 | 0.07% |
|
| 2019/11/04 | 1 | 57.70 | 1 | 58.30 | 58.00 | 0 | 5,545 | 0.00% |
|
| 2019/10/31 | 2 | 58.30 | 0 | 0.00 | 58.00 | 2 | 5,631 | 0.04% |
|
| 2019/10/30 | 3 | 60.70 | 2 | 59.70 | 59.50 | 1 | 5,631 | 0.02% |
|
| 2019/10/29 | 3 | 60.00 | 6 | 61.48 | 60.00 | -3 | 5,586 | -0.05% |
|
| 2019/10/28 | 1 | 59.20 | 1 | 60.50 | 60.60 | 0 | 5,596 | 0.00% |
|
| 2019/10/24 | 7 | 58.90 | 5 | 58.74 | 59.00 | 2 | 5,619 | 0.04% |
|
| 2019/10/18 | 2 | 56.15 | 0 | 0.00 | 55.60 | 2 | 6,120 | 0.03% |
|
| 2019/10/17 | 0 | 0.00 | 1 | 55.90 | 56.20 | -1 | 6,114 | -0.02% |
|
| 2019/10/16 | 1 | 55.50 | 0 | 0.00 | 55.20 | 1 | 6,171 | 0.02% |
|
| 2019/10/09 | 5 | 55.94 | 15 | 55.00 | 55.20 | -10 | 6,182 | -0.16% |
|
| 2019/10/08 | 6 | 58.73 | 1 | 58.20 | 58.10 | 5 | 6,080 | 0.08% |
|
| 2019/10/07 | 0 | 0.00 | 1 | 58.90 | 58.70 | -1 | 6,174 | -0.02% |
|
| 2019/10/04 | 2 | 59.35 | 0 | 0.00 | 58.20 | 2 | 6,210 | 0.03% |
|
| 2019/10/03 | 1 | 57.50 | 2 | 57.50 | 57.50 | -1 | 6,118 | -0.02% |
|
| 2019/10/02 | 0 | 0.00 | 1 | 58.50 | 58.50 | -1 | 6,113 | -0.02% |
|
| 2019/10/01 | 1 | 58.30 | 0 | 0.00 | 58.30 | 1 | 6,158 | 0.02% |
|
| 2019/09/27 | 6 | 57.65 | 0 | 0.00 | 57.80 | 6 | 6,240 | 0.10% |
|
| 2019/09/26 | 1 | 60.00 | 1 | 59.50 | 59.40 | 0 | 6,322 | 0.00% |
|
| 2019/09/25 | 2 | 59.30 | 7 | 59.49 | 59.60 | -5 | 6,379 | -0.08% |
|
| 2019/09/24 | 19 | 59.33 | 2 | 59.55 | 59.20 | 17 | 6,395 | 0.27% |
|
| 2019/09/23 | 7 | 61.44 | 1 | 59.90 | 61.30 | 6 | 6,301 | 0.10% |
|
| 2019/09/20 | 20 | 62.81 | 12 | 62.94 | 60.80 | 8 | 6,224 | 0.13% |
|
| 2019/09/19 | 24 | 60.25 | 29 | 61.10 | 61.60 | -5 | 5,795 | -0.09% |
|
| 2019/09/18 | 9 | 57.94 | 0 | 0.00 | 57.50 | 9 | 5,619 | 0.16% |
|
| 2019/09/11 | 1 | 59.00 | 2 | 59.05 | 58.70 | -1 | 5,630 | -0.02% |
|
| 2019/09/10 | 2 | 58.60 | 0 | 0.00 | 58.00 | 2 | 5,584 | 0.04% |
|
| 2019/09/09 | 0 | 0.00 | 3 | 59.40 | 58.00 | -3 | 5,544 | -0.05% |
|
| 2019/09/06 | 4 | 58.65 | 27 | 58.64 | 59.00 | -23 | 5,454 | -0.42% |
|
| 2019/09/05 | 0 | 0.00 | 3 | 57.83 | 58.00 | -3 | 5,382 | -0.06% |
|
| 2019/09/04 | 1 | 56.70 | 0 | 0.00 | 57.10 | 1 | 5,354 | 0.02% |
|
| 2019/09/03 | 1 | 57.00 | 1 | 57.70 | 56.50 | 0 | 5,439 | 0.00% |
|
| 2019/09/02 | 2 | 57.25 | 1 | 57.10 | 57.40 | 1 | 5,441 | 0.02% |
|
| 2019/08/30 | 1 | 58.10 | 1 | 57.50 | 56.80 | 0 | 5,419 | 0.00% |
|
| 2019/08/29 | 5 | 56.90 | 7 | 56.94 | 57.00 | -2 | 5,340 | -0.04% |
|
| 2019/08/28 | 4 | 55.58 | 8 | 55.91 | 55.50 | -4 | 5,235 | -0.08% |
|
| 2019/08/26 | 10 | 54.00 | 0 | 0.00 | 53.90 | 10 | 5,174 | 0.19% |
|
| 2019/08/23 | 0 | 0.00 | 1 | 57.30 | 56.90 | -1 | 5,128 | -0.02% |
|
| 2019/08/22 | 21 | 57.08 | 6 | 56.80 | 56.40 | 15 | 5,109 | 0.29% |
