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-岡山 券商分點個股進出
華南永昌-岡山 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
|
| 2024/04/23 | 1 | 129.00 | 0 | 0.00 | 128.00 | 1 | 1,909 | 0.05% |
|
| 2024/04/19 | 4 | 127.50 | 4 | 126.75 | 127.00 | 0 | 1,898 | 0.00% |
|
| 2024/04/18 | 3 | 131.50 | 5 | 130.30 | 132.50 | -2 | 1,831 | -0.11% |
|
| 2024/04/17 | 3 | 128.83 | 0 | 0.00 | 129.00 | 3 | 1,775 | 0.17% |
|
| 2024/04/16 | 1 | 127.50 | 8 | 125.81 | 127.50 | -7 | 1,755 | -0.40% |
|
| 2024/04/15 | 2 | 129.50 | 1 | 129.50 | 129.00 | 1 | 1,793 | 0.06% |
|
| 2024/04/10 | 1 | 130.00 | 5 | 130.00 | 127.50 | -4 | 1,826 | -0.22% |
|
| 2024/03/29 | 6 | 122.92 | 0 | 0.00 | 122.50 | 6 | 1,858 | 0.32% |
|
| 2024/03/25 | 10.1 | 123.01 | 0 | 0.00 | 123.00 | 10.1 | 1,834 | 0.55% |
|
| 2024/03/21 | 5 | 122.00 | 1 | 122.00 | 122.00 | 4 | 1,896 | 0.21% |
|
| 2024/03/20 | 0.1 | 124.00 | 0 | 0.00 | 123.00 | 0.1 | 1,956 | 0.00% |
|
| 2024/03/19 | 0 | 0.00 | 1 | 121.50 | 121.50 | -1 | 2,010 | -0.05% |
|
| 2024/03/15 | 0 | 121.50 | 1 | 121.50 | 120.00 | -1 | 2,010 | -0.05% |
|
| 2024/03/14 | 0 | 0.00 | 1 | 122.00 | 122.50 | -1 | 2,013 | -0.05% |
|
| 2024/03/11 | 2 | 125.00 | 0 | 0.00 | 125.00 | 2 | 2,118 | 0.09% |
|
| 2024/03/08 | 1 | 122.00 | 1 | 125.00 | 122.00 | 0 | 2,162 | 0.00% |
|
| 2024/03/06 | 1 | 127.50 | 2 | 127.50 | 127.00 | -1 | 2,210 | -0.05% |
|
| 2024/03/04 | 10 | 130.00 | 0 | 0.00 | 129.50 | 10 | 2,578 | 0.39% |
|
| 2024/02/29 | 2 | 128.50 | 0 | 0.00 | 129.00 | 2 | 2,825 | 0.07% |
|
| 2024/02/27 | 1 | 131.50 | 0 | 0.00 | 128.50 | 1 | 2,883 | 0.03% |
|
| 2024/02/26 | 0 | 130.00 | 0 | 0.00 | 129.50 | 0 | 2,944 | 0.00% |
|
| 2024/02/23 | 0 | 0.00 | 3 | 133.00 | 131.00 | -3 | 3,044 | -0.10% |
|
| 2024/02/19 | 4 | 132.25 | 0 | 0.00 | 132.50 | 4 | 3,190 | 0.13% |
|
| 2024/02/16 | 3 | 128.17 | 0 | 0.00 | 128.50 | 3 | 3,428 | 0.09% |
|
| 2024/02/15 | 2 | 127.50 | 0 | 0.00 | 128.50 | 2 | 3,434 | 0.06% |
|
| 2024/02/01 | 1.1 | 128.55 | 0 | 0.00 | 129.00 | 1.1 | 3,452 | 0.03% |
|
| 2024/01/30 | 1 | 129.50 | 0 | 0.00 | 129.00 | 1 | 3,478 | 0.03% |
|
| 2024/01/29 | 1 | 130.01 | 0 | 0.00 | 130.50 | 1 | 3,503 | 0.03% |
|
| 2024/01/23 | 1 | 133.00 | 0 | 0.00 | 133.00 | 1 | 3,631 | 0.03% |
|
| 2024/01/18 | 0 | 0.00 | 1 | 130.00 | 130.00 | -1 | 3,651 | -0.03% |
|
| 2024/01/16 | 0 | 0.00 | 3 | 135.00 | 135.50 | -3 | 3,627 | -0.08% |
|
| 2024/01/15 | 1 | 135.00 | 0 | 0.00 | 135.00 | 1 | 3,653 | 0.03% |
|
| 2024/01/09 | 1 | 136.50 | 0 | 0.00 | 135.00 | 1 | 3,800 | 0.03% |
|
| 2024/01/02 | 1 | 142.50 | 0 | 0.00 | 141.50 | 1 | 3,795 | 0.03% |
|
| 2023/12/26 | 0.5 | 139.50 | 2 | 139.25 | 140.00 | -1.5 | 3,729 | -0.04% |
|
| 2023/12/22 | 0 | 0.00 | 1 | 138.50 | 139.50 | -1 | 3,734 | -0.03% |
|
| 2023/12/20 | 2 | 138.25 | 0 | 0.00 | 137.50 | 2 | 3,735 | 0.05% |
|
| 2023/12/18 | 0.2 | 138.00 | 0.1 | 138.00 | 137.50 | 0.1 | 3,749 | 0.00% |
|
| 2023/12/15 | 1.5 | 141.67 | 1 | 143.00 | 141.00 | 0.5 | 3,721 | 0.01% |
|
| 2023/12/14 | 0 | 0.00 | 5 | 147.80 | 148.50 | -5 | 3,738 | -0.13% |
|
| 2023/12/12 | 0 | 0.00 | 3 | 144.67 | 145.00 | -3 | 3,705 | -0.08% |
|
| 2023/12/11 | 1 | 145.00 | 0 | 0.00 | 145.50 | 1 | 3,757 | 0.03% |
|
| 2023/12/08 | 0 | 0.00 | 1 | 143.50 | 143.00 | -1 | 3,889 | -0.03% |
|
| 2023/12/07 | 3 | 142.67 | 1 | 142.00 | 142.00 | 2 | 3,886 | 0.05% |
|
| 2023/12/06 | 44 | 146.03 | 44 | 146.00 | 145.50 | 0 | 3,856 | 0.00% |
|
| 2023/12/05 | 1 | 148.50 | 6.2 | 146.47 | 146.00 | -5.2 | 3,838 | -0.14% |
|
| 2023/12/01 | 0 | 0.00 | 1 | 150.00 | 149.50 | -1 | 3,798 | -0.03% |
|
| 2023/11/30 | 2 | 148.00 | 1 | 149.00 | 148.50 | 1 | 3,801 | 0.03% |
|
| 2023/11/29 | 6 | 148.92 | 23 | 149.13 | 149.50 | -17 | 3,692 | -0.46% |
|
| 2023/11/28 | 1 | 142.50 | 2 | 144.00 | 144.00 | -1 | 3,441 | -0.03% |
|
| 2023/11/27 | 1 | 141.50 | 19 | 143.87 | 141.50 | -18 | 3,349 | -0.54% |
|
| 2023/11/24 | 0 | 0.00 | 9 | 139.94 | 139.00 | -9 | 3,216 | -0.28% |
|
| 2023/11/22 | 2 | 139.75 | 3 | 140.50 | 140.50 | -1 | 3,120 | -0.03% |
|
| 2023/11/21 | 1 | 137.50 | 0 | 0.00 | 138.00 | 1 | 3,036 | 0.03% |
|
| 2023/11/20 | 2 | 139.00 | 4 | 138.75 | 138.50 | -2 | 3,037 | -0.07% |
|
| 2023/11/17 | 1 | 138.00 | 0 | 0.00 | 138.50 | 1 | 3,057 | 0.03% |
|
| 2023/11/16 | 2 | 136.50 | 0 | 0.00 | 136.50 | 2 | 3,041 | 0.07% |
|
| 2023/11/15 | 1 | 137.00 | 6.3 | 137.06 | 138.00 | -5.3 | 3,016 | -0.18% |
|
| 2023/11/13 | 0 | 0.00 | 21 | 132.02 | 132.50 | -21 | 2,771 | -0.76% |
|
| 2023/11/10 | 0 | 0.00 | 2 | 131.00 | 131.00 | -2 | 2,750 | -0.07% |
|
| 2023/11/08 | 0 | 0.00 | 5 | 130.70 | 131.00 | -5 | 2,786 | -0.18% |
|
| 2023/11/07 | 1 | 129.00 | 0 | 0.00 | 130.50 | 1 | 2,781 | 0.04% |
|
| 2023/11/06 | 2 | 129.00 | 4 | 129.00 | 128.50 | -2 | 2,818 | -0.07% |
|
| 2023/11/03 | 3 | 127.67 | 8 | 128.50 | 127.50 | -5 | 2,829 | -0.18% |
|
| 2023/11/02 | 0 | 0.00 | 4 | 130.50 | 131.00 | -4 | 2,812 | -0.14% |
|
| 2023/10/31 | 0 | 0.00 | 5 | 129.00 | 127.00 | -5 | 2,866 | -0.17% |
|
| 2023/10/30 | 0 | 0.00 | 5 | 128.00 | 128.00 | -5 | 2,994 | -0.17% |
|
| 2023/10/27 | 3 | 126.50 | 0 | 0.00 | 125.50 | 3 | 3,209 | 0.09% |
|
| 2023/10/26 | 1 | 126.50 | 0 | 0.00 | 127.00 | 1 | 3,431 | 0.03% |
|
| 2023/10/23 | 1 | 129.50 | 1 | 128.00 | 128.00 | 0 | 3,647 | 0.00% |
|
| 2023/10/20 | 0 | 0.00 | 1 | 132.50 | 132.50 | -1 | 3,681 | -0.03% |
|
| 2023/10/19 | 0 | 0.00 | 2 | 130.75 | 132.50 | -2 | 3,759 | -0.05% |
|
| 2023/10/17 | 1 | 130.00 | 0 | 0.00 | 130.00 | 1 | 3,988 | 0.03% |
|
| 2023/10/16 | 0 | 0.00 | 4 | 130.50 | 130.50 | -4 | 4,164 | -0.10% |
|
| 2023/10/13 | 0 | 0.00 | 40 | 129.50 | 131.00 | -40 | 4,309 | -0.93% |
|
| 2023/10/11 | 0 | 0.00 | 3 | 127.67 | 126.00 | -3 | 4,416 | -0.07% |
|
| 2023/10/06 | 2 | 128.50 | 6 | 127.92 | 128.00 | -4 | 4,463 | -0.09% |
|
| 2023/10/05 | 10 | 125.00 | 1 | 125.50 | 126.50 | 9 | 4,468 | 0.20% |
|
| 2023/10/03 | 0 | 0.00 | 5 | 126.50 | 125.00 | -5 | 4,518 | -0.11% |
|
| 2023/10/02 | 1 | 126.00 | 9 | 126.00 | 126.00 | -8 | 4,591 | -0.17% |
|
| 2023/09/28 | 0 | 0.00 | 4 | 125.00 | 125.00 | -4 | 4,703 | -0.09% |
|
| 2023/09/26 | 0 | 0.00 | 31 | 125.98 | 125.50 | -31 | 5,084 | -0.61% |
|
| 2023/09/25 | 5.1 | 127.10 | 0 | 0.00 | 126.50 | 5.1 | 5,098 | 0.10% |
|
| 2023/09/22 | 1 | 125.50 | 0 | 0.00 | 128.00 | 1 | 5,066 | 0.02% |
|
| 2023/09/20 | 1.1 | 130.59 | 2 | 130.50 | 130.50 | -0.9 | 5,033 | -0.02% |
|
| 2023/09/19 | 2 | 134.00 | 10 | 134.35 | 132.50 | -8 | 5,046 | -0.16% |
|
| 2023/09/18 | 2 | 134.00 | 45 | 133.84 | 134.00 | -43 | 5,004 | -0.86% |
|
| 2023/09/15 | 2 | 132.50 | 4 | 132.75 | 132.50 | -2 | 5,003 | -0.04% |
|
| 2023/09/14 | 1 | 131.00 | 3 | 132.00 | 132.00 | -2 | 4,990 | -0.04% |
|
| 2023/09/13 | 7 | 131.07 | 11 | 132.59 | 130.00 | -4 | 4,971 | -0.08% |
|
| 2023/09/12 | 1 | 128.00 | 0 | 0.00 | 128.50 | 1 | 4,885 | 0.02% |
|
| 2023/09/11 | 1 | 126.50 | 2 | 126.50 | 126.50 | -1 | 4,966 | -0.02% |
|
| 2023/09/08 | 1 | 127.00 | 2 | 128.25 | 127.00 | -1 | 5,039 | -0.02% |
|
| 2023/09/07 | 11 | 128.14 | 1 | 129.00 | 127.50 | 10 | 5,196 | 0.19% |
|
| 2023/09/06 | 14 | 129.11 | 1 | 129.00 | 129.00 | 13 | 5,233 | 0.25% |
|
| 2023/09/05 | 1 | 128.00 | 9 | 128.44 | 128.50 | -8 | 5,203 | -0.15% |
|
| 2023/08/31 | 0 | 0.00 | 1 | 124.00 | 123.50 | -1 | 5,189 | -0.02% |
|
| 2023/08/30 | 1 | 123.00 | 0 | 0.00 | 123.00 | 1 | 5,256 | 0.02% |
|
| 2023/08/29 | 4 | 118.75 | 4 | 119.00 | 120.00 | 0 | 5,283 | 0.00% |
|
| 2023/08/25 | 1 | 120.00 | 10 | 121.00 | 120.50 | -9 | 5,309 | -0.17% |
|
| 2023/08/24 | 0 | 0.00 | 22 | 120.34 | 120.50 | -22 | 5,383 | -0.41% |
|
| 2023/08/23 | 11 | 117.55 | 11 | 120.00 | 121.50 | 0 | 5,455 | 0.00% |
|
| 2023/08/22 | 14 | 120.11 | 36 | 120.97 | 120.00 | -22 | 5,447 | -0.40% |
|
| 2023/08/21 | 3.1 | 122.50 | 3 | 126.50 | 121.50 | 0.1 | 5,471 | 0.00% |
|
| 2023/08/18 | 1 | 126.00 | 30 | 125.50 | 125.00 | -29 | 5,494 | -0.53% |
|
| 2023/08/17 | 4 | 124.25 | 5 | 127.30 | 127.00 | -1 | 5,511 | -0.02% |
|
| 2023/08/16 | 2 | 125.00 | 1 | 125.50 | 125.50 | 1 | 5,510 | 0.02% |
|
| 2023/08/15 | 1 | 126.50 | 4 | 125.38 | 125.00 | -3 | 5,599 | -0.05% |
|
| 2023/08/14 | 0 | 0.00 | 60 | 122.40 | 125.50 | -60 | 5,696 | -1.05% |
|
| 2023/08/11 | 1 | 124.00 | 0 | 0.00 | 124.00 | 1 | 5,709 | 0.02% |
|
| 2023/08/08 | 2 | 129.00 | 2 | 129.50 | 130.00 | 0 | 5,864 | 0.00% |
|
| 2023/08/07 | 0 | 0.00 | 1 | 126.00 | 129.00 | -1 | 5,915 | -0.02% |
|
| 2023/08/04 | 3 | 125.33 | 0 | 0.00 | 126.50 | 3 | 5,943 | 0.05% |
|
| 2023/08/02 | 12 | 128.54 | 4 | 133.00 | 126.50 | 8 | 6,058 | 0.13% |
|
| 2023/08/01 | 43 | 135.35 | 2 | 134.75 | 133.00 | 41 | 6,000 | 0.68% |
|
| 2023/07/31 | 4 | 138.38 | 8 | 139.13 | 140.00 | -4 | 5,836 | -0.07% |
|
| 2023/07/28 | 2 | 141.75 | 2 | 141.25 | 142.00 | 0 | 5,698 | 0.00% |
|
| 2023/07/27 | 1 | 139.00 | 0 | 0.00 | 139.50 | 1 | 5,616 | 0.02% |
|
| 2023/07/26 | 25 | 138.20 | 3 | 137.83 | 136.50 | 22 | 5,628 | 0.39% |
|
| 2023/07/25 | 19 | 139.39 | 0 | 0.00 | 139.00 | 19 | 5,618 | 0.34% |
|
| 2023/07/24 | 31 | 139.48 | 6 | 139.58 | 140.00 | 25 | 5,584 | 0.45% |
|
| 2023/07/21 | 20 | 139.43 | 4 | 139.75 | 140.00 | 16 | 5,630 | 0.28% |
|
| 2023/07/20 | 47 | 143.72 | 27 | 142.54 | 142.00 | 20 | 5,673 | 0.35% |
|
| 2023/07/19 | 31 | 142.74 | 34 | 142.32 | 141.50 | -3 | 5,475 | -0.05% |
|
| 2023/07/18 | 4 | 140.25 | 29 | 140.22 | 141.00 | -25 | 5,344 | -0.47% |
|
| 2023/07/17 | 20 | 138.08 | 3 | 137.33 | 138.00 | 17 | 5,173 | 0.33% |
|
| 2023/07/14 | 1 | 137.00 | 5 | 136.00 | 137.00 | -4 | 5,169 | -0.08% |
|
| 2023/07/13 | 0 | 0.00 | 2 | 133.50 | 133.00 | -2 | 5,120 | -0.04% |
|
| 2023/07/12 | 2 | 133.00 | 1 | 132.00 | 131.50 | 1 | 5,077 | 0.02% |
|
| 2023/07/11 | 0 | 0.00 | 5 | 133.20 | 133.50 | -5 | 5,062 | -0.10% |
|
| 2023/07/10 | 4 | 131.25 | 0 | 0.00 | 131.00 | 4 | 5,068 | 0.08% |
|
| 2023/07/07 | 13 | 130.50 | 3 | 131.33 | 131.00 | 10 | 5,071 | 0.20% |
|
| 2023/07/06 | 3 | 136.33 | 2 | 135.25 | 134.00 | 1 | 5,046 | 0.02% |
|
| 2023/07/05 | 26 | 137.73 | 10 | 137.50 | 136.00 | 16 | 4,982 | 0.32% |
|
| 2023/07/04 | 24.1 | 133.14 | 2 | 134.25 | 135.50 | 22.1 | 4,758 | 0.46% |
|
| 2023/07/03 | 2 | 129.00 | 0 | 0.00 | 129.00 | 2 | 4,642 | 0.04% |
|
| 2023/06/30 | 5 | 128.50 | 0 | 0.00 | 128.50 | 5 | 4,718 | 0.11% |
|
| 2023/06/29 | 5 | 127.50 | 0 | 0.00 | 128.00 | 5 | 4,822 | 0.10% |
|
| 2023/06/28 | 1.1 | 128.05 | 1 | 127.50 | 127.00 | 0.1 | 4,942 | 0.00% |
|
| 2023/06/27 | 10 | 129.40 | 2 | 130.00 | 128.00 | 8 | 5,056 | 0.16% |
|
| 2023/06/26 | 13 | 127.50 | 0 | 0.00 | 131.00 | 13 | 5,095 | 0.26% |
|
| 2023/06/21 | 20 | 127.78 | 2 | 127.50 | 128.00 | 18 | 5,190 | 0.35% |
|
| 2023/06/20 | 18 | 129.78 | 1.5 | 131.00 | 129.50 | 16.5 | 5,593 | 0.29% |
|
| 2023/06/19 | 4.1 | 132.50 | 1.5 | 131.50 | 130.50 | 2.6 | 5,642 | 0.05% |
|
| 2023/06/16 | 6 | 131.92 | 1.2 | 132.07 | 131.50 | 4.9 | 5,638 | 0.09% |
|
| 2023/06/15 | 12 | 132.92 | 6 | 132.50 | 134.00 | 6 | 5,682 | 0.11% |
|
| 2023/06/14 | 5 | 130.50 | 3.9 | 131.37 | 130.50 | 1.2 | 5,637 | 0.02% |
|
| 2023/06/13 | 16 | 133.44 | 8 | 134.69 | 135.00 | 8 | 5,582 | 0.14% |
|
| 2023/06/12 | 1 | 129.00 | 62 | 130.00 | 130.50 | -61 | 5,487 | -1.11% |
|
| 2023/06/09 | 2 | 128.00 | 1 | 128.00 | 128.00 | 1 | 5,465 | 0.02% |
|
| 2023/06/08 | 0.1 | 127.50 | 1 | 126.00 | 126.00 | -1 | 5,502 | -0.02% |
|
| 2023/06/06 | 6.1 | 128.75 | 3 | 128.33 | 127.00 | 3.1 | 5,595 | 0.05% |
|
| 2023/06/05 | 7 | 128.71 | 4 | 129.88 | 130.00 | 3 | 5,624 | 0.05% |
|
| 2023/06/02 | 5 | 126.50 | 0 | 0.00 | 127.00 | 5 | 5,665 | 0.09% |
|
| 2023/06/01 | 1 | 128.00 | 4 | 128.63 | 127.00 | -3 | 5,927 | -0.05% |
|
