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
元大-民生三民 券商分點個股進出
元大-民生三民 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
|
| 2024/12/03 | 2 | 221.50 | 0 | 0.00 | 220.50 | 2 | 4,195 | 0.05% |
|
| 2024/12/02 | 0 | 0.00 | 0.3 | 222.00 | 220.50 | -0.3 | 4,209 | -0.01% |
|
| 2024/11/29 | 0.3 | 217.00 | 0 | 0.00 | 222.00 | 0.3 | 4,220 | 0.01% |
|
| 2024/11/28 | 0.1 | 214.00 | 0 | 0.00 | 217.50 | 0.1 | 4,225 | 0.00% |
|
| 2024/11/27 | 7.2 | 222.01 | 0 | 0.00 | 217.00 | 7.2 | 4,324 | 0.17% |
|
| 2024/11/26 | 0.1 | 226.50 | 2 | 229.00 | 227.00 | -1.9 | 4,360 | -0.04% |
|
| 2024/11/22 | 1 | 228.50 | 0 | 0.00 | 224.00 | 1 | 4,411 | 0.02% |
|
| 2024/11/20 | 1 | 224.50 | 0 | 0.00 | 226.00 | 1 | 4,452 | 0.02% |
|
| 2024/11/19 | 1 | 220.00 | 1 | 225.50 | 223.50 | 0 | 4,462 | 0.00% |
|
| 2024/11/18 | 1 | 221.00 | 1 | 221.00 | 219.50 | 0 | 4,449 | 0.00% |
|
| 2024/11/15 | 0 | 0.00 | 3 | 224.00 | 226.00 | -3 | 4,458 | -0.07% |
|
| 2024/11/14 | 3 | 222.00 | 0 | 0.00 | 220.00 | 3 | 4,481 | 0.07% |
|
| 2024/11/13 | 3 | 223.17 | 0 | 0.00 | 222.00 | 3 | 4,483 | 0.07% |
|
| 2024/11/12 | 1.2 | 229.50 | 0 | 0.00 | 225.00 | 1.2 | 4,604 | 0.03% |
|
| 2024/11/11 | 0 | 0.00 | 1 | 233.00 | 234.00 | -1 | 4,637 | -0.02% |
|
| 2024/11/08 | 5 | 234.90 | 1 | 240.00 | 232.50 | 4 | 4,712 | 0.09% |
|
| 2024/11/07 | 1 | 240.50 | 0 | 0.00 | 238.50 | 1 | 4,781 | 0.02% |
|
| 2024/11/06 | 1 | 238.50 | 1 | 237.00 | 240.00 | 0 | 4,915 | 0.00% |
|
| 2024/11/05 | 1 | 230.50 | 1 | 231.50 | 231.00 | 0 | 4,971 | 0.00% |
|
| 2024/11/04 | 1 | 228.50 | 1 | 229.00 | 230.00 | 0 | 5,196 | 0.00% |
|
| 2024/11/01 | 6.1 | 224.81 | 5 | 229.00 | 229.50 | 1.1 | 5,181 | 0.02% |
|
| 2024/10/30 | 11 | 233.55 | 10 | 237.25 | 234.50 | 1 | 5,127 | 0.02% |
|
| 2024/10/29 | 2.2 | 236.05 | 0 | 0.00 | 242.00 | 2.2 | 4,972 | 0.04% |
|
| 2024/10/28 | 3 | 254.33 | 0 | 0.00 | 253.50 | 3 | 4,992 | 0.06% |
|
| 2024/10/25 | 1 | 254.00 | 0 | 0.00 | 254.50 | 1 | 5,161 | 0.02% |
|
| 2024/10/24 | 1.1 | 262.38 | 0 | 0.00 | 258.00 | 1.1 | 5,375 | 0.02% |
|
| 2024/10/23 | 1 | 268.00 | 0 | 0.00 | 268.00 | 1 | 5,428 | 0.02% |
|
| 2024/10/22 | 0 | 0.00 | 1 | 274.00 | 270.50 | -1 | 5,590 | -0.02% |
|
| 2024/10/21 | 0 | 0.00 | 7 | 270.57 | 271.50 | -7 | 5,732 | -0.12% |
|
| 2024/10/18 | 5 | 263.80 | 0 | 0.00 | 260.00 | 5 | 5,841 | 0.09% |
|
| 2024/10/17 | 2 | 268.75 | 1 | 269.00 | 267.50 | 1 | 6,022 | 0.02% |
|
| 2024/10/16 | 3 | 270.33 | 0 | 0.00 | 268.50 | 3 | 6,168 | 0.05% |
|
| 2024/10/15 | 1 | 275.50 | 0 | 0.00 | 274.50 | 1 | 6,520 | 0.02% |
|
| 2024/10/14 | 3 | 270.00 | 4 | 272.13 | 274.00 | -1 | 6,527 | -0.02% |
|
| 2024/10/11 | 1 | 260.50 | 4 | 265.50 | 267.50 | -3 | 6,553 | -0.05% |
|
| 2024/10/09 | 2 | 263.50 | 1 | 267.50 | 259.00 | 1 | 6,577 | 0.02% |
|
| 2024/10/08 | 2 | 256.25 | 1 | 259.00 | 261.00 | 1 | 6,681 | 0.01% |
|
| 2024/10/07 | 1 | 261.50 | 0 | 0.00 | 264.00 | 1 | 6,849 | 0.01% |
|
| 2024/10/04 | 1 | 260.00 | 0 | 0.00 | 260.00 | 1 | 6,975 | 0.01% |
|
| 2024/10/01 | 5.1 | 263.34 | 1 | 270.00 | 262.00 | 4.1 | 7,153 | 0.06% |
|
| 2024/09/30 | 1 | 265.50 | 1 | 271.76 | 266.00 | 0 | 7,206 | 0.00% |
|
| 2024/09/27 | 1 | 268.00 | 9 | 272.17 | 268.00 | -8 | 7,371 | -0.11% |
|
| 2024/09/26 | 5.1 | 266.49 | 1 | 269.00 | 264.50 | 4.1 | 7,551 | 0.05% |
|
| 2024/09/25 | 1 | 267.00 | 5.1 | 269.74 | 266.00 | -4.1 | 7,646 | -0.05% |
|
| 2024/09/20 | 2 | 262.50 | 1 | 261.00 | 261.00 | 1 | 8,208 | 0.01% |
|
| 2024/09/19 | 1 | 266.00 | 3 | 265.50 | 264.50 | -2 | 8,278 | -0.02% |
|
| 2024/09/18 | 4.1 | 258.05 | 1 | 255.50 | 252.50 | 3.1 | 8,383 | 0.04% |
|
| 2024/09/13 | 4 | 264.00 | 0 | 0.00 | 265.50 | 4 | 8,730 | 0.05% |
|
| 2024/09/04 | 1.2 | 273.48 | 0 | 0.00 | 265.00 | 1.2 | 9,674 | 0.01% |
|
| 2024/09/02 | 0 | 303.50 | 0 | 0.00 | 298.50 | 0 | 9,640 | 0.00% |
|
| 2024/08/29 | 1 | 303.50 | 5.1 | 298.85 | 302.50 | -4.1 | 9,892 | -0.04% |
|
| 2024/08/28 | 0.1 | 292.50 | 0 | 0.00 | 291.50 | 0.1 | 9,812 | 0.00% |
|
| 2024/08/26 | 2.1 | 300.39 | 0.1 | 299.50 | 291.50 | 2 | 10,115 | 0.02% |
|
| 2024/08/22 | 1 | 296.50 | 1.3 | 298.77 | 299.00 | -0.3 | 10,759 | 0.00% |
|
| 2024/08/21 | 0.3 | 296.00 | 0 | 0.00 | 292.50 | 0.3 | 10,777 | 0.00% |
|
| 2024/08/20 | 1 | 301.50 | 1 | 299.00 | 301.50 | 0 | 10,799 | 0.00% |
|
| 2024/08/19 | 0 | 298.00 | 0 | 0.00 | 294.50 | 0 | 10,769 | 0.00% |
|
| 2024/08/16 | 0 | 0.00 | 1 | 296.50 | 297.00 | -1 | 10,749 | -0.01% |
|
| 2024/08/14 | 0 | 0.00 | 1.3 | 293.85 | 293.50 | -1.3 | 10,707 | -0.01% |
|
| 2024/08/13 | 0 | 0.00 | 0.1 | 285.00 | 285.00 | -0.1 | 10,571 | 0.00% |
|
| 2024/08/12 | 4 | 282.50 | 1.5 | 273.28 | 281.00 | 2.6 | 10,553 | 0.02% |
|
| 2024/08/09 | 2.1 | 271.95 | 2 | 270.75 | 265.00 | 0.1 | 10,579 | 0.00% |
|
| 2024/08/08 | 1.1 | 266.40 | 1 | 263.00 | 262.50 | 0.1 | 10,522 | 0.00% |
|
| 2024/08/07 | 1 | 255.50 | 4 | 252.75 | 261.00 | -3 | 10,371 | -0.03% |
|
| 2024/08/06 | 5.3 | 235.60 | 1 | 262.00 | 237.50 | 4.3 | 10,326 | 0.04% |
|
| 2024/08/05 | 0.1 | 259.08 | 0.3 | 258.50 | 258.50 | -0.2 | 10,134 | 0.00% |
|
| 2024/08/02 | 3.2 | 289.13 | 4 | 287.13 | 287.00 | -0.8 | 10,115 | -0.01% |
|
| 2024/08/01 | 1 | 301.00 | 8 | 304.56 | 303.50 | -7 | 10,108 | -0.07% |
|
| 2024/07/31 | 7 | 301.07 | 3 | 299.85 | 296.50 | 4 | 10,061 | 0.04% |
|
| 2024/07/30 | 4.2 | 285.97 | 5 | 290.91 | 308.00 | -0.8 | 9,928 | -0.01% |
|
| 2024/07/29 | 10.3 | 300.35 | 2 | 290.00 | 290.00 | 8.3 | 9,782 | 0.08% |
|
| 2024/07/26 | 1 | 316.49 | 1 | 316.50 | 318.50 | 0 | 9,569 | 0.00% |
|
| 2024/07/23 | 3 | 333.17 | 2 | 333.00 | 327.50 | 1 | 9,602 | 0.01% |
|
| 2024/07/22 | 3 | 317.34 | 3 | 314.00 | 318.50 | 0 | 9,751 | 0.00% |
|
| 2024/07/19 | 0 | 331.75 | 4 | 330.25 | 337.50 | -4 | 9,783 | -0.04% |
|
| 2024/07/18 | 3 | 333.86 | 0 | 0.00 | 332.00 | 3 | 9,801 | 0.03% |
|
| 2024/07/17 | 5 | 361.00 | 5 | 355.90 | 353.00 | 0 | 9,703 | 0.00% |
|
| 2024/07/16 | 4.2 | 356.11 | 7.3 | 358.71 | 358.50 | -3.1 | 9,690 | -0.03% |
|
| 2024/07/15 | 1 | 350.00 | 1 | 348.00 | 339.00 | 0 | 9,465 | 0.00% |
|
| 2024/07/12 | 2 | 339.00 | 2 | 343.01 | 343.00 | 0 | 9,472 | 0.00% |
|
| 2024/07/11 | 0 | 0.00 | 0 | 347.50 | 342.50 | 0 | 9,454 | 0.00% |
|
| 2024/07/10 | 1 | 355.50 | 2 | 349.50 | 346.50 | -1 | 9,538 | -0.01% |
|
| 2024/07/09 | 0 | 0.00 | 4.1 | 349.94 | 352.50 | -4.1 | 9,454 | -0.04% |
|
| 2024/07/08 | 1 | 342.50 | 0 | 0.00 | 343.50 | 1 | 9,353 | 0.01% |
|
| 2024/07/05 | 0 | 0.00 | 2.1 | 349.69 | 351.00 | -2.1 | 9,314 | -0.02% |
|
| 2024/07/03 | 3 | 345.50 | 1 | 344.50 | 342.00 | 2 | 9,189 | 0.02% |
|
| 2024/07/02 | 1 | 340.50 | 7.6 | 340.21 | 343.00 | -6.6 | 9,053 | -0.07% |
|
| 2024/07/01 | 1.1 | 333.18 | 0 | 336.50 | 334.50 | 1.1 | 8,854 | 0.01% |
|
| 2024/06/28 | 4 | 337.88 | 7.4 | 338.20 | 336.00 | -3.4 | 8,773 | -0.04% |
|
| 2024/06/27 | 2 | 334.75 | 3.2 | 334.16 | 329.00 | -1.2 | 8,601 | -0.01% |
|
| 2024/06/26 | 0 | 0.00 | 10.7 | 328.63 | 328.50 | -10.7 | 8,461 | -0.13% |
|
| 2024/06/25 | 3.2 | 308.13 | 3.1 | 312.58 | 314.00 | 0.1 | 8,250 | 0.00% |
|
| 2024/06/24 | 7.1 | 319.23 | 3 | 317.50 | 310.50 | 4.1 | 8,166 | 0.05% |
|
| 2024/06/21 | 1 | 329.62 | 5 | 331.00 | 330.50 | -4 | 8,084 | -0.05% |
|
| 2024/06/20 | 2.1 | 335.49 | 8.2 | 335.96 | 335.00 | -6.1 | 8,080 | -0.08% |
|
| 2024/06/19 | 1 | 326.50 | 3.2 | 328.38 | 326.00 | -2.2 | 7,855 | -0.03% |
|
| 2024/06/18 | 22 | 328.27 | 2 | 329.81 | 326.00 | 20 | 7,723 | 0.26% |
|
| 2024/06/17 | 4.2 | 322.33 | 10.4 | 324.37 | 326.00 | -6.1 | 7,477 | -0.08% |
|
| 2024/06/14 | 8 | 315.25 | 12 | 316.13 | 316.50 | -4 | 7,285 | -0.06% |
|
| 2024/06/13 | 9 | 304.44 | 9 | 304.56 | 307.50 | 0 | 7,149 | 0.00% |
|
| 2024/06/12 | 0 | 0.00 | 12 | 302.13 | 298.00 | -12 | 7,137 | -0.17% |
|
| 2024/06/11 | 4 | 297.13 | 2 | 299.50 | 296.50 | 2 | 7,256 | 0.03% |
|
| 2024/06/07 | 4 | 303.63 | 1 | 300.50 | 301.00 | 3 | 7,269 | 0.04% |
|
| 2024/06/06 | 3 | 300.00 | 2 | 299.75 | 299.50 | 1 | 7,227 | 0.01% |
|
| 2024/06/05 | 3.1 | 302.54 | 4.1 | 298.22 | 298.00 | -1 | 7,250 | -0.01% |
|
| 2024/06/04 | 7.2 | 303.72 | 19 | 303.97 | 302.00 | -11.9 | 7,270 | -0.16% |
|
| 2024/06/03 | 1 | 297.00 | 0 | 0.00 | 296.50 | 1 | 7,214 | 0.01% |
|
| 2024/05/31 | 9 | 300.94 | 3 | 300.00 | 297.50 | 6 | 7,363 | 0.08% |
|
| 2024/05/30 | 5.1 | 302.67 | 9 | 302.34 | 302.00 | -3.9 | 7,407 | -0.05% |
|
| 2024/05/29 | 17 | 297.94 | 10 | 298.55 | 297.00 | 7 | 7,291 | 0.10% |
|
| 2024/05/28 | 37 | 292.93 | 9.3 | 293.17 | 304.00 | 27.7 | 7,264 | 0.38% |
|
| 2024/05/27 | 3 | 278.83 | 3 | 281.33 | 277.50 | 0 | 6,974 | 0.00% |
|
| 2024/05/24 | 2.2 | 277.59 | 4 | 276.75 | 275.50 | -1.8 | 7,073 | -0.03% |
|
| 2024/05/22 | 0.1 | 278.50 | 0 | 0.00 | 277.50 | 0.1 | 7,314 | 0.00% |
|
| 2024/05/21 | 0 | 278.50 | 1 | 278.50 | 277.00 | -1 | 7,563 | -0.01% |
|
| 2024/05/20 | 2 | 281.50 | 0 | 0.00 | 280.50 | 2 | 8,079 | 0.02% |
|
| 2024/05/17 | 0 | 0.00 | 1 | 279.50 | 277.00 | -1 | 8,352 | -0.01% |
|
| 2024/05/16 | 1 | 281.00 | 2 | 279.25 | 278.50 | -1 | 8,603 | -0.01% |
|
| 2024/05/15 | 9 | 279.06 | 13 | 273.04 | 272.50 | -4 | 8,787 | -0.05% |
|
| 2024/05/14 | 5 | 274.60 | 4 | 277.50 | 279.00 | 1 | 9,059 | 0.01% |
|
| 2024/05/13 | 0 | 0.00 | 6 | 272.50 | 272.00 | -6 | 9,141 | -0.07% |
|
| 2024/05/09 | 9 | 279.28 | 8 | 276.50 | 276.50 | 1 | 9,548 | 0.01% |
|
| 2024/05/08 | 0 | 0.00 | 1 | 284.00 | 282.00 | -1 | 9,612 | -0.01% |
|
| 2024/05/07 | 9 | 280.94 | 6 | 282.25 | 281.00 | 3 | 9,742 | 0.03% |
|
| 2024/05/06 | 1 | 287.50 | 1 | 290.00 | 285.00 | 0 | 9,809 | 0.00% |
|
| 2024/05/03 | 0 | 0.00 | 1 | 293.00 | 289.00 | -1 | 9,974 | -0.01% |
|
| 2024/05/02 | 4.1 | 290.17 | 2 | 291.00 | 288.50 | 2.1 | 10,181 | 0.02% |
|
| 2024/04/30 | 2 | 294.00 | 2 | 297.25 | 294.00 | 0 | 10,399 | 0.00% |
|
| 2024/04/29 | 2 | 298.75 | 1 | 300.00 | 297.50 | 1 | 10,499 | 0.01% |
|
| 2024/04/26 | 12 | 296.83 | 8 | 295.50 | 295.50 | 4 | 10,648 | 0.04% |
|
| 2024/04/25 | 1.1 | 280.00 | 0 | 0.00 | 279.00 | 1.1 | 10,729 | 0.01% |
|
| 2024/04/24 | 17 | 295.44 | 8.1 | 295.07 | 294.50 | 8.9 | 10,820 | 0.08% |
|
| 2024/04/23 | 2.2 | 292.63 | 1 | 293.00 | 295.00 | 1.2 | 11,021 | 0.01% |
|
| 2024/04/22 | 4.3 | 299.99 | 3 | 292.67 | 290.00 | 1.3 | 11,541 | 0.01% |
|
| 2024/04/19 | 1.2 | 300.17 | 2 | 304.75 | 306.00 | -0.8 | 11,660 | -0.01% |
|
| 2024/04/18 | 2 | 315.50 | 2 | 320.75 | 322.00 | 0 | 12,058 | 0.00% |
|
| 2024/04/17 | 0 | 0.00 | 1 | 316.50 | 314.00 | -1 | 12,758 | -0.01% |
|
| 2024/04/16 | 3.2 | 313.67 | 4.3 | 312.40 | 313.00 | -1.2 | 12,920 | -0.01% |
|
| 2024/04/15 | 0.3 | 315.65 | 1 | 313.98 | 312.50 | -0.8 | 13,093 | -0.01% |
|
| 2024/04/12 | 6 | 320.33 | 4 | 320.88 | 323.00 | 2 | 13,337 | 0.02% |
|
| 2024/04/11 | 3.5 | 323.84 | 1 | 323.00 | 318.50 | 2.5 | 13,637 | 0.02% |
|
| 2024/04/10 | 0.1 | 329.50 | 4 | 330.00 | 329.00 | -3.9 | 13,758 | -0.03% |
|
| 2024/04/09 | 0.7 | 335.82 | 5 | 330.40 | 329.00 | -4.3 | 14,098 | -0.03% |
|
| 2024/04/08 | 2.2 | 342.46 | 3 | 339.50 | 338.00 | -0.8 | 14,140 | -0.01% |
|
| 2024/04/03 | 1.3 | 340.00 | 0 | 0.00 | 345.00 | 1.3 | 14,171 | 0.01% |
|
| 2024/04/02 | 4.2 | 349.20 | 4 | 349.13 | 347.50 | 0.2 | 14,312 | 0.00% |
|
| 2024/04/01 | 4.2 | 349.23 | 5.6 | 350.84 | 349.00 | -1.4 | 14,392 | -0.01% |
|
| 2024/03/29 | 1 | 346.00 | 0 | 0.00 | 344.00 | 1 | 14,472 | 0.01% |
|
| 2024/03/28 | 3.2 | 338.31 | 1 | 336.00 | 334.50 | 2.2 | 14,504 | 0.01% |
|
| 2024/03/27 | 4.2 | 340.62 | 5 | 339.51 | 338.00 | -0.8 | 14,643 | -0.01% |
|
| 2024/03/26 | 1.5 | 339.91 | 3 | 339.33 | 339.50 | -1.5 | 14,942 | -0.01% |
|
| 2024/03/25 | 14.2 | 355.23 | 11 | 354.86 | 349.00 | 3.2 | 15,108 | 0.02% |
|
| 2024/03/22 | 3 | 350.00 | 2.1 | 349.55 | 351.50 | 0.9 | 15,234 | 0.01% |
|
| 2024/03/21 | 0 | 0.00 | 1 | 345.50 | 345.50 | -1 | 15,435 | -0.01% |
|
| 2024/03/20 | 4 | 352.38 | 10 | 351.80 | 347.50 | -6 | 15,647 | -0.04% |
|
| 2024/03/19 | 7.1 | 352.31 | 6 | 353.83 | 350.00 | 1.1 | 15,930 | 0.01% |
|
| 2024/03/18 | 7 | 355.92 | 2 | 357.00 | 359.00 | 5 | 16,292 | 0.03% |
|
| 2024/03/15 | 1 | 363.50 | 1 | 355.50 | 354.50 | 0 | 16,844 | 0.00% |
|
| 2024/03/14 | 3.1 | 350.88 | 3 | 359.83 | 362.00 | 0.1 | 16,946 | 0.00% |
|
| 2024/03/13 | 1.7 | 350.13 | 1 | 345.00 | 345.00 | 0.7 | 17,056 | 0.00% |
|
| 2024/03/12 | 6.2 | 365.43 | 6.1 | 364.45 | 361.50 | 0.1 | 17,194 | 0.00% |
|
| 2024/03/11 | 11.2 | 366.38 | 8.2 | 365.05 | 363.00 | 3.1 | 17,407 | 0.02% |
|
| 2024/03/08 | 10.3 | 372.92 | 10.1 | 372.87 | 362.50 | 0.2 | 17,626 | 0.00% |
|
| 2024/03/07 | 8.6 | 381.91 | 4 | 376.38 | 375.00 | 4.6 | 17,877 | 0.03% |
|
| 2024/03/06 | 8.5 | 387.57 | 4 | 386.88 | 392.00 | 4.5 | 18,100 | 0.02% |
|
| 2024/03/05 | 6.1 | 404.08 | 8.1 | 408.41 | 401.00 | -2 | 18,356 | -0.01% |
|
| 2024/03/04 | 2 | 406.00 | 3.2 | 407.74 | 403.00 | -1.2 | 18,934 | -0.01% |
|
| 2024/03/01 | 11.5 | 399.95 | 9.2 | 399.74 | 398.50 | 2.3 | 19,232 | 0.01% |
|
| 2024/02/29 | 5.3 | 387.81 | 2 | 386.75 | 387.00 | 3.3 | 19,198 | 0.02% |
|
| 2024/02/27 | 1.3 | 384.26 | 6.1 | 383.96 | 382.00 | -4.9 | 19,253 | -0.03% |
|