|
| 2019/08/21 | 1 | 58.80 | 0 | 0.00 | 57.20 | 1 | 5,041 | 0.02% |
|
| 2019/08/20 | 4 | 58.88 | 5 | 59.08 | 58.10 | -1 | 4,947 | -0.02% |
|
| 2019/08/19 | 1 | 56.00 | 3 | 54.73 | 56.10 | -2 | 4,697 | -0.04% |
|
| 2019/08/16 | 10 | 55.32 | 3 | 55.90 | 54.10 | 7 | 4,616 | 0.15% |
|
| 2019/08/15 | 2 | 52.90 | 0 | 0.00 | 52.80 | 2 | 4,413 | 0.05% |
|
| 2019/08/12 | 0 | 0.00 | 3 | 55.40 | 55.30 | -3 | 4,337 | -0.07% |
|
| 2019/08/08 | 3 | 55.10 | 0 | 0.00 | 55.70 | 3 | 4,286 | 0.07% |
|
| 2019/08/05 | 0 | 0.00 | 1 | 59.90 | 56.60 | -1 | 4,101 | -0.02% |
|
| 2019/08/02 | 1 | 59.40 | 0 | 0.00 | 59.00 | 1 | 4,055 | 0.02% |
|
| 2019/07/31 | 0 | 0.00 | 1 | 61.40 | 62.90 | -1 | 3,997 | -0.03% |
|
| 2019/07/30 | 2 | 62.05 | 4 | 64.15 | 60.40 | -2 | 3,974 | -0.05% |
|
| 2019/07/29 | 2 | 62.80 | 0 | 0.00 | 63.40 | 2 | 3,861 | 0.05% |
|
| 2019/07/26 | 1 | 63.50 | 0 | 0.00 | 63.50 | 1 | 3,813 | 0.03% |
|
| 2019/07/25 | 3 | 63.13 | 5 | 62.46 | 61.50 | -2 | 3,734 | -0.05% |
|
| 2019/07/24 | 0 | 0.00 | 5 | 57.90 | 60.70 | -5 | 3,387 | -0.15% |
|
| 2019/07/22 | 1 | 55.50 | 10 | 55.70 | 56.10 | -9 | 3,287 | -0.27% |
|
| 2019/07/17 | 0 | 0.00 | 1 | 55.50 | 56.00 | -1 | 3,407 | -0.03% |
|
| 2019/07/16 | 0 | 0.00 | 2 | 55.10 | 55.40 | -2 | 3,466 | -0.06% |
|
| 2019/07/15 | 0 | 0.00 | 1 | 56.00 | 55.90 | -1 | 3,586 | -0.03% |
|
| 2019/07/12 | 0 | 0.00 | 2 | 56.40 | 56.40 | -2 | 3,660 | -0.05% |
|
| 2019/07/11 | 8 | 57.44 | 0 | 0.00 | 56.80 | 8 | 3,642 | 0.22% |
|
| 2019/07/10 | 2 | 54.20 | 0 | 0.00 | 55.30 | 2 | 3,519 | 0.06% |
|
| 2019/07/05 | 1 | 54.00 | 5 | 53.94 | 54.50 | -4 | 3,418 | -0.12% |
|
| 2019/07/04 | 5 | 53.70 | 1 | 54.10 | 53.70 | 4 | 3,400 | 0.12% |
|
| 2019/07/03 | 10 | 51.90 | 0 | 0.00 | 51.10 | 10 | 3,368 | 0.30% |
|
| 2019/07/02 | 0 | 0.00 | 2 | 51.85 | 52.00 | -2 | 3,268 | -0.06% |
|
| 2019/07/01 | 1 | 50.50 | 7 | 50.36 | 50.70 | -6 | 3,203 | -0.19% |
|
| 2019/06/27 | 1 | 48.60 | 0 | 0.00 | 48.60 | 1 | 3,217 | 0.03% |
|
| 2019/06/26 | 0 | 0.00 | 3 | 48.18 | 48.45 | -3 | 3,205 | -0.09% |
|
| 2019/06/25 | 3 | 50.63 | 2 | 50.95 | 48.35 | 1 | 3,182 | 0.03% |
|
| 2019/06/24 | 1 | 48.15 | 7 | 49.24 | 49.75 | -6 | 3,017 | -0.20% |
|
| 2019/06/21 | 6 | 47.90 | 0 | 0.00 | 47.35 | 6 | 2,962 | 0.20% |
|
| 2019/06/20 | 6 | 48.20 | 0 | 0.00 | 48.40 | 6 | 2,927 | 0.20% |
|
| 2019/06/14 | 1 | 46.55 | 0 | 0.00 | 46.85 | 1 | 3,038 | 0.03% |
|
| 2019/06/11 | 0 | 0.00 | 14 | 46.33 | 48.55 | -14 | 3,006 | -0.47% |
|
| 2019/06/06 | 0 | 0.00 | 5 | 44.30 | 43.90 | -5 | 2,902 | -0.17% |
|
| 2019/06/05 | 0 | 0.00 | 5 | 44.35 | 44.00 | -5 | 2,917 | -0.17% |
|
| 2019/06/04 | 0 | 0.00 | 1 | 43.85 | 43.70 | -1 | 2,933 | -0.03% |