| 2023/05/31 | 13 | 128.69 | 1 | 129.00 | 129.00 | 12 | 6,015 | 0.20% |
|
| 2023/05/30 | 12 | 127.25 | 16 | 129.00 | 129.00 | -4 | 6,057 | -0.07% |
|
| 2023/05/29 | 14 | 129.71 | 3 | 130.17 | 130.50 | 11 | 6,039 | 0.18% |
|
| 2023/05/26 | 20 | 126.25 | 1 | 126.00 | 125.50 | 19 | 6,126 | 0.31% |
|
| 2023/05/25 | 10 | 125.25 | 2 | 126.00 | 125.50 | 8 | 6,300 | 0.13% |
|
| 2023/05/24 | 28 | 126.23 | 1 | 124.50 | 124.50 | 27 | 6,388 | 0.42% |
|
| 2023/05/23 | 0 | 0.00 | 5 | 127.50 | 127.50 | -5 | 6,466 | -0.08% |
|
| 2023/05/22 | 0 | 0.00 | 1 | 126.50 | 127.00 | -1 | 6,636 | -0.02% |
|
| 2023/05/19 | 5 | 127.40 | 3 | 129.00 | 126.00 | 2 | 6,787 | 0.03% |
|
| 2023/05/18 | 3 | 125.50 | 2 | 125.75 | 125.50 | 1 | 6,762 | 0.01% |
|
| 2023/05/17 | 2 | 123.00 | 0 | 0.00 | 123.00 | 2 | 6,795 | 0.03% |
|
| 2023/05/16 | 5 | 122.20 | 0 | 0.00 | 121.50 | 5 | 6,830 | 0.07% |
|
| 2023/05/11 | 5 | 124.20 | 1 | 127.50 | 124.00 | 4 | 6,930 | 0.06% |
|
| 2023/05/10 | 17 | 127.24 | 0 | 0.00 | 129.50 | 17 | 7,124 | 0.24% |
|
| 2023/05/09 | 33 | 129.41 | 1 | 129.50 | 126.50 | 32 | 7,217 | 0.44% |
|
| 2023/05/08 | 1 | 136.50 | 21 | 135.55 | 133.50 | -20 | 7,224 | -0.28% |
|
| 2023/05/05 | 2 | 132.75 | 2 | 133.00 | 133.50 | 0 | 7,405 | 0.00% |
|
| 2023/05/04 | 17 | 130.71 | 3 | 133.67 | 131.50 | 14 | 7,952 | 0.18% |
|
| 2023/05/03 | 1 | 133.50 | 10 | 132.50 | 133.50 | -9 | 8,266 | -0.11% |
|
| 2023/05/02 | 10 | 131.25 | 1 | 131.00 | 131.00 | 9 | 8,292 | 0.11% |
|
| 2023/04/28 | 8 | 132.38 | 2 | 131.50 | 133.00 | 6 | 8,374 | 0.07% |
|
| 2023/04/27 | 5 | 129.30 | 0 | 0.00 | 129.50 | 5 | 8,347 | 0.06% |
|
| 2023/04/25 | 5 | 132.20 | 0 | 0.00 | 130.00 | 5 | 8,288 | 0.06% |
|
| 2023/04/24 | 0 | 0.00 | 0.4 | 138.32 | 139.00 | -0.4 | 8,236 | 0.00% |
|
| 2023/04/21 | 7 | 139.07 | 22 | 139.16 | 139.00 | -15 | 8,332 | -0.18% |
|
| 2023/04/20 | 15 | 143.17 | 0 | 0.00 | 142.50 | 15 | 8,360 | 0.18% |
|
| 2023/04/19 | 4 | 145.38 | 20 | 145.00 | 143.50 | -16 | 8,468 | -0.19% |
|
| 2023/04/18 | 3.3 | 149.81 | 1 | 150.00 | 147.00 | 2.3 | 8,422 | 0.03% |
|
| 2023/04/17 | 0 | 0.00 | 1 | 149.50 | 149.00 | -1 | 8,406 | -0.01% |
|
| 2023/04/14 | 0 | 0.00 | 1 | 148.00 | 148.50 | -1 | 8,401 | -0.01% |
|
| 2023/04/13 | 2 | 147.50 | 0 | 0.00 | 147.00 | 2 | 8,416 | 0.02% |
|
| 2023/04/12 | 1 | 150.50 | 1 | 150.50 | 150.00 | 0 | 8,401 | 0.00% |
|
| 2023/04/11 | 1 | 150.50 | 7 | 151.00 | 150.00 | -6 | 8,409 | -0.07% |
|
| 2023/04/10 | 0 | 0.00 | 1 | 150.00 | 149.00 | -1 | 8,400 | -0.01% |
|
| 2023/04/07 | 0 | 0.00 | 1 | 148.00 | 147.50 | -1 | 8,363 | -0.01% |
|
| 2023/04/06 | 1 | 145.50 | 0 | 0.00 | 148.00 | 1 | 8,373 | 0.01% |
|
| 2023/03/31 | 3 | 150.33 | 4 | 150.75 | 149.50 | -1 | 8,403 | -0.01% |
|
| 2023/03/30 | 2 | 148.97 | 49 | 147.22 | 148.50 | -47 | 8,360 | -0.56% |
|
| 2023/03/29 | 27 | 142.85 | 11 | 145.77 | 143.00 | 16 | 8,337 | 0.19% |
|
| 2023/03/28 | 9 | 147.00 | 38 | 149.55 | 146.00 | -29 | 8,476 | -0.34% |
|
| 2023/03/27 | 4 | 153.50 | 1 | 154.50 | 151.50 | 3 | 8,360 | 0.04% |
|
| 2023/03/24 | 4 | 156.38 | 6 | 157.17 | 155.50 | -2 | 8,339 | -0.02% |
|
| 2023/03/23 | 36.1 | 153.84 | 63.4 | 156.25 | 159.50 | -27.3 | 8,267 | -0.33% |
|
| 2023/03/22 | 6 | 150.00 | 4 | 150.00 | 150.00 | 2 | 7,933 | 0.03% |
|
| 2023/03/21 | 1 | 148.50 | 2 | 147.00 | 147.00 | -1 | 7,914 | -0.01% |
|
| 2023/03/20 | 4 | 148.13 | 4 | 148.25 | 148.00 | 0 | 7,914 | 0.00% |
|
| 2023/03/17 | 2 | 147.00 | 7 | 147.93 | 148.00 | -5 | 7,991 | -0.06% |
|
| 2023/03/16 | 5 | 145.20 | 7 | 146.64 | 144.50 | -2 | 8,098 | -0.02% |
|
| 2023/03/15 | 5 | 148.80 | 10 | 149.65 | 147.00 | -5 | 8,154 | -0.06% |
|
| 2023/03/14 | 4 | 146.00 | 1 | 145.50 | 147.00 | 3 | 8,204 | 0.04% |
|
| 2023/03/13 | 6 | 144.83 | 7 | 144.43 | 145.50 | -1 | 8,335 | -0.01% |
|
| 2023/03/10 | 7 | 145.29 | 2 | 145.00 | 145.00 | 5 | 8,362 | 0.06% |
|
| 2023/03/09 | 1 | 151.00 | 3 | 148.67 | 148.50 | -2 | 8,462 | -0.02% |
|
| 2023/03/08 | 1.1 | 147.64 | 2 | 148.25 | 150.00 | -0.9 | 8,439 | -0.01% |
|
| 2023/03/07 | 10 | 148.35 | 1 | 148.00 | 148.50 | 9 | 8,528 | 0.11% |
|
| 2023/03/06 | 14 | 152.57 | 24 | 153.38 | 151.50 | -10 | 8,498 | -0.12% |
|
| 2023/03/03 | 8 | 149.69 | 14 | 150.04 | 150.50 | -6 | 8,334 | -0.07% |
|
| 2023/03/02 | 4 | 148.50 | 7 | 147.79 | 148.00 | -3 | 8,660 | -0.03% |
|
| 2023/03/01 | 2 | 149.50 | 6 | 149.58 | 149.50 | -4 | 8,852 | -0.05% |
|
| 2023/02/24 | 16 | 147.91 | 3 | 150.00 | 147.50 | 13 | 9,086 | 0.14% |
|
| 2023/02/23 | 4 | 148.50 | 27 | 149.35 | 149.50 | -23 | 9,028 | -0.25% |
|
| 2023/02/22 | 13 | 140.69 | 13 | 142.46 | 142.50 | 0 | 9,014 | 0.00% |
|
| 2023/02/21 | 3 | 144.50 | 3 | 145.00 | 145.50 | 0 | 9,132 | 0.00% |
|
| 2023/02/20 | 17 | 144.65 | 13 | 144.38 | 143.50 | 4 | 9,533 | 0.04% |
|
| 2023/02/17 | 17 | 143.29 | 3 | 144.00 | 144.50 | 14 | 9,521 | 0.15% |
|
| 2023/02/16 | 23 | 146.48 | 25 | 147.50 | 149.00 | -2 | 9,440 | -0.02% |
|
| 2023/02/15 | 12 | 148.00 | 0 | 0.00 | 145.00 | 12 | 9,608 | 0.12% |
|
| 2023/02/14 | 21 | 147.10 | 2 | 147.50 | 145.50 | 19 | 9,519 | 0.20% |
|
| 2023/02/13 | 0 | 0.00 | 1 | 147.50 | 147.50 | -1 | 9,556 | -0.01% |
|
| 2023/02/10 | 13 | 150.12 | 14 | 148.21 | 147.50 | -1 | 9,660 | -0.01% |
|
| 2023/02/09 | 5 | 153.70 | 123 | 152.52 | 150.50 | -118 | 9,805 | -1.20% |
大賣/鉅額交易
|
| 2023/02/08 | 7 | 151.71 | 14 | 153.82 | 154.00 | -7 | 9,831 | -0.07% |
|
| 2023/02/07 | 0 | 0.00 | 1 | 147.50 | 148.50 | -1 | 9,742 | -0.01% |
|
| 2023/02/06 | 17 | 148.18 | 8 | 147.69 | 148.50 | 9 | 9,772 | 0.09% |
|
| 2023/02/03 | 1 | 148.00 | 14 | 150.79 | 151.50 | -13 | 9,674 | -0.13% |
|
| 2023/02/02 | 30 | 146.85 | 41.1 | 147.98 | 147.00 | -11.1 | 9,537 | -0.12% |
|
| 2023/02/01 | 10 | 136.65 | 18 | 138.67 | 142.00 | -8 | 9,089 | -0.09% |
|
| 2023/01/31 | 1 | 130.50 | 10 | 130.10 | 129.50 | -9 | 8,855 | -0.10% |
|
| 2023/01/30 | 3 | 128.67 | 12 | 129.83 | 130.50 | -9 | 8,906 | -0.10% |
|
| 2023/01/16 | 2 | 125.00 | 4 | 125.25 | 125.50 | -2 | 8,966 | -0.02% |
|
| 2023/01/13 | 1 | 125.50 | 4 | 125.50 | 124.00 | -3 | 8,992 | -0.03% |
|
| 2023/01/12 | 7 | 126.43 | 9 | 126.44 | 125.50 | -2 | 9,057 | -0.02% |
|
| 2023/01/11 | 0 | 0.00 | 14 | 124.96 | 125.50 | -14 | 9,041 | -0.15% |
|
| 2023/01/10 | 1.1 | 123.00 | 5 | 124.30 | 123.50 | -4 | 9,085 | -0.04% |
|
| 2023/01/09 | 3 | 121.50 | 14 | 122.50 | 123.50 | -11 | 9,169 | -0.12% |
|
| 2023/01/06 | 5 | 116.00 | 6 | 116.83 | 118.00 | -1 | 9,206 | -0.01% |
|
| 2023/01/05 | 0 | 0.00 | 2 | 117.00 | 115.50 | -2 | 9,376 | -0.02% |
|
| 2023/01/04 | 1 | 117.50 | 1 | 117.50 | 117.50 | 0 | 9,454 | 0.00% |
|
| 2023/01/03 | 1 | 118.00 | 0 | 0.00 | 118.00 | 1 | 9,535 | 0.01% |
|
| 2022/12/29 | 4 | 114.88 | 3 | 113.83 | 116.50 | 1 | 9,620 | 0.01% |
|
| 2022/12/28 | 3 | 115.17 | 2 | 114.75 | 114.00 | 1 | 9,815 | 0.01% |
|
| 2022/12/27 | 3 | 118.00 | 1 | 118.00 | 118.00 | 2 | 9,880 | 0.02% |
|
| 2022/12/26 | 2 | 117.00 | 7 | 116.14 | 116.00 | -5 | 9,989 | -0.05% |
|
| 2022/12/23 | 4 | 116.38 | 4 | 116.88 | 117.00 | 0 | 10,116 | 0.00% |
|
| 2022/12/22 | 8 | 120.69 | 7 | 119.57 | 119.50 | 1 | 10,179 | 0.01% |
|
| 2022/12/21 | 10 | 120.30 | 3 | 119.67 | 120.00 | 7 | 10,261 | 0.07% |
|
| 2022/12/20 | 12 | 119.88 | 17 | 124.15 | 118.50 | -5 | 10,300 | -0.05% |
|
| 2022/12/19 | 4 | 120.13 | 3 | 120.00 | 120.00 | 1 | 10,205 | 0.01% |
|
| 2022/12/16 | 1 | 120.00 | 11 | 120.05 | 121.00 | -10 | 10,373 | -0.10% |
|
| 2022/12/15 | 12 | 124.79 | 1 | 124.00 | 123.50 | 11 | 10,490 | 0.10% |
|
| 2022/12/14 | 1 | 122.00 | 10 | 124.10 | 125.00 | -9 | 10,525 | -0.09% |
|
| 2022/12/13 | 4 | 121.50 | 4 | 120.88 | 120.00 | 0 | 10,613 | 0.00% |
|
| 2022/12/12 | 1 | 121.50 | 1 | 122.00 | 122.00 | 0 | 10,622 | 0.00% |
|
| 2022/12/09 | 23 | 124.78 | 13 | 121.54 | 121.50 | 10 | 10,681 | 0.09% |
|
| 2022/12/08 | 19 | 122.68 | 28 | 123.21 | 124.00 | -9 | 10,619 | -0.08% |
|
| 2022/12/07 | 8 | 121.69 | 6 | 120.67 | 118.50 | 2 | 10,585 | 0.02% |
|
| 2022/12/06 | 11 | 126.45 | 7 | 124.14 | 124.00 | 4 | 10,914 | 0.04% |
|
| 2022/12/05 | 3 | 125.67 | 4 | 127.00 | 127.00 | -1 | 10,858 | -0.01% |
|
| 2022/12/02 | 3 | 124.33 | 1 | 125.00 | 124.50 | 2 | 10,783 | 0.02% |
|
| 2022/12/01 | 12 | 123.63 | 16 | 123.81 | 123.50 | -4 | 10,825 | -0.04% |
|
| 2022/11/30 | 1 | 120.50 | 5 | 120.70 | 121.00 | -4 | 10,891 | -0.04% |
|
| 2022/11/29 | 14 | 121.93 | 13 | 120.96 | 120.50 | 1 | 10,954 | 0.01% |
|
| 2022/11/28 | 8 | 120.50 | 11 | 121.64 | 122.00 | -3 | 10,869 | -0.03% |
|
| 2022/11/25 | 10 | 120.75 | 1 | 121.00 | 120.00 | 9 | 10,880 | 0.08% |
|
| 2022/11/24 | 10 | 124.70 | 19.1 | 126.65 | 123.50 | -9.1 | 10,847 | -0.08% |
|
| 2022/11/23 | 4 | 122.75 | 9 | 123.28 | 122.50 | -5 | 10,472 | -0.05% |
|
| 2022/11/22 | 6 | 122.08 | 2 | 121.25 | 122.00 | 4 | 10,331 | 0.04% |
|
| 2022/11/21 | 1 | 118.50 | 2 | 118.00 | 118.00 | -1 | 10,324 | -0.01% |
|
| 2022/11/18 | 8 | 116.94 | 1 | 118.50 | 115.50 | 7 | 10,538 | 0.07% |
|
| 2022/11/17 | 1 | 121.00 | 0 | 0.00 | 121.00 | 1 | 10,446 | 0.01% |
|
| 2022/11/16 | 8 | 120.00 | 18.1 | 119.98 | 123.00 | -10.1 | 10,300 | -0.10% |
|
| 2022/11/15 | 1 | 113.50 | 14 | 112.82 | 116.00 | -13 | 9,870 | -0.13% |
|
| 2022/11/14 | 2 | 111.00 | 4 | 110.25 | 111.00 | -2 | 10,112 | -0.02% |
|
| 2022/11/11 | 11 | 112.36 | 2 | 112.25 | 109.50 | 9 | 10,391 | 0.09% |
|
| 2022/11/10 | 0 | 0.00 | 3 | 109.00 | 110.00 | -3 | 10,306 | -0.03% |
|
| 2022/11/09 | 0 | 0.00 | 5 | 109.70 | 109.50 | -5 | 10,425 | -0.05% |
|
| 2022/11/08 | 5 | 109.40 | 4 | 109.50 | 107.50 | 1 | 10,680 | 0.01% |
|
| 2022/11/07 | 14 | 107.18 | 5 | 107.00 | 107.50 | 9 | 10,829 | 0.08% |
|
| 2022/11/04 | 4 | 110.38 | 2 | 111.00 | 111.00 | 2 | 10,661 | 0.02% |
|
| 2022/11/03 | 3 | 110.83 | 7 | 109.64 | 110.50 | -4 | 10,550 | -0.04% |
|
| 2022/11/02 | 6 | 106.42 | 10 | 106.85 | 107.00 | -4 | 10,464 | -0.04% |
|
| 2022/11/01 | 4 | 103.88 | 10 | 104.00 | 104.00 | -6 | 10,460 | -0.06% |
|
| 2022/10/31 | 16 | 104.16 | 1 | 103.50 | 102.50 | 15 | 10,606 | 0.14% |
|
| 2022/10/28 | 11 | 102.41 | 6 | 102.75 | 102.50 | 5 | 10,684 | 0.05% |
|
| 2022/10/27 | 5 | 99.38 | 10 | 100.22 | 101.50 | -5 | 10,623 | -0.05% |
|
| 2022/10/26 | 2 | 95.50 | 3 | 95.43 | 95.70 | -1 | 10,559 | -0.01% |
|
| 2022/10/25 | 8 | 98.93 | 2 | 97.50 | 97.30 | 6 | 10,521 | 0.06% |
|
| 2022/10/24 | 1 | 99.10 | 3 | 99.13 | 97.90 | -2 | 10,523 | -0.02% |
|
| 2022/10/21 | 4 | 95.90 | 0 | 0.00 | 95.00 | 4 | 10,508 | 0.04% |
|
| 2022/10/20 | 3 | 98.03 | 3 | 98.50 | 98.40 | 0 | 10,537 | 0.00% |
|
| 2022/10/19 | 8 | 101.00 | 7 | 101.40 | 99.80 | 1 | 10,741 | 0.01% |
|
| 2022/10/18 | 11 | 103.68 | 7 | 100.29 | 100.50 | 4 | 10,864 | 0.04% |
|
| 2022/10/17 | 7 | 99.77 | 5 | 100.50 | 103.00 | 2 | 11,816 | 0.02% |
|
| 2022/10/14 | 14 | 100.00 | 18 | 102.14 | 103.50 | -4 | 12,295 | -0.03% |
|
| 2022/10/13 | 6.1 | 99.54 | 10 | 98.00 | 94.10 | -3.9 | 12,329 | -0.03% |
|
| 2022/10/12 | 7 | 104.07 | 6 | 104.42 | 104.00 | 1 | 12,291 | 0.01% |
|
| 2022/10/11 | 6 | 107.83 | 4 | 107.50 | 107.00 | 2 | 12,413 | 0.02% |
|
| 2022/10/07 | 0 | 0.00 | 2 | 113.50 | 113.00 | -2 | 12,607 | -0.02% |
|
| 2022/10/06 | 7 | 113.43 | 10 | 113.95 | 115.50 | -3 | 13,015 | -0.02% |
|
| 2022/10/05 | 7 | 113.50 | 13 | 114.73 | 113.00 | -6 | 13,248 | -0.05% |
|
| 2022/10/04 | 5 | 109.60 | 2 | 110.50 | 110.00 | 3 | 13,313 | 0.02% |
|
| 2022/10/03 | 12.1 | 107.37 | 10 | 106.50 | 107.50 | 2.1 | 13,402 | 0.02% |
|
| 2022/09/30 | 3 | 106.50 | 8 | 105.63 | 108.00 | -5 | 13,595 | -0.04% |
|
| 2022/09/29 | 12 | 106.54 | 2 | 104.50 | 104.50 | 10 | 13,715 | 0.07% |
|
| 2022/09/28 | 1 | 109.00 | 2 | 108.75 | 105.00 | -1 | 13,911 | -0.01% |
|