| 2024/02/26 | 8.2 | 381.57 | 4.1 | 381.78 | 380.00 | 4.1 | 19,419 | 0.02% |
|
| 2024/02/23 | 8.1 | 386.32 | 8 | 389.13 | 386.00 | 0.1 | 19,620 | 0.00% |
|
| 2024/02/22 | 6.1 | 385.89 | 4 | 386.88 | 382.00 | 2.1 | 19,604 | 0.01% |
|
| 2024/02/21 | 12.9 | 385.60 | 23 | 381.50 | 380.00 | -10.1 | 19,883 | -0.05% |
|
| 2024/02/20 | 8 | 410.31 | 14 | 410.71 | 400.00 | -6 | 19,888 | -0.03% |
|
| 2024/02/19 | 16.4 | 424.05 | 1 | 415.00 | 415.00 | 15.4 | 19,708 | 0.08% |
|
| 2024/02/16 | 15.4 | 444.50 | 8 | 444.25 | 441.50 | 7.4 | 19,710 | 0.04% |
|
| 2024/02/15 | 16 | 440.63 | 22 | 449.89 | 455.00 | -6 | 19,626 | -0.03% |
|
| 2024/02/05 | 15 | 419.93 | 3 | 423.67 | 418.00 | 12 | 19,452 | 0.06% |
|
| 2024/02/02 | 3 | 423.33 | 20 | 424.73 | 421.00 | -17 | 19,498 | -0.09% |
|
| 2024/02/01 | 5 | 413.94 | 8 | 422.38 | 411.00 | -3 | 19,353 | -0.02% |
|
| 2024/01/31 | 12 | 420.79 | 3 | 418.33 | 416.50 | 9 | 19,344 | 0.05% |
|
| 2024/01/30 | 1.1 | 429.71 | 7 | 427.14 | 430.00 | -6 | 19,350 | -0.03% |
|
| 2024/01/29 | 9 | 418.94 | 6 | 422.50 | 420.50 | 3 | 19,371 | 0.02% |
|
| 2024/01/26 | 17 | 428.88 | 3 | 434.67 | 422.00 | 14 | 19,472 | 0.07% |
|
| 2024/01/25 | 13 | 432.92 | 27.1 | 434.92 | 439.50 | -14.1 | 19,553 | -0.07% |
|
| 2024/01/24 | 19 | 428.34 | 6 | 429.33 | 429.00 | 13 | 19,605 | 0.07% |
|
| 2024/01/23 | 11 | 439.82 | 4.4 | 443.80 | 437.00 | 6.6 | 19,739 | 0.03% |
|
| 2024/01/22 | 13.1 | 441.64 | 27 | 443.03 | 448.00 | -14 | 19,787 | -0.07% |
|
| 2024/01/19 | 23 | 433.54 | 45.2 | 435.98 | 430.00 | -22.2 | 19,771 | -0.11% |
|
| 2024/01/18 | 33.2 | 423.66 | 28 | 421.30 | 423.50 | 5.2 | 19,624 | 0.03% |
|
| 2024/01/17 | 20 | 431.40 | 20.1 | 435.31 | 428.00 | -0.1 | 19,804 | 0.00% |
|
| 2024/01/16 | 25 | 428.56 | 22.1 | 426.81 | 429.50 | 2.9 | 19,718 | 0.01% |
|
| 2024/01/15 | 16 | 418.09 | 13 | 423.58 | 411.50 | 3 | 19,409 | 0.02% |
|
| 2024/01/12 | 30.1 | 420.50 | 10.1 | 424.94 | 421.50 | 20 | 19,403 | 0.10% |
|
| 2024/01/11 | 20 | 406.03 | 49.2 | 404.67 | 422.50 | -29.2 | 19,203 | -0.15% |
|
| 2024/01/10 | 7.1 | 377.20 | 28 | 381.95 | 387.00 | -20.9 | 18,815 | -0.11% |
|
| 2024/01/09 | 26 | 378.62 | 21 | 382.50 | 375.50 | 5 | 19,198 | 0.03% |
|
| 2024/01/08 | 43 | 380.58 | 29 | 385.55 | 377.00 | 14 | 19,208 | 0.07% |
|
| 2024/01/05 | 6 | 379.83 | 24 | 381.42 | 384.00 | -18 | 19,186 | -0.09% |
|
| 2024/01/04 | 1 | 372.00 | 1 | 370.00 | 372.00 | 0 | 19,117 | 0.00% |
|
| 2024/01/03 | 3 | 366.33 | 3.3 | 368.68 | 373.00 | -0.3 | 19,381 | 0.00% |
|
| 2023/12/29 | 2.1 | 353.12 | 3 | 355.33 | 357.00 | -0.9 | 19,396 | 0.00% |
|
| 2023/12/28 | 2.2 | 359.14 | 1 | 351.00 | 354.50 | 1.2 | 19,425 | 0.01% |
|
| 2023/12/27 | 0.1 | 362.00 | 0 | 0.00 | 362.50 | 0.1 | 19,385 | 0.00% |
|
| 2023/12/25 | 4.1 | 357.26 | 5 | 358.40 | 357.00 | -0.9 | 19,539 | 0.00% |
|
| 2023/12/22 | 2.1 | 357.02 | 2 | 358.00 | 358.00 | 0.1 | 19,741 | 0.00% |
|
| 2023/12/21 | 3 | 352.50 | 7 | 355.50 | 350.50 | -4 | 19,791 | -0.02% |
|
| 2023/12/20 | 2 | 368.75 | 4 | 373.38 | 365.50 | -2 | 19,736 | -0.01% |
|
| 2023/12/19 | 6 | 370.42 | 4.2 | 372.04 | 373.50 | 1.8 | 19,880 | 0.01% |
|
| 2023/12/18 | 0 | 0.00 | 25 | 369.22 | 367.00 | -25 | 20,079 | -0.12% |
|
| 2023/12/15 | 32 | 366.45 | 20 | 372.28 | 361.00 | 12 | 20,106 | 0.06% |
|
| 2023/12/14 | 120.2 | 372.73 | 41 | 370.20 | 369.00 | 79.2 | 20,167 | 0.39% |
大買/
|
| 2023/12/13 | 4 | 371.13 | 6.2 | 374.46 | 368.00 | -2.2 | 20,049 | -0.01% |
|
| 2023/12/12 | 5 | 375.00 | 9.6 | 377.97 | 382.50 | -4.6 | 20,136 | -0.02% |
|
| 2023/12/11 | 10 | 368.30 | 7 | 361.91 | 361.50 | 3 | 19,961 | 0.01% |
|
| 2023/12/08 | 2.1 | 369.89 | 3 | 369.33 | 370.00 | -0.9 | 20,159 | 0.00% |
|
| 2023/12/07 | 3 | 363.83 | 0 | 0.00 | 357.50 | 3 | 20,283 | 0.01% |
|
| 2023/12/06 | 3.1 | 363.04 | 0 | 0.00 | 361.50 | 3.1 | 20,444 | 0.02% |
|
| 2023/12/05 | 4.3 | 365.54 | 3 | 368.17 | 363.50 | 1.3 | 20,557 | 0.01% |
|
| 2023/12/04 | 0.2 | 384.79 | 0 | 0.00 | 380.00 | 0.2 | 20,635 | 0.00% |
|
| 2023/12/01 | 2.1 | 394.67 | 6 | 391.50 | 391.00 | -3.9 | 20,733 | -0.02% |
|
| 2023/11/30 | 10.2 | 377.01 | 14 | 380.11 | 385.50 | -3.8 | 20,695 | -0.02% |
|
| 2023/11/29 | 6 | 362.08 | 8 | 364.81 | 380.00 | -2 | 20,458 | -0.01% |
|
| 2023/11/28 | 2 | 350.50 | 12.2 | 354.48 | 361.00 | -10.2 | 20,092 | -0.05% |
|
| 2023/11/27 | 5.1 | 335.23 | 5 | 337.10 | 331.00 | 0.1 | 19,840 | 0.00% |
|
| 2023/11/24 | 0 | 0.00 | 5 | 343.20 | 344.00 | -5 | 20,119 | -0.02% |
|
| 2023/11/23 | 16 | 337.72 | 11 | 336.36 | 336.00 | 5 | 20,142 | 0.02% |
|
| 2023/11/22 | 1 | 349.00 | 0 | 0.00 | 346.00 | 1 | 20,082 | 0.00% |
|
| 2023/11/21 | 2 | 344.00 | 0 | 344.50 | 342.50 | 2 | 20,170 | 0.01% |
|
| 2023/11/20 | 17.1 | 353.17 | 11.1 | 354.60 | 345.00 | 6 | 20,428 | 0.03% |
|
| 2023/11/17 | 3.1 | 337.36 | 16.1 | 340.43 | 351.00 | -13 | 20,281 | -0.06% |
|
| 2023/11/16 | 0 | 0.00 | 0.2 | 318.04 | 319.50 | -0.2 | 20,030 | 0.00% |
|
| 2023/11/15 | 8 | 328.38 | 3 | 327.67 | 320.50 | 5 | 20,265 | 0.02% |
|
| 2023/11/14 | 3 | 333.33 | 0 | 0.00 | 331.00 | 3 | 20,648 | 0.01% |
|
| 2023/11/13 | 1 | 334.00 | 0 | 0.00 | 334.00 | 1 | 21,080 | 0.00% |
|
| 2023/11/10 | 1 | 326.00 | 0.2 | 329.00 | 323.50 | 0.8 | 21,400 | 0.00% |
|
| 2023/11/08 | 8.1 | 329.32 | 4 | 332.52 | 335.50 | 4.1 | 21,750 | 0.02% |
|
| 2023/11/07 | 0.1 | 328.00 | 0 | 0.00 | 328.50 | 0.1 | 21,883 | 0.00% |
|
| 2023/11/06 | 1 | 329.50 | 0.1 | 328.00 | 332.00 | 0.9 | 21,808 | 0.00% |
|
| 2023/11/03 | 4.3 | 324.03 | 5 | 326.80 | 322.00 | -0.8 | 21,652 | 0.00% |
|
| 2023/11/02 | 2.2 | 312.80 | 15 | 320.50 | 324.00 | -12.8 | 21,438 | -0.06% |
|
| 2023/11/01 | 21 | 306.45 | 20 | 300.75 | 302.50 | 1 | 21,213 | 0.00% |
|
| 2023/10/31 | 10 | 312.05 | 2 | 320.75 | 302.00 | 8 | 21,011 | 0.04% |
|
| 2023/10/30 | 1 | 318.50 | 1 | 324.00 | 326.00 | 0 | 20,706 | 0.00% |
|
| 2023/10/27 | 15 | 314.03 | 9.1 | 310.85 | 308.50 | 5.9 | 20,545 | 0.03% |
|
| 2023/10/26 | 4 | 318.88 | 1.2 | 322.83 | 318.00 | 2.8 | 20,428 | 0.01% |
|
| 2023/10/25 | 5 | 331.70 | 5.3 | 327.75 | 325.00 | -0.3 | 20,272 | 0.00% |
|
| 2023/10/24 | 45 | 337.33 | 45 | 337.78 | 339.50 | 0 | 20,005 | 0.00% |
|
| 2023/10/23 | 1 | 331.00 | 0.1 | 333.50 | 338.50 | 0.9 | 19,784 | 0.00% |
|
| 2023/10/20 | 0.2 | 335.50 | 1 | 332.00 | 334.50 | -0.8 | 19,531 | 0.00% |
|
| 2023/10/19 | 1 | 336.00 | 1.1 | 342.05 | 343.00 | -0.1 | 19,944 | 0.00% |
|
| 2023/10/18 | 93 | 355.11 | 94.1 | 346.76 | 351.00 | -1.1 | 20,269 | -0.01% |
|
| 2023/10/17 | 34 | 363.21 | 33 | 352.48 | 352.50 | 1 | 20,249 | 0.00% |
|
| 2023/10/16 | 3 | 345.33 | 9 | 348.00 | 350.00 | -6 | 20,262 | -0.03% |
|
| 2023/10/13 | 0.1 | 338.00 | 0 | 0.00 | 343.00 | 0.1 | 20,547 | 0.00% |
|
| 2023/10/12 | 1.2 | 344.67 | 2 | 342.25 | 345.00 | -0.8 | 20,918 | 0.00% |
|
| 2023/10/11 | 1 | 335.50 | 5.1 | 333.29 | 331.00 | -4.1 | 21,100 | -0.02% |
|
| 2023/10/06 | 118 | 319.83 | 118 | 317.34 | 323.00 | 0 | 21,221 | 0.00% |
大買/大賣/
|
| 2023/10/05 | 6 | 316.83 | 3 | 314.00 | 321.00 | 3 | 21,269 | 0.01% |
|
| 2023/10/04 | 38 | 299.58 | 38 | 301.67 | 303.00 | 0 | 21,347 | 0.00% |
|
| 2023/10/03 | 2 | 307.25 | 1 | 304.00 | 304.00 | 1 | 21,588 | 0.00% |
|
| 2023/10/02 | 0.3 | 318.00 | 2 | 313.75 | 312.50 | -1.7 | 21,981 | -0.01% |
|
| 2023/09/28 | 8 | 308.56 | 7 | 308.50 | 306.00 | 1 | 22,153 | 0.00% |
|
| 2023/09/27 | 4 | 298.38 | 4 | 303.25 | 306.00 | 0 | 22,691 | 0.00% |
|
| 2023/09/26 | 100 | 310.74 | 102 | 305.68 | 303.00 | -2 | 22,997 | -0.01% |
大賣/
|
| 2023/09/22 | 55 | 298.27 | 52 | 300.88 | 304.50 | 3 | 23,162 | 0.01% |
|
| 2023/09/21 | 10.1 | 299.67 | 8.1 | 298.04 | 298.00 | 2 | 23,315 | 0.01% |
|
| 2023/09/20 | 2.1 | 318.49 | 2 | 318.75 | 315.50 | 0.1 | 23,080 | 0.00% |
|
| 2023/09/19 | 7 | 326.04 | 6 | 323.50 | 322.50 | 1 | 23,122 | 0.00% |
|
| 2023/09/18 | 0 | 0.00 | 0.1 | 344.50 | 344.50 | -0.1 | 23,117 | 0.00% |
|
| 2023/09/15 | 91.1 | 358.05 | 90 | 344.08 | 338.00 | 1.1 | 23,086 | 0.00% |
|
| 2023/09/14 | 53 | 354.30 | 53 | 357.24 | 356.50 | 0 | 22,723 | 0.00% |
|
| 2023/09/13 | 83.1 | 336.15 | 82.2 | 335.99 | 348.00 | 0.9 | 22,482 | 0.00% |
|
| 2023/09/12 | 4 | 349.75 | 8 | 340.88 | 325.50 | -4 | 22,316 | -0.02% |
|
| 2023/09/11 | 8.1 | 352.01 | 5 | 356.45 | 346.50 | 3.1 | 22,193 | 0.01% |
|
| 2023/09/08 | 3 | 360.50 | 1.1 | 361.88 | 360.00 | 1.9 | 21,987 | 0.01% |
|
| 2023/09/07 | 1.1 | 366.67 | 4 | 369.63 | 369.50 | -3 | 21,976 | -0.01% |
|
| 2023/09/06 | 6.1 | 369.22 | 7 | 363.14 | 367.00 | -1 | 21,685 | 0.00% |
|
| 2023/09/05 | 2.1 | 351.33 | 3 | 353.83 | 357.00 | -1 | 21,301 | 0.00% |
|
| 2023/09/04 | 2 | 342.25 | 2 | 337.00 | 345.00 | 0 | 21,044 | 0.00% |
|
| 2023/09/01 | 5 | 343.90 | 4 | 342.38 | 335.00 | 1 | 20,849 | 0.00% |
|
| 2023/08/31 | 11 | 342.73 | 10.1 | 345.00 | 345.00 | 0.9 | 20,501 | 0.00% |
|
| 2023/08/30 | 14.1 | 347.21 | 22.1 | 346.98 | 342.00 | -8 | 20,321 | -0.04% |
|
| 2023/08/29 | 5 | 337.10 | 2 | 339.50 | 335.50 | 3 | 19,928 | 0.02% |
|
| 2023/08/28 | 1 | 326.00 | 0 | 0.00 | 335.00 | 1 | 19,742 | 0.01% |
|
| 2023/08/25 | 8 | 342.22 | 3 | 337.83 | 334.00 | 5 | 19,539 | 0.03% |
|
| 2023/08/24 | 5.1 | 336.11 | 4.2 | 344.97 | 333.00 | 0.9 | 19,248 | 0.00% |
|
| 2023/08/23 | 5 | 335.50 | 4 | 339.00 | 340.50 | 1 | 19,019 | 0.01% |
|
| 2023/08/22 | 0 | 0.00 | 2 | 346.25 | 341.00 | -2 | 18,776 | -0.01% |
|
| 2023/08/21 | 4 | 337.38 | 4.4 | 338.99 | 335.50 | -0.4 | 18,741 | 0.00% |
|
| 2023/08/18 | 25 | 349.98 | 20 | 351.90 | 328.00 | 5 | 18,462 | 0.03% |
|
| 2023/08/17 | 4 | 350.13 | 3 | 351.33 | 357.00 | 1 | 17,899 | 0.01% |
|
| 2023/08/16 | 2 | 334.25 | 2 | 337.25 | 341.00 | 0 | 17,419 | 0.00% |
|
| 2023/08/15 | 3 | 324.67 | 6 | 325.08 | 334.00 | -3 | 17,012 | -0.02% |
|
| 2023/08/14 | 7 | 301.71 | 5 | 304.40 | 304.00 | 2 | 16,725 | 0.01% |
|
| 2023/08/11 | 19.1 | 295.43 | 19.3 | 296.70 | 293.50 | -0.3 | 16,465 | 0.00% |
|
| 2023/08/10 | 0.2 | 282.25 | 0 | 0.00 | 280.00 | 0.2 | 16,235 | 0.00% |
|
| 2023/08/08 | 3.1 | 290.95 | 0 | 0.00 | 295.50 | 3.1 | 16,287 | 0.02% |
|
| 2023/08/07 | 0.2 | 301.75 | 0 | 287.00 | 307.50 | 0.2 | 16,315 | 0.00% |
|
| 2023/08/04 | 0.1 | 274.67 | 0 | 0.00 | 281.50 | 0.1 | 16,299 | 0.00% |
|
| 2023/08/02 | 1.2 | 284.65 | 3 | 281.00 | 281.00 | -1.9 | 16,296 | -0.01% |
|
| 2023/08/01 | 2 | 314.00 | 0 | 0.00 | 312.00 | 2 | 16,305 | 0.01% |
|
| 2023/07/28 | 1 | 315.50 | 0 | 0.00 | 319.50 | 1 | 16,321 | 0.01% |
|
| 2023/07/27 | 0.2 | 316.50 | 4.1 | 310.08 | 331.00 | -3.9 | 16,358 | -0.02% |
|
| 2023/07/26 | 0 | 0.00 | 0.1 | 340.00 | 340.00 | -0.1 | 16,321 | 0.00% |
|
| 2023/07/25 | 1 | 374.00 | 1 | 385.00 | 377.50 | 0 | 16,440 | 0.00% |
|
| 2023/07/24 | 22 | 386.84 | 19.3 | 392.88 | 377.50 | 2.8 | 16,601 | 0.02% |
|
| 2023/07/21 | 8 | 365.13 | 8.1 | 365.43 | 379.50 | -0.1 | 16,376 | 0.00% |
|
| 2023/07/20 | 5 | 342.00 | 8 | 331.69 | 345.00 | -3 | 15,962 | -0.02% |
|
| 2023/07/19 | 5 | 333.31 | 5.2 | 336.09 | 329.00 | -0.2 | 15,782 | 0.00% |
|
| 2023/07/18 | 48.1 | 323.50 | 49 | 317.98 | 314.00 | -1 | 15,305 | -0.01% |
|
| 2023/07/17 | 2.3 | 308.67 | 2 | 320.50 | 319.00 | 0.3 | 14,809 | 0.00% |
|
| 2023/07/14 | 2.1 | 281.54 | 7.1 | 292.39 | 295.00 | -5.1 | 14,264 | -0.04% |
|
| 2023/07/13 | 6 | 272.25 | 6 | 271.92 | 268.50 | 0 | 13,808 | 0.00% |
|
| 2023/07/12 | 1.6 | 261.06 | 1 | 260.50 | 260.50 | 0.6 | 13,253 | 0.00% |
|
| 2023/07/11 | 5 | 263.60 | 3 | 265.17 | 262.00 | 2 | 13,097 | 0.02% |
|
| 2023/07/10 | 1 | 249.00 | 2.1 | 251.81 | 253.50 | -1.1 | 12,812 | -0.01% |
|
| 2023/07/07 | 8.1 | 244.54 | 12 | 246.17 | 244.50 | -3.9 | 12,591 | -0.03% |
|
| 2023/07/06 | 3 | 255.33 | 4.1 | 258.73 | 253.50 | -1.1 | 12,163 | -0.01% |
|
| 2023/07/05 | 4 | 255.50 | 3 | 257.50 | 255.50 | 1 | 11,910 | 0.01% |
|
| 2023/07/04 | 2 | 230.75 | 2.8 | 242.63 | 250.50 | -0.8 | 11,417 | -0.01% |
|
| 2023/07/03 | 2 | 225.25 | 2 | 225.01 | 228.00 | 0 | 11,054 | 0.00% |
|
| 2023/06/30 | 2 | 209.75 | 6 | 212.25 | 211.00 | -4 | 10,835 | -0.04% |
|
| 2023/06/29 | 2 | 208.50 | 2.1 | 206.60 | 210.00 | -0.1 | 10,851 | 0.00% |
|
| 2023/06/28 | 1 | 205.00 | 0.2 | 204.00 | 201.00 | 0.9 | 10,717 | 0.01% |
|
| 2023/06/27 | 16 | 201.72 | 15.5 | 203.48 | 198.00 | 0.5 | 11,051 | 0.00% |
|
| 2023/06/26 | 20.5 | 202.54 | 29 | 202.71 | 202.00 | -8.5 | 11,102 | -0.08% |
|
| 2023/06/21 | 0 | 0.00 | 3 | 196.33 | 199.00 | -3 | 11,496 | -0.03% |
|
| 2023/06/20 | 6 | 199.08 | 10 | 196.75 | 196.00 | -4 | 11,548 | -0.03% |
|
| 2023/06/19 | 1 | 193.50 | 6.2 | 196.61 | 196.50 | -5.2 | 11,706 | -0.04% |
|
| 2023/06/16 | 1 | 192.00 | 7 | 194.14 | 193.00 | -6 | 11,603 | -0.05% |
|
| 2023/06/15 | 4 | 190.75 | 3 | 190.00 | 190.00 | 1 | 11,553 | 0.01% |
|
| 2023/06/14 | 1.1 | 186.95 | 2 | 186.25 | 186.00 | -0.9 | 11,600 | -0.01% |
|
| 2023/06/13 | 6 | 186.33 | 2 | 185.25 | 187.50 | 4 | 11,641 | 0.03% |
|
| 2023/06/12 | 2 | 176.00 | 1 | 174.50 | 174.50 | 1 | 11,506 | 0.01% |
|
| 2023/06/06 | 0.1 | 171.00 | 0 | 0.00 | 170.50 | 0.1 | 12,282 | 0.00% |
|
| 2023/06/05 | 0 | 0.00 | 1 | 173.00 | 173.00 | -1 | 12,355 | -0.01% |
|
