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
中國信託-高雄 券商分點個股進出
中國信託-高雄 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/05/03 | 3 | 261.36 | 3.3 | 262.23 | 260.00 | -0.3 | 3,307 | -0.01% |
|
| 2024/05/02 | 5 | 245.00 | 6 | 249.25 | 250.00 | -1 | 3,218 | -0.03% |
|
| 2024/04/25 | 0.1 | 239.00 | 0 | 0.00 | 239.00 | 0.1 | 3,189 | 0.00% |
|
| 2024/04/23 | 1.1 | 229.33 | 1 | 234.00 | 236.50 | 0.1 | 3,182 | 0.00% |
|
| 2024/04/22 | 9.1 | 225.72 | 8 | 229.06 | 222.50 | 1.1 | 3,168 | 0.03% |
|
| 2024/04/19 | 0.1 | 235.00 | 0 | 0.00 | 231.50 | 0.1 | 3,153 | 0.00% |
|
| 2024/04/18 | 1.1 | 243.82 | 10 | 243.50 | 244.00 | -8.9 | 3,107 | -0.29% |
|
| 2024/04/17 | 2 | 253.50 | 0 | 0.00 | 251.50 | 2 | 3,066 | 0.07% |
|
| 2024/04/15 | 0.1 | 262.00 | 0 | 0.00 | 261.50 | 0.1 | 3,024 | 0.00% |
|
| 2024/04/12 | 5 | 256.60 | 4 | 259.00 | 259.00 | 1 | 3,005 | 0.03% |
|
| 2024/04/11 | 0 | 0.00 | 1 | 255.00 | 253.50 | -1 | 2,986 | -0.03% |
|
| 2024/04/10 | 0 | 258.53 | 3 | 254.02 | 253.50 | -3 | 2,988 | -0.10% |
|
| 2024/04/09 | 1 | 262.50 | 1 | 260.50 | 260.50 | 0 | 2,958 | 0.00% |
|
| 2024/04/08 | 0 | 0.00 | 2 | 265.00 | 266.50 | -2 | 2,939 | -0.07% |
|
| 2024/04/03 | 7 | 272.00 | 3 | 268.67 | 268.50 | 4 | 2,903 | 0.14% |
|
| 2024/04/02 | 4 | 276.88 | 9 | 276.50 | 277.50 | -5 | 2,859 | -0.17% |
|
| 2024/04/01 | 6 | 277.00 | 7.2 | 278.35 | 276.50 | -1.2 | 2,842 | -0.04% |
|
| 2024/03/29 | 3 | 268.17 | 3 | 270.62 | 268.00 | 0 | 2,813 | 0.00% |
|
| 2024/03/28 | 14.1 | 277.00 | 3.3 | 274.58 | 270.00 | 10.9 | 2,784 | 0.39% |
|
| 2024/03/27 | 28.1 | 278.98 | 22.2 | 279.40 | 283.00 | 5.8 | 2,719 | 0.21% |
|
| 2024/03/26 | 4 | 266.88 | 29.6 | 267.68 | 264.00 | -25.6 | 2,546 | -1.01% |
|
| 2024/03/25 | 14 | 263.86 | 0 | 0.00 | 258.00 | 14 | 2,437 | 0.57% |
|
| 2024/03/22 | 4.2 | 262.03 | 18 | 259.78 | 260.00 | -13.8 | 2,430 | -0.57% |
|
| 2024/03/21 | 10.1 | 261.99 | 10 | 260.50 | 260.50 | 0.1 | 2,443 | 0.00% |
|
| 2024/03/20 | 27.2 | 267.18 | 23 | 260.33 | 260.00 | 4.2 | 2,472 | 0.17% |
|
| 2024/03/19 | 20.1 | 260.70 | 29 | 264.09 | 265.00 | -9 | 2,457 | -0.36% |
|
| 2024/03/18 | 46 | 265.78 | 38 | 263.45 | 261.00 | 8 | 2,431 | 0.33% |
|
| 2024/03/15 | 29 | 257.76 | 27.2 | 261.71 | 262.50 | 1.9 | 2,310 | 0.08% |
|
| 2024/03/14 | 40 | 255.47 | 22.1 | 255.80 | 254.00 | 17.9 | 2,195 | 0.82% |
|
| 2024/03/13 | 11.1 | 253.11 | 12 | 250.89 | 250.00 | -0.9 | 2,116 | -0.04% |
|
| 2024/03/12 | 12 | 255.83 | 11.1 | 252.22 | 250.00 | 1 | 2,063 | 0.05% |
|
| 2024/03/11 | 6 | 246.46 | 7.5 | 251.87 | 251.50 | -1.5 | 1,948 | -0.08% |
|
| 2024/03/07 | 0.4 | 233.65 | 17 | 234.59 | 230.00 | -16.6 | 1,949 | -0.85% |
|
| 2024/03/06 | 1.1 | 239.55 | 0 | 0.00 | 237.50 | 1.1 | 2,002 | 0.05% |