| 2022/09/27 | 8 | 111.06 | 6 | 110.08 | 113.50 | 2 | 14,330 | 0.01% |
|
| 2022/09/26 | 2 | 112.00 | 1 | 111.50 | 108.50 | 1 | 14,738 | 0.01% |
|
| 2022/09/23 | 6 | 121.42 | 12 | 120.63 | 117.00 | -6 | 15,029 | -0.04% |
|
| 2022/09/22 | 10 | 124.10 | 9 | 124.17 | 124.00 | 1 | 15,066 | 0.01% |
|
| 2022/09/21 | 8 | 123.88 | 4 | 123.38 | 124.00 | 4 | 15,104 | 0.03% |
|
| 2022/09/20 | 22 | 122.68 | 18 | 123.31 | 122.50 | 4 | 15,196 | 0.03% |
|
| 2022/09/19 | 3 | 121.83 | 0 | 0.00 | 120.50 | 3 | 15,291 | 0.02% |
|
| 2022/09/16 | 1 | 120.50 | 2 | 119.50 | 120.00 | -1 | 15,471 | -0.01% |
|
| 2022/09/15 | 16 | 123.91 | 12 | 122.08 | 120.00 | 4 | 15,554 | 0.03% |
|
| 2022/09/14 | 2 | 120.25 | 4 | 120.63 | 123.50 | -2 | 15,708 | -0.01% |
|
| 2022/09/13 | 11 | 124.09 | 11 | 124.73 | 122.50 | 0 | 15,748 | 0.00% |
|
| 2022/09/12 | 4 | 119.13 | 3 | 118.83 | 118.50 | 1 | 15,530 | 0.01% |
|
| 2022/09/08 | 6 | 115.25 | 9 | 116.72 | 117.50 | -3 | 15,711 | -0.02% |
|
| 2022/09/07 | 14 | 113.82 | 11 | 114.55 | 115.00 | 3 | 15,940 | 0.02% |
|
| 2022/09/06 | 9 | 112.94 | 12 | 114.13 | 113.00 | -3 | 16,010 | -0.02% |
|
| 2022/09/05 | 6 | 121.08 | 1 | 120.50 | 118.50 | 5 | 15,932 | 0.03% |
|
| 2022/09/02 | 4 | 122.13 | 2 | 123.50 | 122.00 | 2 | 15,939 | 0.01% |
|
| 2022/09/01 | 5 | 122.10 | 4 | 121.88 | 121.00 | 1 | 16,062 | 0.01% |
|
| 2022/08/31 | 3 | 125.17 | 6 | 125.42 | 125.50 | -3 | 16,138 | -0.02% |
|
| 2022/08/30 | 2 | 122.50 | 2 | 123.00 | 122.50 | 0 | 16,552 | 0.00% |
|
| 2022/08/29 | 8 | 120.63 | 3 | 122.17 | 123.00 | 5 | 17,208 | 0.03% |
|
| 2022/08/26 | 15 | 130.00 | 16 | 127.59 | 126.50 | -1 | 17,514 | -0.01% |
|
| 2022/08/25 | 6 | 126.84 | 12 | 128.33 | 127.50 | -6 | 17,347 | -0.03% |
|
| 2022/08/24 | 1 | 123.50 | 0 | 0.00 | 123.00 | 1 | 17,193 | 0.01% |
|
| 2022/08/23 | 3 | 121.00 | 2 | 121.50 | 121.50 | 1 | 17,543 | 0.01% |
|
| 2022/08/22 | 2 | 125.25 | 2 | 124.75 | 123.50 | 0 | 17,678 | 0.00% |
|
| 2022/08/19 | 10 | 126.75 | 17 | 127.24 | 125.50 | -7 | 17,767 | -0.04% |
|
| 2022/08/18 | 7 | 123.64 | 7 | 123.93 | 124.50 | 0 | 17,514 | 0.00% |
|
| 2022/08/17 | 4.5 | 121.28 | 2 | 120.00 | 119.50 | 2.5 | 17,449 | 0.01% |
|
| 2022/08/16 | 1 | 126.00 | 6 | 124.00 | 122.50 | -5 | 17,705 | -0.03% |
|
| 2022/08/15 | 26 | 124.02 | 18 | 125.31 | 124.00 | 8 | 17,881 | 0.04% |
|
| 2022/08/12 | 2 | 120.75 | 18 | 119.61 | 121.50 | -16 | 18,001 | -0.09% |
|
| 2022/08/11 | 2 | 114.50 | 0 | 0.00 | 113.00 | 2 | 17,973 | 0.01% |
|
| 2022/08/10 | 2 | 111.75 | 5 | 112.50 | 111.00 | -3 | 18,274 | -0.02% |
|
| 2022/08/09 | 4 | 112.88 | 11 | 113.41 | 113.50 | -7 | 18,552 | -0.04% |
|
| 2022/08/08 | 1 | 114.00 | 4 | 114.13 | 114.00 | -3 | 19,047 | -0.02% |
|
| 2022/08/05 | 7 | 111.14 | 5 | 111.80 | 114.00 | 2 | 19,385 | 0.01% |
|
| 2022/08/04 | 5 | 104.40 | 14 | 103.61 | 106.50 | -9 | 19,606 | -0.05% |
|
| 2022/08/03 | 9 | 108.50 | 10 | 108.30 | 108.00 | -1 | 19,728 | -0.01% |
|
| 2022/08/02 | 4 | 109.38 | 1 | 109.50 | 109.00 | 3 | 20,209 | 0.01% |
|
| 2022/08/01 | 10 | 113.20 | 7 | 115.43 | 112.50 | 3 | 20,510 | 0.01% |
|
| 2022/07/29 | 3 | 119.50 | 1 | 118.50 | 119.50 | 2 | 21,141 | 0.01% |
|
| 2022/07/28 | 5 | 120.20 | 15 | 122.07 | 118.00 | -10 | 21,759 | -0.05% |
|
| 2022/07/27 | 3 | 120.17 | 4 | 120.00 | 120.00 | -1 | 22,255 | 0.00% |
|
| 2022/07/26 | 26 | 121.35 | 29 | 120.74 | 119.50 | -3 | 22,354 | -0.01% |
|
| 2022/07/25 | 13 | 126.96 | 8.1 | 127.19 | 127.50 | 4.9 | 22,271 | 0.02% |
|
| 2022/07/22 | 134 | 133.22 | 74 | 132.16 | 130.00 | 60 | 22,383 | 0.27% |
大買/
|
| 2022/07/21 | 11 | 125.91 | 52 | 126.15 | 129.50 | -41 | 21,594 | -0.19% |
|
| 2022/07/20 | 17 | 118.06 | 8 | 118.19 | 118.00 | 9 | 21,191 | 0.04% |
|
| 2022/07/19 | 10 | 114.70 | 3 | 114.50 | 114.00 | 7 | 21,217 | 0.03% |
|
| 2022/07/18 | 2 | 117.75 | 10.1 | 118.73 | 117.00 | -8.1 | 21,378 | -0.04% |
|
| 2022/07/15 | 21 | 114.02 | 6 | 115.42 | 116.00 | 15 | 21,812 | 0.07% |
|
| 2022/07/14 | 18 | 114.19 | 11 | 111.86 | 114.50 | 7 | 21,730 | 0.03% |
|
| 2022/07/13 | 8 | 113.69 | 4 | 111.38 | 110.00 | 4 | 21,524 | 0.02% |
|
| 2022/07/12 | 16 | 112.84 | 1 | 112.00 | 112.50 | 15 | 21,510 | 0.07% |
|
| 2022/07/11 | 5 | 117.60 | 10 | 118.45 | 117.50 | -5 | 21,710 | -0.02% |
|
| 2022/07/08 | 8.1 | 117.54 | 6 | 116.92 | 117.00 | 2.1 | 21,852 | 0.01% |
|
| 2022/07/07 | 10 | 116.20 | 75.1 | 114.02 | 117.00 | -65.1 | 21,879 | -0.30% |
|
| 2022/07/06 | 6 | 114.00 | 4 | 116.25 | 112.50 | 2 | 22,093 | 0.01% |
|
| 2022/07/05 | 62 | 115.24 | 12 | 117.33 | 118.00 | 50 | 22,267 | 0.22% |
|
| 2022/07/04 | 1 | 120.00 | 54 | 118.71 | 122.00 | -53 | 22,281 | -0.24% |
|
| 2022/07/01 | 47 | 128.30 | 43 | 125.24 | 122.50 | 4 | 22,482 | 0.02% |
|
| 2022/06/30 | 39.1 | 138.37 | 39 | 137.08 | 136.00 | 0.1 | 22,408 | 0.00% |
|
| 2022/06/29 | 40 | 137.10 | 37 | 138.89 | 143.00 | 3 | 22,711 | 0.01% |
|
| 2022/06/28 | 39.2 | 141.84 | 38 | 139.26 | 140.50 | 1.2 | 22,946 | 0.01% |
|
| 2022/06/27 | 10 | 146.20 | 8 | 149.75 | 147.50 | 2 | 23,468 | 0.01% |
|
| 2022/06/24 | 46.3 | 141.94 | 45 | 143.59 | 140.00 | 1.3 | 23,867 | 0.01% |
|
| 2022/06/23 | 9 | 143.78 | 4 | 144.13 | 144.00 | 5 | 24,329 | 0.02% |
|
| 2022/06/22 | 31 | 145.65 | 2 | 147.75 | 144.00 | 29 | 24,814 | 0.12% |
|
| 2022/06/21 | 3 | 156.67 | 1 | 157.00 | 156.50 | 2 | 25,557 | 0.01% |
|
| 2022/06/20 | 11 | 159.45 | 4 | 157.75 | 154.00 | 7 | 26,723 | 0.03% |
|
| 2022/06/17 | 7 | 164.00 | 3 | 163.67 | 167.50 | 4 | 27,070 | 0.01% |
|
| 2022/06/16 | 37 | 175.50 | 41 | 173.73 | 166.00 | -4 | 27,297 | -0.01% |
|
| 2022/06/15 | 0 | 0.00 | 3 | 170.33 | 170.50 | -3 | 27,687 | -0.01% |
|
| 2022/06/14 | 15 | 165.33 | 28 | 166.95 | 168.00 | -13 | 27,861 | -0.05% |
|
| 2022/06/13 | 3 | 166.67 | 2 | 166.25 | 166.50 | 1 | 27,830 | 0.00% |
|
| 2022/06/10 | 45 | 173.52 | 31 | 171.60 | 172.50 | 14 | 27,999 | 0.05% |
|
| 2022/06/09 | 29 | 175.59 | 50.1 | 175.56 | 176.50 | -21.1 | 27,910 | -0.08% |
|
| 2022/06/08 | 49 | 178.71 | 33 | 178.17 | 175.00 | 16 | 27,819 | 0.06% |
|
| 2022/06/07 | 18 | 180.72 | 29 | 181.41 | 182.00 | -11 | 27,607 | -0.04% |
|
| 2022/06/06 | 41 | 176.51 | 50 | 176.91 | 176.50 | -9 | 27,139 | -0.03% |
|
| 2022/06/02 | 32 | 172.05 | 36 | 172.13 | 173.00 | -4 | 26,990 | -0.01% |
|
| 2022/06/01 | 39 | 174.29 | 33 | 173.00 | 171.50 | 6 | 26,945 | 0.02% |
|
| 2022/05/31 | 48 | 173.19 | 44 | 171.99 | 173.50 | 4 | 26,840 | 0.01% |
|
| 2022/05/30 | 5 | 169.10 | 20 | 169.70 | 169.00 | -15 | 26,547 | -0.06% |
|
| 2022/05/27 | 38 | 165.57 | 33 | 163.64 | 162.50 | 5 | 26,408 | 0.02% |
|
| 2022/05/26 | 38 | 162.84 | 35 | 162.23 | 160.50 | 3 | 26,281 | 0.01% |
|
| 2022/05/25 | 47 | 162.35 | 38 | 163.82 | 164.00 | 9 | 26,198 | 0.03% |
|
| 2022/05/24 | 17.2 | 164.91 | 12 | 164.50 | 160.50 | 5.2 | 26,005 | 0.02% |
|
| 2022/05/23 | 4 | 174.00 | 2 | 175.25 | 172.00 | 2 | 25,657 | 0.01% |
|
| 2022/05/20 | 49 | 174.68 | 67 | 175.81 | 175.00 | -18 | 25,429 | -0.07% |
|
| 2022/05/19 | 32 | 169.03 | 33 | 170.52 | 173.50 | -1 | 25,020 | 0.00% |
|
| 2022/05/18 | 38 | 172.78 | 45 | 173.80 | 171.50 | -7 | 24,878 | -0.03% |
|
| 2022/05/17 | 53 | 170.04 | 40 | 168.83 | 171.50 | 13 | 24,725 | 0.05% |
|
| 2022/05/16 | 22 | 172.86 | 13 | 172.08 | 167.50 | 9 | 24,832 | 0.04% |
|
| 2022/05/13 | 44 | 166.91 | 53 | 168.90 | 166.50 | -9 | 24,511 | -0.04% |
|
| 2022/05/12 | 46 | 165.61 | 44 | 167.26 | 163.00 | 2 | 24,431 | 0.01% |
|
| 2022/05/11 | 37 | 165.36 | 35 | 166.27 | 163.50 | 2 | 24,469 | 0.01% |
|
| 2022/05/10 | 37 | 162.01 | 34 | 163.38 | 168.00 | 3 | 24,989 | 0.01% |
|
| 2022/05/09 | 55 | 167.08 | 43 | 164.23 | 163.00 | 12 | 24,776 | 0.05% |
|
| 2022/05/06 | 41 | 165.29 | 46.1 | 167.75 | 171.50 | -5.1 | 24,525 | -0.02% |
|
| 2022/05/05 | 48.1 | 167.83 | 57 | 168.65 | 168.00 | -8.9 | 24,166 | -0.04% |
|
| 2022/05/04 | 52 | 157.46 | 64 | 159.00 | 162.50 | -12 | 23,768 | -0.05% |
|
| 2022/05/03 | 6 | 147.42 | 7.4 | 149.64 | 151.50 | -1.4 | 23,539 | -0.01% |
|
| 2022/04/29 | 37 | 149.43 | 41 | 145.37 | 146.00 | -4 | 23,509 | -0.02% |
|
| 2022/04/28 | 62 | 145.35 | 61 | 144.94 | 143.50 | 1 | 23,501 | 0.00% |
|
| 2022/04/27 | 6 | 138.42 | 7 | 139.57 | 145.00 | -1 | 23,407 | 0.00% |
|
| 2022/04/26 | 38 | 147.93 | 24 | 146.21 | 143.50 | 14 | 23,610 | 0.06% |
|
| 2022/04/25 | 27 | 152.52 | 19 | 150.11 | 149.00 | 8 | 23,957 | 0.03% |
|
| 2022/04/22 | 43 | 162.37 | 40 | 160.75 | 159.50 | 3 | 24,015 | 0.01% |
|
| 2022/04/21 | 55 | 163.84 | 61 | 166.80 | 166.50 | -6 | 23,823 | -0.03% |
|
| 2022/04/20 | 2 | 159.75 | 2 | 158.25 | 159.50 | 0 | 23,299 | 0.00% |
|
| 2022/04/19 | 7 | 158.93 | 4 | 160.38 | 158.00 | 3 | 23,270 | 0.01% |
|
| 2022/04/18 | 40 | 153.23 | 46 | 155.23 | 156.00 | -6 | 23,186 | -0.03% |
|
| 2022/04/15 | 62 | 159.49 | 42 | 155.01 | 156.50 | 20 | 23,015 | 0.09% |
|
| 2022/04/14 | 8 | 167.75 | 13 | 167.08 | 167.00 | -5 | 22,684 | -0.02% |
|
| 2022/04/13 | 39 | 163.50 | 37 | 164.51 | 163.50 | 2 | 22,437 | 0.01% |
|
| 2022/04/12 | 57 | 160.41 | 55 | 160.14 | 159.00 | 2 | 22,172 | 0.01% |
|
| 2022/04/11 | 30 | 164.82 | 14 | 163.89 | 160.50 | 16 | 21,872 | 0.07% |
|
| 2022/04/08 | 65 | 171.86 | 50 | 171.87 | 173.00 | 15 | 21,426 | 0.07% |
|
| 2022/04/07 | 34 | 172.35 | 37 | 172.04 | 172.50 | -3 | 20,942 | -0.01% |
|
| 2022/04/06 | 49 | 181.52 | 46 | 180.49 | 180.00 | 3 | 20,316 | 0.01% |
|
| 2022/04/01 | 28 | 183.04 | 13 | 182.92 | 183.00 | 15 | 20,023 | 0.07% |
|
| 2022/03/31 | 45 | 195.52 | 44.6 | 193.86 | 191.00 | 0.4 | 19,559 | 0.00% |
|
| 2022/03/30 | 101 | 195.45 | 76 | 201.68 | 190.50 | 25 | 19,221 | 0.13% |
大買/
|
| 2022/03/29 | 32 | 182.61 | 110 | 188.60 | 194.50 | -78 | 18,900 | -0.41% |
大賣/
|
| 2022/03/28 | 97 | 186.58 | 24 | 183.31 | 177.00 | 73 | 18,930 | 0.39% |
|
| 2022/03/25 | 12 | 178.96 | 12 | 179.50 | 179.50 | 0 | 18,298 | 0.00% |
|
| 2022/03/24 | 20 | 177.10 | 20 | 176.98 | 179.00 | 0 | 17,766 | 0.00% |
|
| 2022/03/23 | 15 | 171.17 | 60.3 | 171.31 | 175.50 | -45.3 | 16,873 | -0.27% |
|
| 2022/03/22 | 12 | 157.38 | 16.3 | 156.36 | 160.00 | -4.3 | 15,827 | -0.03% |
|
| 2022/03/21 | 5 | 154.20 | 16.2 | 153.99 | 153.50 | -11.2 | 15,465 | -0.07% |
|
| 2022/03/18 | 11 | 150.91 | 13 | 150.81 | 149.00 | -2 | 15,255 | -0.01% |
|
| 2022/03/17 | 10 | 142.40 | 28 | 145.29 | 148.50 | -18 | 14,639 | -0.12% |
|
| 2022/03/16 | 21 | 137.10 | 8 | 136.63 | 137.00 | 13 | 14,436 | 0.09% |
|
| 2022/03/15 | 10 | 141.90 | 6 | 143.33 | 138.50 | 4 | 14,460 | 0.03% |
|
| 2022/03/14 | 5.3 | 144.09 | 5 | 144.90 | 145.00 | 0.3 | 14,442 | 0.00% |
|
| 2022/03/11 | 14 | 144.21 | 2 | 144.25 | 143.00 | 12 | 14,740 | 0.08% |
|
| 2022/03/10 | 19 | 145.42 | 9 | 145.44 | 143.00 | 10 | 14,906 | 0.07% |
|
| 2022/03/09 | 6 | 143.33 | 8 | 143.88 | 143.50 | -2 | 15,044 | -0.01% |
|
| 2022/03/08 | 7 | 141.50 | 12 | 142.96 | 140.00 | -5 | 15,349 | -0.03% |
|
| 2022/03/07 | 4 | 137.75 | 0 | 0.00 | 138.00 | 4 | 16,046 | 0.02% |
|
| 2022/03/04 | 2 | 145.25 | 0 | 0.00 | 144.50 | 2 | 17,325 | 0.01% |
|
| 2022/03/03 | 34 | 146.47 | 38.1 | 145.57 | 145.50 | -4.1 | 18,951 | -0.02% |
|
| 2022/03/02 | 0 | 0.00 | 14 | 142.93 | 143.00 | -14 | 19,522 | -0.07% |
|
| 2022/03/01 | 2 | 140.00 | 3 | 139.67 | 139.50 | -1 | 20,151 | 0.00% |
|
| 2022/02/25 | 4 | 136.38 | 5 | 137.80 | 136.50 | -1 | 20,576 | 0.00% |
|
| 2022/02/24 | 7 | 134.57 | 1 | 136.50 | 133.50 | 6 | 21,396 | 0.03% |
|
| 2022/02/23 | 2 | 140.50 | 4 | 140.63 | 140.00 | -2 | 21,422 | -0.01% |
|
| 2022/02/22 | 16 | 137.25 | 1 | 136.50 | 136.50 | 15 | 21,565 | 0.07% |
|
| 2022/02/21 | 1 | 141.50 | 1 | 143.00 | 142.00 | 0 | 21,782 | 0.00% |
|
| 2022/02/18 | 5 | 141.80 | 6 | 142.67 | 144.50 | -1 | 22,092 | 0.00% |