| 2023/06/02 | 0 | 0.00 | 1 | 172.00 | 172.00 | -1 | 12,416 | -0.01% |
|
| 2023/06/01 | 1.1 | 170.77 | 0 | 0.00 | 173.00 | 1.1 | 12,476 | 0.01% |
|
| 2023/05/31 | 0 | 0.00 | 1 | 171.50 | 171.50 | -1 | 12,750 | -0.01% |
|
| 2023/05/30 | 1.1 | 171.59 | 1 | 172.50 | 172.50 | 0.1 | 12,802 | 0.00% |
|
| 2023/05/29 | 2 | 174.00 | 2 | 175.00 | 173.50 | 0 | 12,820 | 0.00% |
|
| 2023/05/26 | 4.1 | 169.87 | 0 | 0.00 | 168.50 | 4.1 | 12,907 | 0.03% |
|
| 2023/05/25 | 8 | 172.44 | 22 | 173.89 | 170.50 | -14 | 13,281 | -0.11% |
|
| 2023/05/24 | 15 | 167.13 | 0 | 0.00 | 167.00 | 15 | 13,602 | 0.11% |
|
| 2023/05/22 | 2.1 | 171.40 | 1.1 | 168.59 | 168.50 | 1 | 13,833 | 0.01% |
|
| 2023/05/19 | 0.1 | 172.15 | 11 | 171.55 | 172.00 | -10.9 | 13,863 | -0.08% |
|
| 2023/05/12 | 0.1 | 165.00 | 1 | 165.00 | 167.00 | -0.9 | 14,331 | -0.01% |
|
| 2023/05/09 | 1 | 168.00 | 0 | 0.00 | 168.00 | 1 | 15,223 | 0.01% |
|
| 2023/05/08 | 1 | 171.00 | 0 | 0.00 | 168.50 | 1 | 15,458 | 0.01% |
|
| 2023/05/05 | 2 | 168.50 | 2 | 170.00 | 170.00 | 0 | 16,178 | 0.00% |
|
| 2023/05/04 | 10 | 168.00 | 0 | 0.00 | 169.00 | 10 | 16,439 | 0.06% |
|
| 2023/05/02 | 9 | 169.44 | 10.1 | 168.84 | 170.00 | -1.1 | 16,586 | -0.01% |
|
| 2023/04/28 | 3 | 165.00 | 2 | 166.00 | 164.00 | 1 | 16,619 | 0.01% |
|
| 2023/04/27 | 3 | 158.67 | 5 | 160.80 | 160.00 | -2 | 16,470 | -0.01% |
|
| 2023/04/26 | 14.1 | 159.10 | 9 | 159.22 | 158.50 | 5.1 | 16,309 | 0.03% |
|
| 2023/04/25 | 3 | 170.33 | 1 | 170.50 | 171.00 | 2 | 15,999 | 0.01% |
|
| 2023/04/24 | 2 | 176.77 | 0 | 0.00 | 177.00 | 2 | 15,830 | 0.01% |
|
| 2023/04/21 | 1 | 185.00 | 0 | 0.00 | 184.50 | 1 | 15,754 | 0.01% |
|
| 2023/04/20 | 0 | 0.00 | 1 | 187.50 | 191.00 | -1 | 15,770 | -0.01% |
|
| 2023/04/19 | 3 | 188.51 | 2 | 188.50 | 188.50 | 1 | 15,884 | 0.01% |
|
| 2023/04/18 | 3 | 191.50 | 0 | 0.00 | 191.50 | 3 | 15,912 | 0.02% |
|
| 2023/04/17 | 7 | 193.07 | 1 | 194.50 | 194.50 | 6 | 15,967 | 0.04% |
|
| 2023/04/14 | 1 | 193.50 | 0 | 0.00 | 194.50 | 1 | 16,057 | 0.01% |
|
| 2023/04/13 | 3 | 192.34 | 0 | 0.00 | 192.00 | 3 | 16,143 | 0.02% |
|
| 2023/04/12 | 1 | 195.00 | 0 | 0.00 | 196.50 | 1 | 16,172 | 0.01% |
|
| 2023/04/10 | 1 | 201.50 | 1 | 199.50 | 199.50 | 0 | 16,385 | 0.00% |
|
| 2023/04/07 | 3 | 201.33 | 0.3 | 201.50 | 200.00 | 2.7 | 16,361 | 0.02% |
|
| 2023/04/06 | 0.1 | 196.00 | 0.8 | 201.00 | 201.00 | -0.7 | 16,255 | 0.00% |
|
| 2023/03/31 | 1 | 193.00 | 1 | 195.00 | 196.50 | 0 | 16,126 | 0.00% |
|
| 2023/03/30 | 2.2 | 192.27 | 6 | 191.00 | 193.00 | -3.8 | 16,015 | -0.02% |
|
| 2023/03/29 | 11 | 190.55 | 5 | 189.40 | 189.00 | 6 | 15,899 | 0.04% |
|
| 2023/03/28 | 10 | 198.64 | 21 | 196.38 | 195.50 | -11 | 15,737 | -0.07% |
|
| 2023/03/27 | 9 | 214.83 | 7.3 | 213.01 | 209.00 | 1.8 | 15,297 | 0.01% |
|
| 2023/03/24 | 3.3 | 214.56 | 5.1 | 216.78 | 215.50 | -1.8 | 15,057 | -0.01% |
|
| 2023/03/22 | 0 | 0.00 | 2 | 198.50 | 200.50 | -2 | 14,533 | -0.01% |
|
| 2023/03/21 | 0 | 0.00 | 2 | 194.25 | 192.00 | -2 | 14,315 | -0.01% |
|
| 2023/03/20 | 1 | 192.00 | 0 | 0.00 | 191.00 | 1 | 14,384 | 0.01% |
|
| 2023/03/17 | 0 | 0.00 | 2 | 193.50 | 194.50 | -2 | 14,410 | -0.01% |
|
| 2023/03/16 | 1 | 191.50 | 0 | 0.00 | 188.00 | 1 | 14,186 | 0.01% |
|
| 2023/03/15 | 0 | 0.00 | 0 | 192.67 | 190.50 | 0 | 14,175 | 0.00% |
|
| 2023/03/13 | 1 | 187.49 | 1 | 186.00 | 186.50 | 0 | 14,174 | 0.00% |
|
| 2023/03/10 | 1 | 186.00 | 0 | 0.00 | 187.00 | 1 | 14,176 | 0.01% |
|
| 2023/03/09 | 3.1 | 199.84 | 7 | 197.29 | 194.00 | -3.9 | 14,405 | -0.03% |
|
| 2023/03/08 | 1 | 187.00 | 1 | 189.00 | 191.00 | 0 | 13,983 | 0.00% |
|
| 2023/03/07 | 5 | 187.50 | 5 | 187.50 | 187.50 | 0 | 13,967 | 0.00% |
|
| 2023/03/06 | 4.1 | 190.41 | 4.5 | 190.22 | 189.50 | -0.4 | 13,998 | 0.00% |
|
| 2023/03/03 | 3 | 190.83 | 1.5 | 190.01 | 188.50 | 1.5 | 14,115 | 0.01% |
|
| 2023/03/02 | 0 | 0.00 | 1 | 187.00 | 186.00 | -1 | 14,220 | -0.01% |
|
| 2023/03/01 | 0 | 184.50 | 1 | 186.00 | 186.00 | -1 | 14,266 | -0.01% |
|
| 2023/02/24 | 2 | 191.50 | 2 | 186.50 | 185.50 | 0 | 14,319 | 0.00% |
|
| 2023/02/23 | 4 | 188.38 | 4.1 | 187.29 | 188.50 | -0.1 | 14,153 | 0.00% |
|
| 2023/02/22 | 13 | 184.77 | 0 | 0.00 | 181.00 | 13 | 14,009 | 0.09% |
|
| 2023/02/21 | 1 | 199.50 | 7 | 198.79 | 200.50 | -6 | 13,748 | -0.04% |
|
| 2023/02/20 | 8 | 195.94 | 3 | 198.50 | 195.00 | 5 | 13,831 | 0.04% |
|
| 2023/02/17 | 0 | 0.00 | 3 | 197.00 | 196.50 | -3 | 14,067 | -0.02% |
|
| 2023/02/16 | 5 | 195.70 | 3 | 197.17 | 200.50 | 2 | 14,445 | 0.01% |
|
| 2023/02/14 | 1 | 192.50 | 0 | 193.50 | 192.00 | 1 | 14,749 | 0.01% |
|
| 2023/02/13 | 0 | 0.00 | 3 | 193.00 | 193.50 | -3 | 15,074 | -0.02% |
|
| 2023/02/10 | 2.4 | 196.14 | 4 | 195.74 | 193.50 | -1.6 | 15,370 | -0.01% |
|
| 2023/02/09 | 4 | 201.37 | 2 | 202.00 | 198.50 | 2 | 15,653 | 0.01% |
|
| 2023/02/08 | 8 | 201.75 | 13 | 199.19 | 199.00 | -5 | 15,573 | -0.03% |
|
| 2023/02/07 | 1 | 190.00 | 0.1 | 191.00 | 191.50 | 1 | 15,221 | 0.01% |
|
| 2023/02/06 | 6.1 | 191.87 | 2.8 | 193.11 | 190.00 | 3.3 | 15,323 | 0.02% |
|
| 2023/02/03 | 20.1 | 191.11 | 32 | 193.97 | 194.50 | -12 | 15,369 | -0.08% |
|
| 2023/02/02 | 0 | 0.00 | 5 | 182.60 | 184.00 | -5 | 14,907 | -0.03% |
|
| 2023/02/01 | 1 | 170.50 | 8.1 | 175.30 | 175.50 | -7.1 | 15,396 | -0.05% |
|
| 2023/01/31 | 3.2 | 168.42 | 1 | 169.50 | 169.50 | 2.2 | 15,627 | 0.01% |
|
| 2023/01/30 | 1.6 | 167.50 | 2.7 | 168.04 | 168.50 | -1.1 | 16,331 | -0.01% |
|
| 2023/01/16 | 0 | 0.00 | 0.5 | 159.50 | 159.50 | -0.5 | 17,567 | 0.00% |
|
| 2023/01/13 | 1 | 159.98 | 0 | 0.00 | 157.50 | 1 | 17,880 | 0.01% |
|
| 2023/01/12 | 0 | 0.00 | 1 | 160.00 | 160.00 | -1 | 18,323 | -0.01% |
|
| 2023/01/11 | 1 | 159.50 | 2 | 156.52 | 161.00 | -1 | 18,752 | -0.01% |
|
| 2023/01/10 | 0 | 160.50 | 0 | 0.00 | 160.00 | 0 | 19,182 | 0.00% |
|
| 2023/01/09 | 2 | 158.75 | 2.1 | 156.61 | 158.50 | -0.1 | 19,639 | 0.00% |
|
| 2023/01/06 | 1 | 150.51 | 2.1 | 147.93 | 151.00 | -1.1 | 19,950 | -0.01% |
|
| 2023/01/05 | 1 | 151.50 | 0 | 0.00 | 147.00 | 1 | 20,375 | 0.00% |
|
| 2023/01/03 | 0 | 0.00 | 1 | 143.00 | 147.00 | -1 | 21,203 | 0.00% |
|
| 2022/12/30 | 0 | 0.00 | 0 | 144.00 | 142.50 | 0 | 21,448 | 0.00% |
|
| 2022/12/29 | 0 | 144.00 | 1 | 144.00 | 145.50 | -1 | 21,795 | 0.00% |
|
| 2022/12/28 | 28.1 | 147.65 | 24 | 146.42 | 145.00 | 4.1 | 22,145 | 0.02% |
|
| 2022/12/27 | 2 | 152.25 | 2.2 | 154.28 | 156.50 | -0.2 | 22,266 | 0.00% |
|
| 2022/12/26 | 2.2 | 154.16 | 0 | 0.00 | 152.00 | 2.2 | 22,770 | 0.01% |
|
| 2022/12/23 | 0 | 0.00 | 14 | 154.86 | 159.00 | -14 | 23,323 | -0.06% |
|
| 2022/12/22 | 14 | 160.96 | 0 | 0.00 | 158.00 | 14 | 23,747 | 0.06% |
|
| 2022/12/21 | 1 | 156.50 | 0 | 0.00 | 157.50 | 1 | 24,226 | 0.00% |
|
| 2022/12/20 | 1.2 | 162.52 | 0 | 0.00 | 156.00 | 1.2 | 24,661 | 0.00% |
|
| 2022/12/16 | 5 | 165.70 | 3 | 166.67 | 165.00 | 2 | 25,528 | 0.01% |
|
| 2022/12/15 | 2 | 172.00 | 1 | 173.50 | 171.50 | 1 | 25,759 | 0.00% |
|
| 2022/12/14 | 1 | 164.00 | 4 | 168.75 | 173.00 | -3 | 25,800 | -0.01% |
|
| 2022/12/13 | 5 | 167.50 | 5 | 166.50 | 164.00 | 0 | 25,794 | 0.00% |
|
| 2022/12/12 | 5 | 163.10 | 5 | 163.60 | 164.00 | 0 | 25,943 | 0.00% |
|
| 2022/12/09 | 6 | 170.33 | 10 | 170.70 | 168.50 | -4 | 26,462 | -0.02% |
|
| 2022/12/08 | 4 | 169.88 | 3 | 168.50 | 167.00 | 1 | 26,667 | 0.00% |
|
| 2022/12/07 | 10.1 | 171.45 | 2 | 170.50 | 170.00 | 8.1 | 26,854 | 0.03% |
|
| 2022/12/06 | 0 | 0.00 | 5 | 176.00 | 175.50 | -5 | 26,928 | -0.02% |
|
| 2022/12/05 | 1 | 182.00 | 2 | 178.00 | 178.00 | -1 | 27,113 | 0.00% |
|
| 2022/12/02 | 1 | 177.50 | 3 | 177.67 | 176.50 | -2 | 27,347 | -0.01% |
|
| 2022/12/01 | 9 | 176.78 | 6.2 | 177.32 | 175.50 | 2.8 | 27,536 | 0.01% |
|
| 2022/11/29 | 3 | 166.50 | 3 | 165.83 | 165.50 | 0 | 27,732 | 0.00% |
|
| 2022/11/28 | 1 | 165.00 | 9 | 168.14 | 168.50 | -8 | 28,144 | -0.03% |
|
| 2022/11/25 | 10 | 170.65 | 8.3 | 170.27 | 167.50 | 1.7 | 28,344 | 0.01% |
|
| 2022/11/24 | 8 | 171.50 | 7.1 | 170.67 | 172.00 | 0.9 | 28,350 | 0.00% |
|
| 2022/11/23 | 3 | 168.32 | 0 | 0.00 | 163.50 | 3 | 28,343 | 0.01% |
|
| 2022/11/22 | 1 | 160.00 | 2 | 162.00 | 166.50 | -1 | 28,707 | 0.00% |
|
| 2022/11/21 | 1.1 | 165.91 | 4 | 165.50 | 164.00 | -2.9 | 29,182 | -0.01% |
|
| 2022/11/18 | 16.2 | 169.69 | 14 | 171.36 | 166.00 | 2.2 | 29,702 | 0.01% |
|
| 2022/11/17 | 1 | 170.50 | 4.2 | 168.11 | 170.50 | -3.2 | 29,817 | -0.01% |
|
| 2022/11/16 | 21 | 166.52 | 16.7 | 165.81 | 167.00 | 4.4 | 30,017 | 0.01% |
|
| 2022/11/15 | 16.3 | 164.42 | 4 | 165.88 | 167.00 | 12.3 | 30,214 | 0.04% |
|
| 2022/11/14 | 3.3 | 162.44 | 8 | 160.38 | 163.50 | -4.7 | 30,634 | -0.02% |
|
| 2022/11/11 | 13.1 | 158.62 | 16 | 160.82 | 156.50 | -2.9 | 31,097 | -0.01% |
|
| 2022/11/10 | 4 | 150.13 | 4 | 151.00 | 150.50 | 0 | 30,971 | 0.00% |
|
| 2022/11/09 | 10 | 149.40 | 4 | 151.50 | 150.50 | 6 | 31,293 | 0.02% |
|
| 2022/11/08 | 10 | 151.90 | 6.2 | 149.61 | 147.00 | 3.8 | 31,812 | 0.01% |
|
| 2022/11/07 | 7.2 | 150.63 | 25 | 145.51 | 149.00 | -17.8 | 32,171 | -0.06% |
|
| 2022/11/04 | 4 | 142.50 | 1 | 145.50 | 142.50 | 3 | 31,967 | 0.01% |
|
| 2022/11/03 | 13 | 144.23 | 14 | 144.71 | 144.00 | -1 | 31,985 | 0.00% |
|
| 2022/11/02 | 16 | 145.88 | 3.5 | 146.50 | 145.50 | 12.5 | 32,066 | 0.04% |
|
| 2022/11/01 | 11.5 | 145.79 | 11.8 | 143.96 | 146.50 | -0.3 | 32,164 | 0.00% |
|
| 2022/10/31 | 10.2 | 142.75 | 11 | 143.14 | 142.00 | -0.8 | 32,256 | 0.00% |
|
| 2022/10/28 | 33 | 144.62 | 30 | 140.87 | 139.50 | 3 | 32,356 | 0.01% |
|
| 2022/10/27 | 12.5 | 136.20 | 10 | 136.95 | 138.00 | 2.5 | 31,865 | 0.01% |
|
| 2022/10/26 | 25.1 | 134.88 | 23 | 135.83 | 133.50 | 2.1 | 31,835 | 0.01% |
|
| 2022/10/25 | 36 | 135.78 | 35 | 133.47 | 139.50 | 1 | 31,506 | 0.00% |
|
| 2022/10/24 | 15 | 134.17 | 17.1 | 132.01 | 134.50 | -2.1 | 31,060 | -0.01% |
|
| 2022/10/21 | 1 | 125.50 | 1 | 122.00 | 122.50 | 0 | 31,495 | 0.00% |
|
| 2022/10/20 | 28 | 124.00 | 28 | 124.30 | 127.00 | 0 | 32,320 | 0.00% |
|
| 2022/10/19 | 12 | 131.29 | 13 | 128.62 | 125.00 | -1 | 32,200 | 0.00% |
|
| 2022/10/18 | 7 | 131.29 | 6 | 129.08 | 130.50 | 1 | 32,249 | 0.00% |
|
| 2022/10/17 | 6 | 130.92 | 6 | 127.33 | 131.50 | 0 | 32,783 | 0.00% |
|
| 2022/10/14 | 2 | 125.00 | 5 | 126.90 | 130.00 | -3 | 33,031 | -0.01% |
|
| 2022/10/13 | 7 | 122.64 | 11 | 121.64 | 118.50 | -4 | 33,153 | -0.01% |
|
| 2022/10/12 | 14 | 123.14 | 13 | 121.88 | 122.00 | 1 | 33,056 | 0.00% |
|
| 2022/10/11 | 9.1 | 129.17 | 16 | 127.31 | 127.00 | -6.9 | 33,018 | -0.02% |
|
| 2022/10/07 | 10 | 137.75 | 7 | 138.07 | 136.50 | 3 | 32,849 | 0.01% |
|
| 2022/10/06 | 5 | 136.90 | 14 | 138.29 | 140.00 | -9 | 32,872 | -0.03% |
|
| 2022/10/05 | 29 | 139.33 | 24 | 138.33 | 133.50 | 5 | 32,704 | 0.02% |
|
| 2022/10/04 | 7 | 137.79 | 9 | 138.67 | 137.50 | -2 | 32,381 | -0.01% |
|
| 2022/10/03 | 25 | 135.22 | 11.1 | 136.35 | 135.50 | 13.9 | 32,180 | 0.04% |
|
| 2022/09/30 | 9 | 133.06 | 9 | 130.44 | 134.00 | 0 | 32,572 | 0.00% |
|
| 2022/09/29 | 11 | 127.68 | 25 | 131.58 | 127.00 | -14 | 32,663 | -0.04% |
|
| 2022/09/28 | 7.1 | 130.18 | 15.1 | 131.26 | 127.50 | -8 | 32,739 | -0.02% |
|
| 2022/09/27 | 8 | 135.56 | 9 | 135.44 | 134.50 | -1 | 32,704 | 0.00% |
|
| 2022/09/26 | 7.2 | 138.30 | 14 | 138.07 | 136.00 | -6.9 | 32,637 | -0.02% |
|
| 2022/09/23 | 17.1 | 149.28 | 13 | 146.38 | 145.50 | 4.1 | 32,650 | 0.01% |
|
| 2022/09/22 | 3 | 150.50 | 2 | 150.75 | 156.00 | 1 | 32,479 | 0.00% |
|
| 2022/09/21 | 0 | 0.00 | 1 | 153.00 | 152.50 | -1 | 32,515 | 0.00% |
|
| 2022/09/20 | 22 | 152.45 | 22 | 153.07 | 152.00 | 0 | 32,776 | 0.00% |
|
| 2022/09/19 | 13 | 153.65 | 13 | 153.73 | 152.50 | 0 | 32,932 | 0.00% |
|
| 2022/09/16 | 12.1 | 155.67 | 16 | 157.19 | 153.50 | -3.9 | 33,125 | -0.01% |
|
| 2022/09/15 | 7.2 | 162.21 | 21 | 164.60 | 161.00 | -13.8 | 33,151 | -0.04% |
|
| 2022/09/14 | 2 | 169.00 | 4 | 169.50 | 169.50 | -2 | 33,183 | -0.01% |
|
| 2022/09/13 | 9 | 176.83 | 2 | 176.25 | 176.00 | 7 | 33,222 | 0.02% |
|
| 2022/09/12 | 4 | 175.25 | 10 | 179.30 | 173.00 | -6 | 33,278 | -0.02% |
|
| 2022/09/08 | 12 | 174.38 | 11 | 174.32 | 175.50 | 1 | 33,482 | 0.00% |
|
| 2022/09/07 | 23 | 176.72 | 21 | 174.31 | 176.00 | 2 | 33,488 | 0.01% |
|
| 2022/09/06 | 20 | 175.93 | 21 | 175.10 | 175.50 | -1 | 33,699 | 0.00% |
|
| 2022/09/05 | 4 | 184.00 | 6 | 183.33 | 179.50 | -2 | 33,603 | -0.01% |
|
| 2022/09/02 | 13 | 188.77 | 8 | 188.00 | 188.00 | 5 | 33,488 | 0.01% |
|
| 2022/09/01 | 16 | 180.97 | 17 | 182.03 | 181.00 | -1 | 33,293 | 0.00% |
|
| 2022/08/31 | 6 | 189.00 | 3 | 187.00 | 187.00 | 3 | 33,223 | 0.01% |
|
| 2022/08/30 | 8 | 189.50 | 5 | 190.10 | 188.50 | 3 | 33,343 | 0.01% |
|
| 2022/08/29 | 21 | 188.40 | 18 | 187.78 | 190.00 | 3 | 33,178 | 0.01% |
|
| 2022/08/26 | 26 | 201.33 | 27 | 197.57 | 191.00 | -1 | 33,079 | 0.00% |
|
| 2022/08/25 | 31 | 194.29 | 27 | 196.26 | 195.00 | 4 | 32,887 | 0.01% |
|
| 2022/08/24 | 11 | 190.95 | 3 | 188.83 | 186.00 | 8 | 32,679 | 0.02% |
|
| 2022/08/23 | 15 | 186.87 | 24 | 186.44 | 190.50 | -9 | 32,474 | -0.03% |