|
| 2019/05/31 | 5 | 44.40 | 0 | 0.00 | 43.90 | 5 | 2,969 | 0.17% |
|
| 2019/05/30 | 1 | 44.35 | 7 | 43.89 | 44.20 | -6 | 2,979 | -0.20% |
|
| 2019/05/28 | 2 | 42.45 | 0 | 0.00 | 42.80 | 2 | 3,041 | 0.07% |
|
| 2019/05/27 | 0 | 0.00 | 5 | 40.50 | 41.25 | -5 | 3,089 | -0.16% |
|
| 2019/05/24 | 0 | 0.00 | 12 | 41.86 | 41.75 | -12 | 3,106 | -0.39% |
|
| 2019/05/23 | 3 | 43.35 | 0 | 0.00 | 42.35 | 3 | 3,106 | 0.10% |
|
| 2019/05/17 | 2 | 44.35 | 0 | 0.00 | 44.35 | 2 | 3,633 | 0.06% |
|
| 2019/05/08 | 1 | 48.80 | 1 | 48.65 | 48.60 | 0 | 3,657 | 0.00% |
|
| 2019/05/06 | 0 | 0.00 | 1 | 49.90 | 49.95 | -1 | 3,669 | -0.03% |
|
| 2019/05/03 | 5 | 50.30 | 2 | 50.60 | 51.40 | 3 | 3,649 | 0.08% |
|
| 2019/05/02 | 20 | 50.70 | 1 | 50.70 | 50.70 | 19 | 3,654 | 0.52% |
|
| 2019/04/30 | 0 | 0.00 | 4 | 50.90 | 50.90 | -4 | 3,629 | -0.11% |
|
| 2019/04/29 | 11 | 49.93 | 15 | 49.85 | 49.55 | -4 | 3,696 | -0.11% |
|
| 2019/04/26 | 5 | 49.85 | 11 | 50.11 | 50.50 | -6 | 3,621 | -0.17% |
|
| 2019/04/25 | 5 | 50.36 | 4 | 50.25 | 50.60 | 1 | 3,583 | 0.03% |
|
| 2019/04/24 | 7 | 49.04 | 3 | 49.05 | 48.60 | 4 | 3,463 | 0.12% |
|
| 2019/04/23 | 3 | 48.03 | 2 | 48.45 | 47.85 | 1 | 3,476 | 0.03% |
|
| 2019/04/22 | 6 | 49.78 | 11 | 50.42 | 49.05 | -5 | 3,485 | -0.14% |
|
| 2019/04/19 | 18 | 49.78 | 7 | 49.65 | 49.80 | 11 | 3,458 | 0.32% |
|
| 2019/04/18 | 1 | 48.55 | 10 | 48.00 | 47.75 | -9 | 3,312 | -0.27% |
|
| 2019/04/17 | 3 | 47.20 | 0 | 0.00 | 47.15 | 3 | 3,229 | 0.09% |
|
| 2019/04/16 | 4 | 47.00 | 0 | 0.00 | 47.05 | 4 | 3,235 | 0.12% |
|
| 2019/04/12 | 0 | 0.00 | 2 | 46.40 | 45.80 | -2 | 3,260 | -0.06% |
|
| 2019/04/10 | 1 | 46.80 | 5 | 47.80 | 47.40 | -4 | 3,284 | -0.12% |
|
| 2019/04/09 | 1 | 47.10 | 6 | 47.35 | 46.70 | -5 | 3,271 | -0.15% |
|
| 2019/04/03 | 5 | 45.60 | 0 | 0.00 | 45.60 | 5 | 3,397 | 0.15% |
|
| 2019/04/02 | 2 | 46.10 | 0 | 0.00 | 45.80 | 2 | 3,448 | 0.06% |
|
| 2019/03/27 | 0 | 0.00 | 12 | 43.95 | 44.00 | -12 | 3,437 | -0.35% |
|
| 2019/03/25 | 0 | 0.00 | 1 | 44.10 | 44.10 | -1 | 3,434 | -0.03% |
|
| 2019/03/22 | 4 | 46.11 | 0 | 0.00 | 45.80 | 4 | 3,436 | 0.12% |
|
| 2019/03/20 | 11 | 46.83 | 1.6 | 46.25 | 46.25 | 9.4 | 3,405 | 0.27% |
|
| 2019/03/19 | 18 | 46.37 | 3 | 46.22 | 46.40 | 15 | 3,401 | 0.44% |
|
| 2019/03/14 | 0 | 0.00 | 1 | 44.75 | 44.00 | -1 | 3,365 | -0.03% |
|
| 2019/03/13 | 1 | 44.50 | 1 | 44.45 | 44.65 | 0 | 3,399 | 0.00% |
|
| 2019/03/12 | 1 | 44.35 | 0 | 0.00 | 43.80 | 1 | 3,412 | 0.03% |
|
| 2019/03/08 | 2 | 43.55 | 1 | 43.05 | 43.80 | 1 | 3,525 | 0.03% |
|
| 2019/03/07 | 1 | 44.70 | 0 | 0.00 | 43.90 | 1 | 3,573 | 0.03% |
|