|
| 2022/02/17 | 71 | 143.71 | 6 | 144.58 | 143.00 | 65 | 22,348 | 0.29% |
|
| 2022/02/16 | 34 | 149.16 | 24 | 150.56 | 147.50 | 10 | 22,483 | 0.04% |
|
| 2022/02/15 | 32 | 146.20 | 13 | 147.46 | 145.50 | 19 | 22,383 | 0.08% |
|
| 2022/02/14 | 32 | 145.75 | 11 | 145.05 | 143.50 | 21 | 22,227 | 0.09% |
|
| 2022/02/11 | 12 | 150.46 | 11 | 151.00 | 152.00 | 1 | 22,140 | 0.00% |
|
| 2022/02/10 | 61 | 149.70 | 99 | 150.61 | 147.50 | -38 | 21,979 | -0.17% |
|
| 2022/02/09 | 23 | 143.39 | 2 | 147.50 | 143.00 | 21 | 21,281 | 0.10% |
|
| 2022/02/08 | 0 | 0.00 | 4.3 | 144.65 | 145.00 | -4.3 | 21,042 | -0.02% |
|
| 2022/02/07 | 9 | 144.50 | 10 | 149.15 | 144.00 | -1 | 21,124 | 0.00% |
|
| 2022/01/26 | 2 | 142.50 | 19 | 142.42 | 143.00 | -17 | 20,884 | -0.08% |
|
| 2022/01/25 | 9 | 140.89 | 20 | 141.75 | 140.50 | -11 | 20,809 | -0.05% |
|
| 2022/01/24 | 4 | 136.00 | 7 | 136.07 | 138.50 | -3 | 20,593 | -0.01% |
|
| 2022/01/21 | 23 | 137.52 | 6 | 139.08 | 135.00 | 17 | 20,604 | 0.08% |
|
| 2022/01/20 | 10 | 140.60 | 17 | 141.06 | 142.00 | -7 | 20,533 | -0.03% |
|
| 2022/01/19 | 45 | 140.06 | 46 | 141.29 | 140.50 | -1 | 20,662 | 0.00% |
|
| 2022/01/18 | 47 | 138.20 | 47 | 140.88 | 139.00 | 0 | 20,828 | 0.00% |
|
| 2022/01/17 | 4 | 127.63 | 16 | 130.66 | 131.00 | -12 | 20,616 | -0.06% |
|
| 2022/01/14 | 12 | 122.88 | 11 | 123.55 | 124.00 | 1 | 21,152 | 0.00% |
|
| 2022/01/13 | 3 | 124.50 | 19 | 127.11 | 126.00 | -16 | 21,889 | -0.07% |
|
| 2022/01/12 | 32 | 127.09 | 2 | 128.00 | 126.50 | 30 | 22,179 | 0.14% |
|
| 2022/01/11 | 6 | 134.50 | 1 | 134.00 | 130.50 | 5 | 22,287 | 0.02% |
|
| 2022/01/10 | 1 | 136.00 | 22 | 132.23 | 137.00 | -21 | 22,311 | -0.09% |
|
| 2022/01/07 | 13 | 131.77 | 4.1 | 134.22 | 131.00 | 8.9 | 22,444 | 0.04% |
|
| 2022/01/06 | 5 | 138.10 | 0 | 0.00 | 138.00 | 5 | 22,628 | 0.02% |
|
| 2022/01/05 | 7 | 141.57 | 3 | 140.33 | 139.50 | 4 | 22,911 | 0.02% |
|
| 2022/01/04 | 13.1 | 144.62 | 3 | 145.00 | 143.50 | 10.1 | 23,052 | 0.04% |
|
| 2021/12/30 | 1 | 142.48 | 8 | 140.63 | 141.00 | -7 | 23,999 | -0.03% |
|
| 2021/12/29 | 7.1 | 143.65 | 3 | 142.83 | 142.00 | 4.1 | 24,430 | 0.02% |
|
| 2021/12/28 | 6 | 142.83 | 2 | 142.25 | 143.50 | 4 | 24,848 | 0.02% |
|
| 2021/12/27 | 11 | 142.82 | 1 | 143.50 | 142.50 | 10 | 25,173 | 0.04% |
|
| 2021/12/24 | 12.3 | 144.65 | 3 | 144.00 | 143.00 | 9.3 | 25,512 | 0.04% |
|
| 2021/12/23 | 26 | 147.60 | 7 | 148.64 | 145.00 | 19 | 25,614 | 0.07% |
|
| 2021/12/22 | 20 | 147.83 | 44 | 150.36 | 145.50 | -24 | 25,562 | -0.09% |
|
| 2021/12/21 | 2 | 139.75 | 0 | 0.00 | 139.50 | 2 | 25,152 | 0.01% |
|
| 2021/12/20 | 12 | 139.83 | 0 | 0.00 | 139.00 | 12 | 25,892 | 0.05% |
|
| 2021/12/17 | 8 | 145.06 | 1 | 145.00 | 144.50 | 7 | 26,456 | 0.03% |
|
| 2021/12/16 | 6 | 147.08 | 12 | 147.17 | 147.00 | -6 | 26,543 | -0.02% |
|
| 2021/12/15 | 3 | 139.33 | 3 | 142.00 | 143.00 | 0 | 26,464 | 0.00% |
|
| 2021/12/14 | 1 | 142.00 | 9 | 142.22 | 142.00 | -8 | 26,689 | -0.03% |
|
| 2021/12/13 | 10 | 138.35 | 7 | 139.21 | 138.00 | 3 | 26,765 | 0.01% |
|
| 2021/12/10 | 7 | 141.71 | 5 | 139.00 | 140.00 | 2 | 27,342 | 0.01% |
|
| 2021/12/09 | 5 | 142.00 | 5 | 141.90 | 141.00 | 0 | 28,202 | 0.00% |
|
| 2021/12/08 | 12 | 141.92 | 3 | 144.83 | 144.50 | 9 | 28,612 | 0.03% |
|
| 2021/12/07 | 31 | 145.03 | 7 | 145.07 | 144.00 | 24 | 28,992 | 0.08% |
|
| 2021/12/06 | 11 | 152.05 | 7 | 153.64 | 149.00 | 4 | 29,329 | 0.01% |
|
| 2021/12/03 | 24 | 154.38 | 17.2 | 156.14 | 154.00 | 6.8 | 30,337 | 0.02% |
|
| 2021/12/02 | 35 | 153.91 | 2 | 152.75 | 152.00 | 33 | 30,465 | 0.11% |
|
| 2021/12/01 | 47 | 158.86 | 62 | 159.83 | 162.50 | -15 | 30,713 | -0.05% |
|
| 2021/11/30 | 49 | 160.03 | 35 | 159.30 | 155.50 | 14 | 30,901 | 0.05% |
|
| 2021/11/29 | 18 | 151.83 | 43 | 152.30 | 156.00 | -25 | 31,412 | -0.08% |
|
| 2021/11/26 | 20 | 141.33 | 17 | 141.91 | 143.50 | 3 | 31,181 | 0.01% |
|
| 2021/11/25 | 8 | 142.31 | 20 | 143.00 | 139.00 | -12 | 30,992 | -0.04% |
|
| 2021/11/24 | 21 | 138.07 | 2 | 137.75 | 138.00 | 19 | 30,645 | 0.06% |
|
| 2021/11/23 | 26 | 144.71 | 41 | 145.52 | 143.00 | -15 | 31,034 | -0.05% |
|
| 2021/11/22 | 6 | 137.83 | 7.1 | 137.43 | 137.50 | -1.1 | 31,544 | 0.00% |
|
| 2021/11/19 | 15 | 138.57 | 5 | 139.50 | 135.50 | 10 | 34,292 | 0.03% |
|
| 2021/11/18 | 22 | 139.91 | 4 | 139.63 | 139.50 | 18 | 35,764 | 0.05% |
|
| 2021/11/17 | 7 | 138.64 | 40 | 141.69 | 143.00 | -33 | 36,558 | -0.09% |
|
| 2021/11/16 | 28.1 | 139.73 | 16 | 140.00 | 136.00 | 12.1 | 37,590 | 0.03% |
|
| 2021/11/15 | 13 | 136.81 | 11 | 138.82 | 138.50 | 2 | 38,657 | 0.01% |
|
| 2021/11/12 | 12 | 134.50 | 20 | 134.50 | 133.00 | -8 | 39,680 | -0.02% |
|
| 2021/11/11 | 7 | 132.07 | 12 | 131.58 | 130.50 | -5 | 40,366 | -0.01% |
|
| 2021/11/10 | 23.2 | 132.96 | 24 | 132.29 | 131.00 | -0.8 | 40,750 | 0.00% |
|
| 2021/11/09 | 8 | 129.06 | 7 | 128.71 | 130.00 | 1 | 40,825 | 0.00% |
|
| 2021/11/08 | 4 | 122.00 | 2 | 122.25 | 122.00 | 2 | 40,859 | 0.00% |
|
| 2021/11/05 | 8 | 124.56 | 7 | 124.36 | 124.00 | 1 | 41,105 | 0.00% |
|
| 2021/11/04 | 5 | 126.50 | 1 | 127.00 | 126.00 | 4 | 41,586 | 0.01% |
|
| 2021/11/03 | 1 | 127.00 | 3 | 128.83 | 130.00 | -2 | 41,987 | 0.00% |
|
| 2021/11/02 | 14 | 132.29 | 21 | 130.52 | 128.00 | -7 | 42,474 | -0.02% |
|
| 2021/11/01 | 19 | 131.82 | 18 | 131.56 | 131.00 | 1 | 43,019 | 0.00% |
|
| 2021/10/29 | 37 | 128.46 | 1 | 129.00 | 128.00 | 36 | 44,230 | 0.08% |
|
| 2021/10/28 | 18 | 131.19 | 29 | 131.07 | 129.00 | -11 | 44,764 | -0.02% |
|
| 2021/10/27 | 16 | 130.34 | 16 | 129.16 | 132.00 | 0 | 45,083 | 0.00% |
|
| 2021/10/26 | 63 | 129.66 | 38 | 129.69 | 127.00 | 25 | 45,547 | 0.05% |
|
| 2021/10/25 | 17 | 140.62 | 13 | 139.50 | 139.50 | 4 | 46,178 | 0.01% |
|
| 2021/10/22 | 30 | 140.55 | 38 | 141.17 | 144.00 | -8 | 46,175 | -0.02% |
|
| 2021/10/21 | 23 | 139.87 | 24 | 139.79 | 136.00 | -1 | 46,465 | 0.00% |
|
| 2021/10/20 | 12 | 132.71 | 22 | 133.14 | 135.00 | -10 | 46,586 | -0.02% |
|
| 2021/10/19 | 8 | 126.94 | 5 | 129.20 | 128.50 | 3 | 47,139 | 0.01% |
|
| 2021/10/18 | 7 | 122.86 | 5 | 123.40 | 123.00 | 2 | 47,995 | 0.00% |
|
| 2021/10/15 | 7 | 121.64 | 10 | 122.50 | 122.00 | -3 | 48,377 | -0.01% |
|
| 2021/10/14 | 3 | 119.00 | 10 | 118.45 | 118.00 | -7 | 48,819 | -0.01% |
|
| 2021/10/13 | 15 | 123.00 | 2 | 126.00 | 120.50 | 13 | 49,261 | 0.03% |
|
| 2021/10/12 | 5 | 130.30 | 23 | 130.78 | 128.50 | -18 | 49,863 | -0.04% |
|
| 2021/10/08 | 36 | 134.22 | 28.5 | 136.77 | 131.00 | 7.5 | 50,305 | 0.01% |
|
| 2021/10/07 | 19 | 131.53 | 6 | 132.58 | 133.50 | 13 | 50,945 | 0.03% |
|
| 2021/10/06 | 4.6 | 126.66 | 6 | 127.75 | 130.50 | -1.4 | 50,971 | 0.00% |
|
| 2021/10/05 | 12.2 | 121.30 | 10 | 123.10 | 126.50 | 2.2 | 51,717 | 0.00% |
|
| 2021/10/04 | 11 | 124.14 | 13 | 125.73 | 121.50 | -2 | 52,128 | 0.00% |
|
| 2021/10/01 | 4 | 122.75 | 6 | 127.58 | 124.00 | -2 | 52,726 | 0.00% |
|
| 2021/09/30 | 3 | 134.83 | 3 | 135.00 | 134.00 | 0 | 53,156 | 0.00% |
|
| 2021/09/29 | 5 | 135.30 | 13 | 135.38 | 134.00 | -8 | 53,244 | -0.02% |
|
| 2021/09/28 | 7.1 | 134.63 | 9 | 133.50 | 139.00 | -1.9 | 53,458 | 0.00% |
|
| 2021/09/27 | 55 | 136.35 | 4 | 136.50 | 138.00 | 51 | 53,472 | 0.10% |
|
| 2021/09/24 | 8.2 | 131.33 | 53 | 131.82 | 135.00 | -44.9 | 52,807 | -0.08% |
|
| 2021/09/23 | 17 | 125.71 | 10 | 127.15 | 124.50 | 7 | 52,292 | 0.01% |
|
| 2021/09/22 | 1 | 123.50 | 2 | 123.75 | 125.00 | -1 | 52,340 | 0.00% |
|
| 2021/09/17 | 21.1 | 124.01 | 15.2 | 124.55 | 126.50 | 5.9 | 52,383 | 0.01% |
|
| 2021/09/16 | 13 | 121.46 | 12 | 120.63 | 121.50 | 1 | 52,394 | 0.00% |
|
| 2021/09/15 | 27 | 122.04 | 25.3 | 122.42 | 120.00 | 1.7 | 52,459 | 0.00% |
|
| 2021/09/14 | 46.4 | 124.86 | 42 | 123.27 | 121.50 | 4.4 | 52,046 | 0.01% |
|
| 2021/09/13 | 33 | 131.85 | 73 | 130.43 | 129.00 | -40 | 51,349 | -0.08% |
|
| 2021/09/10 | 29 | 129.98 | 28 | 130.84 | 133.00 | 1 | 51,054 | 0.00% |
|
| 2021/09/09 | 37 | 134.03 | 49 | 134.65 | 133.00 | -12 | 50,598 | -0.02% |
|
| 2021/09/08 | 45.2 | 130.80 | 30 | 132.20 | 130.50 | 15.2 | 50,078 | 0.03% |
|
| 2021/09/07 | 24.2 | 138.64 | 12.5 | 144.50 | 138.50 | 11.7 | 49,056 | 0.02% |
|
| 2021/09/06 | 22.6 | 157.39 | 18.1 | 154.55 | 153.50 | 4.5 | 48,713 | 0.01% |
|
| 2021/09/03 | 26.1 | 164.36 | 18 | 165.42 | 165.50 | 8.1 | 48,488 | 0.02% |
|
| 2021/09/02 | 39 | 167.38 | 34.2 | 166.29 | 159.00 | 4.9 | 48,252 | 0.01% |
|
| 2021/09/01 | 22.7 | 161.97 | 31 | 163.76 | 167.00 | -8.4 | 46,980 | -0.02% |
|
| 2021/08/31 | 5 | 153.20 | 5 | 154.10 | 155.00 | 0 | 46,231 | 0.00% |
|
| 2021/08/30 | 16 | 152.44 | 10 | 150.15 | 150.00 | 6 | 46,138 | 0.01% |
|
| 2021/08/27 | 42.5 | 151.36 | 43 | 151.94 | 150.00 | -0.5 | 46,457 | 0.00% |
|
| 2021/08/26 | 41 | 160.05 | 26 | 160.31 | 158.00 | 15 | 46,194 | 0.03% |
|
| 2021/08/25 | 115.1 | 163.06 | 66.2 | 160.76 | 158.50 | 48.9 | 45,344 | 0.11% |
大買/
|
| 2021/08/24 | 33.1 | 157.97 | 69.2 | 160.28 | 163.50 | -36.1 | 43,208 | -0.08% |
|
| 2021/08/23 | 32.2 | 149.98 | 30 | 150.70 | 149.00 | 2.2 | 42,798 | 0.01% |
|
| 2021/08/20 | 16 | 142.97 | 23 | 143.20 | 144.00 | -7 | 43,009 | -0.02% |
|
| 2021/08/19 | 65.1 | 147.26 | 54.2 | 148.62 | 135.00 | 10.9 | 42,007 | 0.03% |
|
| 2021/08/18 | 71.2 | 140.66 | 73.1 | 141.13 | 150.00 | -1.9 | 40,718 | 0.00% |
|
| 2021/08/17 | 42 | 139.83 | 31 | 140.52 | 137.50 | 11 | 39,881 | 0.03% |
|
| 2021/08/16 | 21 | 134.50 | 25.3 | 135.86 | 135.50 | -4.3 | 39,150 | -0.01% |
|
| 2021/08/13 | 15 | 137.63 | 13.1 | 136.83 | 130.50 | 1.9 | 38,780 | 0.00% |
|
| 2021/08/12 | 7 | 133.57 | 12 | 134.38 | 136.50 | -5 | 38,600 | -0.01% |
|
| 2021/08/11 | 17 | 134.24 | 10 | 133.20 | 128.00 | 7 | 38,648 | 0.02% |
|
| 2021/08/10 | 21 | 133.26 | 25 | 133.52 | 135.00 | -4 | 38,582 | -0.01% |
|
| 2021/08/09 | 35 | 146.14 | 34 | 145.03 | 138.50 | 1 | 38,319 | 0.00% |
|
| 2021/08/06 | 30 | 147.00 | 19 | 148.26 | 150.00 | 11 | 38,020 | 0.03% |
|
| 2021/08/05 | 24 | 147.29 | 25 | 145.44 | 144.50 | -1 | 37,805 | 0.00% |
|
| 2021/08/04 | 47.1 | 150.02 | 52 | 151.23 | 149.50 | -4.9 | 37,759 | -0.01% |
|
| 2021/08/03 | 15 | 140.23 | 17 | 141.62 | 142.00 | -2 | 36,910 | -0.01% |
|
| 2021/08/02 | 14.5 | 136.89 | 44 | 134.81 | 135.00 | -29.5 | 36,810 | -0.08% |
|
| 2021/07/30 | 53.1 | 138.59 | 50 | 140.29 | 135.00 | 3.1 | 36,379 | 0.01% |
|
| 2021/07/29 | 46 | 131.98 | 40 | 132.70 | 136.50 | 6 | 35,710 | 0.02% |
|
| 2021/07/28 | 11 | 134.36 | 5.2 | 135.48 | 132.50 | 5.8 | 34,588 | 0.02% |
|
| 2021/07/27 | 34 | 155.13 | 43 | 148.09 | 147.00 | -9 | 34,541 | -0.03% |
|
| 2021/07/26 | 14.2 | 148.11 | 40 | 150.34 | 155.00 | -25.8 | 33,627 | -0.08% |
|
| 2021/07/23 | 36 | 148.40 | 24.1 | 149.00 | 141.00 | 11.9 | 32,848 | 0.04% |
|
| 2021/07/22 | 33.1 | 154.03 | 37 | 153.91 | 153.00 | -3.9 | 32,220 | -0.01% |
|
| 2021/07/21 | 5 | 142.30 | 10 | 144.15 | 147.50 | -5 | 31,411 | -0.02% |
|
| 2021/07/20 | 14.1 | 137.20 | 18 | 136.25 | 134.50 | -3.9 | 31,298 | -0.01% |
|
| 2021/07/19 | 14 | 137.25 | 6 | 136.42 | 134.00 | 8 | 31,150 | 0.03% |
|
| 2021/07/16 | 17.1 | 135.92 | 11 | 136.59 | 137.00 | 6.1 | 31,080 | 0.02% |
|
| 2021/07/15 | 11 | 128.18 | 17 | 125.41 | 130.00 | -6 | 30,465 | -0.02% |
|
| 2021/07/14 | 31 | 124.34 | 50.5 | 125.51 | 124.50 | -19.5 | 30,605 | -0.06% |
|
| 2021/07/13 | 4 | 120.88 | 51 | 122.15 | 123.00 | -47 | 30,442 | -0.15% |
|
| 2021/07/12 | 28 | 111.20 | 41 | 112.56 | 112.00 | -13 | 30,802 | -0.04% |
|
| 2021/07/09 | 32 | 100.68 | 89.1 | 103.89 | 105.50 | -57.1 | 29,847 | -0.19% |
|
| 2021/07/08 | 26.1 | 96.05 | 23 | 94.40 | 96.20 | 3.1 | 29,423 | 0.01% |