|
| 2022/08/22 | 33 | 190.94 | 28 | 192.13 | 186.00 | 5 | 32,316 | 0.02% |
|
| 2022/08/19 | 60 | 194.41 | 61 | 194.03 | 189.50 | -1 | 32,358 | 0.00% |
|
| 2022/08/18 | 13 | 180.42 | 14.2 | 182.07 | 189.00 | -1.2 | 31,931 | 0.00% |
|
| 2022/08/17 | 8 | 176.44 | 7 | 176.36 | 175.50 | 1 | 31,262 | 0.00% |
|
| 2022/08/16 | 11 | 177.95 | 14.1 | 178.58 | 175.50 | -3.1 | 31,269 | -0.01% |
|
| 2022/08/15 | 24 | 175.98 | 27.1 | 176.90 | 178.00 | -3.1 | 31,286 | -0.01% |
|
| 2022/08/12 | 24 | 162.38 | 36.1 | 163.67 | 170.50 | -12.1 | 30,694 | -0.04% |
|
| 2022/08/11 | 4 | 154.50 | 5 | 155.10 | 155.00 | -1 | 30,349 | 0.00% |
|
| 2022/08/10 | 4 | 150.13 | 3 | 150.50 | 149.00 | 1 | 30,681 | 0.00% |
|
| 2022/08/09 | 15 | 154.37 | 15 | 154.80 | 154.50 | 0 | 30,843 | 0.00% |
|
| 2022/08/08 | 29 | 156.66 | 15 | 156.53 | 154.50 | 14 | 31,057 | 0.05% |
|
| 2022/08/05 | 27 | 156.74 | 24 | 158.33 | 159.50 | 3 | 31,147 | 0.01% |
|
| 2022/08/04 | 8 | 147.94 | 9 | 149.00 | 149.00 | -1 | 31,240 | 0.00% |
|
| 2022/08/03 | 12 | 150.46 | 10 | 151.00 | 148.50 | 2 | 31,290 | 0.01% |
|
| 2022/08/02 | 5.1 | 149.57 | 6.1 | 149.46 | 151.50 | -1 | 31,482 | 0.00% |
|
| 2022/08/01 | 10 | 153.65 | 9 | 154.94 | 153.00 | 1 | 31,442 | 0.00% |
|
| 2022/07/29 | 13 | 157.62 | 8 | 157.44 | 156.00 | 5 | 31,376 | 0.02% |
|
| 2022/07/28 | 8.1 | 159.66 | 21 | 163.19 | 155.50 | -12.9 | 31,475 | -0.04% |
|
| 2022/07/27 | 15.1 | 167.15 | 8 | 164.25 | 163.00 | 7.1 | 30,798 | 0.02% |
|
| 2022/07/26 | 14 | 178.61 | 12 | 179.13 | 177.50 | 2 | 29,889 | 0.01% |
|
| 2022/07/25 | 8 | 178.94 | 7 | 180.43 | 181.50 | 1 | 29,826 | 0.00% |
|
| 2022/07/22 | 12.1 | 184.17 | 15 | 185.17 | 180.50 | -2.9 | 29,766 | -0.01% |
|
| 2022/07/21 | 14.1 | 169.35 | 11 | 174.36 | 179.00 | 3.1 | 29,265 | 0.01% |
|
| 2022/07/20 | 13 | 162.81 | 14 | 162.47 | 163.00 | -1 | 28,744 | 0.00% |
|
| 2022/07/19 | 24 | 156.40 | 22 | 158.02 | 154.00 | 2 | 28,522 | 0.01% |
|
| 2022/07/18 | 24 | 158.04 | 23 | 158.76 | 158.00 | 1 | 28,377 | 0.00% |
|
| 2022/07/15 | 3 | 152.00 | 3 | 153.33 | 152.50 | 0 | 28,062 | 0.00% |
|
| 2022/07/14 | 5 | 148.70 | 9 | 150.78 | 150.00 | -4 | 28,107 | -0.01% |
|
| 2022/07/13 | 36 | 155.03 | 34 | 155.31 | 146.50 | 2 | 27,985 | 0.01% |
|
| 2022/07/12 | 2 | 160.00 | 3 | 154.00 | 150.00 | -1 | 28,075 | 0.00% |
|
| 2022/07/11 | 0 | 167.41 | 3 | 169.33 | 162.00 | -3 | 28,455 | -0.01% |
|
| 2022/07/08 | 18 | 168.58 | 12 | 169.08 | 165.00 | 6 | 28,630 | 0.02% |
|
| 2022/07/07 | 18 | 163.39 | 18 | 164.31 | 174.00 | 0 | 28,007 | 0.00% |
|
| 2022/07/06 | 16 | 169.44 | 15 | 171.30 | 160.50 | 1 | 27,834 | 0.00% |
|
| 2022/07/05 | 13 | 170.62 | 17 | 170.88 | 174.00 | -4 | 27,750 | -0.01% |
|
| 2022/07/04 | 10 | 172.15 | 11 | 172.45 | 172.50 | -1 | 27,851 | 0.00% |
|
| 2022/07/01 | 13 | 181.27 | 6 | 182.08 | 172.00 | 7 | 27,944 | 0.03% |
|
| 2022/06/30 | 6 | 186.50 | 5 | 186.70 | 191.00 | 1 | 27,826 | 0.00% |
|
| 2022/06/29 | 1 | 193.50 | 3 | 194.17 | 194.50 | -2 | 27,816 | -0.01% |
|
| 2022/06/28 | 26.1 | 191.47 | 24 | 191.15 | 190.00 | 2.1 | 27,790 | 0.01% |
|
| 2022/06/27 | 1 | 194.50 | 1.1 | 197.45 | 198.00 | -0.1 | 28,067 | 0.00% |
|
| 2022/06/24 | 19.1 | 189.36 | 18 | 190.33 | 187.50 | 1.1 | 28,540 | 0.00% |
|
| 2022/06/23 | 13 | 187.62 | 16 | 188.44 | 190.00 | -3 | 28,676 | -0.01% |
|
| 2022/06/22 | 14 | 194.25 | 10 | 191.45 | 186.50 | 4 | 28,328 | 0.01% |
|
| 2022/06/21 | 4 | 202.63 | 2 | 205.25 | 207.00 | 2 | 28,133 | 0.01% |
|
| 2022/06/20 | 12.1 | 204.67 | 16 | 205.22 | 201.50 | -3.9 | 28,206 | -0.01% |
|
| 2022/06/17 | 0 | 0.00 | 7 | 205.36 | 209.00 | -7 | 28,277 | -0.02% |
|
| 2022/06/16 | 24 | 227.17 | 22 | 224.18 | 214.50 | 2 | 28,039 | 0.01% |
|
| 2022/06/15 | 7 | 231.79 | 9.1 | 232.34 | 228.50 | -2.1 | 28,074 | -0.01% |
|
| 2022/06/14 | 5 | 222.10 | 5 | 220.90 | 225.50 | 0 | 28,220 | 0.00% |
|
| 2022/06/13 | 3 | 221.84 | 2 | 222.50 | 226.00 | 1 | 28,523 | 0.00% |
|
| 2022/06/10 | 0 | 0.00 | 1 | 225.00 | 225.50 | -1 | 29,039 | 0.00% |
|
| 2022/06/09 | 1 | 221.50 | 1 | 222.50 | 224.00 | 0 | 29,291 | 0.00% |
|
| 2022/06/08 | 22 | 227.45 | 17 | 226.94 | 222.50 | 5 | 29,488 | 0.02% |
|
| 2022/06/07 | 13 | 226.54 | 11 | 226.50 | 228.50 | 2 | 30,017 | 0.01% |
|
| 2022/06/06 | 3 | 228.00 | 5 | 228.10 | 231.50 | -2 | 30,785 | -0.01% |
|
| 2022/06/02 | 11.2 | 229.52 | 8 | 230.88 | 226.00 | 3.2 | 31,348 | 0.01% |
|
| 2022/06/01 | 36 | 240.13 | 67 | 243.77 | 238.00 | -31 | 31,717 | -0.10% |
|
| 2022/05/31 | 34 | 236.56 | 8 | 237.00 | 240.50 | 26 | 31,931 | 0.08% |
|
| 2022/05/30 | 3 | 239.33 | 2 | 241.25 | 242.00 | 1 | 32,963 | 0.00% |
|
| 2022/05/27 | 4 | 239.13 | 2 | 238.25 | 231.00 | 2 | 33,710 | 0.01% |
|
| 2022/05/26 | 29 | 250.16 | 24 | 239.00 | 238.50 | 5 | 34,303 | 0.01% |
|
| 2022/05/25 | 21 | 254.19 | 18 | 254.14 | 255.00 | 3 | 34,805 | 0.01% |
|
| 2022/05/24 | 19 | 253.03 | 16 | 256.47 | 250.00 | 3 | 35,532 | 0.01% |
|
| 2022/05/23 | 21 | 266.93 | 10 | 264.85 | 257.50 | 11 | 36,322 | 0.03% |
|
| 2022/05/20 | 12 | 269.29 | 11 | 272.68 | 269.50 | 1 | 36,532 | 0.00% |
|
| 2022/05/19 | 29 | 266.57 | 27.5 | 264.19 | 269.50 | 1.5 | 36,484 | 0.00% |
|
| 2022/05/18 | 9 | 263.61 | 10.5 | 265.38 | 268.00 | -1.5 | 36,532 | 0.00% |
|
| 2022/05/17 | 14 | 254.79 | 12 | 254.79 | 255.00 | 2 | 36,520 | 0.01% |
|
| 2022/05/16 | 5 | 265.70 | 5 | 267.50 | 252.50 | 0 | 37,163 | 0.00% |
|
| 2022/05/13 | 6 | 260.83 | 6 | 260.92 | 257.00 | 0 | 37,394 | 0.00% |
|
| 2022/05/12 | 6 | 257.08 | 5 | 258.60 | 254.50 | 1 | 37,471 | 0.00% |
|
| 2022/05/11 | 5 | 252.20 | 12 | 253.79 | 257.50 | -7 | 37,788 | -0.02% |
|
| 2022/05/10 | 22.1 | 249.88 | 24 | 245.06 | 255.00 | -2 | 37,985 | -0.01% |
|
| 2022/05/09 | 9 | 257.28 | 4 | 257.38 | 246.50 | 5 | 38,497 | 0.01% |
|
| 2022/05/06 | 8 | 275.01 | 5 | 273.90 | 272.00 | 3 | 38,829 | 0.01% |
|
| 2022/05/05 | 10 | 278.80 | 14 | 278.25 | 286.00 | -4 | 38,763 | -0.01% |
|
| 2022/05/04 | 6 | 264.33 | 6 | 264.92 | 262.50 | 0 | 38,558 | 0.00% |
|
| 2022/05/03 | 4 | 265.50 | 4 | 266.00 | 264.50 | 0 | 38,787 | 0.00% |
|
| 2022/04/29 | 6 | 262.59 | 5 | 262.10 | 260.50 | 1 | 38,955 | 0.00% |
|
| 2022/04/28 | 13 | 251.92 | 23 | 253.22 | 260.00 | -10 | 38,880 | -0.03% |
|
| 2022/04/27 | 10 | 239.75 | 6 | 243.33 | 252.50 | 4 | 38,898 | 0.01% |
|
| 2022/04/26 | 11 | 254.00 | 11 | 245.50 | 242.50 | 0 | 38,817 | 0.00% |
|
| 2022/04/25 | 2 | 250.75 | 2 | 249.50 | 248.50 | 0 | 39,070 | 0.00% |
|
| 2022/04/22 | 3 | 264.50 | 1 | 267.50 | 267.50 | 2 | 39,245 | 0.01% |
|
| 2022/04/21 | 5 | 277.50 | 5 | 274.90 | 275.00 | 0 | 39,660 | 0.00% |
|
| 2022/04/20 | 4 | 269.25 | 5 | 270.80 | 276.50 | -1 | 39,824 | 0.00% |
|
| 2022/04/19 | 5 | 276.20 | 5 | 273.10 | 268.50 | 0 | 39,943 | 0.00% |
|
| 2022/04/18 | 14 | 267.36 | 24 | 259.50 | 272.50 | -10 | 40,018 | -0.02% |
|
| 2022/04/15 | 18 | 262.50 | 13 | 263.15 | 265.50 | 5 | 40,260 | 0.01% |
|
| 2022/04/14 | 15 | 282.60 | 14.4 | 284.96 | 281.50 | 0.7 | 40,341 | 0.00% |
|
| 2022/04/13 | 15 | 286.13 | 13 | 287.15 | 289.50 | 2 | 40,256 | 0.00% |
|
| 2022/04/12 | 36 | 284.67 | 36 | 281.49 | 281.50 | 0 | 40,177 | 0.00% |
|
| 2022/04/11 | 18 | 289.00 | 17 | 288.26 | 281.00 | 1 | 39,911 | 0.00% |
|
| 2022/04/08 | 31 | 298.65 | 33 | 298.71 | 301.50 | -2 | 39,727 | -0.01% |
|
| 2022/04/07 | 29 | 308.78 | 29 | 311.76 | 296.00 | 0 | 39,457 | 0.00% |
|
| 2022/04/06 | 15 | 314.27 | 14 | 315.39 | 317.00 | 1 | 39,182 | 0.00% |
|
| 2022/04/01 | 15 | 308.67 | 16 | 306.88 | 312.00 | -1 | 39,128 | 0.00% |
|
| 2022/03/31 | 12 | 307.54 | 19 | 310.55 | 305.50 | -7 | 39,374 | -0.02% |
|
| 2022/03/30 | 9 | 325.83 | 10.3 | 320.02 | 312.50 | -1.3 | 39,541 | 0.00% |
|
| 2022/03/29 | 22.6 | 317.39 | 24.1 | 315.88 | 322.50 | -1.5 | 39,675 | 0.00% |
|
| 2022/03/28 | 17 | 295.15 | 18 | 300.53 | 311.00 | -1 | 40,065 | 0.00% |
|
| 2022/03/25 | 3 | 293.00 | 6 | 294.17 | 296.00 | -3 | 40,418 | -0.01% |
|
| 2022/03/24 | 0 | 0.00 | 17 | 287.03 | 287.50 | -17 | 40,965 | -0.04% |
|
| 2022/03/23 | 25 | 293.88 | 13 | 293.69 | 284.00 | 12 | 42,365 | 0.03% |
|
| 2022/03/22 | 8 | 285.50 | 9 | 284.95 | 282.00 | -1 | 42,972 | 0.00% |
|
| 2022/03/21 | 3 | 277.33 | 2 | 275.75 | 274.50 | 1 | 43,100 | 0.00% |
|
| 2022/03/18 | 12 | 272.54 | 11 | 272.27 | 273.00 | 1 | 43,130 | 0.00% |
|
| 2022/03/17 | 13 | 273.85 | 14 | 276.14 | 275.00 | -1 | 42,942 | 0.00% |
|
| 2022/03/16 | 17 | 258.85 | 21 | 260.71 | 255.00 | -4 | 42,428 | -0.01% |
|
| 2022/03/15 | 20 | 276.23 | 15 | 281.50 | 260.50 | 5 | 42,269 | 0.01% |
|
| 2022/03/14 | 7 | 291.21 | 3 | 290.83 | 286.00 | 4 | 42,126 | 0.01% |
|
| 2022/03/10 | 18 | 281.75 | 18 | 287.36 | 281.00 | 0 | 41,630 | 0.00% |
|
| 2022/03/09 | 5 | 289.20 | 6 | 286.83 | 275.00 | -1 | 41,146 | 0.00% |
|
| 2022/03/08 | 24 | 291.17 | 21 | 290.57 | 273.50 | 3 | 40,380 | 0.01% |
|
| 2022/03/07 | 14 | 282.50 | 13 | 283.62 | 287.50 | 1 | 39,594 | 0.00% |
|
| 2022/03/04 | 7 | 300.36 | 10 | 298.50 | 288.00 | -3 | 39,069 | -0.01% |
|
| 2022/03/03 | 45 | 316.33 | 23 | 319.15 | 312.00 | 22 | 38,732 | 0.06% |
|
| 2022/03/02 | 37 | 298.78 | 39 | 300.18 | 307.00 | -2 | 37,914 | -0.01% |
|
| 2022/03/01 | 25 | 285.58 | 28 | 286.70 | 299.50 | -3 | 37,091 | -0.01% |
|
| 2022/02/25 | 31 | 262.69 | 28 | 264.88 | 272.50 | 3 | 36,252 | 0.01% |
|
| 2022/02/24 | 43 | 245.57 | 35 | 246.54 | 248.00 | 8 | 35,583 | 0.02% |
|
| 2022/02/23 | 41 | 244.54 | 52 | 245.65 | 245.00 | -11 | 34,753 | -0.03% |
|
| 2022/02/22 | 44 | 237.43 | 48 | 239.73 | 233.50 | -4 | 33,923 | -0.01% |
|
| 2022/02/21 | 4 | 235.38 | 1 | 238.00 | 239.00 | 3 | 33,503 | 0.01% |
|
| 2022/02/18 | 10 | 235.25 | 29 | 235.84 | 238.50 | -19 | 33,774 | -0.06% |
|
| 2022/02/17 | 18 | 235.22 | 18 | 236.28 | 233.00 | 0 | 33,898 | 0.00% |
|
| 2022/02/16 | 46 | 245.40 | 48.1 | 244.67 | 243.00 | -2.1 | 33,682 | -0.01% |
|
| 2022/02/15 | 18.1 | 237.83 | 15 | 239.03 | 232.00 | 3.1 | 33,336 | 0.01% |
|
| 2022/02/14 | 11 | 233.73 | 13.2 | 232.70 | 231.00 | -2.2 | 33,092 | -0.01% |
|
| 2022/02/11 | 41 | 245.10 | 38 | 240.36 | 244.00 | 3 | 33,159 | 0.01% |
|
| 2022/02/10 | 16 | 240.19 | 18 | 235.47 | 234.00 | -2 | 32,875 | -0.01% |
|
| 2022/02/09 | 32 | 232.69 | 25 | 236.46 | 236.50 | 7 | 32,706 | 0.02% |
|
| 2022/02/08 | 42.2 | 220.43 | 42 | 219.20 | 224.00 | 0.2 | 32,424 | 0.00% |
|
| 2022/02/07 | 6 | 205.50 | 8 | 202.69 | 209.50 | -2 | 32,386 | -0.01% |
|
| 2022/01/26 | 12 | 205.83 | 12 | 206.92 | 199.50 | 0 | 32,810 | 0.00% |
|
| 2022/01/25 | 4 | 209.38 | 2.1 | 209.64 | 205.50 | 1.9 | 33,233 | 0.01% |
|
| 2022/01/24 | 11 | 210.00 | 14 | 210.61 | 213.50 | -3 | 33,695 | -0.01% |
|
| 2022/01/21 | 3 | 215.83 | 3.5 | 216.00 | 216.00 | -0.5 | 34,692 | 0.00% |
|
| 2022/01/20 | 11 | 216.64 | 10 | 216.30 | 219.00 | 1 | 35,430 | 0.00% |
|
| 2022/01/19 | 9.1 | 211.03 | 10 | 212.55 | 215.00 | -0.9 | 36,018 | 0.00% |
|
| 2022/01/18 | 25.5 | 213.29 | 28 | 213.55 | 209.00 | -2.5 | 36,701 | -0.01% |
|
| 2022/01/17 | 23 | 212.13 | 21 | 212.83 | 214.50 | 2 | 37,392 | 0.01% |
|
| 2022/01/14 | 21 | 207.09 | 22.2 | 208.12 | 213.00 | -1.2 | 37,851 | 0.00% |
|
| 2022/01/13 | 37 | 194.18 | 32 | 196.22 | 200.50 | 5 | 38,128 | 0.01% |
|
| 2022/01/12 | 24 | 201.56 | 6 | 200.00 | 200.50 | 18 | 38,678 | 0.05% |
|
| 2022/01/11 | 3 | 200.17 | 2 | 204.00 | 199.00 | 1 | 39,898 | 0.00% |
|
| 2022/01/10 | 40.2 | 207.60 | 34 | 207.44 | 207.00 | 6.2 | 40,656 | 0.02% |
|
| 2022/01/07 | 17 | 206.74 | 18 | 214.67 | 199.00 | -1 | 41,496 | 0.00% |
|
| 2022/01/06 | 10 | 212.30 | 5 | 214.10 | 211.00 | 5 | 41,693 | 0.01% |
|
| 2022/01/05 | 22 | 220.05 | 12 | 221.17 | 218.50 | 10 | 42,783 | 0.02% |
|
| 2022/01/04 | 3 | 223.34 | 3 | 227.00 | 221.00 | 0 | 44,346 | 0.00% |
|
| 2022/01/03 | 4 | 229.38 | 3 | 231.50 | 226.00 | 1 | 44,732 | 0.00% |
|
| 2021/12/30 | 0 | 238.50 | 5 | 235.60 | 239.00 | -5 | 44,982 | -0.01% |
|
| 2021/12/29 | 8 | 238.44 | 12 | 238.21 | 238.00 | -4 | 44,942 | -0.01% |
|
| 2021/12/28 | 2 | 243.50 | 3 | 240.00 | 245.50 | -1 | 45,334 | 0.00% |
|
| 2021/12/27 | 18 | 249.83 | 16.1 | 249.50 | 238.50 | 1.9 | 45,452 | 0.00% |
|
| 2021/12/24 | 17 | 247.06 | 21 | 246.60 | 249.00 | -4 | 45,182 | -0.01% |
|
| 2021/12/23 | 10 | 247.05 | 13 | 246.27 | 243.00 | -3 | 45,107 | -0.01% |
|
| 2021/12/22 | 38 | 242.87 | 35 | 241.96 | 243.00 | 3 | 44,945 | 0.01% |
|
| 2021/12/21 | 25 | 224.50 | 37 | 226.31 | 238.50 | -12 | 44,416 | -0.03% |
|
| 2021/12/20 | 20 | 225.88 | 17 | 224.97 | 217.00 | 3 | 43,896 | 0.01% |
|
| 2021/12/17 | 59 | 223.86 | 55.1 | 223.69 | 225.50 | 3.9 | 43,928 | 0.01% |
|
| 2021/12/16 | 29 | 207.62 | 47.1 | 212.47 | 217.50 | -18.1 | 42,868 | -0.04% |
|
| 2021/12/15 | 5 | 190.10 | 12 | 191.33 | 198.00 | -7 | 42,239 | -0.02% |
|
| 2021/12/14 | 11 | 186.64 | 6 | 183.17 | 180.00 | 5 | 42,330 | 0.01% |
|
| 2021/12/13 | 6 | 193.42 | 7 | 193.79 | 194.00 | -1 | 43,128 | 0.00% |
|
| 2021/12/10 | 3 | 187.17 | 0 | 0.00 | 187.50 | 3 | 43,465 | 0.01% |
|
| 2021/12/09 | 11 | 194.82 | 9 | 194.00 | 188.50 | 2 | 44,281 | 0.00% |