| 2019/03/06 | 2 | 44.15 | 1 | 44.85 | 44.20 | 1 | 3,639 | 0.03% |
|
| 2019/03/05 | 1 | 45.25 | 0 | 0.00 | 44.85 | 1 | 3,708 | 0.03% |
|
| 2019/03/04 | 40 | 46.15 | 140 | 45.08 | 44.90 | -100 | 3,854 | -2.59% |
大賣/
|
| 2019/02/27 | 50 | 47.88 | 10 | 46.20 | 45.95 | 40 | 3,874 | 1.03% |
|
| 2019/02/26 | 2 | 48.00 | 52 | 48.89 | 48.00 | -50 | 3,834 | -1.30% |
|
| 2019/02/25 | 50 | 47.58 | 1 | 48.15 | 47.85 | 49 | 3,907 | 1.25% |
|
| 2019/02/22 | 39 | 48.54 | 0 | 0.00 | 48.00 | 39 | 3,955 | 0.99% |
|
| 2019/02/21 | 20 | 47.93 | 19 | 48.50 | 48.65 | 1 | 4,044 | 0.02% |
|
| 2019/02/20 | 47 | 50.23 | 32 | 49.72 | 48.30 | 15 | 4,041 | 0.37% |
|
| 2019/02/19 | 0 | 0.00 | 1 | 47.70 | 48.85 | -1 | 3,713 | -0.03% |
|
| 2019/02/18 | 1 | 43.50 | 0 | 0.00 | 44.45 | 1 | 3,564 | 0.03% |
|
| 2019/02/11 | 0 | 0.00 | 2 | 43.63 | 43.70 | -2 | 3,445 | -0.06% |
|
| 2019/01/28 | 0 | 0.00 | 3 | 44.65 | 44.40 | -3 | 3,505 | -0.09% |
|
| 2019/01/24 | 1 | 43.80 | 0 | 0.00 | 43.65 | 1 | 3,590 | 0.03% |
|
| 2019/01/23 | 1 | 43.45 | 1 | 44.00 | 43.15 | 0 | 3,634 | 0.00% |
|
| 2019/01/22 | 10 | 44.15 | 0 | 0.00 | 43.35 | 10 | 3,669 | 0.27% |
|
| 2019/01/21 | 5 | 44.25 | 2 | 44.05 | 44.50 | 3 | 3,757 | 0.08% |
|
| 2019/01/18 | 1 | 42.60 | 0 | 0.00 | 42.20 | 1 | 3,761 | 0.03% |
|
| 2019/01/16 | 0 | 0.00 | 1 | 43.20 | 43.00 | -1 | 3,925 | -0.03% |
|
| 2019/01/15 | 1 | 42.80 | 1 | 43.00 | 43.20 | 0 | 3,927 | 0.00% |
|
| 2019/01/14 | 0 | 0.00 | 1 | 43.25 | 43.30 | -1 | 3,847 | -0.03% |
|
| 2019/01/11 | 1 | 41.75 | 0 | 0.00 | 41.75 | 1 | 3,839 | 0.03% |
|
| 2019/01/07 | 0 | 0.00 | 1 | 40.30 | 40.10 | -1 | 3,844 | -0.03% |
|
| 2019/01/03 | 1 | 42.10 | 2 | 40.60 | 40.65 | -1 | 3,914 | -0.03% |
|
| 2018/12/28 | 2 | 42.70 | 0 | 0.00 | 42.30 | 2 | 3,955 | 0.05% |
|
| 2018/12/27 | 0 | 0.00 | 5 | 41.70 | 41.40 | -5 | 4,015 | -0.12% |
|
| 2018/12/26 | 2 | 44.75 | 0 | 0.00 | 41.00 | 2 | 4,045 | 0.05% |
|
| 2018/12/25 | 1 | 42.00 | 1 | 42.25 | 42.25 | 0 | 3,913 | 0.00% |
|
| 2018/12/24 | 0 | 0.00 | 1 | 41.20 | 41.20 | -1 | 3,875 | -0.03% |
|
| 2018/12/21 | 1 | 39.50 | 0 | 0.00 | 39.10 | 1 | 3,897 | 0.03% |
|
| 2018/12/20 | 0 | 0.00 | 1 | 39.85 | 40.30 | -1 | 3,893 | -0.03% |
|
| 2018/12/19 | 1 | 40.70 | 1 | 39.55 | 40.15 | 0 | 3,897 | 0.00% |
|
| 2018/12/18 | 1 | 41.30 | 1 | 40.50 | 40.30 | 0 | 3,914 | 0.00% |
|
| 2018/12/17 | 0 | 0.00 | 1 | 41.50 | 41.45 | -1 | 4,058 | -0.02% |
|
| 2018/12/14 | 2 | 40.63 | 1 | 40.45 | 40.45 | 1 | 4,155 | 0.02% |
|
| 2018/12/13 | 0 | 0.00 | 1 | 41.60 | 40.60 | -1 | 4,160 | -0.02% |
|
| 2018/12/12 | 4 | 41.64 | 0 | 0.00 | 41.50 | 4 | 4,166 | 0.10% |
|
| 2018/12/07 | 1 | 39.90 | 0 | 0.00 | 39.90 | 1 | 4,211 | 0.02% |
|