|
| 2021/07/07 | 26 | 91.04 | 99 | 94.35 | 95.50 | -73 | 29,117 | -0.25% |
|
| 2021/07/06 | 25 | 87.70 | 18 | 86.68 | 86.90 | 7 | 28,520 | 0.02% |
|
| 2021/07/05 | 22 | 87.52 | 16 | 88.06 | 86.20 | 6 | 28,772 | 0.02% |
|
| 2021/07/02 | 4 | 79.63 | 15 | 82.21 | 86.00 | -11 | 28,994 | -0.04% |
|
| 2021/07/01 | 11 | 80.96 | 14 | 79.64 | 78.90 | -3 | 29,316 | -0.01% |
|
| 2021/06/30 | 31 | 80.92 | 11 | 80.56 | 80.30 | 20 | 29,785 | 0.07% |
|
| 2021/06/29 | 22 | 83.36 | 15 | 82.44 | 81.10 | 7 | 31,403 | 0.02% |
|
| 2021/06/28 | 8 | 85.91 | 33 | 85.04 | 84.90 | -25 | 33,429 | -0.07% |
|
| 2021/06/25 | 25 | 84.51 | 18 | 84.28 | 84.30 | 7 | 34,038 | 0.02% |
|
| 2021/06/24 | 17 | 83.69 | 13 | 83.38 | 83.50 | 4 | 33,812 | 0.01% |
|
| 2021/06/23 | 10 | 81.50 | 11 | 81.92 | 82.40 | -1 | 33,654 | 0.00% |
|
| 2021/06/22 | 8 | 82.74 | 5 | 79.70 | 79.20 | 3 | 33,733 | 0.01% |
|
| 2021/06/21 | 13 | 80.70 | 14 | 79.99 | 79.90 | -1 | 33,417 | 0.00% |
|
| 2021/06/18 | 5 | 80.00 | 3 | 79.70 | 79.60 | 2 | 33,176 | 0.01% |
|
| 2021/06/17 | 5 | 80.36 | 16 | 80.03 | 81.50 | -11 | 33,009 | -0.03% |
|
| 2021/06/16 | 15 | 82.55 | 14 | 81.53 | 79.90 | 1 | 32,827 | 0.00% |
|
| 2021/06/15 | 21 | 82.84 | 11 | 82.80 | 82.30 | 10 | 32,627 | 0.03% |
|
| 2021/06/11 | 16 | 84.89 | 15 | 85.07 | 83.00 | 1 | 32,497 | 0.00% |
|
| 2021/06/10 | 38.5 | 81.23 | 84 | 82.79 | 83.10 | -45.5 | 31,950 | -0.14% |
|
| 2021/06/09 | 13 | 80.52 | 40 | 79.07 | 78.60 | -27 | 31,065 | -0.09% |
|
| 2021/06/08 | 55 | 77.09 | 34 | 77.79 | 77.00 | 21 | 30,472 | 0.07% |
|
| 2021/06/07 | 20 | 86.02 | 17 | 83.58 | 83.10 | 3 | 29,770 | 0.01% |
|
| 2021/06/04 | 35 | 87.03 | 58.2 | 87.05 | 86.00 | -23.2 | 29,326 | -0.08% |
|
| 2021/06/03 | 57 | 86.44 | 64 | 85.52 | 85.70 | -7 | 28,631 | -0.02% |
|
| 2021/06/02 | 40 | 85.71 | 36 | 84.43 | 83.00 | 4 | 28,030 | 0.01% |
|
| 2021/06/01 | 31 | 83.45 | 63 | 84.02 | 86.10 | -32 | 27,484 | -0.12% |
|
| 2021/05/31 | 69 | 83.15 | 55 | 83.37 | 81.90 | 14 | 26,770 | 0.05% |
|
| 2021/05/28 | 45 | 77.04 | 105 | 78.22 | 79.20 | -60 | 25,574 | -0.23% |
大賣/
|
| 2021/05/27 | 12 | 70.10 | 24 | 71.25 | 72.00 | -12 | 24,303 | -0.05% |
|
| 2021/05/26 | 25 | 68.69 | 2 | 68.30 | 68.50 | 23 | 23,964 | 0.10% |
|
| 2021/05/25 | 14 | 69.66 | 38 | 69.93 | 68.20 | -24 | 23,809 | -0.10% |
|
| 2021/05/24 | 15 | 66.81 | 21 | 66.93 | 66.80 | -6 | 23,310 | -0.03% |
|
| 2021/05/21 | 8 | 65.21 | 32 | 63.97 | 64.00 | -24 | 23,089 | -0.10% |
|
| 2021/05/20 | 25 | 64.41 | 7 | 63.93 | 62.90 | 18 | 23,202 | 0.08% |
|
| 2021/05/19 | 0 | 0.00 | 6 | 64.68 | 66.00 | -6 | 23,128 | -0.03% |
|
| 2021/05/18 | 32 | 60.61 | 36 | 61.55 | 62.90 | -4 | 22,850 | -0.02% |
|
| 2021/05/17 | 4 | 58.18 | 4 | 57.50 | 57.20 | 0 | 22,602 | 0.00% |
|
| 2021/05/14 | 30 | 63.79 | 21 | 64.21 | 63.50 | 9 | 22,280 | 0.04% |
|
| 2021/05/13 | 34 | 65.14 | 25 | 62.70 | 62.90 | 9 | 21,942 | 0.04% |
|
| 2021/05/12 | 74 | 65.79 | 47 | 64.89 | 63.50 | 27 | 21,570 | 0.13% |
|
| 2021/05/11 | 19.2 | 68.19 | 13 | 70.28 | 67.00 | 6.2 | 20,854 | 0.03% |
|
| 2021/05/10 | 4 | 72.45 | 53 | 73.33 | 74.00 | -49 | 20,353 | -0.24% |
|
| 2021/05/07 | 0 | 0.00 | 35 | 67.30 | 67.30 | -35 | 19,787 | -0.18% |
|
| 2021/05/06 | 1 | 61.40 | 17 | 63.75 | 61.20 | -16 | 19,751 | -0.08% |
|
| 2021/05/05 | 4 | 65.18 | 16 | 63.84 | 62.80 | -12 | 19,622 | -0.06% |
|
| 2021/05/04 | 4 | 64.08 | 20 | 62.21 | 64.40 | -16 | 19,451 | -0.08% |
|
| 2021/05/03 | 8 | 67.98 | 4 | 67.20 | 67.00 | 4 | 19,143 | 0.02% |
|
| 2021/04/29 | 6 | 70.52 | 8 | 69.34 | 69.00 | -2 | 18,981 | -0.01% |
|
| 2021/04/28 | 56 | 69.92 | 5.2 | 70.42 | 69.60 | 50.8 | 18,872 | 0.27% |
|
| 2021/04/27 | 46 | 72.89 | 12 | 73.48 | 72.10 | 34 | 18,631 | 0.18% |
|
| 2021/04/26 | 15 | 76.81 | 11 | 75.99 | 75.40 | 4 | 18,336 | 0.02% |
|
| 2021/04/23 | 28 | 74.41 | 27 | 74.54 | 74.40 | 1 | 17,959 | 0.01% |
|
| 2021/04/22 | 56 | 74.31 | 14 | 75.59 | 72.60 | 42 | 17,593 | 0.24% |
|
| 2021/04/21 | 13 | 73.42 | 14 | 73.54 | 73.40 | -1 | 17,087 | -0.01% |
|
| 2021/04/20 | 42 | 72.25 | 21.1 | 73.22 | 73.00 | 20.9 | 16,800 | 0.12% |
|
| 2021/04/19 | 72 | 71.34 | 51 | 71.11 | 70.00 | 21 | 16,096 | 0.13% |
|
| 2021/04/16 | 25 | 68.93 | 101 | 70.54 | 71.10 | -76 | 15,114 | -0.50% |
大賣/
|
| 2021/04/15 | 18 | 64.41 | 30 | 64.75 | 64.70 | -12 | 14,251 | -0.08% |
|
| 2021/04/14 | 54.2 | 62.25 | 25 | 62.30 | 63.70 | 29.2 | 13,976 | 0.21% |
|
| 2021/04/13 | 116 | 66.54 | 54 | 65.72 | 65.60 | 62 | 13,548 | 0.46% |
大買/
|
| 2021/04/12 | 0 | 0.00 | 26 | 66.66 | 66.70 | -26 | 12,897 | -0.20% |
|
| 2021/04/09 | 85 | 61.23 | 47 | 61.63 | 60.70 | 38 | 12,824 | 0.30% |
|
| 2021/04/08 | 50 | 66.21 | 25.4 | 65.56 | 64.00 | 24.6 | 12,398 | 0.20% |
|
| 2021/04/07 | 9 | 61.98 | 31.1 | 63.91 | 64.20 | -22.1 | 11,648 | -0.19% |
|
| 2021/04/06 | 30 | 58.63 | 63.1 | 57.57 | 58.40 | -33.1 | 11,053 | -0.30% |
|
| 2021/04/01 | 76.1 | 58.69 | 60 | 58.72 | 58.20 | 16.1 | 10,491 | 0.15% |
|
| 2021/03/31 | 85 | 54.76 | 84.1 | 56.37 | 57.40 | 0.9 | 8,769 | 0.01% |
|
| 2021/03/30 | 8 | 48.94 | 95.4 | 50.39 | 52.20 | -87.4 | 6,590 | -1.33% |
|
| 2021/03/29 | 27 | 47.80 | 50 | 48.05 | 47.50 | -23 | 5,909 | -0.39% |
|
| 2021/03/26 | 39 | 47.22 | 26 | 47.33 | 47.45 | 13 | 5,852 | 0.22% |
|
| 2021/03/25 | 13 | 47.07 | 16 | 46.83 | 47.00 | -3 | 5,689 | -0.05% |
|
| 2021/03/24 | 0 | 0.00 | 7 | 44.45 | 44.45 | -7 | 5,396 | -0.13% |
|
| 2021/03/23 | 1 | 45.45 | 0 | 0.00 | 44.65 | 1 | 5,427 | 0.02% |
|
| 2021/03/22 | 0 | 0.00 | 3 | 44.95 | 45.10 | -3 | 5,465 | -0.05% |
|
| 2021/03/19 | 7 | 44.37 | 0 | 0.00 | 44.50 | 7 | 5,708 | 0.12% |
|
| 2021/03/18 | 1 | 45.30 | 0 | 0.00 | 45.00 | 1 | 5,742 | 0.02% |
|
| 2021/03/17 | 3 | 46.32 | 1 | 45.15 | 45.15 | 2 | 5,847 | 0.03% |
|
| 2021/03/16 | 2 | 45.90 | 13 | 45.96 | 46.50 | -11 | 5,917 | -0.19% |
|
| 2021/03/15 | 2 | 45.28 | 2 | 45.45 | 45.50 | 0 | 6,056 | 0.00% |
|
| 2021/03/12 | 10 | 44.93 | 0 | 0.00 | 44.60 | 10 | 6,178 | 0.16% |
|
| 2021/03/11 | 2 | 44.38 | 2 | 44.35 | 44.60 | 0 | 6,587 | 0.00% |
|
| 2021/03/09 | 0 | 0.00 | 1 | 43.70 | 43.80 | -1 | 7,223 | -0.01% |
|
| 2021/03/08 | 3 | 44.00 | 0 | 0.00 | 43.95 | 3 | 7,316 | 0.04% |
|
| 2021/03/05 | 0 | 0.00 | 1 | 44.35 | 44.30 | -1 | 7,337 | -0.01% |
|
| 2021/03/04 | 2 | 45.00 | 0 | 0.00 | 45.00 | 2 | 7,367 | 0.03% |
|
| 2021/03/03 | 1 | 46.25 | 0 | 0.00 | 46.20 | 1 | 7,644 | 0.01% |
|
| 2021/03/02 | 0 | 0.00 | 2 | 47.40 | 46.30 | -2 | 7,592 | -0.03% |
|
| 2021/02/26 | 6 | 46.71 | 7 | 47.23 | 47.35 | -1 | 7,537 | -0.01% |
|
| 2021/02/25 | 5 | 47.20 | 7 | 47.09 | 46.90 | -2 | 7,510 | -0.03% |
|
| 2021/02/24 | 2 | 47.45 | 1 | 46.65 | 46.70 | 1 | 7,609 | 0.01% |
|
| 2021/02/23 | 0 | 0.00 | 1 | 46.40 | 46.65 | -1 | 7,591 | -0.01% |
|
| 2021/02/22 | 2 | 48.00 | 2 | 48.33 | 47.45 | 0 | 7,530 | 0.00% |
|
| 2021/02/19 | 5 | 46.15 | 5 | 47.75 | 47.45 | 0 | 7,275 | 0.00% |
|
| 2021/02/18 | 1 | 46.55 | 6 | 46.58 | 46.85 | -5 | 7,114 | -0.07% |
|
| 2021/02/17 | 5 | 45.45 | 0 | 0.00 | 46.15 | 5 | 7,002 | 0.07% |
|
| 2021/02/04 | 0 | 0.00 | 9 | 43.57 | 43.90 | -9 | 6,937 | -0.13% |
|
| 2021/02/03 | 0 | 0.00 | 1 | 43.95 | 43.70 | -1 | 6,939 | -0.01% |
|
| 2021/02/02 | 0 | 0.00 | 21 | 43.79 | 43.75 | -21 | 6,955 | -0.30% |
|
| 2021/01/29 | 21 | 43.61 | 40 | 43.59 | 43.10 | -19 | 6,909 | -0.27% |
|
| 2021/01/28 | 2 | 44.60 | 18.2 | 44.41 | 44.35 | -16.2 | 6,858 | -0.24% |
|
| 2021/01/27 | 30 | 45.45 | 0 | 0.00 | 45.45 | 30 | 6,841 | 0.44% |
|
| 2021/01/26 | 21 | 45.12 | 6 | 44.88 | 44.70 | 15 | 6,806 | 0.22% |
|
| 2021/01/25 | 2 | 44.75 | 0 | 0.00 | 44.90 | 2 | 6,778 | 0.03% |
|
| 2021/01/21 | 10 | 43.95 | 2 | 44.00 | 44.05 | 8 | 6,733 | 0.12% |
|
| 2021/01/20 | 40 | 45.40 | 4 | 46.38 | 45.10 | 36 | 6,699 | 0.54% |
|
| 2021/01/19 | 4 | 46.69 | 15 | 46.52 | 46.10 | -11 | 6,581 | -0.17% |
|
| 2021/01/18 | 8 | 46.19 | 3 | 46.25 | 46.10 | 5 | 6,537 | 0.08% |
|
| 2021/01/15 | 3 | 47.40 | 12 | 47.30 | 47.30 | -9 | 6,465 | -0.14% |
|
| 2021/01/14 | 15 | 48.05 | 19 | 48.04 | 48.20 | -4 | 6,337 | -0.06% |
|
| 2021/01/13 | 2 | 46.60 | 3 | 46.68 | 46.55 | -1 | 6,131 | -0.02% |
|
| 2021/01/12 | 9 | 46.40 | 6 | 47.12 | 46.15 | 3 | 6,067 | 0.05% |
|
| 2021/01/11 | 22 | 47.25 | 6.2 | 46.66 | 47.50 | 15.8 | 5,985 | 0.26% |
|
| 2021/01/08 | 14 | 45.54 | 0 | 0.00 | 45.35 | 14 | 5,832 | 0.24% |
|
| 2021/01/07 | 2 | 45.80 | 8 | 45.80 | 45.80 | -6 | 5,840 | -0.10% |
|
| 2021/01/06 | 17.1 | 45.93 | 6 | 45.68 | 45.65 | 11.1 | 5,914 | 0.19% |
|
| 2021/01/05 | 5.6 | 46.85 | 12 | 46.84 | 46.85 | -6.4 | 5,892 | -0.11% |
|
| 2021/01/04 | 19 | 47.78 | 7 | 47.84 | 47.65 | 12 | 5,976 | 0.20% |
|
| 2020/12/31 | 16.1 | 47.14 | 2 | 47.65 | 47.45 | 14.1 | 5,860 | 0.24% |
|
| 2020/12/30 | 1 | 46.70 | 1 | 46.45 | 46.70 | 0 | 5,800 | 0.00% |
|
| 2020/12/29 | 1 | 46.35 | 0 | 0.00 | 46.20 | 1 | 5,800 | 0.02% |
|
| 2020/12/28 | 0 | 0.00 | 6 | 46.65 | 46.65 | -6 | 5,771 | -0.10% |
|
| 2020/12/25 | 22 | 46.73 | 10 | 46.35 | 46.40 | 12 | 5,712 | 0.21% |
|
| 2020/12/24 | 10 | 46.74 | 1 | 46.75 | 46.75 | 9 | 5,641 | 0.16% |
|
| 2020/12/23 | 22 | 46.19 | 25 | 46.39 | 46.20 | -3 | 5,543 | -0.05% |
|
| 2020/12/22 | 5 | 45.69 | 7.6 | 45.45 | 44.90 | -2.6 | 5,383 | -0.05% |
|
| 2020/12/21 | 12 | 44.17 | 1 | 43.80 | 45.05 | 11 | 5,259 | 0.21% |
|
| 2020/12/18 | 8.4 | 44.73 | 2 | 44.70 | 44.75 | 6.4 | 5,182 | 0.12% |
|
| 2020/12/17 | 1 | 45.05 | 0 | 0.00 | 45.00 | 1 | 5,165 | 0.02% |
|
| 2020/12/16 | 3 | 45.50 | 5.4 | 45.54 | 45.30 | -2.4 | 5,161 | -0.05% |
|
| 2020/12/15 | 57 | 45.75 | 12 | 46.05 | 45.15 | 45 | 5,109 | 0.88% |
|
| 2020/12/14 | 4 | 47.50 | 1 | 47.65 | 47.40 | 3 | 4,874 | 0.06% |
|
| 2020/12/11 | 15 | 47.59 | 18 | 48.13 | 46.95 | -3 | 4,843 | -0.06% |
|
| 2020/12/10 | 25 | 49.00 | 13 | 48.87 | 48.25 | 12 | 4,790 | 0.25% |
|
| 2020/12/09 | 16 | 51.11 | 4 | 50.88 | 51.00 | 12 | 4,654 | 0.26% |
|
| 2020/12/08 | 1 | 50.20 | 14 | 49.76 | 50.20 | -13 | 4,480 | -0.29% |
|
| 2020/12/07 | 14 | 51.12 | 10 | 50.44 | 50.80 | 4 | 4,324 | 0.09% |
|
| 2020/12/04 | 4 | 48.79 | 5 | 48.90 | 48.75 | -1 | 3,916 | -0.03% |
|
| 2020/12/03 | 13 | 47.52 | 37 | 47.88 | 47.50 | -24 | 3,684 | -0.65% |
|
| 2020/12/02 | 4 | 45.86 | 4 | 46.56 | 46.45 | 0 | 3,307 | 0.00% |
|
| 2020/12/01 | 3 | 45.47 | 1 | 45.30 | 45.50 | 2 | 3,232 | 0.06% |
|
| 2020/11/30 | 0 | 0.00 | 7 | 45.21 | 45.20 | -7 | 3,333 | -0.21% |
|
| 2020/11/27 | 20 | 46.29 | 16 | 46.30 | 45.75 | 4 | 3,579 | 0.11% |
|
| 2020/11/25 | 0 | 0.00 | 1 | 43.90 | 43.75 | -1 | 3,232 | -0.03% |
|
| 2020/11/24 | 5 | 44.15 | 0 | 0.00 | 43.90 | 5 | 3,200 | 0.16% |
|
| 2020/11/23 | 8 | 44.79 | 3 | 44.88 | 44.80 | 5 | 3,145 | 0.16% |
|
| 2020/11/19 | 1 | 42.70 | 1 | 42.50 | 42.50 | 0 | 2,942 | 0.00% |
|
| 2020/11/18 | 3 | 42.43 | 0 | 0.00 | 42.65 | 3 | 2,939 | 0.10% |
|
| 2020/11/12 | 0 | 0.00 | 3 | 42.70 | 42.55 | -3 | 3,059 | -0.10% |
|
| 2020/11/10 | 1 | 42.60 | 0 | 0.00 | 42.50 | 1 | 3,138 | 0.03% |
|
| 2020/11/06 | 1 | 42.20 | 17 | 42.12 | 41.90 | -16 | 3,206 | -0.50% |
|
| 2020/11/05 | 5 | 41.70 | 0 | 0.00 | 41.80 | 5 | 3,263 | 0.15% |
|
| 2020/10/30 | 0 | 0.00 | 1 | 41.55 | 41.40 | -1 | 3,457 | -0.03% |
|
| 2020/10/29 | 1 | 41.20 | 0 | 0.00 | 42.20 | 1 | 3,572 | 0.03% |
|
| 2020/10/27 | 0 | 0.00 | 10 | 43.35 | 43.85 | -10 | 3,619 | -0.28% |
|
| 2020/10/26 | 0 | 0.00 | 5 | 44.00 | 43.90 | -5 | 3,690 | -0.14% |
|
| 2020/10/23 | 0 | 0.00 | 1 | 44.10 | 43.95 | -1 | 3,731 | -0.03% |
|
| 2020/10/22 | 1 | 43.10 | 4 | 43.65 | 43.50 | -3 | 3,787 | -0.08% |
|
| 2020/10/21 | 0 | 0.00 | 2 | 45.55 | 45.60 | -2 | 3,744 | -0.05% |
|
| 2020/10/16 | 14 | 45.56 | 11 | 45.46 | 45.30 | 3 | 3,780 | 0.08% |