|
| 2021/12/08 | 11 | 186.00 | 30 | 190.13 | 194.50 | -19 | 44,790 | -0.04% |
|
| 2021/12/07 | 0 | 0.00 | 1 | 178.50 | 177.00 | -1 | 44,992 | 0.00% |
|
| 2021/12/06 | 3 | 181.17 | 285 | 179.59 | 178.50 | -282 | 45,320 | -0.62% |
大賣/鉅額交易
|
| 2021/12/03 | 5 | 189.30 | 7 | 191.00 | 190.00 | -2 | 45,555 | 0.00% |
|
| 2021/12/02 | 0 | 0.00 | 4 | 187.25 | 184.50 | -4 | 45,714 | -0.01% |
|
| 2021/12/01 | 0 | 0.00 | 1 | 182.50 | 187.00 | -1 | 45,984 | 0.00% |
|
| 2021/11/30 | 18 | 188.08 | 13 | 187.73 | 186.00 | 5 | 46,512 | 0.01% |
|
| 2021/11/29 | 4 | 177.00 | 5 | 179.60 | 183.00 | -1 | 47,677 | 0.00% |
|
| 2021/11/26 | 20 | 177.53 | 21 | 178.74 | 182.00 | -1 | 48,042 | 0.00% |
|
| 2021/11/25 | 7 | 180.14 | 7 | 179.57 | 176.50 | 0 | 47,917 | 0.00% |
|
| 2021/11/24 | 10 | 179.45 | 2 | 179.75 | 179.00 | 8 | 47,883 | 0.02% |
|
| 2021/11/23 | 11 | 184.27 | 11 | 185.00 | 184.50 | 0 | 48,613 | 0.00% |
|
| 2021/11/22 | 5.1 | 190.94 | 5 | 187.50 | 190.00 | 0.1 | 48,686 | 0.00% |
|
| 2021/11/19 | 5 | 190.90 | 2.2 | 194.36 | 190.50 | 2.8 | 48,565 | 0.01% |
|
| 2021/11/18 | 21.1 | 198.03 | 6 | 198.67 | 196.00 | 15.1 | 48,409 | 0.03% |
|
| 2021/11/17 | 23 | 202.22 | 13 | 204.46 | 206.00 | 10 | 48,307 | 0.02% |
|
| 2021/11/16 | 21 | 201.93 | 19 | 200.71 | 193.50 | 2 | 47,897 | 0.00% |
|
| 2021/11/15 | 10 | 197.00 | 10 | 199.00 | 198.50 | 0 | 47,378 | 0.00% |
|
| 2021/11/12 | 28 | 196.07 | 27.1 | 194.48 | 189.00 | 0.9 | 47,110 | 0.00% |
|
| 2021/11/11 | 6.1 | 191.36 | 5 | 189.20 | 191.00 | 1.1 | 46,520 | 0.00% |
|
| 2021/11/10 | 25.1 | 183.48 | 23 | 184.74 | 194.00 | 2.1 | 46,153 | 0.00% |
|
| 2021/11/09 | 17.1 | 181.51 | 17 | 185.82 | 181.00 | 0.1 | 45,662 | 0.00% |
|
| 2021/11/08 | 3.1 | 183.71 | 2 | 183.50 | 181.00 | 1.1 | 45,141 | 0.00% |
|
| 2021/11/05 | 17 | 188.91 | 20 | 191.38 | 197.00 | -3 | 44,724 | -0.01% |
|
| 2021/11/04 | 48 | 197.45 | 50 | 195.32 | 190.50 | -2 | 44,059 | 0.00% |
|
| 2021/11/03 | 13 | 197.35 | 8 | 193.56 | 193.50 | 5 | 43,471 | 0.01% |
|
| 2021/11/02 | 29 | 207.97 | 63.6 | 205.86 | 205.50 | -34.6 | 43,072 | -0.08% |
|
| 2021/11/01 | 63 | 214.53 | 53 | 212.36 | 210.00 | 10 | 42,405 | 0.02% |
|
| 2021/10/29 | 37 | 205.77 | 28 | 206.05 | 201.00 | 9 | 41,622 | 0.02% |
|
| 2021/10/28 | 8 | 188.06 | 11 | 192.73 | 196.50 | -3 | 40,311 | -0.01% |
|
| 2021/10/27 | 25 | 169.80 | 25 | 175.96 | 179.00 | 0 | 39,421 | 0.00% |
|
| 2021/10/26 | 31.1 | 173.08 | 28.1 | 175.09 | 163.00 | 3.1 | 38,611 | 0.01% |
|
| 2021/10/25 | 39.1 | 170.73 | 28 | 174.02 | 176.00 | 11.1 | 37,727 | 0.03% |
|
| 2021/10/22 | 40 | 162.70 | 72.2 | 160.51 | 166.50 | -32.2 | 36,525 | -0.09% |
|
| 2021/10/21 | 33 | 153.47 | 21.1 | 153.26 | 151.50 | 11.9 | 35,522 | 0.03% |
|
| 2021/10/20 | 16 | 150.09 | 16 | 150.94 | 153.50 | 0 | 34,614 | 0.00% |
|
| 2021/10/19 | 47 | 148.09 | 35 | 149.69 | 147.50 | 12 | 33,683 | 0.04% |
|
| 2021/10/18 | 13 | 141.65 | 7 | 141.71 | 141.00 | 6 | 32,110 | 0.02% |
|
| 2021/10/15 | 44 | 133.72 | 48.4 | 134.31 | 143.00 | -4.4 | 31,001 | -0.01% |
|
| 2021/10/14 | 15 | 132.87 | 15 | 130.30 | 130.00 | 0 | 29,551 | 0.00% |
|
| 2021/10/13 | 35 | 135.87 | 35.3 | 134.65 | 131.50 | -0.3 | 28,779 | 0.00% |
|
| 2021/10/12 | 38 | 130.68 | 34 | 129.82 | 133.00 | 4 | 27,418 | 0.01% |
|
| 2021/10/08 | 1 | 125.00 | 5.3 | 129.91 | 130.00 | -4.3 | 25,623 | -0.02% |
|
| 2021/10/07 | 1 | 112.50 | 9 | 115.67 | 118.50 | -8 | 25,160 | -0.03% |
|
| 2021/10/06 | 12 | 110.63 | 16 | 110.03 | 108.00 | -4 | 25,003 | -0.02% |
|
| 2021/10/05 | 15 | 107.83 | 12 | 110.04 | 112.00 | 3 | 25,354 | 0.01% |
|
| 2021/10/04 | 21 | 111.07 | 21 | 110.48 | 109.00 | 0 | 25,273 | 0.00% |
|
| 2021/10/01 | 5 | 110.80 | 6 | 108.17 | 107.50 | -1 | 25,585 | 0.00% |
|
| 2021/09/30 | 8 | 115.56 | 2.1 | 115.71 | 115.00 | 5.9 | 25,583 | 0.02% |
|
| 2021/09/29 | 12 | 115.54 | 6.1 | 114.31 | 115.00 | 5.9 | 25,693 | 0.02% |
|
| 2021/09/28 | 16.3 | 118.06 | 23 | 118.17 | 120.50 | -6.8 | 25,254 | -0.03% |
|
| 2021/09/27 | 14 | 119.46 | 20 | 117.03 | 114.50 | -6 | 24,602 | -0.02% |
|
| 2021/09/24 | 31 | 118.98 | 31 | 118.31 | 118.00 | 0 | 24,250 | 0.00% |
|
| 2021/09/23 | 12 | 112.46 | 13.1 | 114.68 | 115.50 | -1.1 | 23,388 | 0.00% |
|
| 2021/09/22 | 7.3 | 109.52 | 6.5 | 109.62 | 106.00 | 0.8 | 23,034 | 0.00% |
|
| 2021/09/17 | 5.5 | 112.64 | 4 | 112.63 | 114.00 | 1.5 | 22,693 | 0.01% |
|
| 2021/09/16 | 13.5 | 115.40 | 7 | 114.93 | 112.50 | 6.5 | 22,132 | 0.03% |
|
| 2021/09/15 | 9 | 111.50 | 11 | 111.23 | 111.50 | -2 | 21,085 | -0.01% |
|
| 2021/09/14 | 62 | 111.44 | 79 | 112.68 | 115.00 | -17 | 20,608 | -0.08% |
|
| 2021/09/13 | 35 | 111.04 | 41 | 110.93 | 109.00 | -6 | 19,661 | -0.03% |
|
| 2021/09/10 | 23 | 101.50 | 19 | 105.82 | 110.50 | 4 | 18,802 | 0.02% |
|
| 2021/09/09 | 16 | 99.68 | 17 | 101.00 | 100.50 | -1 | 18,216 | -0.01% |
|
| 2021/09/08 | 12 | 97.73 | 13 | 95.94 | 93.40 | -1 | 17,894 | -0.01% |
|
| 2021/09/07 | 17 | 99.95 | 4 | 102.18 | 98.30 | 13 | 17,543 | 0.07% |
|
| 2021/09/06 | 11 | 111.45 | 8 | 112.31 | 109.00 | 3 | 17,535 | 0.02% |
|
| 2021/09/03 | 41 | 111.98 | 41 | 110.02 | 110.00 | 0 | 17,809 | 0.00% |
|
| 2021/09/02 | 34 | 111.40 | 26 | 111.37 | 109.00 | 8 | 17,265 | 0.05% |
|
| 2021/09/01 | 33 | 104.68 | 44 | 106.77 | 109.00 | -11 | 15,914 | -0.07% |
|
| 2021/08/31 | 17 | 99.71 | 9 | 100.02 | 99.20 | 8 | 15,298 | 0.05% |
|
| 2021/08/30 | 11 | 104.14 | 11 | 103.68 | 103.00 | 0 | 15,046 | 0.00% |
|
| 2021/08/27 | 22 | 106.73 | 14 | 106.54 | 103.50 | 8 | 15,000 | 0.05% |
|
| 2021/08/26 | 2 | 100.25 | 4 | 102.75 | 104.00 | -2 | 14,197 | -0.01% |
|
| 2021/08/25 | 0 | 0.00 | 3 | 95.50 | 94.80 | -3 | 14,015 | -0.02% |
|
| 2021/08/24 | 18 | 96.85 | 16 | 95.61 | 94.30 | 2 | 14,283 | 0.01% |
|
| 2021/08/23 | 7 | 94.56 | 4 | 96.03 | 94.40 | 3 | 14,264 | 0.02% |
|
| 2021/08/20 | 10 | 88.70 | 13 | 92.07 | 90.90 | -3 | 14,185 | -0.02% |
|
| 2021/08/18 | 0 | 0.00 | 1 | 89.50 | 89.80 | -1 | 14,353 | -0.01% |
|
| 2021/08/17 | 1 | 89.10 | 0 | 0.00 | 86.70 | 1 | 14,560 | 0.01% |
|
| 2021/08/16 | 6 | 92.62 | 5 | 89.90 | 92.40 | 1 | 14,540 | 0.01% |
|
| 2021/08/13 | 1 | 93.00 | 0 | 0.00 | 92.10 | 1 | 14,543 | 0.01% |
|
| 2021/08/12 | 1 | 96.80 | 0 | 0.00 | 95.40 | 1 | 14,571 | 0.01% |
|
| 2021/08/10 | 1 | 98.50 | 0 | 0.00 | 97.30 | 1 | 14,664 | 0.01% |
|
| 2021/08/09 | 1 | 98.40 | 38 | 98.67 | 98.80 | -37 | 14,657 | -0.25% |
|
| 2021/08/06 | 16 | 99.69 | 27 | 101.83 | 99.30 | -11 | 14,668 | -0.07% |
|
| 2021/08/05 | 2 | 108.00 | 2 | 108.25 | 106.00 | 0 | 14,479 | 0.00% |
|
| 2021/08/04 | 12 | 116.17 | 14 | 109.07 | 108.50 | -2 | 14,651 | -0.01% |
|
| 2021/08/03 | 0 | 0.00 | 1 | 114.00 | 114.50 | -1 | 14,710 | -0.01% |
|
| 2021/08/02 | 31 | 110.74 | 52 | 113.91 | 112.00 | -21 | 14,752 | -0.14% |
|
| 2021/07/30 | 55 | 116.70 | 4 | 113.38 | 112.50 | 51 | 14,891 | 0.34% |
|
| 2021/07/29 | 11 | 107.45 | 8 | 108.00 | 108.00 | 3 | 14,903 | 0.02% |
|
| 2021/07/27 | 3 | 116.17 | 0 | 0.00 | 116.50 | 3 | 15,783 | 0.02% |
|
| 2021/07/26 | 1 | 117.00 | 3 | 120.00 | 121.50 | -2 | 16,255 | -0.01% |
|
| 2021/07/23 | 2 | 112.75 | 0 | 0.00 | 112.50 | 2 | 17,371 | 0.01% |
|
| 2021/07/22 | 0 | 0.00 | 2 | 116.75 | 118.50 | -2 | 18,178 | -0.01% |
|
| 2021/07/21 | 1.2 | 109.08 | 1 | 110.00 | 110.00 | 0.2 | 18,336 | 0.00% |
|
| 2021/07/20 | 2 | 114.50 | 7 | 111.50 | 111.50 | -5 | 18,661 | -0.03% |
|
| 2021/07/16 | 1 | 108.00 | 0 | 0.00 | 109.00 | 1 | 18,767 | 0.01% |
|
| 2021/07/15 | 2 | 108.25 | 1 | 108.00 | 109.00 | 1 | 18,898 | 0.01% |
|
| 2021/07/14 | 2 | 112.75 | 26 | 112.29 | 114.00 | -24 | 18,999 | -0.13% |
|
| 2021/07/13 | 39 | 116.49 | 5 | 116.00 | 111.00 | 34 | 18,915 | 0.18% |
|
| 2021/07/12 | 32.3 | 111.22 | 33 | 110.80 | 110.50 | -0.7 | 18,689 | 0.00% |
|
| 2021/07/09 | 38 | 101.02 | 28 | 102.16 | 106.50 | 10 | 18,206 | 0.05% |
|
| 2021/07/08 | 27.2 | 95.12 | 21 | 96.39 | 97.10 | 6.2 | 18,020 | 0.03% |
|
| 2021/07/07 | 2 | 87.85 | 13 | 89.29 | 91.80 | -11 | 17,495 | -0.06% |
|
| 2021/07/06 | 21 | 84.69 | 11 | 84.73 | 83.50 | 10 | 17,327 | 0.06% |
|
| 2021/07/05 | 0 | 0.00 | 2 | 85.40 | 85.40 | -2 | 17,067 | -0.01% |
|
| 2021/07/02 | 0 | 0.00 | 1 | 76.80 | 77.70 | -1 | 16,992 | -0.01% |
|
| 2021/07/01 | 0 | 0.00 | 1 | 74.50 | 74.00 | -1 | 17,167 | -0.01% |
|
| 2021/06/30 | 2 | 75.55 | 0 | 0.00 | 76.10 | 2 | 17,153 | 0.01% |
|
| 2021/06/29 | 1 | 77.00 | 9 | 78.12 | 75.50 | -8 | 17,130 | -0.05% |
|
| 2021/06/28 | 0 | 0.00 | 2 | 76.05 | 76.30 | -2 | 16,934 | -0.01% |
|
| 2021/06/25 | 3 | 77.33 | 0 | 0.00 | 75.60 | 3 | 16,899 | 0.02% |
|
| 2021/06/24 | 2 | 77.20 | 5 | 76.58 | 76.70 | -3 | 16,852 | -0.02% |
|
| 2021/06/23 | 5 | 76.66 | 9 | 77.22 | 76.70 | -4 | 16,816 | -0.02% |
|
| 2021/06/22 | 4 | 76.20 | 0 | 0.00 | 74.80 | 4 | 16,677 | 0.02% |
|
| 2021/06/21 | 1 | 76.50 | 15 | 75.40 | 75.20 | -14 | 16,606 | -0.08% |
|
| 2021/06/18 | 7 | 77.69 | 3 | 77.53 | 76.30 | 4 | 16,489 | 0.02% |
|
| 2021/06/17 | 2 | 75.20 | 1 | 76.80 | 77.60 | 1 | 16,286 | 0.01% |
|
| 2021/06/16 | 1 | 76.30 | 2 | 77.20 | 75.10 | -1 | 16,105 | -0.01% |
|
| 2021/06/15 | 6 | 76.57 | 0 | 0.00 | 78.10 | 6 | 15,932 | 0.04% |
|
| 2021/06/11 | 4 | 77.03 | 9.4 | 77.56 | 78.10 | -5.4 | 15,368 | -0.04% |
|
| 2021/06/10 | 1 | 70.90 | 6 | 71.43 | 71.00 | -5 | 14,589 | -0.03% |
|
| 2021/06/09 | 2 | 71.65 | 2 | 70.95 | 69.80 | 0 | 14,417 | 0.00% |
|
| 2021/06/08 | 0 | 0.00 | 1 | 71.40 | 71.40 | -1 | 14,302 | -0.01% |
|
| 2021/06/07 | 7.2 | 70.32 | 5 | 70.70 | 71.10 | 2.2 | 14,221 | 0.02% |
|
| 2021/06/04 | 6 | 70.73 | 1 | 70.30 | 69.10 | 5 | 14,091 | 0.04% |
|
| 2021/06/03 | 6 | 70.33 | 3.1 | 70.99 | 70.80 | 3 | 13,914 | 0.02% |
|
| 2021/06/02 | 0 | 0.00 | 2 | 69.50 | 69.00 | -2 | 13,719 | -0.01% |
|
| 2021/06/01 | 18 | 70.30 | 8.1 | 69.95 | 69.40 | 9.9 | 13,598 | 0.07% |
|
| 2021/05/31 | 4.2 | 68.53 | 3 | 68.40 | 68.40 | 1.2 | 13,283 | 0.01% |
|
| 2021/05/28 | 2 | 67.60 | 2 | 67.20 | 67.50 | 0 | 13,129 | 0.00% |
|
| 2021/05/27 | 5 | 67.40 | 9 | 66.36 | 65.60 | -4 | 13,009 | -0.03% |
|
| 2021/05/26 | 6 | 67.55 | 6 | 68.37 | 66.30 | 0 | 12,918 | 0.00% |
|
| 2021/05/25 | 26 | 64.22 | 25 | 66.10 | 67.50 | 1 | 12,631 | 0.01% |
|
| 2021/05/24 | 4 | 60.00 | 7 | 61.37 | 61.40 | -3 | 12,312 | -0.02% |
|
| 2021/05/21 | 9 | 60.31 | 2 | 59.95 | 59.80 | 7 | 12,295 | 0.06% |
|
| 2021/05/20 | 6 | 60.12 | 8 | 59.40 | 58.80 | -2 | 12,298 | -0.02% |
|
| 2021/05/18 | 4 | 57.20 | 3 | 58.23 | 58.50 | 1 | 12,109 | 0.01% |
|
| 2021/05/17 | 1 | 54.50 | 13 | 54.45 | 53.20 | -12 | 12,039 | -0.10% |
|
| 2021/05/14 | 4 | 60.55 | 4 | 59.40 | 57.60 | 0 | 11,963 | 0.00% |
|
| 2021/05/13 | 127 | 61.21 | 115 | 60.00 | 59.50 | 12 | 11,838 | 0.10% |
大買/大賣/
|
| 2021/05/12 | 0 | 0.00 | 2.1 | 60.24 | 59.40 | -2.1 | 11,728 | -0.02% |
|
| 2021/05/11 | 1 | 62.80 | 2 | 64.50 | 63.30 | -1 | 11,444 | -0.01% |
|
| 2021/05/10 | 5 | 68.04 | 1 | 66.50 | 66.90 | 4 | 11,262 | 0.04% |
|
| 2021/05/07 | 12 | 69.93 | 14 | 69.46 | 68.00 | -2 | 11,214 | -0.02% |
|
| 2021/05/06 | 2 | 67.45 | 1.4 | 66.91 | 67.00 | 0.6 | 11,047 | 0.01% |
|
| 2021/05/05 | 16 | 70.27 | 18 | 68.71 | 66.50 | -2 | 10,896 | -0.02% |
|
| 2021/05/04 | 47.1 | 70.33 | 45 | 71.00 | 73.80 | 2.1 | 10,606 | 0.02% |
|
| 2021/05/03 | 9 | 71.98 | 27 | 70.33 | 69.80 | -18 | 10,416 | -0.17% |
|
| 2021/04/29 | 79.1 | 71.70 | 67.3 | 73.55 | 74.50 | 11.8 | 10,415 | 0.11% |
|
| 2021/04/28 | 31 | 66.12 | 57.9 | 66.61 | 67.80 | -26.9 | 9,319 | -0.29% |
|
| 2021/04/27 | 1 | 61.50 | 3 | 60.80 | 61.70 | -2 | 8,510 | -0.02% |
|
| 2021/04/26 | 21 | 61.00 | 24 | 62.11 | 62.60 | -3 | 8,303 | -0.04% |
|
| 2021/04/23 | 2 | 58.10 | 2 | 57.95 | 58.80 | 0 | 7,967 | 0.00% |
|
| 2021/04/22 | 17 | 59.52 | 17 | 57.85 | 56.50 | 0 | 8,021 | 0.00% |
|
| 2021/04/21 | 9 | 60.00 | 5 | 59.50 | 58.70 | 4 | 7,949 | 0.05% |
|
| 2021/04/20 | 14 | 59.39 | 1 | 60.60 | 61.00 | 13 | 7,961 | 0.16% |
|
| 2021/04/19 | 6.4 | 59.81 | 6 | 59.30 | 59.00 | 0.4 | 7,977 | 0.00% |
|
| 2021/04/16 | 24 | 59.00 | 29 | 59.01 | 59.50 | -5 | 7,882 | -0.06% |
|
| 2021/04/15 | 11 | 57.71 | 33 | 58.11 | 59.30 | -22 | 7,719 | -0.28% |
|
| 2021/04/14 | 41 | 57.36 | 7 | 57.37 | 56.40 | 34 | 7,561 | 0.45% |
|
| 2021/04/13 | 8 | 58.81 | 10 | 57.42 | 57.90 | -2 | 7,244 | -0.03% |
|
| 2021/04/12 | 7 | 58.79 | 5 | 57.60 | 56.90 | 2 | 6,962 | 0.03% |
|
| 2021/04/09 | 8 | 59.26 | 2 | 58.60 | 57.50 | 6 | 6,837 | 0.09% |
|
| 2021/04/08 | 1.3 | 56.19 | 1 | 56.80 | 57.20 | 0.3 | 6,536 | 0.00% |
|
| 2021/04/07 | 2 | 56.50 | 9 | 54.48 | 57.40 | -7 | 6,373 | -0.11% |
|
| 2021/04/01 | 0 | 0.00 | 6 | 53.03 | 53.00 | -6 | 6,271 | -0.10% |
|
| 2021/03/30 | 2 | 52.25 | 2 | 52.00 | 52.40 | 0 | 6,224 | 0.00% |
|
| 2021/03/26 | 1 | 52.10 | 1 | 52.20 | 52.10 | 0 | 6,383 | 0.00% |
|
| 2021/03/25 | 3 | 50.57 | 0 | 0.00 | 50.40 | 3 | 6,379 | 0.05% |
|
| 2021/03/24 | 0 | 51.40 | 1 | 51.20 | 50.70 | -1 | 6,395 | -0.02% |
|
| 2021/03/19 | 4 | 51.08 | 3 | 51.63 | 51.00 | 1 | 6,639 | 0.02% |
|
| 2021/03/18 | 2 | 52.60 | 5 | 52.20 | 51.90 | -3 | 6,650 | -0.05% |
|