| 2018/12/03 | 0 | 0.00 | 1 | 42.00 | 42.00 | -1 | 4,711 | -0.02% |
|
| 2018/11/30 | 1 | 40.90 | 0 | 0.00 | 40.90 | 1 | 4,696 | 0.02% |
|
| 2018/11/28 | 1 | 39.80 | 7 | 39.32 | 40.15 | -6 | 5,009 | -0.12% |
|
| 2018/11/27 | 17 | 38.29 | 2 | 38.30 | 39.10 | 15 | 5,358 | 0.28% |
|
| 2018/11/26 | 0 | 0.00 | 1 | 37.30 | 37.00 | -1 | 5,392 | -0.02% |
|
| 2018/11/22 | 20 | 37.18 | 24 | 37.41 | 36.10 | -4 | 5,414 | -0.07% |
|
| 2018/11/21 | 0 | 0.00 | 10 | 35.82 | 36.95 | -10 | 5,308 | -0.19% |
|
| 2018/11/20 | 1 | 36.80 | 0 | 0.00 | 36.25 | 1 | 5,245 | 0.02% |
|
| 2018/11/19 | 1 | 37.25 | 2 | 36.88 | 37.25 | -1 | 5,169 | -0.02% |
|
| 2018/11/16 | 1 | 33.45 | 1 | 34.20 | 33.90 | 0 | 5,164 | 0.00% |
|
| 2018/11/06 | 6 | 33.82 | 0 | 0.00 | 32.00 | 6 | 5,405 | 0.11% |
|
| 2018/11/05 | 0 | 0.00 | 2 | 32.80 | 33.70 | -2 | 5,394 | -0.04% |
|
| 2018/11/02 | 0 | 0.00 | 3 | 33.95 | 33.75 | -3 | 5,406 | -0.06% |
|
| 2018/10/31 | 2 | 31.03 | 2 | 31.63 | 32.00 | 0 | 5,331 | 0.00% |
|
| 2018/10/29 | 2 | 30.70 | 1 | 30.50 | 29.60 | 1 | 5,226 | 0.02% |
|
| 2018/10/25 | 1 | 32.45 | 6 | 32.50 | 32.40 | -5 | 5,023 | -0.10% |
|
| 2018/10/18 | 1 | 42.30 | 0 | 0.00 | 42.30 | 1 | 4,942 | 0.02% |
|
| 2018/10/15 | 1 | 40.00 | 1 | 40.85 | 40.65 | 0 | 5,011 | 0.00% |
|
| 2018/10/11 | 2 | 39.10 | 0 | 0.00 | 38.70 | 2 | 4,972 | 0.04% |
|
| 2018/10/09 | 3 | 44.42 | 0 | 0.00 | 43.00 | 3 | 4,970 | 0.06% |
|
| 2018/10/05 | 2 | 47.15 | 0 | 0.00 | 45.00 | 2 | 5,005 | 0.04% |
|
| 2018/10/04 | 2 | 50.80 | 1 | 50.50 | 48.65 | 1 | 4,925 | 0.02% |
|
| 2018/10/03 | 16 | 51.86 | 15 | 52.35 | 50.50 | 1 | 4,879 | 0.02% |
|
| 2018/10/02 | 5 | 53.68 | 7 | 54.64 | 53.20 | -2 | 4,850 | -0.04% |
|
| 2018/09/26 | 1 | 57.80 | 0 | 0.00 | 56.90 | 1 | 4,878 | 0.02% |
|
| 2018/09/25 | 1 | 57.70 | 1 | 57.90 | 57.90 | 0 | 4,866 | 0.00% |
|
| 2018/09/21 | 7 | 57.69 | 5 | 58.08 | 58.50 | 2 | 4,855 | 0.04% |
|
| 2018/09/20 | 5 | 64.80 | 5 | 60.30 | 60.20 | 0 | 4,731 | 0.00% |
|
| 2018/09/19 | 10 | 67.34 | 0 | 0.00 | 66.80 | 10 | 4,615 | 0.22% |
|
| 2018/09/18 | 5 | 67.20 | 5 | 67.70 | 67.50 | 0 | 4,608 | 0.00% |
|
| 2018/09/12 | 0 | 0.00 | 1 | 67.40 | 64.70 | -1 | 4,494 | -0.02% |
|
| 2018/09/11 | 4 | 68.00 | 5 | 69.02 | 68.40 | -1 | 4,384 | -0.02% |
|
| 2018/09/10 | 4 | 67.70 | 33 | 69.55 | 70.50 | -29 | 4,312 | -0.67% |
|
| 2018/09/07 | 2 | 69.30 | 2 | 69.30 | 69.90 | 0 | 4,199 | 0.00% |
|
| 2018/09/06 | 4 | 67.90 | 5 | 67.94 | 67.80 | -1 | 3,989 | -0.03% |
|
| 2018/09/05 | 1 | 68.60 | 6 | 68.70 | 68.50 | -5 | 3,943 | -0.13% |
|
| 2018/09/04 | 5 | 70.12 | 1 | 69.90 | 67.50 | 4 | 3,797 | 0.11% |
|
| 2018/09/03 | 9 | 73.11 | 1 | 74.00 | 69.50 | 8 | 3,528 | 0.23% |
|