|
| 2020/10/15 | 27 | 46.45 | 5 | 46.38 | 46.10 | 22 | 3,764 | 0.58% |
|
| 2020/10/14 | 7 | 46.72 | 7 | 46.73 | 46.50 | 0 | 3,768 | 0.00% |
|
| 2020/10/13 | 7 | 45.54 | 4 | 45.31 | 45.85 | 3 | 3,693 | 0.08% |
|
| 2020/10/12 | 21 | 46.46 | 17 | 45.78 | 45.50 | 4 | 3,642 | 0.11% |
|
| 2020/10/08 | 24 | 44.97 | 4 | 45.04 | 45.15 | 20 | 3,536 | 0.57% |
|
| 2020/10/07 | 1 | 44.80 | 19 | 44.62 | 44.55 | -18 | 3,507 | -0.51% |
|
| 2020/10/06 | 1 | 43.60 | 11 | 43.86 | 44.10 | -10 | 3,465 | -0.29% |
|
| 2020/10/05 | 6 | 42.75 | 0 | 0.00 | 42.80 | 6 | 3,508 | 0.17% |
|
| 2020/09/30 | 0 | 0.00 | 6 | 41.73 | 41.80 | -6 | 3,659 | -0.16% |
|
| 2020/09/28 | 13 | 41.52 | 0 | 0.00 | 41.70 | 13 | 4,303 | 0.30% |
|
| 2020/09/25 | 6 | 40.57 | 3 | 40.35 | 40.90 | 3 | 4,341 | 0.07% |
|
| 2020/09/24 | 13 | 42.33 | 5 | 42.15 | 42.05 | 8 | 4,396 | 0.18% |
|
| 2020/09/23 | 0 | 0.00 | 3 | 43.60 | 43.75 | -3 | 4,394 | -0.07% |
|
| 2020/09/22 | 5 | 44.00 | 0 | 0.00 | 44.00 | 5 | 4,399 | 0.11% |
|
| 2020/09/21 | 5 | 45.43 | 2 | 45.13 | 45.05 | 3 | 4,359 | 0.07% |
|
| 2020/09/18 | 0 | 0.00 | 3 | 45.17 | 45.20 | -3 | 4,321 | -0.07% |
|
| 2020/09/17 | 8 | 45.16 | 0 | 0.00 | 45.25 | 8 | 4,319 | 0.19% |
|
| 2020/09/16 | 10 | 45.78 | 5 | 45.30 | 45.30 | 5 | 4,300 | 0.12% |
|
| 2020/09/15 | 13 | 45.25 | 11 | 45.74 | 45.00 | 2 | 4,317 | 0.05% |
|
| 2020/09/14 | 0 | 0.00 | 10 | 44.50 | 44.80 | -10 | 4,231 | -0.24% |
|
| 2020/09/11 | 15 | 43.28 | 0 | 0.00 | 43.10 | 15 | 4,186 | 0.36% |
|
| 2020/09/10 | 10 | 44.68 | 0 | 0.00 | 43.95 | 10 | 4,162 | 0.24% |
|
| 2020/09/09 | 13 | 44.19 | 5 | 43.97 | 44.35 | 8 | 4,145 | 0.19% |
|
| 2020/09/08 | 7 | 44.93 | 7 | 44.84 | 44.75 | 0 | 4,132 | 0.00% |
|
| 2020/09/07 | 8 | 45.08 | 3 | 45.10 | 44.75 | 5 | 4,107 | 0.12% |
|
| 2020/09/04 | 5 | 44.90 | 0 | 0.00 | 44.90 | 5 | 4,073 | 0.12% |
|
| 2020/09/03 | 16 | 45.78 | 4 | 45.45 | 45.50 | 12 | 4,036 | 0.30% |
|
| 2020/09/02 | 32 | 44.76 | 48 | 46.85 | 46.60 | -16 | 3,899 | -0.41% |
|
| 2020/08/31 | 4 | 43.10 | 5 | 42.95 | 42.80 | -1 | 3,675 | -0.03% |
|
| 2020/08/28 | 4 | 42.90 | 9 | 43.02 | 43.10 | -5 | 3,696 | -0.14% |
|
| 2020/08/27 | 0 | 0.00 | 1 | 43.60 | 43.15 | -1 | 3,720 | -0.03% |
|
| 2020/08/26 | 0 | 0.00 | 6 | 43.55 | 43.60 | -6 | 3,725 | -0.16% |
|
| 2020/08/25 | 0 | 0.00 | 5 | 43.40 | 43.80 | -5 | 3,756 | -0.13% |
|
| 2020/08/24 | 1 | 42.85 | 15 | 42.82 | 42.85 | -14 | 3,777 | -0.37% |
|
| 2020/08/21 | 25 | 43.07 | 5 | 42.60 | 43.05 | 20 | 3,855 | 0.52% |
|
| 2020/08/20 | 10 | 42.88 | 3 | 43.40 | 42.55 | 7 | 3,846 | 0.18% |
|
| 2020/08/19 | 1 | 45.45 | 86 | 44.52 | 44.00 | -85 | 3,804 | -2.23% |
|
| 2020/08/18 | 10 | 45.71 | 7 | 46.24 | 45.65 | 3 | 3,761 | 0.08% |
|
| 2020/08/17 | 6 | 46.73 | 5 | 46.05 | 46.65 | 1 | 3,716 | 0.03% |
|
| 2020/08/14 | 1 | 45.40 | 0 | 0.00 | 45.60 | 1 | 3,649 | 0.03% |
|
| 2020/08/13 | 1 | 46.70 | 4 | 46.01 | 45.95 | -3 | 3,628 | -0.08% |
|
| 2020/08/11 | 5 | 45.60 | 0 | 0.00 | 44.95 | 5 | 3,516 | 0.14% |
|
| 2020/08/10 | 16 | 47.51 | 20 | 47.47 | 47.30 | -4 | 3,459 | -0.12% |
|
| 2020/08/07 | 0 | 0.00 | 3 | 47.10 | 47.10 | -3 | 3,354 | -0.09% |
|
| 2020/08/06 | 8 | 46.17 | 11 | 46.56 | 46.00 | -3 | 3,321 | -0.09% |
|
| 2020/08/05 | 1 | 47.20 | 0 | 0.00 | 47.00 | 1 | 3,283 | 0.03% |
|
| 2020/08/04 | 2 | 46.90 | 14 | 47.83 | 47.00 | -12 | 3,286 | -0.37% |
|
| 2020/08/03 | 2 | 46.85 | 2 | 46.15 | 46.40 | 0 | 3,226 | 0.00% |
|
| 2020/07/31 | 3 | 46.22 | 2 | 46.28 | 46.30 | 1 | 3,255 | 0.03% |
|
| 2020/07/30 | 1 | 45.35 | 6 | 45.45 | 46.00 | -5 | 3,211 | -0.16% |
|
| 2020/07/29 | 1 | 44.95 | 7 | 44.60 | 44.95 | -6 | 3,135 | -0.19% |
|
| 2020/07/28 | 16 | 43.71 | 8 | 43.03 | 42.70 | 8 | 3,103 | 0.26% |
|
| 2020/07/27 | 1 | 44.00 | 0 | 0.00 | 44.00 | 1 | 3,047 | 0.03% |
|
| 2020/07/23 | 1 | 44.10 | 2 | 44.23 | 44.20 | -1 | 2,999 | -0.03% |
|
| 2020/07/22 | 5 | 43.93 | 4 | 44.66 | 44.60 | 1 | 2,977 | 0.03% |
|
| 2020/07/21 | 0 | 0.00 | 5 | 43.30 | 43.20 | -5 | 2,941 | -0.17% |
|
| 2020/07/20 | 0 | 0.00 | 3 | 42.80 | 43.25 | -3 | 2,928 | -0.10% |
|
| 2020/07/17 | 4 | 42.96 | 1 | 42.75 | 43.00 | 3 | 2,887 | 0.10% |
|
| 2020/07/16 | 0 | 0.00 | 6 | 42.05 | 42.30 | -6 | 2,866 | -0.21% |
|
| 2020/07/15 | 0 | 0.00 | 3 | 42.23 | 41.70 | -3 | 2,861 | -0.10% |
|
| 2020/07/14 | 0 | 0.00 | 6 | 43.37 | 43.30 | -6 | 2,902 | -0.21% |
|
| 2020/07/13 | 5 | 43.80 | 1 | 43.85 | 43.80 | 4 | 2,906 | 0.14% |
|
| 2020/07/10 | 26 | 44.11 | 21 | 43.70 | 43.70 | 5 | 2,895 | 0.17% |
|
| 2020/07/09 | 34 | 46.62 | 24 | 45.54 | 45.55 | 10 | 2,814 | 0.36% |
|
| 2020/07/08 | 32 | 47.66 | 17 | 48.45 | 47.45 | 15 | 2,649 | 0.57% |
|
| 2020/07/07 | 11 | 44.02 | 43 | 44.58 | 45.35 | -32 | 2,235 | -1.43% |
|
| 2020/07/06 | 1 | 40.30 | 5 | 41.20 | 41.25 | -4 | 2,022 | -0.20% |
|
| 2020/07/03 | 2 | 41.00 | 10 | 40.93 | 40.85 | -8 | 1,990 | -0.40% |
|
| 2020/07/02 | 2 | 40.05 | 8 | 40.03 | 40.40 | -6 | 1,919 | -0.31% |
|
| 2020/07/01 | 1 | 39.60 | 3 | 39.45 | 39.30 | -2 | 1,904 | -0.11% |
|
| 2020/06/29 | 5 | 38.55 | 0 | 0.00 | 38.35 | 5 | 1,924 | 0.26% |
|
| 2020/06/24 | 0 | 0.00 | 1 | 38.90 | 38.75 | -1 | 1,917 | -0.05% |
|
| 2020/06/23 | 1 | 38.35 | 5 | 38.53 | 38.35 | -4 | 1,914 | -0.21% |
|
| 2020/06/22 | 5 | 39.76 | 5 | 40.00 | 38.70 | 0 | 1,906 | 0.00% |
|
| 2020/06/19 | 2 | 39.30 | 2 | 38.70 | 39.20 | 0 | 1,867 | 0.00% |
|
| 2020/06/18 | 0 | 0.00 | 3 | 38.40 | 38.35 | -3 | 1,857 | -0.16% |
|
| 2020/06/12 | 5 | 37.00 | 0 | 0.00 | 38.00 | 5 | 1,895 | 0.26% |
|
| 2020/06/10 | 20 | 39.18 | 2 | 39.30 | 39.35 | 18 | 1,906 | 0.94% |
|
| 2020/06/09 | 25 | 39.51 | 0 | 0.00 | 39.40 | 25 | 1,938 | 1.29% |
|
| 2020/06/08 | 50 | 39.83 | 0 | 0.00 | 39.55 | 50 | 1,954 | 2.56% |
|
| 2020/06/05 | 2 | 40.08 | 8.3 | 40.01 | 40.10 | -6.3 | 1,936 | -0.33% |
|
| 2020/06/04 | 3 | 39.00 | 3 | 38.95 | 38.95 | 0 | 1,896 | 0.00% |
|
| 2020/06/03 | 1 | 38.75 | 2 | 38.80 | 38.75 | -1 | 2,000 | -0.05% |
|
| 2020/06/02 | 5 | 38.30 | 0 | 0.00 | 38.30 | 5 | 2,014 | 0.25% |
|
| 2020/06/01 | 0 | 0.00 | 3 | 39.00 | 38.40 | -3 | 2,002 | -0.15% |
|
| 2020/05/29 | 7 | 39.01 | 0 | 0.00 | 39.05 | 7 | 1,963 | 0.36% |
|
| 2020/05/28 | 1 | 39.45 | 23 | 39.06 | 38.95 | -22 | 1,932 | -1.14% |
|
| 2020/05/26 | 11 | 38.01 | 0 | 0.00 | 38.05 | 11 | 1,845 | 0.60% |
|
| 2020/05/22 | 25 | 37.32 | 0 | 0.00 | 37.30 | 25 | 1,799 | 1.39% |
|
| 2020/05/21 | 0 | 0.00 | 1 | 37.00 | 36.95 | -1 | 1,780 | -0.06% |
|
| 2020/05/20 | 0 | 0.00 | 3 | 35.95 | 35.85 | -3 | 1,783 | -0.17% |
|
| 2020/05/19 | 1 | 35.40 | 0 | 0.00 | 35.50 | 1 | 1,830 | 0.05% |
|
| 2020/05/18 | 7 | 35.42 | 0 | 0.00 | 35.05 | 7 | 1,831 | 0.38% |
|
| 2020/05/15 | 0 | 0.00 | 7 | 35.90 | 36.00 | -7 | 1,816 | -0.39% |
|
| 2020/05/14 | 1 | 37.05 | 42 | 37.27 | 36.85 | -41 | 1,798 | -2.28% |
|
| 2020/05/13 | 1 | 37.90 | 0 | 0.00 | 37.95 | 1 | 1,782 | 0.06% |
|
| 2020/05/12 | 7 | 38.46 | 16 | 38.50 | 38.15 | -9 | 1,772 | -0.51% |
|
| 2020/05/11 | 2 | 38.95 | 47 | 38.29 | 38.30 | -45 | 1,763 | -2.55% |
|
| 2020/05/08 | 4 | 39.30 | 6 | 39.25 | 39.15 | -2 | 1,720 | -0.12% |
|
| 2020/05/07 | 21 | 39.24 | 20 | 39.30 | 39.15 | 1 | 1,648 | 0.06% |
|
| 2020/05/06 | 5 | 37.78 | 0 | 0.00 | 37.40 | 5 | 1,566 | 0.32% |
|
| 2020/05/04 | 5 | 36.25 | 2 | 36.40 | 36.25 | 3 | 1,529 | 0.20% |
|
| 2020/04/30 | 0 | 0.00 | 3 | 37.70 | 37.70 | -3 | 1,516 | -0.20% |
|
| 2020/04/29 | 2 | 37.40 | 30.6 | 37.30 | 37.30 | -28.6 | 1,523 | -1.88% |
|
| 2020/04/28 | 16 | 37.03 | 0 | 0.00 | 36.85 | 16 | 1,526 | 1.05% |
|
| 2020/04/27 | 9 | 36.86 | 0 | 0.00 | 36.95 | 9 | 1,557 | 0.58% |
|
| 2020/04/21 | 0 | 0.00 | 5 | 36.70 | 35.15 | -5 | 1,563 | -0.32% |
|
| 2020/04/17 | 5 | 37.53 | 8 | 37.94 | 37.25 | -3 | 1,546 | -0.19% |
|
| 2020/04/16 | 7 | 35.80 | 5 | 36.24 | 36.90 | 2 | 1,458 | 0.14% |
|
| 2020/04/15 | 5 | 35.45 | 0 | 0.00 | 35.60 | 5 | 1,428 | 0.35% |
|
| 2020/04/14 | 5 | 34.45 | 1 | 34.45 | 34.75 | 4 | 1,400 | 0.29% |
|
| 2020/04/10 | 2 | 33.85 | 0 | 0.00 | 34.00 | 2 | 1,392 | 0.14% |
|
| 2020/04/09 | 14 | 34.41 | 3 | 34.37 | 34.15 | 11 | 1,431 | 0.77% |
|
| 2020/04/08 | 0 | 0.00 | 7 | 34.75 | 34.95 | -7 | 1,466 | -0.48% |
|
| 2020/04/07 | 0 | 0.00 | 6 | 34.28 | 34.35 | -6 | 1,448 | -0.41% |
|
| 2020/04/06 | 0 | 0.00 | 22 | 33.33 | 33.65 | -22 | 1,434 | -1.53% |
|
| 2020/04/01 | 22 | 32.49 | 6 | 32.20 | 33.05 | 16 | 1,427 | 1.12% |
|
| 2020/03/31 | 3 | 31.20 | 1 | 31.50 | 31.10 | 2 | 1,399 | 0.14% |
|
| 2020/03/30 | 1 | 30.35 | 0 | 0.00 | 31.05 | 1 | 1,403 | 0.07% |
|
| 2020/03/27 | 1 | 30.75 | 0 | 0.00 | 30.75 | 1 | 1,452 | 0.07% |
|
| 2020/03/26 | 0 | 0.00 | 7 | 30.66 | 30.80 | -7 | 1,445 | -0.48% |
|
| 2020/03/25 | 3 | 31.00 | 5.6 | 30.85 | 30.60 | -2.6 | 1,441 | -0.18% |
|
| 2020/03/24 | 3 | 29.55 | 0 | 0.00 | 29.80 | 3 | 1,424 | 0.21% |
|
| 2020/03/19 | 20 | 28.08 | 0 | 0.00 | 27.20 | 20 | 1,415 | 1.41% |
|
| 2020/03/18 | 0 | 0.00 | 1 | 30.65 | 30.20 | -1 | 1,403 | -0.07% |
|
| 2020/03/16 | 0 | 0.00 | 23 | 33.19 | 32.25 | -23 | 1,381 | -1.66% |
|
| 2020/03/13 | 18 | 34.46 | 14 | 34.93 | 35.00 | 4 | 1,369 | 0.29% |
|
| 2020/03/12 | 22 | 38.88 | 0 | 0.00 | 38.20 | 22 | 1,354 | 1.62% |
|
| 2020/03/11 | 1 | 42.60 | 9 | 41.37 | 41.40 | -8 | 1,335 | -0.60% |
|
| 2020/03/10 | 5 | 41.80 | 2 | 42.25 | 42.20 | 3 | 1,331 | 0.23% |
|
| 2020/03/09 | 12 | 44.87 | 7 | 45.00 | 43.40 | 5 | 1,310 | 0.38% |
|
| 2020/03/06 | 39 | 42.55 | 2 | 43.00 | 42.90 | 37 | 1,193 | 3.10% |
|
| 2020/03/05 | 3 | 41.95 | 0 | 0.00 | 42.00 | 3 | 1,213 | 0.25% |
|
| 2020/03/03 | 1 | 41.55 | 0 | 0.00 | 41.40 | 1 | 1,469 | 0.07% |
|
| 2020/02/27 | 5 | 41.80 | 0 | 0.00 | 41.45 | 5 | 1,534 | 0.33% |
|
| 2020/02/26 | 8 | 42.27 | 0 | 0.00 | 42.10 | 8 | 1,528 | 0.52% |
|
| 2020/02/25 | 30 | 42.90 | 30 | 42.90 | 42.90 | 0 | 1,527 | 0.00% |
|
| 2020/02/24 | 1 | 42.50 | 2 | 42.55 | 42.80 | -1 | 1,530 | -0.07% |
|
| 2020/02/21 | 3 | 43.53 | 1 | 43.40 | 43.30 | 2 | 1,537 | 0.13% |
|
| 2020/02/20 | 38 | 44.56 | 2 | 44.15 | 44.10 | 36 | 1,556 | 2.31% |
|
| 2020/02/17 | 0 | 0.00 | 2 | 41.25 | 41.05 | -2 | 1,521 | -0.13% |
|
| 2020/02/14 | 2 | 41.75 | 0 | 0.00 | 41.60 | 2 | 1,523 | 0.13% |
|
| 2020/02/13 | 2 | 42.00 | 0 | 0.00 | 41.50 | 2 | 1,541 | 0.13% |
|
| 2020/02/12 | 3 | 41.53 | 0 | 0.00 | 41.55 | 3 | 1,565 | 0.19% |
|
| 2020/02/10 | 0 | 0.00 | 3 | 40.72 | 40.60 | -3 | 1,588 | -0.19% |
|
| 2020/02/07 | 8 | 42.10 | 1 | 41.80 | 41.80 | 7 | 1,589 | 0.44% |
|
| 2020/02/06 | 0 | 0.00 | 5 | 42.60 | 42.60 | -5 | 1,591 | -0.31% |
|
| 2020/02/03 | 5 | 38.50 | 5 | 39.50 | 40.00 | 0 | 1,645 | 0.00% |
|
| 2020/01/31 | 5 | 42.05 | 8 | 40.50 | 41.20 | -3 | 1,670 | -0.18% |
|
| 2020/01/30 | 10 | 42.20 | 0 | 0.00 | 41.45 | 10 | 1,790 | 0.56% |
|
| 2020/01/20 | 8 | 46.10 | 2 | 45.85 | 45.85 | 6 | 1,782 | 0.34% |
|
| 2020/01/17 | 10 | 46.18 | 0 | 0.00 | 46.10 | 10 | 1,778 | 0.56% |
|
| 2020/01/15 | 0 | 0.00 | 1 | 46.10 | 46.10 | -1 | 1,805 | -0.06% |
|
| 2020/01/14 | 6 | 46.26 | 1 | 46.45 | 46.20 | 5 | 1,813 | 0.28% |
|
| 2020/01/13 | 6 | 46.16 | 0 | 0.00 | 46.20 | 6 | 1,884 | 0.32% |
|
| 2020/01/09 | 0 | 0.00 | 2 | 46.25 | 46.10 | -2 | 1,914 | -0.10% |
|
| 2020/01/08 | 2 | 46.40 | 5 | 46.02 | 46.10 | -3 | 1,972 | -0.15% |
|
| 2020/01/07 | 2 | 46.38 | 1 | 46.15 | 46.25 | 1 | 1,999 | 0.05% |
|
| 2020/01/06 | 2 | 46.55 | 1 | 46.60 | 46.50 | 1 | 2,008 | 0.05% |
|
| 2020/01/03 | 3 | 48.10 | 1 | 47.80 | 47.20 | 2 | 2,008 | 0.10% |
|
| 2020/01/02 | 14 | 47.87 | 7 | 48.20 | 48.40 | 7 | 1,967 | 0.36% |
|
| 2019/12/31 | 2 | 46.75 | 3 | 47.03 | 46.75 | -1 | 1,935 | -0.05% |
|
| 2019/12/27 | 1 | 47.60 | 0 | 0.00 | 47.55 | 1 | 1,933 | 0.05% |
|