| 2021/03/17 | 1 | 51.50 | 2 | 51.95 | 51.90 | -1 | 6,711 | -0.01% |
|
| 2021/03/12 | 1 | 51.00 | 0 | 0.00 | 51.00 | 1 | 7,027 | 0.01% |
|
| 2021/03/08 | 1 | 50.30 | 0 | 0.00 | 49.95 | 1 | 8,096 | 0.01% |
|
| 2021/03/05 | 8 | 50.09 | 0 | 0.00 | 49.95 | 8 | 8,098 | 0.10% |
|
| 2021/03/04 | 3 | 50.87 | 0 | 0.00 | 50.90 | 3 | 8,126 | 0.04% |
|
| 2021/03/03 | 2 | 51.90 | 0 | 0.00 | 51.90 | 2 | 8,098 | 0.02% |
|
| 2021/03/02 | 1 | 52.70 | 1.5 | 52.73 | 52.10 | -0.5 | 8,061 | -0.01% |
|
| 2021/02/26 | 1 | 53.10 | 0.3 | 53.00 | 53.00 | 0.7 | 8,057 | 0.01% |
|
| 2021/02/25 | 3 | 53.47 | 4 | 54.20 | 53.40 | -1 | 8,060 | -0.01% |
|
| 2021/02/24 | 2 | 54.50 | 0.2 | 54.00 | 53.90 | 1.8 | 8,146 | 0.02% |
|
| 2021/02/23 | 0 | 0.00 | 1 | 55.20 | 55.40 | -1 | 8,135 | -0.01% |
|
| 2021/02/22 | 5 | 55.64 | 1 | 55.40 | 57.30 | 4 | 8,151 | 0.05% |
|
| 2021/02/19 | 2 | 55.90 | 4 | 54.43 | 55.90 | -2 | 8,006 | -0.02% |
|
| 2021/02/18 | 0 | 0.00 | 11 | 53.64 | 54.00 | -11 | 7,934 | -0.14% |
|
| 2021/02/17 | 1 | 52.70 | 10 | 53.50 | 53.20 | -9 | 7,932 | -0.11% |
|
| 2021/02/05 | 1 | 51.70 | 0 | 0.00 | 51.80 | 1 | 7,883 | 0.01% |
|
| 2021/02/04 | 0 | 0.00 | 1 | 52.70 | 52.20 | -1 | 7,859 | -0.01% |
|
| 2021/02/03 | 2 | 53.65 | 0 | 0.00 | 53.30 | 2 | 7,823 | 0.03% |
|
| 2021/02/02 | 0 | 0.00 | 2 | 52.55 | 52.90 | -2 | 7,771 | -0.03% |
|
| 2021/02/01 | 2 | 51.55 | 0 | 0.00 | 51.40 | 2 | 7,737 | 0.03% |
|
| 2021/01/29 | 1 | 54.60 | 0 | 0.00 | 52.20 | 1 | 7,685 | 0.01% |
|
| 2021/01/28 | 0 | 0.00 | 2 | 53.35 | 53.40 | -2 | 7,537 | -0.03% |
|
| 2021/01/27 | 2 | 52.25 | 0 | 0.00 | 52.50 | 2 | 7,391 | 0.03% |
|
| 2021/01/25 | 6 | 56.23 | 0 | 0.00 | 54.10 | 6 | 7,011 | 0.09% |
|
| 2021/01/22 | 41 | 56.12 | 51 | 57.63 | 57.90 | -10 | 6,417 | -0.16% |
|
| 2021/01/20 | 0 | 0.00 | 4 | 50.80 | 51.00 | -4 | 5,790 | -0.07% |
|
| 2021/01/18 | 0 | 0.00 | 10 | 52.00 | 52.40 | -10 | 5,755 | -0.17% |
|
| 2021/01/15 | 12 | 53.75 | 2 | 53.50 | 53.40 | 10 | 5,758 | 0.17% |
|
| 2021/01/14 | 5 | 54.06 | 6 | 53.82 | 54.00 | -1 | 5,626 | -0.02% |
|
| 2021/01/13 | 0 | 0.00 | 6 | 53.72 | 54.00 | -6 | 5,539 | -0.11% |
|
| 2021/01/12 | 1 | 52.40 | 3 | 52.10 | 52.00 | -2 | 5,405 | -0.04% |
|
| 2021/01/11 | 2 | 50.45 | 4 | 50.28 | 51.60 | -2 | 5,245 | -0.04% |
|
| 2021/01/07 | 4 | 49.74 | 0 | 0.00 | 49.75 | 4 | 5,113 | 0.08% |
|
| 2021/01/06 | 2 | 51.70 | 6 | 50.47 | 49.30 | -4 | 5,073 | -0.08% |
|
| 2021/01/05 | 2 | 51.50 | 0 | 0.00 | 51.50 | 2 | 4,950 | 0.04% |
|
| 2021/01/04 | 4 | 50.58 | 5 | 51.58 | 52.20 | -1 | 4,891 | -0.02% |
|
| 2020/12/31 | 5 | 51.30 | 1 | 50.90 | 50.90 | 4 | 4,803 | 0.08% |
|
| 2020/12/30 | 0 | 0.00 | 1 | 51.40 | 51.50 | -1 | 4,777 | -0.02% |
|
| 2020/12/29 | 19 | 52.41 | 12.4 | 51.92 | 51.90 | 6.6 | 4,740 | 0.14% |
|
| 2020/12/24 | 2 | 51.20 | 0.1 | 51.30 | 51.00 | 1.9 | 4,432 | 0.04% |
|
| 2020/12/23 | 2 | 51.00 | 0 | 0.00 | 51.20 | 2 | 4,403 | 0.05% |
|
| 2020/12/16 | 0 | 0.00 | 2 | 50.90 | 50.50 | -2 | 4,107 | -0.05% |
|
| 2020/12/15 | 3.5 | 51.86 | 1 | 52.80 | 50.40 | 2.5 | 4,083 | 0.06% |
|
| 2020/12/11 | 0 | 0.00 | 1 | 51.80 | 49.50 | -1 | 3,852 | -0.03% |
|
| 2020/12/10 | 4 | 50.98 | 6 | 50.68 | 50.70 | -2 | 3,835 | -0.05% |
|
| 2020/12/09 | 3 | 51.40 | 6 | 51.40 | 51.70 | -3 | 3,743 | -0.08% |
|
| 2020/12/08 | 7 | 53.30 | 5 | 53.72 | 52.70 | 2 | 3,599 | 0.06% |
|
| 2020/12/07 | 27 | 55.08 | 32 | 55.16 | 55.40 | -5 | 3,438 | -0.15% |
|
| 2020/12/04 | 28 | 52.67 | 19 | 53.31 | 53.40 | 9 | 2,870 | 0.31% |
|
| 2020/12/01 | 0 | 0.00 | 3 | 47.45 | 48.00 | -3 | 2,300 | -0.13% |
|
| 2020/11/30 | 0 | 0.00 | 1 | 47.70 | 47.95 | -1 | 2,292 | -0.04% |
|
| 2020/11/26 | 0 | 0.00 | 0.3 | 46.35 | 46.60 | -0.3 | 2,249 | -0.01% |
|
| 2020/11/25 | 0 | 0.00 | 2.5 | 46.68 | 46.05 | -2.5 | 2,250 | -0.11% |
|
| 2020/11/24 | 1 | 46.80 | 0 | 0.00 | 47.00 | 1 | 2,210 | 0.05% |
|
| 2020/11/23 | 3 | 47.30 | 2 | 47.45 | 47.65 | 1 | 2,171 | 0.05% |
|
| 2020/11/20 | 2 | 45.80 | 0 | 0.00 | 46.05 | 2 | 2,028 | 0.10% |
|
| 2020/11/19 | 0 | 0.00 | 5 | 45.00 | 45.35 | -5 | 1,985 | -0.25% |
|
| 2020/11/13 | 0 | 0.00 | 1 | 44.30 | 44.35 | -1 | 1,879 | -0.05% |
|
| 2020/11/10 | 2 | 43.95 | 0 | 0.00 | 43.85 | 2 | 1,890 | 0.11% |
|
| 2020/11/03 | 0 | 0.00 | 1 | 41.60 | 41.25 | -1 | 1,959 | -0.05% |
|
| 2020/11/02 | 1 | 40.90 | 0 | 0.00 | 40.80 | 1 | 2,007 | 0.05% |
|
| 2020/10/29 | 0 | 0.00 | 1 | 41.30 | 42.00 | -1 | 2,087 | -0.05% |
|
| 2020/10/26 | 6 | 43.90 | 0 | 0.00 | 43.35 | 6 | 2,166 | 0.28% |
|
| 2020/10/23 | 0 | 0.00 | 1 | 43.85 | 44.10 | -1 | 2,143 | -0.05% |
|
| 2020/10/21 | 1 | 42.90 | 1 | 43.30 | 43.05 | 0 | 2,425 | 0.00% |
|
| 2020/10/19 | 0 | 0.00 | 1 | 43.55 | 44.15 | -1 | 2,701 | -0.04% |
|
| 2020/10/16 | 2 | 42.68 | 0 | 0.00 | 42.25 | 2 | 2,745 | 0.07% |
|
| 2020/10/08 | 0 | 0.00 | 1 | 44.20 | 44.20 | -1 | 3,078 | -0.03% |
|
| 2020/10/06 | 0 | 0.00 | 2 | 44.35 | 44.50 | -2 | 3,167 | -0.06% |
|
| 2020/09/28 | 0 | 0.00 | 1 | 43.30 | 44.05 | -1 | 3,909 | -0.03% |
|
| 2020/09/25 | 1 | 42.00 | 0 | 0.00 | 42.00 | 1 | 4,182 | 0.02% |
|
| 2020/09/22 | 0 | 0.00 | 1 | 44.45 | 44.30 | -1 | 5,186 | -0.02% |
|
| 2020/09/15 | 0 | 0.00 | 10 | 45.45 | 45.40 | -10 | 6,368 | -0.16% |
|
| 2020/08/21 | 0 | 0.00 | 1 | 43.80 | 43.50 | -1 | 6,903 | -0.01% |
|
| 2020/08/20 | 2 | 42.90 | 14 | 42.61 | 42.40 | -12 | 6,915 | -0.17% |
|
| 2020/08/19 | 12 | 46.33 | 0 | 0.00 | 45.20 | 12 | 6,871 | 0.17% |
|
| 2020/08/11 | 0 | 0.00 | 1 | 47.75 | 47.30 | -1 | 6,969 | -0.01% |
|
| 2020/08/10 | 1 | 47.30 | 0 | 0.00 | 47.25 | 1 | 6,966 | 0.01% |
|
| 2020/08/06 | 1 | 48.60 | 0 | 0.00 | 47.70 | 1 | 6,923 | 0.01% |
|
| 2020/08/03 | 0 | 0.00 | 7 | 47.10 | 47.10 | -7 | 6,806 | -0.10% |
|
| 2020/07/31 | 10 | 46.56 | 3 | 46.57 | 47.05 | 7 | 6,820 | 0.10% |
|
| 2020/07/29 | 2 | 46.80 | 5 | 46.44 | 46.95 | -3 | 6,725 | -0.04% |
|
| 2020/07/28 | 0 | 0.00 | 5 | 47.40 | 46.20 | -5 | 6,658 | -0.08% |
|
| 2020/07/27 | 1 | 49.85 | 0 | 0.00 | 49.15 | 1 | 6,524 | 0.02% |
|
| 2020/07/24 | 3 | 53.40 | 3 | 54.30 | 52.10 | 0 | 6,354 | 0.00% |
|
| 2020/07/23 | 11 | 52.55 | 2 | 53.25 | 52.90 | 9 | 6,085 | 0.15% |
|
| 2020/07/22 | 0 | 0.00 | 2 | 52.10 | 52.50 | -2 | 6,034 | -0.03% |
|
| 2020/07/21 | 2 | 51.50 | 5 | 51.78 | 53.00 | -3 | 6,100 | -0.05% |
|
| 2020/07/20 | 3 | 50.50 | 0 | 0.00 | 50.80 | 3 | 6,105 | 0.05% |
|
| 2020/07/17 | 1 | 49.25 | 1 | 49.00 | 48.95 | 0 | 6,066 | 0.00% |
|
| 2020/07/15 | 0 | 0.00 | 2 | 51.40 | 50.10 | -2 | 6,025 | -0.03% |
|
| 2020/07/14 | 0 | 0.00 | 1 | 51.00 | 51.00 | -1 | 6,004 | -0.02% |
|
| 2020/07/13 | 1 | 50.80 | 0 | 0.00 | 51.60 | 1 | 5,971 | 0.02% |
|
| 2020/07/10 | 2 | 51.10 | 0 | 0.00 | 50.80 | 2 | 5,933 | 0.03% |
|
| 2020/07/09 | 1 | 52.30 | 3 | 54.57 | 52.60 | -2 | 5,837 | -0.03% |
|
| 2020/07/08 | 15 | 53.14 | 17 | 53.92 | 54.00 | -2 | 5,663 | -0.04% |
|
| 2020/07/07 | 7 | 51.77 | 1 | 51.70 | 51.50 | 6 | 5,429 | 0.11% |
|
| 2020/07/06 | 10 | 54.59 | 6 | 54.25 | 54.00 | 4 | 5,261 | 0.08% |
|
| 2020/07/03 | 7 | 53.04 | 5 | 53.32 | 52.80 | 2 | 5,033 | 0.04% |
|
| 2020/07/02 | 4 | 48.13 | 9 | 49.14 | 51.30 | -5 | 4,544 | -0.11% |
|
| 2020/07/01 | 3 | 46.20 | 7 | 47.07 | 47.75 | -4 | 4,233 | -0.09% |
|
| 2020/06/30 | 6 | 47.72 | 12 | 47.43 | 46.40 | -6 | 4,065 | -0.15% |
|
| 2020/06/29 | 23 | 46.65 | 13 | 46.24 | 46.50 | 10 | 3,795 | 0.26% |
|
| 2020/06/24 | 6 | 45.18 | 7 | 45.11 | 44.80 | -1 | 3,484 | -0.03% |
|
| 2020/06/23 | 3 | 43.27 | 1 | 43.70 | 43.35 | 2 | 3,083 | 0.06% |
|
| 2020/06/15 | 1 | 41.65 | 0 | 0.00 | 41.45 | 1 | 2,862 | 0.03% |
|
| 2020/06/12 | 6 | 41.37 | 0 | 0.00 | 41.65 | 6 | 2,889 | 0.21% |
|
| 2020/06/11 | 1 | 43.20 | 3 | 43.67 | 42.80 | -2 | 2,908 | -0.07% |
|
| 2020/06/09 | 3 | 44.62 | 0 | 0.00 | 44.35 | 3 | 2,993 | 0.10% |
|
| 2020/06/05 | 1 | 44.80 | 0 | 0.00 | 44.90 | 1 | 2,992 | 0.03% |
|
| 2020/06/03 | 4 | 44.53 | 0 | 0.00 | 45.05 | 4 | 3,010 | 0.13% |
|
| 2020/06/02 | 0 | 0.00 | 2 | 44.60 | 44.40 | -2 | 2,974 | -0.07% |
|
| 2020/05/29 | 0 | 0.00 | 1 | 44.10 | 43.60 | -1 | 2,905 | -0.03% |
|
| 2020/05/28 | 1 | 43.55 | 3 | 43.73 | 43.35 | -2 | 2,887 | -0.07% |
|
| 2020/05/27 | 2 | 44.05 | 1 | 44.00 | 43.85 | 1 | 2,902 | 0.03% |
|
| 2020/05/26 | 2 | 43.70 | 1 | 43.60 | 43.20 | 1 | 2,910 | 0.03% |
|
| 2020/05/22 | 0 | 0.00 | 6 | 44.48 | 43.60 | -6 | 2,934 | -0.20% |
|
| 2020/05/21 | 1 | 43.50 | 7 | 43.95 | 43.95 | -6 | 2,875 | -0.21% |
|
| 2020/05/20 | 2 | 42.48 | 3 | 42.55 | 42.30 | -1 | 2,828 | -0.04% |
|
| 2020/05/19 | 0 | 0.00 | 2.3 | 41.95 | 41.95 | -2.3 | 2,832 | -0.08% |
|
| 2020/05/18 | 0 | 0.00 | 25 | 40.77 | 40.50 | -25 | 2,819 | -0.89% |
|
| 2020/05/15 | 0 | 0.00 | 3 | 42.60 | 41.35 | -3 | 2,838 | -0.11% |
|
| 2020/05/13 | 0 | 0.00 | 3 | 43.70 | 43.70 | -3 | 2,869 | -0.10% |
|
| 2020/05/08 | 0 | 0.00 | 2 | 43.25 | 43.05 | -2 | 2,945 | -0.07% |
|
| 2020/05/05 | 1 | 42.35 | 0 | 0.00 | 42.80 | 1 | 2,964 | 0.03% |
|
| 2020/05/04 | 1 | 42.55 | 2 | 42.35 | 42.60 | -1 | 2,988 | -0.03% |
|
| 2020/04/30 | 9 | 43.34 | 0 | 0.00 | 43.35 | 9 | 3,014 | 0.30% |
|
| 2020/04/29 | 1 | 43.05 | 5 | 43.20 | 43.20 | -4 | 3,039 | -0.13% |
|
| 2020/04/28 | 7 | 42.69 | 0 | 0.00 | 42.95 | 7 | 3,127 | 0.22% |
|
| 2020/04/27 | 3 | 42.83 | 6 | 42.98 | 42.80 | -3 | 3,171 | -0.09% |
|
| 2020/04/24 | 22 | 42.61 | 0 | 0.00 | 42.55 | 22 | 3,160 | 0.70% |
|
| 2020/04/23 | 8 | 44.80 | 6 | 45.47 | 45.30 | 2 | 3,036 | 0.07% |
|
| 2020/04/22 | 0 | 0.00 | 2 | 42.65 | 42.65 | -2 | 2,927 | -0.07% |
|
| 2020/04/21 | 0 | 0.00 | 3 | 42.50 | 41.80 | -3 | 2,950 | -0.10% |
|
| 2020/04/17 | 0 | 0.00 | 1 | 43.00 | 42.05 | -1 | 3,103 | -0.03% |
|
| 2020/04/14 | 0 | 0.00 | 2 | 40.95 | 41.00 | -2 | 3,368 | -0.06% |
|
| 2020/04/13 | 3 | 40.17 | 3 | 40.30 | 39.80 | 0 | 3,432 | 0.00% |
|
| 2020/04/10 | 7 | 40.06 | 0 | 0.00 | 40.05 | 7 | 3,518 | 0.20% |
|
| 2020/04/09 | 5 | 40.45 | 3 | 40.60 | 40.35 | 2 | 3,753 | 0.05% |
|
| 2020/04/08 | 3 | 39.60 | 2 | 40.00 | 41.20 | 1 | 3,905 | 0.03% |
|
| 2020/04/06 | 7 | 37.20 | 1 | 37.40 | 37.45 | 6 | 3,842 | 0.16% |
|
| 2020/03/27 | 0 | 0.00 | 6 | 36.13 | 36.20 | -6 | 3,858 | -0.16% |
|
| 2020/03/26 | 1 | 36.30 | 0 | 0.00 | 36.50 | 1 | 3,829 | 0.03% |
|
| 2020/03/25 | 4 | 36.33 | 1 | 36.05 | 36.40 | 3 | 3,837 | 0.08% |
|
| 2020/03/24 | 0 | 0.00 | 1 | 33.90 | 34.10 | -1 | 3,804 | -0.03% |
|
| 2020/03/20 | 4 | 31.30 | 1 | 30.90 | 32.05 | 3 | 3,796 | 0.08% |
|
| 2020/03/19 | 7 | 29.35 | 0 | 0.00 | 29.15 | 7 | 3,801 | 0.18% |
|
| 2020/03/17 | 1 | 32.70 | 10 | 32.35 | 32.95 | -9 | 3,806 | -0.24% |
|
| 2020/03/16 | 1 | 32.55 | 1 | 34.90 | 32.70 | 0 | 3,763 | 0.00% |
|
| 2020/03/13 | 2 | 34.55 | 0 | 0.00 | 34.55 | 2 | 3,676 | 0.05% |
|
| 2020/03/12 | 4 | 39.11 | 5 | 40.10 | 38.35 | -1 | 3,623 | -0.03% |
|
| 2020/03/10 | 0 | 0.00 | 10 | 43.80 | 43.80 | -10 | 3,586 | -0.28% |
|
| 2020/03/09 | 1 | 43.00 | 0 | 0.00 | 42.80 | 1 | 3,570 | 0.03% |
|
| 2020/03/05 | 0 | 0.00 | 1 | 45.95 | 45.90 | -1 | 3,598 | -0.03% |
|
| 2020/03/03 | 2 | 45.88 | 0 | 0.00 | 45.55 | 2 | 3,623 | 0.06% |
|
| 2020/02/27 | 8 | 44.41 | 0 | 0.00 | 44.05 | 8 | 3,588 | 0.22% |
|
| 2020/02/25 | 2 | 46.10 | 8 | 45.80 | 46.10 | -6 | 3,569 | -0.17% |
|
| 2020/02/24 | 2 | 46.85 | 0 | 0.00 | 46.80 | 2 | 3,538 | 0.06% |
|
| 2020/02/21 | 7 | 47.51 | 0 | 0.00 | 47.65 | 7 | 3,525 | 0.20% |
|
| 2020/02/20 | 1 | 48.15 | 0 | 0.00 | 48.15 | 1 | 3,499 | 0.03% |
|
| 2020/02/19 | 6 | 48.58 | 0 | 0.00 | 48.60 | 6 | 3,494 | 0.17% |
|
| 2020/02/14 | 4 | 49.50 | 2 | 49.45 | 49.50 | 2 | 3,488 | 0.06% |
|
| 2020/02/12 | 0 | 0.00 | 5 | 49.15 | 49.25 | -5 | 3,412 | -0.15% |
|
| 2020/02/11 | 0 | 0.00 | 1 | 48.10 | 48.05 | -1 | 3,445 | -0.03% |
|
| 2020/02/07 | 3 | 47.40 | 2 | 47.55 | 47.15 | 1 | 3,447 | 0.03% |
|
| 2020/02/06 | 3 | 48.50 | 1 | 48.10 | 48.30 | 2 | 3,450 | 0.06% |
|
| 2020/02/05 | 3 | 47.27 | 6 | 47.72 | 47.00 | -3 | 3,439 | -0.09% |
|
| 2020/02/04 | 2 | 47.75 | 0 | 0.00 | 48.00 | 2 | 3,428 | 0.06% |
|
| 2020/02/03 | 5 | 46.10 | 2 | 46.95 | 46.60 | 3 | 3,452 | 0.09% |
|
| 2020/01/31 | 2 | 51.90 | 0 | 0.00 | 49.45 | 2 | 3,488 | 0.06% |
|
| 2020/01/30 | 4 | 52.35 | 5 | 52.86 | 52.10 | -1 | 3,523 | -0.03% |
|
| 2020/01/20 | 1 | 57.80 | 0 | 0.00 | 57.80 | 1 | 3,613 | 0.03% |
|
| 2020/01/16 | 5 | 59.60 | 0 | 0.00 | 59.10 | 5 | 3,717 | 0.13% |
|
| 2020/01/14 | 2 | 60.10 | 3 | 59.33 | 59.40 | -1 | 3,670 | -0.03% |
|
| 2020/01/13 | 0 | 0.00 | 2 | 58.40 | 59.50 | -2 | 3,550 | -0.06% |
|
| 2020/01/10 | 0 | 0.00 | 2 | 58.25 | 58.60 | -2 | 3,536 | -0.06% |
|
| 2020/01/08 | 3 | 56.47 | 4 | 56.63 | 55.70 | -1 | 3,326 | -0.03% |
|
| 2020/01/07 | 4 | 56.00 | 2 | 56.80 | 56.10 | 2 | 3,239 | 0.06% |
|
| 2020/01/03 | 5 | 59.88 | 6 | 60.93 | 59.00 | -1 | 3,236 | -0.03% |
|
| 2020/01/02 | 2 | 58.85 | 1 | 59.60 | 59.20 | 1 | 3,036 | 0.03% |
|
| 2019/12/20 | 1 | 56.70 | 3 | 56.83 | 56.50 | -2 | 3,169 | -0.06% |
|
| 2019/12/19 | 0 | 0.00 | 1 | 56.80 | 56.70 | -1 | 3,245 | -0.03% |
|
| 2019/12/18 | 0 | 0.00 | 3 | 56.20 | 56.20 | -3 | 3,316 | -0.09% |
|
| 2019/12/17 | 4 | 56.75 | 2 | 56.70 | 56.70 | 2 | 3,756 | 0.05% |
|