| 2018/08/29 | 0 | 0.00 | 1 | 63.30 | 64.40 | -1 | 2,955 | -0.03% |
|
| 2018/08/28 | 3 | 64.00 | 0 | 0.00 | 62.00 | 3 | 2,993 | 0.10% |
|
| 2018/08/24 | 6 | 63.63 | 0 | 0.00 | 64.00 | 6 | 3,033 | 0.20% |
|
| 2018/08/22 | 7 | 63.80 | 16 | 63.66 | 63.00 | -9 | 2,979 | -0.30% |
|
| 2018/08/21 | 4 | 63.10 | 1 | 62.70 | 63.00 | 3 | 2,969 | 0.10% |
|
| 2018/08/20 | 0 | 0.00 | 1 | 63.00 | 63.00 | -1 | 2,982 | -0.03% |
|
| 2018/08/17 | 8 | 62.24 | 4 | 62.15 | 62.00 | 4 | 3,034 | 0.13% |
|
| 2018/08/16 | 7 | 60.90 | 15 | 61.09 | 62.50 | -8 | 3,013 | -0.27% |
|
| 2018/08/15 | 15 | 59.69 | 13 | 60.42 | 61.00 | 2 | 2,975 | 0.07% |
|
| 2018/08/14 | 1 | 58.60 | 14 | 60.63 | 61.00 | -13 | 2,934 | -0.44% |
|
| 2018/08/13 | 4 | 58.83 | 2 | 58.80 | 60.10 | 2 | 2,889 | 0.07% |
|
| 2018/08/10 | 7 | 59.90 | 6 | 59.60 | 60.10 | 1 | 2,842 | 0.04% |
|
| 2018/08/09 | 10 | 58.63 | 3 | 59.10 | 59.10 | 7 | 2,820 | 0.25% |
|
| 2018/08/08 | 27 | 61.17 | 1 | 60.30 | 61.50 | 26 | 2,780 | 0.94% |
|
| 2018/08/01 | 7 | 60.90 | 7 | 60.41 | 60.70 | 0 | 2,802 | 0.00% |
|
| 2018/07/30 | 0 | 0.00 | 1 | 61.90 | 61.80 | -1 | 2,872 | -0.03% |
|
| 2018/07/26 | 6 | 64.33 | 5 | 64.50 | 64.20 | 1 | 2,901 | 0.03% |
|
| 2018/07/23 | 1 | 67.70 | 1 | 66.00 | 66.70 | 0 | 3,327 | 0.00% |
|
| 2018/07/20 | 0 | 0.00 | 3 | 66.17 | 67.30 | -3 | 3,361 | -0.09% |
|
| 2018/07/18 | 1 | 66.50 | 2 | 66.50 | 66.40 | -1 | 3,464 | -0.03% |
|
| 2018/07/17 | 2 | 66.80 | 0 | 0.00 | 66.50 | 2 | 3,454 | 0.06% |
|
| 2018/07/16 | 2 | 66.10 | 0 | 0.00 | 66.90 | 2 | 3,442 | 0.06% |
|
| 2018/07/13 | 1 | 64.90 | 1 | 66.30 | 67.10 | 0 | 3,460 | 0.00% |
|
| 2018/07/06 | 0 | 0.00 | 1 | 64.20 | 61.60 | -1 | 3,455 | -0.03% |
|
| 2018/07/05 | 1 | 63.00 | 0 | 0.00 | 62.70 | 1 | 3,588 | 0.03% |
|
| 2018/07/04 | 3 | 62.70 | 3 | 62.00 | 62.90 | 0 | 3,656 | 0.00% |
|
| 2018/07/03 | 5 | 61.50 | 0 | 0.00 | 60.10 | 5 | 3,597 | 0.14% |
|
| 2018/07/02 | 1 | 61.50 | 10 | 60.58 | 61.10 | -9 | 3,618 | -0.25% |
|
| 2018/06/27 | 1 | 61.10 | 0 | 0.00 | 61.00 | 1 | 3,620 | 0.03% |
|
| 2018/06/25 | 1 | 61.00 | 2 | 60.90 | 60.70 | -1 | 3,676 | -0.03% |
|
| 2018/06/22 | 1 | 61.70 | 5 | 62.20 | 61.10 | -4 | 3,733 | -0.11% |
|
| 2018/06/21 | 1 | 60.90 | 0 | 0.00 | 62.40 | 1 | 3,779 | 0.03% |
|
| 2018/06/20 | 2 | 61.00 | 0 | 0.00 | 60.40 | 2 | 3,866 | 0.05% |
|
| 2018/06/19 | 5 | 61.60 | 5 | 62.00 | 61.10 | 0 | 3,938 | 0.00% |
|
| 2018/06/13 | 5 | 62.70 | 5 | 62.24 | 62.00 | 0 | 4,232 | 0.00% |
|
| 2018/06/12 | 3 | 61.70 | 3 | 62.10 | 61.60 | 0 | 4,273 | 0.00% |
|
| 2018/06/11 | 3 | 62.80 | 3 | 63.77 | 62.50 | 0 | 4,307 | 0.00% |
|
| 2018/06/08 | 5 | 64.00 | 0 | 0.00 | 63.50 | 5 | 4,410 | 0.11% |
|