| 2019/12/26 | 1 | 47.30 | 0 | 0.00 | 47.25 | 1 | 1,921 | 0.05% |
|
| 2019/12/25 | 3 | 47.03 | 1 | 46.90 | 47.00 | 2 | 1,941 | 0.10% |
|
| 2019/12/24 | 2 | 47.23 | 1 | 47.25 | 47.00 | 1 | 1,937 | 0.05% |
|
| 2019/12/23 | 1 | 46.15 | 0 | 0.00 | 46.55 | 1 | 1,898 | 0.05% |
|
| 2019/12/20 | 2 | 46.73 | 0 | 0.00 | 46.60 | 2 | 1,898 | 0.11% |
|
| 2019/12/17 | 1 | 47.00 | 0 | 0.00 | 46.85 | 1 | 1,952 | 0.05% |
|
| 2019/12/13 | 1 | 46.20 | 0 | 0.00 | 46.15 | 1 | 1,959 | 0.05% |
|
| 2019/12/09 | 1 | 47.80 | 0 | 0.00 | 47.30 | 1 | 2,025 | 0.05% |
|
| 2019/12/05 | 0 | 0.00 | 2 | 46.83 | 46.70 | -2 | 2,159 | -0.09% |
|
| 2019/12/02 | 4 | 46.85 | 5 | 46.74 | 46.40 | -1 | 2,217 | -0.05% |
|
| 2019/11/29 | 19 | 49.99 | 18 | 48.64 | 48.35 | 1 | 2,186 | 0.05% |
|
| 2019/11/27 | 0.5 | 47.50 | 3 | 47.50 | 47.50 | -2.5 | 2,020 | -0.13% |
|
| 2019/11/26 | 0 | 0.00 | 5.9 | 47.51 | 47.25 | -5.9 | 2,061 | -0.28% |
|
| 2019/11/25 | 9 | 47.62 | 4 | 47.61 | 47.70 | 5 | 2,041 | 0.24% |
|
| 2019/11/21 | 1 | 46.20 | 2 | 46.50 | 46.60 | -1 | 2,094 | -0.05% |
|
| 2019/11/19 | 1 | 47.55 | 1 | 47.50 | 47.45 | 0 | 2,202 | 0.00% |
|
| 2019/11/18 | 2 | 47.90 | 3 | 47.92 | 47.95 | -1 | 2,206 | -0.05% |
|
| 2019/11/15 | 7 | 47.10 | 6 | 47.18 | 47.45 | 1 | 2,238 | 0.04% |
|
| 2019/11/14 | 1 | 46.95 | 1 | 46.90 | 46.75 | 0 | 2,228 | 0.00% |
|
| 2019/11/12 | 0 | 0.00 | 2 | 46.50 | 46.65 | -2 | 2,247 | -0.09% |
|
| 2019/11/08 | 0 | 0.00 | 7 | 47.06 | 47.05 | -7 | 2,247 | -0.31% |
|
| 2019/11/07 | 1 | 46.35 | 1 | 45.85 | 45.95 | 0 | 2,238 | 0.00% |
|
| 2019/11/04 | 5 | 47.16 | 0 | 0.00 | 47.15 | 5 | 2,240 | 0.22% |
|
| 2019/11/01 | 0 | 0.00 | 2 | 46.63 | 46.70 | -2 | 2,238 | -0.09% |
|
| 2019/10/31 | 3.8 | 46.61 | 2 | 46.58 | 46.50 | 1.8 | 2,265 | 0.08% |
|
| 2019/10/30 | 5 | 47.35 | 1 | 47.45 | 47.50 | 4 | 2,249 | 0.18% |
|
| 2019/10/29 | 5 | 48.30 | 3 | 48.10 | 47.25 | 2 | 2,313 | 0.09% |
|
| 2019/10/28 | 15.1 | 49.01 | 10.6 | 48.98 | 48.35 | 4.5 | 2,408 | 0.19% |
|
| 2019/10/25 | 10 | 49.92 | 3 | 50.15 | 49.85 | 7 | 2,298 | 0.30% |
|
| 2019/10/24 | 0 | 0.00 | 4 | 49.45 | 49.60 | -4 | 2,285 | -0.18% |
|
| 2019/10/23 | 0 | 0.00 | 1 | 49.60 | 49.15 | -1 | 2,286 | -0.04% |
|
| 2019/10/22 | 13 | 49.38 | 0 | 0.00 | 49.40 | 13 | 2,297 | 0.57% |
|
| 2019/10/18 | 8 | 49.14 | 16 | 48.93 | 48.85 | -8 | 2,296 | -0.35% |
|
| 2019/10/17 | 0 | 0.00 | 1 | 50.30 | 50.40 | -1 | 2,276 | -0.04% |
|
| 2019/10/16 | 20 | 50.75 | 1 | 50.30 | 50.30 | 19 | 2,269 | 0.84% |
|
| 2019/10/15 | 26 | 51.25 | 0 | 0.00 | 51.10 | 26 | 2,248 | 1.16% |
|
| 2019/10/14 | 0 | 0.00 | 2 | 50.45 | 50.40 | -2 | 2,197 | -0.09% |
|
| 2019/10/09 | 0 | 0.00 | 5 | 49.80 | 49.60 | -5 | 2,173 | -0.23% |
|
| 2019/10/08 | 0 | 0.00 | 1 | 49.55 | 49.20 | -1 | 2,168 | -0.05% |
|
| 2019/09/27 | 1 | 48.60 | 8 | 48.45 | 48.60 | -7 | 2,287 | -0.31% |
|
| 2019/09/25 | 5 | 50.10 | 0 | 0.00 | 50.40 | 5 | 2,273 | 0.22% |
|
| 2019/09/20 | 0 | 0.00 | 7 | 51.33 | 51.00 | -7 | 2,277 | -0.31% |
|
| 2019/09/19 | 1 | 50.40 | 14 | 50.08 | 50.40 | -13 | 2,242 | -0.58% |
|
| 2019/09/17 | 2 | 50.50 | 0 | 0.00 | 50.50 | 2 | 2,209 | 0.09% |
|
| 2019/09/16 | 7 | 50.40 | 0 | 0.00 | 50.40 | 7 | 2,237 | 0.31% |
|
| 2019/09/12 | 4 | 51.73 | 0 | 0.00 | 51.40 | 4 | 2,244 | 0.18% |
|
| 2019/09/11 | 6 | 51.82 | 0 | 0.00 | 51.80 | 6 | 2,229 | 0.27% |
|
| 2019/09/10 | 4 | 51.35 | 8 | 51.75 | 51.30 | -4 | 2,204 | -0.18% |
|
| 2019/09/09 | 6 | 53.18 | 4 | 53.00 | 52.80 | 2 | 2,163 | 0.09% |
|
| 2019/09/06 | 4 | 52.40 | 7 | 52.31 | 51.80 | -3 | 2,061 | -0.15% |
|
| 2019/09/05 | 2 | 51.95 | 3 | 52.30 | 51.80 | -1 | 1,994 | -0.05% |
|
| 2019/09/04 | 5 | 51.18 | 8 | 51.45 | 51.70 | -3 | 1,959 | -0.15% |
|
| 2019/09/03 | 6 | 50.97 | 0 | 0.00 | 50.80 | 6 | 1,935 | 0.31% |
|
| 2019/09/02 | 0 | 0.00 | 4 | 51.30 | 51.50 | -4 | 1,913 | -0.21% |
|
| 2019/08/30 | 3 | 50.80 | 4 | 51.48 | 50.90 | -1 | 1,883 | -0.05% |
|
| 2019/08/29 | 14 | 51.18 | 0 | 0.00 | 51.30 | 14 | 1,798 | 0.78% |
|
| 2019/08/28 | 0 | 0.00 | 2 | 49.93 | 49.60 | -2 | 1,747 | -0.11% |
|
| 2019/08/27 | 1 | 51.00 | 11 | 50.58 | 49.95 | -10 | 1,732 | -0.58% |
|
| 2019/08/26 | 9 | 50.23 | 3 | 50.20 | 49.90 | 6 | 1,703 | 0.35% |
|
| 2019/08/23 | 1 | 50.70 | 6 | 51.03 | 50.80 | -5 | 1,647 | -0.30% |
|
| 2019/08/22 | 0 | 0.00 | 3 | 49.28 | 49.30 | -3 | 1,548 | -0.19% |
|
| 2019/08/21 | 1 | 49.30 | 1 | 49.75 | 49.30 | 0 | 1,529 | 0.00% |
|
| 2019/08/20 | 9 | 49.42 | 21 | 49.39 | 49.50 | -12 | 1,515 | -0.79% |
|
| 2019/08/19 | 2 | 48.00 | 0 | 0.00 | 47.90 | 2 | 1,449 | 0.14% |
|
| 2019/08/16 | 0 | 0.00 | 6 | 47.46 | 47.50 | -6 | 1,457 | -0.41% |
|
| 2019/08/14 | 0 | 0.00 | 4 | 46.90 | 46.95 | -4 | 1,443 | -0.28% |
|
| 2019/08/13 | 1 | 45.90 | 7 | 45.80 | 45.80 | -6 | 1,430 | -0.42% |
|
| 2019/08/12 | 10 | 46.49 | 0 | 0.00 | 46.30 | 10 | 1,429 | 0.70% |
|
| 2019/08/08 | 5 | 47.60 | 5 | 47.95 | 48.30 | 0 | 1,416 | 0.00% |
|
| 2019/08/07 | 5 | 47.84 | 2 | 47.10 | 47.00 | 3 | 1,402 | 0.21% |
|
| 2019/08/06 | 5 | 46.34 | 0 | 0.00 | 47.80 | 5 | 1,405 | 0.36% |
|
| 2019/08/02 | 0 | 0.00 | 1 | 48.80 | 47.30 | -1 | 1,407 | -0.07% |
|
| 2019/08/01 | 0 | 0.00 | 1 | 49.00 | 49.45 | -1 | 1,378 | -0.07% |
|
| 2019/07/31 | 6 | 50.18 | 1 | 49.70 | 49.70 | 5 | 1,375 | 0.36% |
|
| 2019/07/30 | 18 | 52.76 | 4 | 51.98 | 52.00 | 14 | 1,298 | 1.08% |
|
| 2019/07/29 | 3 | 51.60 | 0 | 0.00 | 51.80 | 3 | 1,175 | 0.26% |
|
| 2019/07/26 | 0 | 0.00 | 1 | 51.10 | 51.30 | -1 | 1,160 | -0.09% |
|
| 2019/07/25 | 1 | 51.80 | 0 | 0.00 | 51.90 | 1 | 1,136 | 0.09% |
|
| 2019/07/24 | 1 | 51.90 | 6 | 51.70 | 51.70 | -5 | 1,129 | -0.44% |
|
| 2019/07/23 | 3 | 50.70 | 0 | 0.00 | 50.40 | 3 | 1,132 | 0.26% |
|
| 2019/07/22 | 4 | 51.08 | 2 | 50.95 | 51.00 | 2 | 1,122 | 0.18% |
|
| 2019/07/19 | 6 | 50.49 | 5 | 51.16 | 51.20 | 1 | 1,111 | 0.09% |
|
| 2019/07/17 | 0 | 0.00 | 3 | 49.85 | 49.55 | -3 | 1,067 | -0.28% |
|
| 2019/07/12 | 5 | 50.40 | 12 | 50.02 | 50.10 | -7 | 1,104 | -0.63% |
|
| 2019/07/11 | 17 | 50.06 | 12 | 49.89 | 50.30 | 5 | 1,112 | 0.45% |
|
| 2019/07/10 | 1 | 49.45 | 3 | 49.07 | 49.60 | -2 | 1,085 | -0.18% |
|
| 2019/07/09 | 1 | 48.00 | 0 | 0.00 | 47.20 | 1 | 1,049 | 0.10% |
|
| 2019/07/05 | 2 | 48.73 | 2 | 48.10 | 48.20 | 0 | 1,087 | 0.00% |
|
| 2019/07/02 | 0 | 0.00 | 3 | 48.00 | 48.20 | -3 | 1,135 | -0.26% |
|
| 2019/06/21 | 5 | 46.10 | 5 | 46.75 | 45.65 | 0 | 1,287 | 0.00% |
|
| 2019/06/20 | 0 | 0.00 | 1 | 45.50 | 45.60 | -1 | 1,281 | -0.08% |
|
| 2019/06/12 | 7 | 44.35 | 0 | 0.00 | 44.35 | 7 | 1,849 | 0.38% |
|
| 2019/06/06 | 1 | 43.00 | 0 | 0.00 | 42.85 | 1 | 1,900 | 0.05% |
|
| 2019/05/31 | 0 | 0.00 | 1 | 44.55 | 44.35 | -1 | 1,935 | -0.05% |
|
| 2019/05/27 | 1 | 44.25 | 0 | 0.00 | 44.05 | 1 | 2,027 | 0.05% |
|
| 2019/05/24 | 1 | 45.05 | 0 | 0.00 | 45.60 | 1 | 2,048 | 0.05% |
|
| 2019/05/23 | 4 | 46.55 | 2 | 45.35 | 44.50 | 2 | 2,126 | 0.09% |
|
| 2019/05/16 | 1 | 45.00 | 0 | 0.00 | 45.00 | 1 | 2,308 | 0.04% |
|
| 2019/05/13 | 5 | 47.38 | 0 | 0.00 | 46.60 | 5 | 2,476 | 0.20% |
|
| 2019/05/09 | 0 | 0.00 | 2 | 47.25 | 47.15 | -2 | 2,493 | -0.08% |
|
| 2019/05/08 | 0 | 0.00 | 28 | 47.76 | 48.30 | -28 | 2,497 | -1.12% |
|
| 2019/05/06 | 3 | 48.58 | 31 | 48.02 | 48.00 | -28 | 2,520 | -1.11% |
|
| 2019/05/03 | 0 | 0.00 | 6 | 49.65 | 50.20 | -6 | 2,542 | -0.24% |
|
| 2019/04/29 | 30 | 48.66 | 5 | 48.15 | 48.10 | 25 | 2,845 | 0.88% |
|
| 2019/04/25 | 1 | 52.10 | 0 | 0.00 | 51.40 | 1 | 2,978 | 0.03% |
|
| 2019/04/23 | 0 | 0.00 | 5 | 52.00 | 51.90 | -5 | 3,045 | -0.16% |
|
| 2019/04/22 | 0 | 0.00 | 2 | 52.40 | 52.70 | -2 | 3,037 | -0.07% |
|
| 2019/04/19 | 7 | 50.86 | 0 | 0.00 | 50.80 | 7 | 3,017 | 0.23% |
|
| 2019/04/18 | 12 | 50.18 | 2 | 51.10 | 50.40 | 10 | 3,009 | 0.33% |
|
| 2019/04/17 | 7 | 51.19 | 8 | 51.73 | 51.40 | -1 | 3,023 | -0.03% |
|
| 2019/04/16 | 2 | 50.70 | 0 | 0.00 | 51.00 | 2 | 3,014 | 0.07% |
|
| 2019/04/11 | 31 | 52.27 | 1 | 52.70 | 52.30 | 30 | 2,988 | 1.00% |
|
| 2019/04/10 | 7 | 54.33 | 2 | 54.85 | 54.00 | 5 | 2,958 | 0.17% |
|
| 2019/04/09 | 6 | 53.53 | 1 | 53.90 | 53.90 | 5 | 2,891 | 0.17% |
|
| 2019/04/08 | 15 | 53.46 | 5 | 53.10 | 53.40 | 10 | 2,873 | 0.35% |
|
| 2019/04/03 | 0 | 0.00 | 1 | 52.20 | 52.70 | -1 | 2,836 | -0.04% |
|
| 2019/04/02 | 6 | 51.97 | 1 | 52.40 | 51.80 | 5 | 2,817 | 0.18% |
|
| 2019/04/01 | 2 | 51.95 | 5 | 51.80 | 51.90 | -3 | 2,802 | -0.11% |
|
| 2019/03/29 | 1 | 51.80 | 6 | 52.02 | 51.80 | -5 | 2,776 | -0.18% |
|
| 2019/03/28 | 5 | 51.50 | 8 | 51.65 | 51.40 | -3 | 2,767 | -0.11% |
|
| 2019/03/27 | 5 | 51.60 | 5 | 51.90 | 51.90 | 0 | 2,734 | 0.00% |
|
| 2019/03/26 | 11 | 51.70 | 10 | 52.45 | 52.00 | 1 | 2,714 | 0.04% |
|
| 2019/03/25 | 5 | 51.00 | 5 | 51.40 | 51.00 | 0 | 2,657 | 0.00% |
|
| 2019/03/22 | 12 | 52.85 | 22 | 53.65 | 52.50 | -10 | 2,627 | -0.38% |
|
| 2019/03/21 | 6 | 52.75 | 9 | 53.29 | 53.60 | -3 | 2,509 | -0.12% |
|
| 2019/03/20 | 3 | 52.17 | 6 | 51.85 | 53.00 | -3 | 2,412 | -0.12% |
|
| 2019/03/19 | 3 | 51.70 | 14 | 51.77 | 51.90 | -11 | 2,367 | -0.46% |
|
| 2019/03/18 | 7 | 48.54 | 2 | 48.95 | 49.20 | 5 | 2,145 | 0.23% |
|
| 2019/03/15 | 2 | 48.35 | 1 | 48.80 | 48.25 | 1 | 2,131 | 0.05% |
|
| 2019/03/14 | 1 | 48.10 | 4 | 48.00 | 48.00 | -3 | 2,126 | -0.14% |
|
| 2019/03/13 | 1 | 48.35 | 0 | 0.00 | 48.30 | 1 | 2,142 | 0.05% |
|
| 2019/03/12 | 8 | 48.78 | 1 | 48.45 | 48.10 | 7 | 2,173 | 0.32% |
|
| 2019/03/11 | 1 | 47.20 | 0 | 0.00 | 47.35 | 1 | 2,153 | 0.05% |
|
| 2019/03/06 | 1 | 48.10 | 0 | 0.00 | 48.10 | 1 | 2,397 | 0.04% |
|
| 2019/03/05 | 1 | 48.60 | 1 | 48.65 | 48.30 | 0 | 2,490 | 0.00% |
|
| 2019/03/04 | 1 | 48.00 | 0 | 0.00 | 47.90 | 1 | 2,501 | 0.04% |
|
| 2019/02/26 | 1 | 49.40 | 0 | 0.00 | 48.10 | 1 | 2,515 | 0.04% |
|
| 2019/02/25 | 2 | 48.20 | 25 | 48.08 | 48.15 | -23 | 2,509 | -0.92% |
|
| 2019/02/22 | 8 | 48.75 | 4 | 48.81 | 48.45 | 4 | 2,497 | 0.16% |
|
| 2019/02/21 | 27 | 49.17 | 12 | 48.85 | 49.80 | 15 | 2,425 | 0.62% |
|
| 2019/02/20 | 6 | 47.53 | 0 | 0.00 | 47.60 | 6 | 2,324 | 0.26% |
|
| 2019/02/19 | 6 | 46.74 | 6 | 46.80 | 46.80 | 0 | 2,312 | 0.00% |
|
| 2019/02/18 | 0 | 0.00 | 1 | 48.00 | 46.60 | -1 | 2,297 | -0.04% |
|
| 2019/02/15 | 16 | 48.76 | 4 | 48.49 | 47.35 | 12 | 2,274 | 0.53% |
|
| 2019/02/14 | 4 | 48.61 | 15 | 48.16 | 48.35 | -11 | 2,210 | -0.50% |
|
| 2019/02/13 | 7 | 48.55 | 0 | 0.00 | 48.60 | 7 | 2,158 | 0.32% |
|
| 2019/02/12 | 5 | 46.91 | 6 | 47.43 | 47.45 | -1 | 2,079 | -0.05% |
|
| 2019/02/11 | 15 | 46.50 | 13 | 45.62 | 45.60 | 2 | 2,032 | 0.10% |
|
| 2019/01/29 | 0 | 0.00 | 1 | 47.00 | 46.50 | -1 | 2,013 | -0.05% |
|
| 2019/01/28 | 2 | 47.60 | 0 | 0.00 | 47.75 | 2 | 2,005 | 0.10% |
|
| 2019/01/24 | 3 | 47.92 | 1 | 47.70 | 47.50 | 2 | 1,998 | 0.10% |
|
| 2019/01/23 | 0 | 0.00 | 14 | 46.80 | 46.90 | -14 | 1,972 | -0.71% |
|
| 2019/01/22 | 5 | 48.50 | 3 | 47.10 | 47.50 | 2 | 1,954 | 0.10% |
|
| 2019/01/21 | 16 | 49.80 | 21 | 49.68 | 48.15 | -5 | 1,914 | -0.26% |
|
| 2019/01/18 | 9 | 46.45 | 3 | 46.12 | 46.80 | 6 | 1,678 | 0.36% |
|
| 2019/01/16 | 2 | 45.00 | 11 | 45.20 | 45.20 | -9 | 1,529 | -0.59% |
|
| 2019/01/14 | 0 | 0.00 | 3 | 41.72 | 41.05 | -3 | 1,479 | -0.20% |
|
| 2019/01/10 | 13 | 42.10 | 0 | 0.00 | 41.95 | 13 | 1,493 | 0.87% |
|
| 2019/01/09 | 0 | 0.00 | 8 | 41.29 | 42.20 | -8 | 1,493 | -0.54% |
|
| 2019/01/08 | 2 | 39.80 | 2 | 40.08 | 40.65 | 0 | 1,472 | 0.00% |
|
| 2019/01/04 | 2 | 37.00 | 0 | 0.00 | 38.75 | 2 | 1,520 | 0.13% |
|
| 2019/01/03 | 3 | 38.33 | 0 | 0.00 | 37.80 | 3 | 1,530 | 0.20% |
|
| 2019/01/02 | 3 | 39.47 | 0 | 0.00 | 39.35 | 3 | 1,530 | 0.20% |
|
| 2018/12/28 | 4 | 39.85 | 0 | 0.00 | 39.70 | 4 | 1,539 | 0.26% |
|