| 2019/12/16 | 2 | 56.00 | 8 | 56.33 | 56.20 | -6 | 4,080 | -0.15% |
|
| 2019/12/13 | 4 | 54.93 | 0 | 0.00 | 55.10 | 4 | 4,112 | 0.10% |
|
| 2019/12/12 | 2 | 55.80 | 14 | 56.16 | 55.80 | -12 | 4,110 | -0.29% |
|
| 2019/12/11 | 2 | 55.05 | 2 | 55.10 | 55.00 | 0 | 4,047 | 0.00% |
|
| 2019/12/09 | 0 | 0.00 | 2 | 54.50 | 54.30 | -2 | 4,101 | -0.05% |
|
| 2019/12/06 | 2 | 53.70 | 0 | 0.00 | 53.90 | 2 | 4,137 | 0.05% |
|
| 2019/12/05 | 0 | 0.00 | 2 | 53.95 | 54.20 | -2 | 4,223 | -0.05% |
|
| 2019/12/04 | 1 | 52.60 | 5 | 52.52 | 52.70 | -4 | 4,295 | -0.09% |
|
| 2019/12/03 | 2 | 53.40 | 0 | 0.00 | 53.20 | 2 | 4,334 | 0.05% |
|
| 2019/12/02 | 6 | 53.68 | 0 | 0.00 | 53.60 | 6 | 4,322 | 0.14% |
|
| 2019/11/29 | 3 | 55.60 | 3 | 57.00 | 55.50 | 0 | 4,310 | 0.00% |
|
| 2019/11/28 | 6 | 55.95 | 0 | 0.00 | 56.00 | 6 | 4,278 | 0.14% |
|
| 2019/11/26 | 0 | 0.00 | 2 | 56.60 | 56.50 | -2 | 4,448 | -0.04% |
|
| 2019/11/25 | 0 | 0.00 | 7 | 55.90 | 55.70 | -7 | 4,482 | -0.16% |
|
| 2019/11/19 | 1 | 55.30 | 0 | 0.00 | 55.10 | 1 | 4,634 | 0.02% |
|
| 2019/11/18 | 5 | 55.18 | 1 | 55.40 | 55.20 | 4 | 4,737 | 0.08% |
|
| 2019/11/15 | 6 | 54.87 | 2 | 55.40 | 55.10 | 4 | 4,998 | 0.08% |
|
| 2019/11/14 | 1 | 55.00 | 0 | 0.00 | 54.20 | 1 | 5,063 | 0.02% |
|
| 2019/11/13 | 1 | 55.30 | 1 | 54.90 | 55.40 | 0 | 5,266 | 0.00% |
|
| 2019/11/12 | 1 | 54.90 | 0 | 0.00 | 54.90 | 1 | 5,298 | 0.02% |
|
| 2019/11/11 | 3 | 54.67 | 0 | 0.00 | 54.10 | 3 | 5,362 | 0.06% |
|
| 2019/11/08 | 16 | 55.91 | 10 | 56.20 | 55.90 | 6 | 5,378 | 0.11% |
|
| 2019/11/07 | 3 | 57.17 | 1 | 58.10 | 57.40 | 2 | 5,381 | 0.04% |
|
| 2019/11/06 | 1 | 58.20 | 2 | 58.20 | 58.20 | -1 | 5,429 | -0.02% |
|
| 2019/11/05 | 3 | 58.90 | 0 | 0.00 | 58.70 | 3 | 5,471 | 0.05% |
|
| 2019/11/04 | 0 | 0.00 | 11 | 58.09 | 58.00 | -11 | 5,545 | -0.20% |
|
| 2019/11/01 | 3 | 57.77 | 0 | 0.00 | 57.40 | 3 | 5,587 | 0.05% |
|
| 2019/10/31 | 10 | 59.70 | 10 | 58.50 | 58.00 | 0 | 5,631 | 0.00% |
|
| 2019/10/30 | 1 | 60.00 | 0 | 0.00 | 59.50 | 1 | 5,631 | 0.02% |
|
| 2019/10/29 | 0 | 0.00 | 3 | 59.40 | 60.00 | -3 | 5,586 | -0.05% |
|
| 2019/10/28 | 4 | 60.63 | 4.5 | 60.51 | 60.60 | -0.5 | 5,596 | -0.01% |
|
| 2019/10/25 | 0 | 0.00 | 0.5 | 58.50 | 58.50 | -0.5 | 5,523 | -0.01% |
|
| 2019/10/24 | 3 | 58.50 | 4 | 58.43 | 59.00 | -1 | 5,619 | -0.02% |
|
| 2019/10/21 | 0 | 0.00 | 1 | 56.70 | 56.70 | -1 | 6,112 | -0.02% |
|
| 2019/10/18 | 2 | 56.75 | 3 | 56.57 | 55.60 | -1 | 6,120 | -0.02% |
|
| 2019/10/17 | 1 | 55.20 | 1 | 55.80 | 56.20 | 0 | 6,114 | 0.00% |
|
| 2019/10/16 | 1 | 55.30 | 0 | 0.00 | 55.20 | 1 | 6,171 | 0.02% |
|
| 2019/10/15 | 3 | 56.07 | 0 | 0.00 | 55.70 | 3 | 6,166 | 0.05% |
|
| 2019/10/09 | 4 | 56.00 | 1 | 55.20 | 55.20 | 3 | 6,182 | 0.05% |
|
| 2019/10/07 | 1 | 59.20 | 0 | 0.00 | 58.70 | 1 | 6,174 | 0.02% |
|
| 2019/10/04 | 1 | 59.40 | 1 | 58.90 | 58.20 | 0 | 6,210 | 0.00% |
|
| 2019/10/03 | 1 | 57.40 | 0 | 0.00 | 57.50 | 1 | 6,118 | 0.02% |
|
| 2019/10/01 | 4 | 58.50 | 2 | 57.95 | 58.30 | 2 | 6,158 | 0.03% |
|
| 2019/09/27 | 0 | 0.00 | 2 | 57.20 | 57.80 | -2 | 6,240 | -0.03% |
|
| 2019/09/25 | 2 | 60.00 | 2 | 59.00 | 59.60 | 0 | 6,379 | 0.00% |
|
| 2019/09/24 | 0 | 0.00 | 2 | 60.50 | 59.20 | -2 | 6,395 | -0.03% |
|
| 2019/09/23 | 10 | 59.80 | 10 | 62.00 | 61.30 | 0 | 6,301 | 0.00% |
|
| 2019/09/20 | 1 | 62.60 | 1 | 63.00 | 60.80 | 0 | 6,224 | 0.00% |
|
| 2019/09/19 | 1 | 58.50 | 4 | 61.23 | 61.60 | -3 | 5,795 | -0.05% |
|
| 2019/09/18 | 4 | 57.55 | 0 | 0.00 | 57.50 | 4 | 5,619 | 0.07% |
|
| 2019/09/16 | 0 | 0.00 | 1 | 57.50 | 57.60 | -1 | 5,640 | -0.02% |
|
| 2019/09/12 | 20 | 58.10 | 0 | 0.00 | 58.20 | 20 | 5,644 | 0.35% |
|
| 2019/09/09 | 10 | 58.50 | 11 | 57.90 | 58.00 | -1 | 5,544 | -0.02% |
|
| 2019/09/06 | 0 | 0.00 | 1 | 58.50 | 59.00 | -1 | 5,454 | -0.02% |
|
| 2019/09/05 | 4 | 57.45 | 0 | 0.00 | 58.00 | 4 | 5,382 | 0.07% |
|
| 2019/09/02 | 10 | 57.00 | 10 | 57.30 | 57.40 | 0 | 5,441 | 0.00% |
|
| 2019/08/30 | 10 | 57.70 | 13 | 56.91 | 56.80 | -3 | 5,419 | -0.06% |
|
| 2019/08/29 | 10 | 55.70 | 10 | 56.00 | 57.00 | 0 | 5,340 | 0.00% |
|
| 2019/08/28 | 11 | 55.35 | 11 | 56.00 | 55.50 | 0 | 5,235 | 0.00% |
|
| 2019/08/23 | 10 | 56.00 | 10 | 56.56 | 56.90 | 0 | 5,128 | 0.00% |
|
| 2019/08/22 | 11 | 57.36 | 12 | 56.25 | 56.40 | -1 | 5,109 | -0.02% |
|
| 2019/08/21 | 6 | 57.27 | 5 | 57.64 | 57.20 | 1 | 5,041 | 0.02% |
|
| 2019/08/20 | 0 | 0.00 | 2 | 58.30 | 58.10 | -2 | 4,947 | -0.04% |
|
| 2019/08/16 | 4 | 56.10 | 1 | 55.40 | 54.10 | 3 | 4,616 | 0.06% |
|
| 2019/08/15 | 1 | 52.80 | 0 | 0.00 | 52.80 | 1 | 4,413 | 0.02% |
|
| 2019/08/13 | 2 | 53.60 | 0 | 0.00 | 53.50 | 2 | 4,355 | 0.05% |
|
| 2019/08/12 | 1 | 56.00 | 0 | 0.00 | 55.30 | 1 | 4,337 | 0.02% |
|
| 2019/08/07 | 0 | 0.00 | 3 | 55.87 | 54.00 | -3 | 4,232 | -0.07% |
|
| 2019/08/06 | 4 | 55.28 | 3 | 54.13 | 55.00 | 1 | 4,193 | 0.02% |
|
| 2019/08/05 | 0 | 0.00 | 2 | 56.50 | 56.60 | -2 | 4,101 | -0.05% |
|
| 2019/07/31 | 1 | 62.50 | 1 | 61.00 | 62.90 | 0 | 3,997 | 0.00% |
|
| 2019/07/30 | 12 | 63.83 | 5 | 61.24 | 60.40 | 7 | 3,974 | 0.18% |
|
| 2019/07/29 | 0 | 0.00 | 1 | 62.70 | 63.40 | -1 | 3,861 | -0.03% |
|
| 2019/07/26 | 3 | 62.87 | 2 | 62.10 | 63.50 | 1 | 3,813 | 0.03% |
|
| 2019/07/25 | 1 | 62.40 | 1 | 62.30 | 61.50 | 0 | 3,734 | 0.00% |
|
| 2019/07/19 | 4 | 54.00 | 4 | 54.50 | 54.00 | 0 | 3,404 | 0.00% |
|
| 2019/07/18 | 7 | 55.23 | 7 | 53.13 | 53.20 | 0 | 3,432 | 0.00% |
|
| 2019/07/16 | 0 | 0.00 | 3 | 55.20 | 55.40 | -3 | 3,466 | -0.09% |
|
| 2019/07/11 | 3 | 58.40 | 0 | 0.00 | 56.80 | 3 | 3,642 | 0.08% |
|
| 2019/07/10 | 1 | 54.80 | 4 | 54.40 | 55.30 | -3 | 3,519 | -0.09% |
|
| 2019/07/09 | 0 | 0.00 | 7 | 53.19 | 54.00 | -7 | 3,451 | -0.20% |
|
| 2019/07/08 | 7 | 53.09 | 1 | 52.70 | 52.20 | 6 | 3,411 | 0.18% |
|
| 2019/07/05 | 2 | 54.45 | 1 | 54.60 | 54.50 | 1 | 3,418 | 0.03% |
|
| 2019/07/04 | 3 | 53.70 | 7 | 53.81 | 53.70 | -4 | 3,400 | -0.12% |
|
| 2019/07/03 | 9 | 51.80 | 5 | 52.44 | 51.10 | 4 | 3,368 | 0.12% |
|
| 2019/07/02 | 0 | 0.00 | 13 | 51.68 | 52.00 | -13 | 3,268 | -0.40% |
|
| 2019/07/01 | 2 | 50.55 | 11 | 50.10 | 50.70 | -9 | 3,203 | -0.28% |
|
| 2019/06/26 | 1 | 48.70 | 0 | 0.00 | 48.45 | 1 | 3,205 | 0.03% |
|
| 2019/06/25 | 12 | 49.04 | 1 | 51.60 | 48.35 | 11 | 3,182 | 0.35% |
|
| 2019/06/24 | 0 | 0.00 | 15 | 49.04 | 49.75 | -15 | 3,017 | -0.50% |
|
| 2019/06/21 | 2 | 47.95 | 12 | 48.06 | 47.35 | -10 | 2,962 | -0.34% |
|
| 2019/06/17 | 0 | 0.00 | 1 | 47.20 | 46.80 | -1 | 2,986 | -0.03% |
|
| 2019/06/12 | 2 | 47.93 | 0 | 0.00 | 48.00 | 2 | 3,022 | 0.07% |
|
| 2019/06/11 | 1 | 48.25 | 2 | 48.43 | 48.55 | -1 | 3,006 | -0.03% |
|
| 2019/06/10 | 0 | 0.00 | 21 | 44.98 | 44.70 | -21 | 2,927 | -0.72% |
|
| 2019/06/05 | 3 | 44.30 | 0 | 0.00 | 44.00 | 3 | 2,917 | 0.10% |
|
| 2019/06/04 | 4 | 44.73 | 4 | 44.70 | 43.70 | 0 | 2,933 | 0.00% |
|
| 2019/05/30 | 0 | 0.00 | 1 | 44.20 | 44.20 | -1 | 2,979 | -0.03% |
|
| 2019/05/29 | 0 | 0.00 | 3 | 43.55 | 43.50 | -3 | 3,005 | -0.10% |
|
| 2019/05/23 | 2 | 42.90 | 1 | 42.75 | 42.35 | 1 | 3,106 | 0.03% |
|
| 2019/05/22 | 3 | 43.85 | 4 | 43.73 | 44.15 | -1 | 3,132 | -0.03% |
|
| 2019/05/21 | 1 | 42.60 | 1 | 43.10 | 43.15 | 0 | 3,483 | 0.00% |
|
| 2019/05/17 | 1 | 44.50 | 0 | 0.00 | 44.35 | 1 | 3,633 | 0.03% |
|
| 2019/05/16 | 0 | 0.00 | 10 | 46.75 | 45.45 | -10 | 3,627 | -0.28% |
|
| 2019/05/13 | 14 | 46.03 | 1 | 45.70 | 45.85 | 13 | 3,687 | 0.35% |
|
| 2019/05/10 | 3 | 47.07 | 9 | 46.91 | 46.90 | -6 | 3,692 | -0.16% |
|
| 2019/05/09 | 11 | 47.34 | 6 | 46.66 | 46.65 | 5 | 3,687 | 0.14% |
|
| 2019/05/08 | 5 | 48.64 | 0 | 0.00 | 48.60 | 5 | 3,657 | 0.14% |
|
| 2019/05/07 | 10 | 50.29 | 0 | 0.00 | 49.60 | 10 | 3,653 | 0.27% |
|
| 2019/05/06 | 1 | 49.30 | 1 | 49.85 | 49.95 | 0 | 3,669 | 0.00% |
|
| 2019/05/03 | 4 | 50.25 | 4 | 50.65 | 51.40 | 0 | 3,649 | 0.00% |
|
| 2019/05/02 | 3 | 51.23 | 0 | 0.00 | 50.70 | 3 | 3,654 | 0.08% |
|
| 2019/04/30 | 0 | 0.00 | 2 | 50.80 | 50.90 | -2 | 3,629 | -0.06% |
|
| 2019/04/29 | 7 | 49.99 | 3 | 49.67 | 49.55 | 4 | 3,696 | 0.11% |
|
| 2019/04/26 | 0 | 0.00 | 3 | 50.07 | 50.50 | -3 | 3,621 | -0.08% |
|
| 2019/04/25 | 1 | 50.20 | 2 | 50.15 | 50.60 | -1 | 3,583 | -0.03% |
|
| 2019/04/24 | 1 | 48.50 | 1 | 49.10 | 48.60 | 0 | 3,463 | 0.00% |
|
| 2019/04/23 | 1 | 48.45 | 1 | 47.90 | 47.85 | 0 | 3,476 | 0.00% |
|
| 2019/04/22 | 1 | 49.05 | 2 | 49.35 | 49.05 | -1 | 3,485 | -0.03% |
|
| 2019/04/19 | 4 | 48.85 | 7 | 49.54 | 49.80 | -3 | 3,458 | -0.09% |
|
| 2019/04/18 | 0 | 0.00 | 11 | 48.57 | 47.75 | -11 | 3,312 | -0.33% |
|
| 2019/04/17 | 1 | 47.15 | 2 | 47.15 | 47.15 | -1 | 3,229 | -0.03% |
|
| 2019/04/15 | 0 | 0.00 | 1 | 47.00 | 47.15 | -1 | 3,240 | -0.03% |
|
| 2019/04/12 | 0 | 0.00 | 2 | 45.90 | 45.80 | -2 | 3,260 | -0.06% |
|
| 2019/04/11 | 1 | 46.65 | 1 | 47.45 | 46.65 | 0 | 3,285 | 0.00% |
|
| 2019/04/10 | 20 | 46.95 | 21 | 46.80 | 47.40 | -1 | 3,284 | -0.03% |
|
| 2019/04/09 | 1 | 47.40 | 17 | 46.74 | 46.70 | -16 | 3,271 | -0.49% |
|
| 2019/04/08 | 1 | 46.00 | 1 | 46.15 | 45.85 | 0 | 3,231 | 0.00% |
|
| 2019/04/02 | 13 | 45.70 | 2 | 45.70 | 45.80 | 11 | 3,448 | 0.32% |
|
| 2019/04/01 | 10 | 44.80 | 0 | 0.00 | 44.45 | 10 | 3,397 | 0.29% |
|
| 2019/03/27 | 10 | 44.10 | 0 | 0.00 | 44.00 | 10 | 3,437 | 0.29% |
|
| 2019/03/25 | 8 | 44.43 | 2 | 44.20 | 44.10 | 6 | 3,434 | 0.17% |
|
| 2019/03/22 | 0 | 0.00 | 5 | 46.40 | 45.80 | -5 | 3,436 | -0.15% |
|
| 2019/03/21 | 15 | 45.50 | 0 | 0.00 | 45.80 | 15 | 3,419 | 0.44% |
|
| 2019/03/20 | 2 | 46.90 | 0 | 0.00 | 46.25 | 2 | 3,405 | 0.06% |
|
| 2019/03/19 | 2 | 46.45 | 2 | 46.23 | 46.40 | 0 | 3,401 | 0.00% |
|
| 2019/03/12 | 0 | 0.00 | 6 | 44.04 | 43.80 | -6 | 3,412 | -0.18% |
|
| 2019/03/08 | 6 | 43.60 | 0 | 0.00 | 43.80 | 6 | 3,525 | 0.17% |
|
| 2019/03/07 | 1 | 43.90 | 0 | 0.00 | 43.90 | 1 | 3,573 | 0.03% |
|
| 2019/03/06 | 6 | 44.51 | 0 | 0.00 | 44.20 | 6 | 3,639 | 0.16% |
|
| 2019/02/27 | 3 | 45.88 | 0 | 0.00 | 45.95 | 3 | 3,874 | 0.08% |
|
| 2019/02/26 | 1 | 48.10 | 4 | 49.63 | 48.00 | -3 | 3,834 | -0.08% |
|
| 2019/02/25 | 3 | 47.85 | 1 | 48.25 | 47.85 | 2 | 3,907 | 0.05% |
|
| 2019/02/22 | 6 | 48.31 | 0 | 0.00 | 48.00 | 6 | 3,955 | 0.15% |
|
| 2019/02/20 | 7 | 49.49 | 8 | 49.94 | 48.30 | -1 | 4,041 | -0.02% |
|
| 2019/02/19 | 1 | 47.70 | 5 | 48.62 | 48.85 | -4 | 3,713 | -0.11% |
|
| 2019/02/18 | 2 | 44.53 | 16 | 44.32 | 44.45 | -14 | 3,564 | -0.39% |
|
| 2019/02/14 | 0 | 0.00 | 5 | 43.95 | 43.70 | -5 | 3,512 | -0.14% |
|
| 2019/02/13 | 5 | 43.30 | 0 | 0.00 | 43.00 | 5 | 3,482 | 0.14% |
|
| 2019/02/12 | 4 | 43.80 | 1 | 43.75 | 43.35 | 3 | 3,456 | 0.09% |
|
| 2019/02/11 | 11 | 42.93 | 0 | 0.00 | 43.70 | 11 | 3,445 | 0.32% |
|
| 2019/01/30 | 3 | 43.18 | 1 | 43.00 | 43.00 | 2 | 3,451 | 0.06% |
|
| 2019/01/29 | 2 | 43.30 | 0 | 0.00 | 43.35 | 2 | 3,481 | 0.06% |
|
| 2019/01/28 | 3 | 44.50 | 1 | 44.45 | 44.40 | 2 | 3,505 | 0.06% |
|
| 2019/01/22 | 5 | 43.50 | 0 | 0.00 | 43.35 | 5 | 3,669 | 0.14% |
|
| 2019/01/21 | 8 | 44.18 | 12 | 44.15 | 44.50 | -4 | 3,757 | -0.11% |
|
| 2019/01/18 | 8 | 42.16 | 1 | 42.10 | 42.20 | 7 | 3,761 | 0.19% |
|
| 2019/01/17 | 0 | 0.00 | 1 | 43.10 | 42.25 | -1 | 3,816 | -0.03% |
|
| 2019/01/16 | 3 | 43.23 | 2 | 43.05 | 43.00 | 1 | 3,925 | 0.03% |
|
| 2019/01/15 | 0 | 0.00 | 1 | 42.90 | 43.20 | -1 | 3,927 | -0.03% |
|
| 2019/01/14 | 1 | 42.65 | 15 | 43.27 | 43.30 | -14 | 3,847 | -0.36% |
|
| 2019/01/11 | 1 | 41.75 | 16 | 42.62 | 41.75 | -15 | 3,839 | -0.39% |
|
| 2019/01/10 | 5 | 41.65 | 0 | 0.00 | 41.60 | 5 | 3,810 | 0.13% |
|
| 2019/01/09 | 2 | 41.73 | 3 | 42.00 | 42.00 | -1 | 3,830 | -0.03% |
|
| 2019/01/08 | 0 | 0.00 | 6 | 41.59 | 41.10 | -6 | 3,839 | -0.16% |
|
| 2019/01/07 | 5 | 40.20 | 6 | 40.60 | 40.10 | -1 | 3,844 | -0.03% |
|
| 2019/01/04 | 9 | 39.40 | 9 | 39.25 | 39.10 | 0 | 3,894 | 0.00% |
|
| 2019/01/03 | 13 | 41.49 | 0 | 0.00 | 40.65 | 13 | 3,914 | 0.33% |
|
| 2019/01/02 | 12 | 42.57 | 3 | 43.53 | 42.60 | 9 | 3,940 | 0.23% |
|
| 2018/12/28 | 0 | 0.00 | 4 | 42.58 | 42.30 | -4 | 3,955 | -0.10% |
|
| 2018/12/27 | 1 | 41.30 | 1 | 42.10 | 41.40 | 0 | 4,015 | 0.00% |
|
| 2018/12/26 | 23 | 44.45 | 39 | 43.80 | 41.00 | -16 | 4,045 | -0.40% |
|
| 2018/12/25 | 0 | 0.00 | 18 | 41.99 | 42.25 | -18 | 3,913 | -0.46% |
|
| 2018/12/24 | 0 | 0.00 | 6 | 40.71 | 41.20 | -6 | 3,875 | -0.15% |
|
| 2018/12/22 | 1 | 39.00 | 0 | 0.00 | 38.80 | 1 | 3,862 | 0.03% |
|
| 2018/12/21 | 2 | 39.23 | 0.6 | 39.30 | 39.10 | 1.4 | 3,897 | 0.04% |
|
| 2018/12/20 | 0 | 0.00 | 0.1 | 40.30 | 40.30 | -0.1 | 3,893 | 0.00% |
|
| 2018/12/18 | 7 | 40.51 | 0 | 0.00 | 40.30 | 7 | 3,914 | 0.18% |
|
| 2018/12/13 | 18 | 41.10 | 0 | 0.00 | 40.60 | 18 | 4,160 | 0.43% |
|
| 2018/12/12 | 5 | 41.10 | 0 | 0.00 | 41.50 | 5 | 4,166 | 0.12% |
|
| 2018/12/11 | 0 | 0.00 | 5 | 40.15 | 40.65 | -5 | 4,169 | -0.12% |
|
| 2018/12/10 | 5 | 39.05 | 0 | 0.00 | 38.75 | 5 | 4,183 | 0.12% |
|
| 2018/12/05 | 0 | 0.00 | 1 | 41.00 | 40.85 | -1 | 4,361 | -0.02% |
|
| 2018/12/04 | 6 | 42.41 | 0 | 0.00 | 41.80 | 6 | 4,542 | 0.13% |
|