|
| 2024/03/05 | 2.3 | 240.75 | 17 | 241.35 | 242.50 | -14.7 | 2,150 | -0.68% |
|
| 2024/03/04 | 0 | 249.50 | 2 | 249.75 | 245.00 | -2 | 2,174 | -0.09% |
|
| 2024/03/01 | 1 | 243.50 | 1 | 244.00 | 243.50 | 0 | 2,180 | 0.00% |
|
| 2024/02/29 | 1.3 | 240.15 | 0 | 0.00 | 241.50 | 1.3 | 2,200 | 0.06% |
|
| 2024/02/23 | 12.7 | 250.07 | 9 | 246.50 | 245.50 | 3.7 | 2,188 | 0.17% |
|
| 2024/02/22 | 12.3 | 252.51 | 10.1 | 249.77 | 251.00 | 2.2 | 2,187 | 0.10% |
|
| 2024/02/21 | 6.4 | 257.52 | 1.2 | 254.31 | 254.50 | 5.1 | 2,192 | 0.23% |
|
| 2024/02/20 | 30.1 | 249.22 | 29.8 | 254.13 | 262.50 | 0.3 | 2,163 | 0.01% |
|
| 2024/02/19 | 1 | 239.50 | 2 | 240.25 | 239.00 | -1 | 2,019 | -0.05% |
|
| 2024/02/16 | 0.1 | 235.50 | 0 | 0.00 | 235.50 | 0.1 | 2,049 | 0.00% |
|
| 2024/02/15 | 0.2 | 226.50 | 0.4 | 230.00 | 233.00 | -0.2 | 2,078 | -0.01% |
|
| 2024/02/05 | 0.2 | 233.50 | 0 | 0.00 | 229.00 | 0.2 | 2,081 | 0.01% |
|
| 2024/01/31 | 0.2 | 238.00 | 0 | 0.00 | 235.00 | 0.2 | 2,101 | 0.01% |
|
| 2024/01/25 | 1.2 | 238.85 | 0.1 | 239.50 | 236.50 | 1.1 | 2,257 | 0.05% |
|
| 2024/01/24 | 0 | 0.00 | 1 | 238.50 | 238.00 | -1 | 2,294 | -0.04% |
|
| 2024/01/23 | 7 | 240.43 | 2 | 239.75 | 239.50 | 5 | 2,350 | 0.21% |
|
| 2024/01/22 | 4 | 238.88 | 8 | 236.88 | 244.50 | -4 | 2,356 | -0.17% |
|
| 2024/01/19 | 3 | 236.00 | 2 | 234.25 | 235.50 | 1 | 2,354 | 0.04% |
|
| 2024/01/18 | 1.1 | 235.64 | 1 | 231.50 | 235.50 | 0.1 | 2,360 | 0.00% |
|
| 2024/01/16 | 0 | 0.00 | 2 | 239.25 | 239.50 | -2 | 2,351 | -0.09% |
|
| 2024/01/11 | 1 | 240.50 | 0.5 | 240.00 | 241.00 | 0.5 | 2,358 | 0.02% |
|
| 2024/01/10 | 5.1 | 238.29 | 3 | 238.00 | 239.00 | 2.1 | 2,380 | 0.09% |
|
| 2024/01/09 | 6.1 | 241.24 | 4.3 | 239.14 | 238.00 | 1.8 | 2,392 | 0.07% |
|
| 2024/01/05 | 3 | 244.00 | 0 | 0.00 | 244.50 | 3 | 2,379 | 0.13% |
|
| 2024/01/04 | 0.1 | 244.00 | 0 | 0.00 | 243.00 | 0.1 | 2,383 | 0.00% |
|
| 2024/01/03 | 1.2 | 250.43 | 1 | 249.50 | 250.00 | 0.2 | 2,388 | 0.01% |
|
| 2024/01/02 | 0 | 0.00 | 1 | 252.00 | 251.50 | -1 | 2,405 | -0.04% |
|
| 2023/12/29 | 5 | 257.50 | 0 | 0.00 | 257.50 | 5 | 2,425 | 0.21% |
|
| 2023/12/28 | 1 | 263.50 | 0 | 0.00 | 259.00 | 1 | 2,474 | 0.04% |
|
| 2023/12/27 | 4 | 263.50 | 8 | 265.06 | 266.50 | -4 | 2,526 | -0.16% |
|
| 2023/12/26 | 7.2 | 263.49 | 10 | 263.15 | 262.00 | -2.9 | 2,554 | -0.11% |
|
| 2023/12/25 | 0.1 | 263.00 | 1 | 264.50 | 260.50 | -0.9 | 2,611 | -0.03% |
|
| 2023/12/22 | 4 | 255.63 | 3 | 256.91 | 262.50 | 1 | 2,729 | 0.04% |
|
| 2023/12/21 | 4 | 256.00 | 5 | 254.40 | 255.00 | -1 | 2,823 | -0.04% |
|
| 2023/12/20 | 3 | 256.17 | 0 | 0.00 | 254.50 | 3 | 2,821 | 0.11% |
|
| 2023/12/19 | 0.7 | 254.01 | 0 | 0.00 | 255.00 | 0.7 | 2,846 | 0.03% |