| 2018/12/26 | 1 | 39.80 | 0 | 0.00 | 39.60 | 1 | 1,571 | 0.06% |
|
| 2018/12/24 | 1 | 41.15 | 1 | 41.00 | 41.40 | 0 | 1,572 | 0.00% |
|
| 2018/12/20 | 1 | 40.30 | 0 | 0.00 | 39.20 | 1 | 1,569 | 0.06% |
|
| 2018/12/17 | 2 | 40.70 | 0 | 0.00 | 41.10 | 2 | 1,583 | 0.13% |
|
| 2018/12/12 | 10 | 42.89 | 3 | 43.50 | 42.90 | 7 | 1,618 | 0.43% |
|
| 2018/12/11 | 5 | 42.05 | 5 | 42.19 | 42.05 | 0 | 1,607 | 0.00% |
|
| 2018/12/05 | 1 | 46.20 | 1 | 46.20 | 45.90 | 0 | 1,601 | 0.00% |
|
| 2018/12/04 | 0 | 0.00 | 1 | 48.70 | 48.30 | -1 | 1,574 | -0.06% |
|
| 2018/12/03 | 0 | 0.00 | 2 | 49.00 | 48.45 | -2 | 1,569 | -0.13% |
|
| 2018/11/29 | 2 | 47.85 | 3 | 48.23 | 49.20 | -1 | 1,471 | -0.07% |
|
| 2018/11/28 | 13 | 43.22 | 18 | 43.44 | 45.40 | -5 | 1,334 | -0.37% |
|
| 2018/11/27 | 2 | 41.00 | 6 | 40.83 | 41.55 | -4 | 1,233 | -0.32% |
|
| 2018/11/23 | 3 | 38.73 | 11 | 39.23 | 38.25 | -8 | 1,185 | -0.68% |
|
| 2018/11/22 | 19 | 39.49 | 17 | 39.79 | 39.25 | 2 | 1,166 | 0.17% |
|
| 2018/11/08 | 0 | 0.00 | 1 | 37.65 | 37.40 | -1 | 1,262 | -0.08% |
|
| 2018/11/07 | 1 | 37.90 | 0 | 0.00 | 37.90 | 1 | 1,267 | 0.08% |
|
| 2018/11/06 | 3 | 38.80 | 2 | 36.60 | 36.10 | 1 | 1,282 | 0.08% |
|
| 2018/11/02 | 5 | 38.70 | 0 | 0.00 | 38.25 | 5 | 1,284 | 0.39% |
|
| 2018/10/30 | 3 | 34.50 | 3 | 34.00 | 33.85 | 0 | 1,245 | 0.00% |
|
| 2018/10/29 | 0 | 0.00 | 2 | 34.10 | 34.60 | -2 | 1,243 | -0.16% |
|
| 2018/10/18 | 0 | 0.00 | 5 | 36.56 | 37.00 | -5 | 1,297 | -0.39% |
|
| 2018/10/17 | 0 | 0.00 | 7 | 35.64 | 36.10 | -7 | 1,286 | -0.54% |
|
| 2018/10/16 | 11 | 36.60 | 0 | 0.00 | 35.80 | 11 | 1,282 | 0.86% |
|
| 2018/10/12 | 0 | 0.00 | 2 | 33.90 | 34.85 | -2 | 1,281 | -0.16% |
|
| 2018/10/11 | 1 | 34.50 | 0 | 0.00 | 34.50 | 1 | 1,246 | 0.08% |
|
| 2018/10/09 | 1 | 38.10 | 1 | 38.00 | 38.30 | 0 | 1,228 | 0.00% |
|
| 2018/10/05 | 2 | 39.15 | 0 | 0.00 | 39.30 | 2 | 1,232 | 0.16% |
|
| 2018/10/04 | 3 | 41.83 | 0 | 0.00 | 41.20 | 3 | 1,220 | 0.25% |
|
| 2018/10/03 | 7 | 43.74 | 0 | 0.00 | 42.80 | 7 | 1,210 | 0.58% |
|
| 2018/10/02 | 0 | 0.00 | 3 | 45.10 | 44.60 | -3 | 1,206 | -0.25% |
|
| 2018/09/28 | 7 | 44.31 | 4 | 44.35 | 44.35 | 3 | 1,220 | 0.25% |
|
| 2018/09/27 | 0 | 0.00 | 2 | 45.05 | 44.60 | -2 | 1,217 | -0.16% |
|
| 2018/09/21 | 20 | 43.55 | 0 | 0.00 | 44.20 | 20 | 1,243 | 1.61% |
|
| 2018/09/20 | 2 | 43.85 | 0 | 0.00 | 43.80 | 2 | 1,259 | 0.16% |
|
| 2018/09/19 | 0 | 0.00 | 1 | 44.90 | 44.65 | -1 | 1,257 | -0.08% |
|
| 2018/09/18 | 1 | 43.80 | 0 | 0.00 | 43.40 | 1 | 1,254 | 0.08% |
|
| 2018/09/17 | 0 | 0.00 | 7 | 45.11 | 45.00 | -7 | 1,250 | -0.56% |
|
| 2018/09/14 | 2 | 45.23 | 1 | 45.75 | 45.75 | 1 | 1,246 | 0.08% |
|
| 2018/09/13 | 6 | 45.17 | 0 | 0.00 | 45.00 | 6 | 1,225 | 0.49% |
|
| 2018/09/07 | 1 | 49.50 | 4 | 49.60 | 49.60 | -3 | 1,222 | -0.25% |
|
| 2018/09/05 | 5 | 55.10 | 0 | 0.00 | 53.60 | 5 | 1,249 | 0.40% |
|
| 2018/08/29 | 8 | 54.53 | 0 | 0.00 | 54.40 | 8 | 1,501 | 0.53% |
|
| 2018/08/28 | 0 | 0.00 | 7 | 54.66 | 54.80 | -7 | 1,568 | -0.45% |
|
| 2018/08/27 | 0 | 0.00 | 1 | 53.50 | 53.50 | -1 | 1,596 | -0.06% |
|
| 2018/08/24 | 1 | 52.00 | 0 | 0.00 | 52.40 | 1 | 1,617 | 0.06% |
|
| 2018/08/23 | 0 | 0.00 | 1 | 51.90 | 52.00 | -1 | 1,705 | -0.06% |
|
| 2018/08/22 | 14 | 51.91 | 0 | 0.00 | 51.50 | 14 | 1,742 | 0.80% |
|
| 2018/08/21 | 11 | 50.24 | 8 | 50.53 | 51.20 | 3 | 1,803 | 0.17% |
|
| 2018/08/20 | 3 | 52.40 | 0 | 0.00 | 51.80 | 3 | 1,809 | 0.17% |
|
| 2018/08/17 | 0 | 0.00 | 5 | 58.20 | 57.30 | -5 | 1,770 | -0.28% |
|
| 2018/08/14 | 0 | 0.00 | 2 | 59.10 | 59.00 | -2 | 1,820 | -0.11% |
|
| 2018/08/10 | 2 | 62.00 | 0 | 0.00 | 62.50 | 2 | 1,825 | 0.11% |
|
| 2018/08/08 | 0 | 0.00 | 2 | 62.70 | 63.20 | -2 | 1,903 | -0.11% |
|
| 2018/08/03 | 0 | 0.00 | 2 | 63.00 | 63.30 | -2 | 2,012 | -0.10% |
|
| 2018/07/31 | 5 | 63.50 | 0 | 0.00 | 61.70 | 5 | 2,068 | 0.24% |
|
| 2018/07/30 | 6 | 64.13 | 12 | 63.28 | 63.00 | -6 | 2,067 | -0.29% |
|
| 2018/07/27 | 0 | 0.00 | 1 | 62.50 | 63.40 | -1 | 2,066 | -0.05% |
|
| 2018/07/20 | 6 | 61.00 | 1 | 62.00 | 61.20 | 5 | 2,191 | 0.23% |
|
| 2018/07/19 | 13 | 62.04 | 0 | 0.00 | 61.50 | 13 | 2,250 | 0.58% |
|
| 2018/07/13 | 20 | 62.50 | 20 | 60.50 | 60.50 | 0 | 2,407 | 0.00% |
|
| 2018/07/10 | 3 | 61.40 | 4 | 61.65 | 61.30 | -1 | 2,450 | -0.04% |
|
| 2018/07/06 | 1 | 60.00 | 0 | 0.00 | 60.60 | 1 | 2,477 | 0.04% |
|
| 2018/07/05 | 0 | 0.00 | 2 | 59.75 | 59.50 | -2 | 2,490 | -0.08% |
|
| 2018/06/28 | 2 | 60.60 | 0 | 0.00 | 60.00 | 2 | 2,495 | 0.08% |
|
| 2018/06/26 | 1 | 62.00 | 0 | 0.00 | 61.80 | 1 | 2,525 | 0.04% |
|
| 2018/06/22 | 1 | 65.20 | 0 | 0.00 | 65.40 | 1 | 2,528 | 0.04% |
|
| 2018/06/21 | 0 | 0.00 | 1 | 66.90 | 66.80 | -1 | 2,545 | -0.04% |
|
| 2018/06/20 | 0 | 0.00 | 1 | 64.30 | 64.50 | -1 | 2,572 | -0.04% |
|
| 2018/06/19 | 0 | 0.00 | 2 | 65.30 | 65.00 | -2 | 2,600 | -0.08% |
|
| 2018/06/15 | 5 | 67.60 | 1 | 67.40 | 66.90 | 4 | 2,621 | 0.15% |
|
| 2018/06/14 | 1 | 68.50 | 0 | 0.00 | 68.50 | 1 | 2,611 | 0.04% |
|
| 2018/06/13 | 8 | 70.31 | 4 | 70.23 | 69.10 | 4 | 2,624 | 0.15% |
|
| 2018/06/12 | 4 | 71.33 | 11 | 71.84 | 70.70 | -7 | 2,696 | -0.26% |
|
| 2018/06/11 | 2 | 69.40 | 2 | 70.40 | 71.00 | 0 | 2,816 | 0.00% |
|
| 2018/06/08 | 0 | 0.00 | 1 | 69.70 | 69.00 | -1 | 2,833 | -0.04% |
|
| 2018/06/07 | 1 | 68.90 | 0 | 0.00 | 68.60 | 1 | 2,822 | 0.04% |
|
| 2018/06/06 | 1 | 67.70 | 2 | 69.50 | 68.50 | -1 | 2,878 | -0.03% |
|
| 2018/06/05 | 0 | 0.00 | 7 | 68.91 | 67.70 | -7 | 2,852 | -0.25% |
|
| 2018/06/04 | 4 | 68.00 | 5 | 67.18 | 67.40 | -1 | 2,807 | -0.04% |
|
| 2018/06/01 | 2 | 65.40 | 4 | 65.70 | 65.40 | -2 | 2,806 | -0.07% |
|
| 2018/05/31 | 1 | 66.50 | 2 | 67.00 | 66.60 | -1 | 2,799 | -0.04% |
|
| 2018/05/30 | 0 | 0.00 | 2 | 64.40 | 65.20 | -2 | 2,739 | -0.07% |
|
| 2018/05/29 | 3 | 65.83 | 4 | 66.50 | 65.20 | -1 | 2,724 | -0.04% |
|
| 2018/05/28 | 4 | 64.30 | 6 | 63.53 | 64.00 | -2 | 2,688 | -0.07% |
|
| 2018/05/25 | 1 | 60.90 | 0 | 0.00 | 61.20 | 1 | 2,701 | 0.04% |
|
| 2018/05/24 | 0 | 0.00 | 5 | 61.30 | 60.30 | -5 | 2,943 | -0.17% |
|
| 2018/05/23 | 1 | 60.00 | 1 | 59.60 | 59.50 | 0 | 2,988 | 0.00% |
|
| 2018/05/22 | 2 | 61.05 | 0 | 0.00 | 60.20 | 2 | 3,062 | 0.07% |
|
| 2018/05/16 | 0 | 0.00 | 1 | 59.90 | 61.90 | -1 | 3,175 | -0.03% |
|
| 2018/05/15 | 3 | 59.70 | 0 | 0.00 | 58.90 | 3 | 3,205 | 0.09% |
|
| 2018/05/14 | 0 | 0.00 | 2 | 61.10 | 60.20 | -2 | 3,291 | -0.06% |
|
| 2018/05/11 | 2 | 59.20 | 1 | 59.40 | 59.30 | 1 | 3,337 | 0.03% |
|
| 2018/05/10 | 0 | 0.00 | 1 | 58.40 | 58.80 | -1 | 3,370 | -0.03% |
|
| 2018/05/09 | 3 | 57.93 | 6 | 57.23 | 56.90 | -3 | 3,412 | -0.09% |
|
| 2018/05/08 | 10 | 57.60 | 5 | 58.10 | 58.10 | 5 | 3,484 | 0.14% |
|
| 2018/05/07 | 0 | 0.00 | 15 | 57.14 | 57.30 | -15 | 3,824 | -0.39% |
|
| 2018/05/04 | 2 | 55.25 | 0 | 0.00 | 55.30 | 2 | 4,058 | 0.05% |
|
| 2018/05/03 | 20 | 55.20 | 13 | 56.10 | 56.10 | 7 | 4,106 | 0.17% |
|
| 2018/05/02 | 11 | 54.25 | 0 | 0.00 | 54.10 | 11 | 4,069 | 0.27% |
|
| 2018/04/30 | 1 | 55.20 | 0 | 0.00 | 55.20 | 1 | 4,046 | 0.02% |
|
| 2018/04/27 | 1 | 54.50 | 0 | 0.00 | 55.70 | 1 | 4,058 | 0.02% |
|
| 2018/04/26 | 1 | 58.30 | 0 | 0.00 | 55.60 | 1 | 4,058 | 0.02% |
|
| 2018/04/25 | 1 | 58.00 | 0 | 0.00 | 58.00 | 1 | 4,114 | 0.02% |
|
| 2018/04/24 | 0 | 0.00 | 2 | 55.45 | 54.70 | -2 | 4,081 | -0.05% |
|
| 2018/04/23 | 5 | 57.00 | 2 | 58.65 | 57.00 | 3 | 4,040 | 0.07% |
|
| 2018/04/20 | 2 | 60.90 | 1 | 61.80 | 60.60 | 1 | 3,983 | 0.03% |
|
| 2018/04/18 | 1 | 67.30 | 0 | 0.00 | 63.90 | 1 | 3,956 | 0.03% |
|
| 2018/04/17 | 1 | 67.00 | 0 | 0.00 | 66.40 | 1 | 3,924 | 0.03% |
|
| 2018/04/16 | 2 | 66.05 | 1 | 66.90 | 66.40 | 1 | 3,932 | 0.03% |
|
| 2018/04/13 | 5 | 67.74 | 1 | 67.80 | 67.00 | 4 | 3,916 | 0.10% |
|
| 2018/04/11 | 3 | 68.83 | 1 | 69.00 | 69.00 | 2 | 3,939 | 0.05% |
|
| 2018/04/10 | 1 | 70.80 | 0 | 0.00 | 69.60 | 1 | 4,012 | 0.02% |
|
| 2018/04/09 | 0 | 0.00 | 6 | 69.68 | 71.40 | -6 | 4,022 | -0.15% |
|
| 2018/04/03 | 5 | 68.48 | 0 | 0.00 | 69.30 | 5 | 4,036 | 0.12% |
|
| 2018/04/02 | 3 | 70.37 | 1 | 69.70 | 69.60 | 2 | 4,060 | 0.05% |
|
| 2018/03/31 | 0 | 0.00 | 1 | 71.50 | 71.40 | -1 | 4,047 | -0.02% |
|
| 2018/03/30 | 1 | 72.40 | 3 | 72.20 | 71.20 | -2 | 4,050 | -0.05% |
|
| 2018/03/29 | 4 | 72.30 | 4 | 70.70 | 70.70 | 0 | 4,055 | 0.00% |
|
| 2018/03/28 | 2 | 71.50 | 2 | 71.50 | 71.30 | 0 | 4,043 | 0.00% |
|
| 2018/03/26 | 8 | 71.80 | 0 | 0.00 | 71.30 | 8 | 4,127 | 0.19% |
|
| 2018/03/23 | 7 | 71.93 | 1 | 71.80 | 72.00 | 6 | 4,123 | 0.15% |
|
| 2018/03/22 | 1 | 76.20 | 4 | 75.13 | 74.00 | -3 | 4,101 | -0.07% |
|
| 2018/03/19 | 2 | 74.70 | 0 | 0.00 | 75.40 | 2 | 4,087 | 0.05% |
|
| 2018/03/16 | 34 | 76.78 | 34 | 75.71 | 75.10 | 0 | 4,081 | 0.00% |
|
| 2018/03/15 | 5 | 75.34 | 4 | 76.23 | 76.70 | 1 | 3,974 | 0.03% |
|
| 2018/03/14 | 0 | 0.00 | 3 | 73.67 | 72.90 | -3 | 3,800 | -0.08% |
|
| 2018/03/13 | 1 | 73.80 | 3 | 74.07 | 74.00 | -2 | 3,780 | -0.05% |
|
| 2018/03/12 | 0 | 0.00 | 13 | 73.38 | 72.90 | -13 | 3,782 | -0.34% |
|
| 2018/03/09 | 1 | 69.60 | 5 | 70.16 | 71.00 | -4 | 3,731 | -0.11% |
|
| 2018/03/08 | 0 | 0.00 | 6 | 70.10 | 70.10 | -6 | 3,757 | -0.16% |
|
| 2018/03/07 | 5 | 71.24 | 4 | 70.50 | 69.80 | 1 | 3,746 | 0.03% |
|
| 2018/03/06 | 0 | 0.00 | 3 | 72.03 | 72.00 | -3 | 3,766 | -0.08% |
|
| 2018/03/02 | 26 | 72.90 | 19 | 72.03 | 72.60 | 7 | 3,786 | 0.18% |
|
| 2018/03/01 | 20 | 73.80 | 2 | 73.50 | 73.50 | 18 | 3,786 | 0.48% |
|
| 2018/02/27 | 15 | 75.31 | 9 | 73.44 | 73.00 | 6 | 3,792 | 0.16% |
|
| 2018/02/26 | 11 | 76.26 | 24 | 76.44 | 74.30 | -13 | 3,813 | -0.34% |
|
| 2018/02/23 | 12 | 73.01 | 1 | 72.60 | 72.50 | 11 | 3,599 | 0.31% |
|
| 2018/02/22 | 22 | 71.80 | 25 | 72.16 | 72.00 | -3 | 3,588 | -0.08% |
|
| 2018/02/21 | 21 | 70.19 | 22 | 70.88 | 70.90 | -1 | 3,585 | -0.03% |
|
| 2018/02/12 | 9 | 69.64 | 1 | 69.70 | 67.80 | 8 | 3,546 | 0.23% |
|
| 2018/02/09 | 2 | 67.10 | 2 | 69.20 | 70.20 | 0 | 3,523 | 0.00% |
|
| 2018/02/08 | 0 | 0.00 | 1 | 70.20 | 70.30 | -1 | 3,476 | -0.03% |
|
| 2018/02/07 | 3 | 71.03 | 0 | 0.00 | 70.00 | 3 | 3,452 | 0.09% |
|
| 2018/02/06 | 1 | 71.20 | 3 | 67.17 | 67.40 | -2 | 3,403 | -0.06% |
|
| 2018/02/05 | 1 | 68.60 | 1 | 70.10 | 73.70 | 0 | 3,340 | 0.00% |
|
| 2018/02/02 | 2 | 73.80 | 2 | 71.80 | 71.60 | 0 | 3,287 | 0.00% |
|
| 2018/02/01 | 3 | 76.60 | 4 | 76.18 | 74.30 | -1 | 3,291 | -0.03% |
|
| 2018/01/31 | 6 | 75.28 | 2 | 72.80 | 76.10 | 4 | 3,304 | 0.12% |
|
| 2018/01/30 | 13 | 77.61 | 9 | 74.42 | 75.30 | 4 | 3,489 | 0.11% |
|
| 2018/01/29 | 3 | 73.00 | 6 | 73.72 | 75.70 | -3 | 3,226 | -0.09% |
|
| 2018/01/26 | 2 | 67.95 | 2 | 67.70 | 68.90 | 0 | 3,025 | 0.00% |
|
| 2018/01/24 | 1 | 65.80 | 0 | 0.00 | 65.70 | 1 | 3,137 | 0.03% |
|
| 2018/01/23 | 0 | 0.00 | 1 | 66.70 | 65.80 | -1 | 3,186 | -0.03% |
|
| 2018/01/22 | 0 | 0.00 | 3 | 67.07 | 66.20 | -3 | 3,276 | -0.09% |
|
| 2018/01/19 | 0 | 0.00 | 6 | 68.93 | 67.20 | -6 | 3,328 | -0.18% |
|
| 2018/01/18 | 3 | 67.90 | 0 | 0.00 | 68.10 | 3 | 3,280 | 0.09% |
|
| 2018/01/15 | 1 | 67.40 | 0 | 0.00 | 67.30 | 1 | 3,555 | 0.03% |
|
| 2018/01/12 | 0 | 0.00 | 2 | 65.80 | 65.90 | -2 | 3,677 | -0.05% |
|
| 2018/01/11 | 3 | 63.60 | 0 | 0.00 | 64.20 | 3 | 3,922 | 0.08% |
|
| 2018/01/10 | 2 | 64.30 | 0 | 0.00 | 63.40 | 2 | 4,100 | 0.05% |
|
| 2018/01/08 | 0 | 0.00 | 1 | 66.40 | 65.00 | -1 | 4,420 | -0.02% |
|
| 2018/01/05 | 0 | 0.00 | 1 | 68.50 | 67.40 | -1 | 4,639 | -0.02% |
|
| 2018/01/04 | 3 | 67.77 | 2 | 67.10 | 67.70 | 1 | 4,687 | 0.02% |
|
| 2018/01/03 | 0 | 0.00 | 1 | 65.50 | 64.50 | -1 | 4,610 | -0.02% |
|
| 2018/01/02 | 0 | 0.00 | 14 | 63.98 | 64.10 | -14 | 4,629 | -0.30% |
|