| 2018/12/03 | 5 | 42.30 | 0 | 0.00 | 42.00 | 5 | 4,711 | 0.11% |
|
| 2018/11/30 | 0 | 0.00 | 1 | 40.90 | 40.90 | -1 | 4,696 | -0.02% |
|
| 2018/11/29 | 0 | 0.00 | 3 | 41.70 | 41.00 | -3 | 4,804 | -0.06% |
|
| 2018/11/28 | 2 | 40.00 | 8 | 39.51 | 40.15 | -6 | 5,009 | -0.12% |
|
| 2018/11/27 | 7 | 38.03 | 7 | 38.72 | 39.10 | 0 | 5,358 | 0.00% |
|
| 2018/11/26 | 0 | 0.00 | 0.1 | 37.00 | 37.00 | -0.1 | 5,392 | 0.00% |
|
| 2018/11/22 | 5 | 37.05 | 6 | 36.60 | 36.10 | -1 | 5,414 | -0.02% |
|
| 2018/11/21 | 2 | 36.65 | 6 | 36.62 | 36.95 | -4 | 5,308 | -0.08% |
|
| 2018/11/20 | 13 | 36.40 | 0.1 | 36.25 | 36.25 | 12.9 | 5,245 | 0.25% |
|
| 2018/11/19 | 0 | 0.00 | 1.1 | 37.25 | 37.25 | -1.1 | 5,169 | -0.02% |
|
| 2018/11/16 | 0 | 0.00 | 5 | 34.05 | 33.90 | -5 | 5,164 | -0.10% |
|
| 2018/11/15 | 0.1 | 33.25 | 0 | 0.00 | 33.25 | 0.1 | 5,152 | 0.00% |
|
| 2018/11/14 | 5 | 32.50 | 0 | 0.00 | 32.35 | 5 | 5,172 | 0.10% |
|
| 2018/11/13 | 5 | 31.80 | 6 | 32.58 | 32.90 | -1 | 5,203 | -0.02% |
|
| 2018/11/09 | 1 | 32.70 | 0 | 0.00 | 33.40 | 1 | 5,285 | 0.02% |
|
| 2018/11/05 | 0 | 0.00 | 2 | 33.30 | 33.70 | -2 | 5,394 | -0.04% |
|
| 2018/11/02 | 6 | 34.33 | 2 | 34.00 | 33.75 | 4 | 5,406 | 0.07% |
|
| 2018/11/01 | 2 | 32.95 | 7 | 32.29 | 32.80 | -5 | 5,375 | -0.09% |
|
| 2018/10/30 | 7 | 30.33 | 0 | 0.00 | 30.40 | 7 | 5,274 | 0.13% |
|
| 2018/10/29 | 1 | 30.00 | 0 | 0.00 | 29.60 | 1 | 5,226 | 0.02% |
|
| 2018/10/26 | 2 | 30.60 | 0 | 0.00 | 29.80 | 2 | 5,098 | 0.04% |
|
| 2018/10/25 | 1 | 33.50 | 10 | 33.00 | 32.40 | -9 | 5,023 | -0.18% |
|
| 2018/10/24 | 10 | 37.61 | 0 | 0.00 | 36.00 | 10 | 5,014 | 0.20% |
|
| 2018/10/23 | 13 | 40.10 | 0 | 0.00 | 39.00 | 13 | 4,968 | 0.26% |
|
| 2018/10/22 | 0.1 | 40.95 | 7 | 41.26 | 41.10 | -6.9 | 4,950 | -0.14% |
|
| 2018/10/19 | 7 | 40.18 | 8 | 40.96 | 40.80 | -1 | 4,962 | -0.02% |
|
| 2018/10/18 | 0 | 0.00 | 3 | 42.20 | 42.30 | -3 | 4,942 | -0.06% |
|
| 2018/10/17 | 5.1 | 42.04 | 1 | 41.45 | 41.65 | 4.1 | 4,936 | 0.08% |
|
| 2018/10/16 | 3 | 41.28 | 0 | 0.00 | 41.40 | 3 | 4,941 | 0.06% |
|
| 2018/10/15 | 1 | 40.70 | 0 | 0.00 | 40.65 | 1 | 5,011 | 0.02% |
|
| 2018/10/12 | 3 | 39.60 | 6 | 39.70 | 39.60 | -3 | 5,006 | -0.06% |
|
| 2018/10/11 | 7 | 38.71 | 7 | 39.06 | 38.70 | 0 | 4,972 | 0.00% |
|
| 2018/10/09 | 3 | 44.43 | 2 | 43.05 | 43.00 | 1 | 4,970 | 0.02% |
|
| 2018/10/08 | 4.1 | 46.40 | 0 | 0.00 | 45.70 | 4.1 | 4,961 | 0.08% |
|
| 2018/10/05 | 4 | 46.11 | 7 | 47.60 | 45.00 | -3 | 5,005 | -0.06% |
|
| 2018/10/04 | 3 | 49.63 | 1 | 48.85 | 48.65 | 2 | 4,925 | 0.04% |
|
| 2018/10/03 | 2 | 50.90 | 23 | 51.16 | 50.50 | -21 | 4,879 | -0.43% |
|
| 2018/10/02 | 6 | 53.95 | 0 | 0.00 | 53.20 | 6 | 4,850 | 0.12% |
|
| 2018/10/01 | 0 | 0.00 | 1 | 55.20 | 55.00 | -1 | 4,825 | -0.02% |
|
| 2018/09/28 | 16 | 54.50 | 16 | 54.39 | 54.50 | 0 | 4,841 | 0.00% |
|
| 2018/09/27 | 1 | 55.20 | 0.1 | 55.80 | 55.20 | 0.9 | 4,844 | 0.02% |
|
| 2018/09/21 | 3 | 58.63 | 1 | 57.80 | 58.50 | 2 | 4,855 | 0.04% |
|
| 2018/09/20 | 1 | 65.80 | 2 | 61.50 | 60.20 | -1 | 4,731 | -0.02% |
|
| 2018/09/18 | 0 | 0.00 | 1 | 67.70 | 67.50 | -1 | 4,608 | -0.02% |
|
| 2018/09/13 | 1 | 64.70 | 0 | 0.00 | 64.30 | 1 | 4,525 | 0.02% |
|
| 2018/09/12 | 1 | 65.40 | 0 | 0.00 | 64.70 | 1 | 4,494 | 0.02% |
|
| 2018/09/10 | 2 | 68.70 | 2 | 67.95 | 70.50 | 0 | 4,312 | 0.00% |
|
| 2018/09/07 | 4 | 69.83 | 4 | 69.70 | 69.90 | 0 | 4,199 | 0.00% |
|
| 2018/09/05 | 1 | 69.10 | 0 | 0.00 | 68.50 | 1 | 3,943 | 0.03% |
|
| 2018/09/04 | 2 | 70.80 | 1 | 69.10 | 67.50 | 1 | 3,797 | 0.03% |
|
| 2018/09/03 | 1 | 73.90 | 1 | 70.00 | 69.50 | 0 | 3,528 | 0.00% |
|
| 2018/08/31 | 0 | 0.00 | 2 | 69.00 | 71.60 | -2 | 3,104 | -0.06% |
|
| 2018/08/30 | 0 | 0.00 | 5 | 64.74 | 65.10 | -5 | 2,952 | -0.17% |
|
| 2018/08/28 | 3 | 62.60 | 0 | 0.00 | 62.00 | 3 | 2,993 | 0.10% |
|
| 2018/08/24 | 4 | 63.90 | 1 | 64.50 | 64.00 | 3 | 3,033 | 0.10% |
|
| 2018/08/23 | 1 | 63.20 | 0 | 0.00 | 64.20 | 1 | 3,006 | 0.03% |
|
| 2018/08/21 | 0 | 0.00 | 2 | 62.80 | 63.00 | -2 | 2,969 | -0.07% |
|
| 2018/08/17 | 1 | 62.50 | 0 | 0.00 | 62.00 | 1 | 3,034 | 0.03% |
|
| 2018/08/15 | 0 | 0.00 | 2 | 60.20 | 61.00 | -2 | 2,975 | -0.07% |
|
| 2018/08/14 | 0 | 0.00 | 2 | 58.80 | 61.00 | -2 | 2,934 | -0.07% |
|
| 2018/08/13 | 0 | 0.00 | 2 | 57.70 | 60.10 | -2 | 2,889 | -0.07% |
|
| 2018/08/08 | 0 | 0.00 | 2 | 61.10 | 61.50 | -2 | 2,780 | -0.07% |
|
| 2018/08/06 | 0.2 | 59.50 | 0 | 0.00 | 59.50 | 0.2 | 2,733 | 0.01% |
|
| 2018/08/03 | 0 | 0.00 | 6 | 59.30 | 58.90 | -6 | 2,777 | -0.22% |
|
| 2018/08/02 | 1 | 59.90 | 0 | 0.00 | 59.90 | 1 | 2,774 | 0.04% |
|
| 2018/08/01 | 3 | 60.60 | 6 | 61.20 | 60.70 | -3 | 2,802 | -0.11% |
|
| 2018/07/31 | 12 | 60.29 | 0 | 0.00 | 60.00 | 12 | 2,849 | 0.42% |
|
| 2018/07/30 | 5 | 61.10 | 2 | 61.20 | 61.80 | 3 | 2,872 | 0.10% |
|
| 2018/07/26 | 0 | 0.00 | 1 | 64.50 | 64.20 | -1 | 2,901 | -0.03% |
|
| 2018/07/23 | 0 | 0.00 | 5 | 66.50 | 66.70 | -5 | 3,327 | -0.15% |
|
| 2018/07/20 | 0 | 0.00 | 2 | 66.75 | 67.30 | -2 | 3,361 | -0.06% |
|
| 2018/07/19 | 1 | 65.10 | 0 | 0.00 | 65.00 | 1 | 3,421 | 0.03% |
|
| 2018/07/18 | 6 | 65.65 | 0 | 0.00 | 66.40 | 6 | 3,464 | 0.17% |
|
| 2018/07/17 | 1 | 68.50 | 0 | 0.00 | 66.50 | 1 | 3,454 | 0.03% |
|
| 2018/07/13 | 1 | 67.00 | 2 | 65.40 | 67.10 | -1 | 3,460 | -0.03% |
|
| 2018/07/12 | 0 | 0.00 | 2 | 63.50 | 64.10 | -2 | 3,410 | -0.06% |
|
| 2018/07/10 | 1 | 63.30 | 0 | 0.00 | 63.40 | 1 | 3,429 | 0.03% |
|
| 2018/07/06 | 0 | 0.00 | 4 | 64.00 | 61.60 | -4 | 3,455 | -0.12% |
|
| 2018/07/05 | 2 | 62.20 | 2 | 63.60 | 62.70 | 0 | 3,588 | 0.00% |
|
| 2018/07/04 | 0 | 0.00 | 9 | 62.51 | 62.90 | -9 | 3,656 | -0.25% |
|
| 2018/07/03 | 2 | 60.90 | 1 | 60.40 | 60.10 | 1 | 3,597 | 0.03% |
|
| 2018/07/02 | 0 | 0.00 | 0.3 | 61.10 | 61.10 | -0.3 | 3,618 | -0.01% |
|
| 2018/06/27 | 6 | 61.72 | 0 | 0.00 | 61.00 | 6 | 3,620 | 0.17% |
|
| 2018/06/26 | 2 | 60.20 | 3 | 61.27 | 62.20 | -1 | 3,638 | -0.03% |
|
| 2018/06/25 | 0 | 0.00 | 2 | 61.10 | 60.70 | -2 | 3,676 | -0.05% |
|
| 2018/06/20 | 2 | 60.60 | 0 | 0.00 | 60.40 | 2 | 3,866 | 0.05% |
|
| 2018/06/19 | 2 | 61.35 | 0 | 0.00 | 61.10 | 2 | 3,938 | 0.05% |
|
| 2018/06/15 | 0 | 0.00 | 1 | 62.70 | 62.70 | -1 | 4,054 | -0.02% |
|
| 2018/06/14 | 1 | 61.60 | 1 | 62.60 | 61.80 | 0 | 4,076 | 0.00% |
|
| 2018/06/13 | 2 | 62.70 | 0 | 0.00 | 62.00 | 2 | 4,232 | 0.05% |
|
| 2018/06/12 | 2 | 61.85 | 0 | 0.00 | 61.60 | 2 | 4,273 | 0.05% |
|
| 2018/06/11 | 2 | 62.60 | 0 | 0.00 | 62.50 | 2 | 4,307 | 0.05% |
|
| 2018/06/07 | 0 | 0.00 | 4 | 65.10 | 64.20 | -4 | 4,605 | -0.09% |
|
| 2018/06/06 | 4 | 63.80 | 6 | 64.60 | 64.00 | -2 | 4,744 | -0.04% |
|
| 2018/06/05 | 2 | 64.40 | 0 | 0.00 | 64.60 | 2 | 4,821 | 0.04% |
|
| 2018/06/04 | 0 | 0.00 | 1.6 | 63.73 | 63.30 | -1.6 | 4,947 | -0.03% |
|
| 2018/06/01 | 0 | 0.00 | 5 | 66.00 | 64.30 | -5 | 5,148 | -0.10% |
|
| 2018/05/28 | 7 | 64.73 | 3 | 64.50 | 64.00 | 4 | 6,402 | 0.06% |
|
| 2018/05/25 | 3 | 62.40 | 2 | 64.30 | 66.10 | 1 | 6,506 | 0.02% |
|
| 2018/05/24 | 1 | 61.80 | 2 | 62.50 | 63.00 | -1 | 6,547 | -0.02% |
|
| 2018/05/23 | 5 | 62.40 | 5 | 61.20 | 61.20 | 0 | 6,644 | 0.00% |
|
| 2018/05/21 | 0 | 0.00 | 15 | 62.80 | 63.00 | -15 | 6,948 | -0.22% |
|
| 2018/05/18 | 2 | 62.60 | 0 | 0.00 | 62.50 | 2 | 7,111 | 0.03% |
|
| 2018/05/16 | 10 | 65.51 | 0.6 | 65.80 | 66.00 | 9.4 | 7,551 | 0.12% |
|
| 2018/05/15 | 5 | 66.00 | 0 | 0.00 | 65.90 | 5 | 7,680 | 0.07% |
|
| 2018/05/14 | 5 | 65.80 | 5 | 66.20 | 66.50 | 0 | 7,920 | 0.00% |
|
| 2018/05/10 | 5 | 66.20 | 0 | 0.00 | 67.50 | 5 | 8,198 | 0.06% |
|
| 2018/05/07 | 0 | 0.00 | 3 | 69.30 | 68.10 | -3 | 8,877 | -0.03% |
|
| 2018/05/04 | 2 | 67.60 | 0 | 0.00 | 66.50 | 2 | 9,589 | 0.02% |
|
| 2018/05/03 | 2 | 68.40 | 4 | 66.30 | 68.40 | -2 | 10,151 | -0.02% |
|
| 2018/05/02 | 4 | 68.13 | 3 | 67.30 | 66.60 | 1 | 10,875 | 0.01% |
|
| 2018/04/30 | 2 | 65.25 | 13 | 64.46 | 67.00 | -11 | 11,082 | -0.10% |
|
| 2018/04/27 | 14 | 59.91 | 12 | 58.33 | 62.00 | 2 | 10,952 | 0.02% |
|
| 2018/04/26 | 0 | 0.00 | 2 | 60.30 | 59.70 | -2 | 10,891 | -0.02% |
|
| 2018/04/25 | 11 | 61.35 | 6 | 60.75 | 60.00 | 5 | 10,922 | 0.05% |
|
| 2018/04/24 | 0 | 0.00 | 1 | 65.20 | 65.10 | -1 | 10,906 | -0.01% |
|
| 2018/04/23 | 1.1 | 66.96 | 0 | 0.00 | 67.00 | 1.1 | 10,954 | 0.01% |
|
| 2018/04/19 | 1 | 66.50 | 2 | 67.90 | 68.80 | -1 | 11,216 | -0.01% |
|
| 2018/04/18 | 0 | 0.00 | 1 | 64.70 | 65.20 | -1 | 11,206 | -0.01% |
|
| 2018/04/17 | 1 | 66.70 | 0 | 0.00 | 66.40 | 1 | 11,212 | 0.01% |
|
| 2018/04/16 | 1 | 66.30 | 0 | 0.00 | 66.80 | 1 | 11,251 | 0.01% |
|
| 2018/04/13 | 0 | 0.00 | 1 | 65.20 | 65.00 | -1 | 11,315 | -0.01% |
|
| 2018/04/11 | 1 | 65.70 | 1 | 67.00 | 65.70 | 0 | 11,398 | 0.00% |
|
| 2018/04/10 | 2 | 71.75 | 1 | 72.20 | 70.00 | 1 | 11,276 | 0.01% |
|
| 2018/04/09 | 0 | 0.00 | 1 | 70.50 | 70.20 | -1 | 11,241 | -0.01% |
|
| 2018/04/03 | 1 | 69.80 | 1 | 69.50 | 70.10 | 0 | 11,266 | 0.00% |
|
| 2018/04/02 | 1 | 70.00 | 0 | 0.00 | 70.00 | 1 | 11,248 | 0.01% |
|
| 2018/03/31 | 0.1 | 69.40 | 6 | 70.60 | 69.40 | -5.9 | 11,250 | -0.05% |
|
| 2018/03/30 | 0.1 | 69.70 | 3 | 70.23 | 69.70 | -2.9 | 11,285 | -0.03% |
|
| 2018/03/29 | 1.1 | 69.84 | 1 | 69.50 | 69.40 | 0.1 | 11,386 | 0.00% |
|
| 2018/03/28 | 9 | 69.46 | 0 | 0.00 | 69.30 | 9 | 11,411 | 0.08% |
|
| 2018/03/27 | 1 | 70.90 | 4 | 71.30 | 70.90 | -3 | 11,389 | -0.03% |
|
| 2018/03/26 | 8 | 70.63 | 4 | 70.10 | 69.50 | 4 | 11,401 | 0.04% |
|
| 2018/03/23 | 3 | 69.77 | 4 | 70.88 | 71.00 | -1 | 11,432 | -0.01% |
|
| 2018/03/22 | 9 | 73.02 | 4 | 72.95 | 72.00 | 5 | 11,569 | 0.04% |
|
| 2018/03/21 | 8 | 75.55 | 7 | 74.60 | 73.50 | 1 | 11,517 | 0.01% |
|
| 2018/03/20 | 4 | 73.80 | 6 | 74.65 | 74.00 | -2 | 11,444 | -0.02% |
|
| 2018/03/19 | 2 | 73.00 | 3 | 74.00 | 73.80 | -1 | 11,444 | -0.01% |
|
| 2018/03/14 | 1.1 | 73.20 | 0 | 0.00 | 72.60 | 1.1 | 11,486 | 0.01% |
|
| 2018/03/13 | 1.1 | 73.17 | 3 | 72.13 | 73.20 | -1.9 | 11,526 | -0.02% |
|
| 2018/03/12 | 1 | 72.50 | 1 | 70.70 | 69.10 | 0 | 11,502 | 0.00% |
|
| 2018/03/09 | 4 | 71.98 | 3 | 71.70 | 71.00 | 1 | 11,640 | 0.01% |
|
| 2018/03/08 | 8.1 | 74.68 | 6 | 76.62 | 74.60 | 2.1 | 11,780 | 0.02% |
|
| 2018/03/07 | 10 | 74.63 | 1 | 76.70 | 73.80 | 9 | 11,676 | 0.08% |
|
| 2018/03/06 | 16 | 78.28 | 9 | 78.13 | 77.50 | 7 | 11,716 | 0.06% |
|
| 2018/03/05 | 18 | 72.22 | 6.7 | 74.23 | 75.40 | 11.3 | 11,460 | 0.10% |
|
| 2018/03/02 | 1 | 67.10 | 3 | 68.33 | 68.60 | -2 | 11,349 | -0.02% |
|
| 2018/03/01 | 10 | 66.70 | 10 | 66.54 | 66.70 | 0 | 11,392 | 0.00% |
|
| 2018/02/27 | 12 | 67.93 | 12 | 67.48 | 67.90 | 0 | 11,572 | 0.00% |
|
| 2018/02/26 | 10 | 66.70 | 11 | 67.67 | 66.20 | -1 | 11,445 | -0.01% |
|
| 2018/02/23 | 2 | 70.50 | 0 | 68.60 | 68.60 | 2 | 11,346 | 0.02% |
|
| 2018/02/22 | 0 | 0.00 | 1 | 69.50 | 68.80 | -1 | 11,322 | -0.01% |
|
| 2018/02/21 | 3.1 | 70.06 | 4 | 71.20 | 71.10 | -0.9 | 11,333 | -0.01% |
|
| 2018/02/12 | 39 | 67.68 | 38 | 67.54 | 66.20 | 1 | 11,211 | 0.01% |
|
| 2018/02/09 | 15 | 67.60 | 15 | 65.11 | 68.20 | 0 | 11,239 | 0.00% |
|
| 2018/02/08 | 12 | 71.70 | 21 | 70.75 | 69.10 | -9 | 11,150 | -0.08% |
|
| 2018/02/07 | 15 | 71.50 | 2.8 | 73.15 | 74.90 | 12.2 | 10,986 | 0.11% |
|
| 2018/02/06 | 0 | 0.00 | 13 | 69.70 | 68.10 | -13 | 10,953 | -0.12% |
|
| 2018/02/05 | 7 | 74.76 | 3 | 74.27 | 74.00 | 4 | 10,852 | 0.04% |
|
| 2018/02/02 | 7 | 78.50 | 2 | 78.55 | 78.10 | 5 | 10,763 | 0.05% |
|
| 2018/02/01 | 4 | 78.35 | 0 | 0.00 | 77.90 | 4 | 10,709 | 0.04% |
|
| 2018/01/31 | 3 | 79.87 | 3 | 80.27 | 81.80 | 0 | 10,660 | 0.00% |
|
| 2018/01/30 | 4 | 81.15 | 4 | 79.83 | 79.80 | 0 | 10,623 | 0.00% |
|
| 2018/01/29 | 6 | 79.07 | 7 | 82.33 | 82.80 | -1 | 10,536 | -0.01% |
|
| 2018/01/26 | 3 | 71.50 | 5.2 | 73.13 | 75.90 | -2.2 | 9,824 | -0.02% |
|
| 2018/01/25 | 14 | 70.39 | 9 | 72.43 | 69.00 | 5 | 9,269 | 0.05% |
|
| 2018/01/24 | 1 | 63.90 | 11.6 | 64.53 | 68.30 | -10.6 | 8,504 | -0.13% |
|
| 2018/01/23 | 3 | 61.90 | 0 | 0.00 | 62.10 | 3 | 8,168 | 0.04% |
|
| 2018/01/22 | 0 | 0.00 | 10 | 62.84 | 63.50 | -10 | 8,143 | -0.12% |
|
| 2018/01/19 | 13 | 62.03 | 1 | 62.50 | 61.70 | 12 | 8,102 | 0.15% |
|
| 2018/01/18 | 3 | 62.60 | 7 | 63.57 | 63.50 | -4 | 8,028 | -0.05% |
|
| 2018/01/17 | 6 | 63.13 | 10 | 63.65 | 62.70 | -4 | 7,988 | -0.05% |
|
| 2018/01/16 | 0 | 0.00 | 39 | 62.37 | 63.50 | -39 | 7,915 | -0.49% |
|
| 2018/01/15 | 1 | 58.60 | 20 | 60.56 | 60.80 | -19 | 7,863 | -0.24% |
|
| 2018/01/12 | 0 | 0.00 | 6 | 56.58 | 57.20 | -6 | 7,865 | -0.08% |
|
| 2018/01/11 | 6 | 54.85 | 1 | 56.70 | 54.70 | 5 | 7,853 | 0.06% |
|
| 2018/01/10 | 2 | 56.60 | 6 | 57.03 | 56.00 | -4 | 7,798 | -0.05% |
|
| 2018/01/09 | 2 | 60.10 | 5 | 61.50 | 58.30 | -3 | 7,737 | -0.04% |
|
| 2018/01/08 | 3 | 60.00 | 8 | 59.99 | 60.00 | -5 | 7,653 | -0.07% |
|
| 2018/01/05 | 0 | 0.00 | 6 | 58.33 | 58.50 | -6 | 7,547 | -0.08% |
|
| 2018/01/04 | 0 | 0.00 | 0.6 | 59.70 | 59.70 | -0.6 | 7,531 | -0.01% |
|
| 2018/01/03 | 0 | 0.00 | 1 | 59.80 | 60.30 | -1 | 7,503 | -0.01% |
|