| 2018/06/07 | 0 | 0.00 | 5 | 64.60 | 64.20 | -5 | 4,605 | -0.11% |
|
| 2018/06/05 | 0 | 0.00 | 5 | 64.50 | 64.60 | -5 | 4,821 | -0.10% |
|
| 2018/06/04 | 0 | 0.00 | 1 | 63.30 | 63.30 | -1 | 4,947 | -0.02% |
|
| 2018/06/01 | 3 | 62.90 | 0 | 0.00 | 64.30 | 3 | 5,148 | 0.06% |
|
| 2018/05/31 | 1 | 63.00 | 6 | 63.00 | 63.40 | -5 | 5,726 | -0.09% |
|
| 2018/05/30 | 0 | 0.00 | 2 | 63.00 | 62.30 | -2 | 6,196 | -0.03% |
|
| 2018/05/28 | 1 | 64.10 | 1 | 64.00 | 64.00 | 0 | 6,402 | 0.00% |
|
| 2018/05/25 | 4 | 65.33 | 0 | 0.00 | 66.10 | 4 | 6,506 | 0.06% |
|
| 2018/05/24 | 4 | 63.00 | 5 | 62.10 | 63.00 | -1 | 6,547 | -0.02% |
|
| 2018/05/22 | 0 | 0.00 | 1 | 63.00 | 62.80 | -1 | 6,739 | -0.01% |
|
| 2018/05/21 | 6 | 63.28 | 0 | 0.00 | 63.00 | 6 | 6,948 | 0.09% |
|
| 2018/05/18 | 0 | 0.00 | 6 | 63.32 | 62.50 | -6 | 7,111 | -0.08% |
|
| 2018/05/16 | 2 | 65.60 | 2 | 66.10 | 66.00 | 0 | 7,551 | 0.00% |
|
| 2018/05/15 | 2 | 66.30 | 0 | 0.00 | 65.90 | 2 | 7,680 | 0.03% |
|
| 2018/05/14 | 0 | 0.00 | 2 | 66.30 | 66.50 | -2 | 7,920 | -0.03% |
|
| 2018/05/10 | 0 | 0.00 | 2 | 66.30 | 67.50 | -2 | 8,198 | -0.02% |
|
| 2018/05/08 | 0 | 0.00 | 2 | 66.50 | 67.40 | -2 | 8,699 | -0.02% |
|
| 2018/05/04 | 1 | 67.00 | 0 | 0.00 | 66.50 | 1 | 9,589 | 0.01% |
|
| 2018/05/02 | 2 | 68.40 | 0 | 0.00 | 66.60 | 2 | 10,875 | 0.02% |
|
| 2018/04/30 | 1 | 68.00 | 4 | 67.60 | 67.00 | -3 | 11,082 | -0.03% |
|
| 2018/04/26 | 1 | 59.90 | 0 | 0.00 | 59.70 | 1 | 10,891 | 0.01% |
|
| 2018/04/25 | 0 | 0.00 | 1 | 60.00 | 60.00 | -1 | 10,922 | -0.01% |
|
| 2018/04/24 | 2 | 67.70 | 1 | 65.40 | 65.10 | 1 | 10,906 | 0.01% |
|
| 2018/04/20 | 1 | 68.20 | 3 | 67.10 | 67.10 | -2 | 11,109 | -0.02% |
|
| 2018/04/19 | 1 | 68.80 | 0 | 0.00 | 68.80 | 1 | 11,216 | 0.01% |
|
| 2018/04/18 | 8 | 65.10 | 2 | 65.20 | 65.20 | 6 | 11,206 | 0.05% |
|
| 2018/04/17 | 2 | 66.70 | 2 | 66.95 | 66.40 | 0 | 11,212 | 0.00% |
|
| 2018/04/16 | 0 | 0.00 | 8 | 66.03 | 66.80 | -8 | 11,251 | -0.07% |
|
| 2018/04/11 | 5 | 68.04 | 1 | 69.60 | 65.70 | 4 | 11,398 | 0.04% |
|
| 2018/04/10 | 4 | 70.05 | 0 | 0.00 | 70.00 | 4 | 11,276 | 0.04% |
|
| 2018/04/09 | 1 | 70.40 | 1 | 70.20 | 70.20 | 0 | 11,241 | 0.00% |
|
| 2018/03/22 | 0 | 0.00 | 8 | 72.18 | 72.00 | -8 | 11,569 | -0.07% |
|
| 2018/03/21 | 3 | 74.77 | 3 | 74.83 | 73.50 | 0 | 11,517 | 0.00% |
|
| 2018/03/19 | 11 | 74.09 | 12 | 74.38 | 73.80 | -1 | 11,444 | -0.01% |
|
| 2018/03/13 | 9 | 72.90 | 10 | 72.89 | 73.20 | -1 | 11,526 | -0.01% |
|
| 2018/03/12 | 5 | 72.00 | 3 | 70.43 | 69.10 | 2 | 11,502 | 0.02% |
|
| 2018/03/09 | 3 | 72.00 | 11 | 72.64 | 71.00 | -8 | 11,640 | -0.07% |
|
| 2018/03/08 | 5 | 76.00 | 3 | 74.80 | 74.60 | 2 | 11,780 | 0.02% |
|
| 2018/03/07 | 3 | 76.17 | 3 | 75.90 | 73.80 | 0 | 11,676 | 0.00% |
|
| 2018/03/06 | 8 | 78.88 | 13 | 79.08 | 77.50 | -5 | 11,716 | -0.04% |
|
| 2018/03/05 | 21 | 74.26 | 13 | 73.53 | 75.40 | 8 | 11,460 | 0.07% |
|
| 2018/03/02 | 16 | 68.45 | 15 | 67.09 | 68.60 | 1 | 11,349 | 0.01% |
|
| 2018/03/01 | 1 | 66.60 | 6 | 66.30 | 66.70 | -5 | 11,392 | -0.04% |
|
| 2018/02/27 | 2 | 66.20 | 3 | 67.67 | 67.90 | -1 | 11,572 | -0.01% |
|
| 2018/02/26 | 3 | 66.97 | 3 | 67.37 | 66.20 | 0 | 11,445 | 0.00% |
|
| 2018/02/23 | 15 | 70.10 | 13 | 69.42 | 68.60 | 2 | 11,346 | 0.02% |
|
| 2018/02/22 | 2 | 70.10 | 3 | 69.47 | 68.80 | -1 | 11,322 | -0.01% |
|
| 2018/02/21 | 0 | 0.00 | 2 | 70.35 | 71.10 | -2 | 11,333 | -0.02% |
|
| 2018/02/12 | 3 | 71.50 | 0 | 0.00 | 66.20 | 3 | 11,211 | 0.03% |
|
| 2018/02/09 | 2 | 69.60 | 7 | 66.11 | 68.20 | -5 | 11,239 | -0.04% |
|
| 2018/02/08 | 10 | 72.09 | 9 | 71.04 | 69.10 | 1 | 11,150 | 0.01% |
|
| 2018/02/07 | 7 | 72.79 | 12 | 74.04 | 74.90 | -5 | 10,986 | -0.05% |
|
| 2018/02/06 | 6 | 68.12 | 1 | 68.30 | 68.10 | 5 | 10,953 | 0.05% |
|
| 2018/02/05 | 3 | 74.83 | 68 | 73.75 | 74.00 | -65 | 10,852 | -0.60% |
|
| 2018/02/02 | 1 | 78.50 | 1 | 77.60 | 78.10 | 0 | 10,763 | 0.00% |
|
| 2018/02/01 | 16 | 80.86 | 7 | 78.91 | 77.90 | 9 | 10,709 | 0.08% |
|
| 2018/01/31 | 11 | 80.32 | 21 | 79.95 | 81.80 | -10 | 10,660 | -0.09% |
|
| 2018/01/30 | 9 | 80.39 | 26 | 80.18 | 79.80 | -17 | 10,623 | -0.16% |
|
| 2018/01/29 | 40 | 79.77 | 42 | 81.51 | 82.80 | -2 | 10,536 | -0.02% |
|
| 2018/01/26 | 23 | 73.07 | 36 | 73.95 | 75.90 | -13 | 9,824 | -0.13% |
|
| 2018/01/25 | 65 | 70.24 | 16 | 71.73 | 69.00 | 49 | 9,269 | 0.53% |
|
| 2018/01/24 | 3 | 65.13 | 9.8 | 67.17 | 68.30 | -6.8 | 8,504 | -0.08% |
|
| 2018/01/23 | 18 | 62.52 | 9 | 62.10 | 62.10 | 9 | 8,168 | 0.11% |
|
| 2018/01/22 | 5 | 62.80 | 5 | 63.50 | 63.50 | 0 | 8,143 | 0.00% |
|
| 2018/01/19 | 4 | 63.10 | 1 | 61.70 | 61.70 | 3 | 8,102 | 0.04% |
|
| 2018/01/18 | 7 | 63.44 | 4 | 63.90 | 63.50 | 3 | 8,028 | 0.04% |
|
| 2018/01/17 | 31 | 62.91 | 2 | 63.85 | 62.70 | 29 | 7,988 | 0.36% |
|
| 2018/01/16 | 22 | 62.34 | 7 | 61.44 | 63.50 | 15 | 7,915 | 0.19% |
|
| 2018/01/15 | 10 | 60.30 | 6 | 59.92 | 60.80 | 4 | 7,863 | 0.05% |
|
| 2018/01/12 | 1 | 57.20 | 1 | 57.20 | 57.20 | 0 | 7,865 | 0.00% |
|
| 2018/01/11 | 2 | 55.40 | 0 | 0.00 | 54.70 | 2 | 7,853 | 0.03% |
|
| 2018/01/10 | 2 | 56.20 | 0 | 0.00 | 56.00 | 2 | 7,798 | 0.03% |
|
| 2018/01/08 | 1 | 60.40 | 1 | 60.00 | 60.00 | 0 | 7,653 | 0.00% |
|
| 2018/01/03 | 0 | 0.00 | 3 | 59.37 | 60.30 | -3 | 7,503 | -0.04% |
|
| 2018/01/02 | 2 | 56.10 | 2 | 56.30 | 57.30 | 0 | 7,443 | 0.00% |
|