|
| 2023/12/15 | 17.5 | 262.99 | 15 | 259.73 | 256.00 | 2.5 | 2,993 | 0.08% |
|
| 2023/12/14 | 27 | 260.67 | 24 | 259.38 | 259.00 | 3 | 3,121 | 0.10% |
|
| 2023/12/13 | 12 | 265.42 | 11 | 264.82 | 261.50 | 1 | 3,094 | 0.03% |
|
| 2023/12/12 | 13 | 269.35 | 2 | 275.25 | 269.00 | 11 | 3,389 | 0.32% |
|
| 2023/12/11 | 0.1 | 280.00 | 0 | 0.00 | 278.50 | 0.1 | 3,580 | 0.00% |
|
| 2023/12/08 | 13 | 285.46 | 11 | 281.00 | 281.00 | 2 | 3,581 | 0.06% |
|
| 2023/12/07 | 5 | 288.30 | 4.3 | 284.88 | 285.00 | 0.7 | 3,560 | 0.02% |
|
| 2023/12/06 | 10 | 284.40 | 11 | 286.68 | 285.50 | -1 | 3,547 | -0.03% |
|
| 2023/12/05 | 10.1 | 284.75 | 9.4 | 285.82 | 284.50 | 0.7 | 3,548 | 0.02% |
|
| 2023/12/04 | 42 | 291.49 | 42.3 | 293.36 | 291.00 | -0.3 | 3,546 | -0.01% |
|
| 2023/12/01 | 12 | 283.21 | 22.1 | 288.96 | 289.50 | -10.1 | 3,492 | -0.29% |
|
| 2023/11/30 | 19.2 | 288.53 | 30 | 286.58 | 282.50 | -10.8 | 3,460 | -0.31% |
|
| 2023/11/29 | 17 | 276.24 | 32 | 278.16 | 277.00 | -15 | 3,370 | -0.45% |
|
| 2023/11/28 | 28 | 268.91 | 12.1 | 271.28 | 271.00 | 15.9 | 3,335 | 0.48% |
|
| 2023/11/27 | 1 | 276.50 | 6 | 275.00 | 275.00 | -5 | 3,310 | -0.15% |
|
| 2023/11/24 | 10 | 266.65 | 10 | 268.35 | 266.50 | 0 | 3,286 | 0.00% |
|
| 2023/11/22 | 7 | 275.43 | 12 | 274.71 | 273.50 | -5 | 3,288 | -0.15% |
|
| 2023/11/21 | 18 | 278.39 | 7 | 275.50 | 275.50 | 11 | 3,282 | 0.34% |
|
| 2023/11/20 | 12.1 | 278.21 | 21 | 279.71 | 281.00 | -8.9 | 3,268 | -0.27% |
|
| 2023/11/17 | 14 | 264.07 | 32.3 | 271.38 | 277.00 | -18.3 | 3,247 | -0.56% |
|
| 2023/11/16 | 7 | 262.86 | 6 | 258.35 | 258.00 | 1 | 3,171 | 0.03% |
|
| 2023/11/15 | 20 | 265.65 | 14.2 | 265.32 | 264.50 | 5.8 | 3,184 | 0.18% |
|
| 2023/11/14 | 34 | 256.24 | 25 | 260.94 | 262.50 | 9 | 3,178 | 0.28% |
|
| 2023/11/13 | 10 | 249.01 | 12 | 252.83 | 253.00 | -2 | 3,163 | -0.06% |
|
| 2023/11/10 | 4 | 249.75 | 5 | 246.90 | 247.00 | -1 | 3,161 | -0.03% |
|
| 2023/11/09 | 13 | 254.85 | 16 | 251.94 | 251.00 | -3 | 3,155 | -0.10% |
|
| 2023/11/08 | 21 | 256.26 | 13 | 254.85 | 254.50 | 8 | 3,171 | 0.25% |
|
| 2023/11/07 | 12 | 256.29 | 11 | 253.45 | 255.00 | 1 | 3,190 | 0.03% |
|
| 2023/11/06 | 20.2 | 265.71 | 16.3 | 259.39 | 259.00 | 3.9 | 3,240 | 0.12% |
|
| 2023/11/03 | 14.1 | 272.64 | 11 | 268.55 | 268.50 | 3.1 | 3,363 | 0.09% |
|
| 2023/11/02 | 13 | 274.00 | 11 | 278.95 | 279.00 | 2 | 3,438 | 0.06% |
|
| 2023/11/01 | 11 | 272.77 | 8 | 274.94 | 273.50 | 3 | 3,411 | 0.09% |
|
| 2023/10/31 | 7 | 278.14 | 7 | 279.57 | 266.50 | 0 | 3,395 | 0.00% |
|
| 2023/10/30 | 2 | 269.50 | 4.6 | 267.62 | 269.50 | -2.6 | 3,360 | -0.08% |
|
| 2023/10/27 | 3 | 259.33 | 5 | 261.00 | 258.00 | -2 | 3,352 | -0.06% |
|
| 2023/10/26 | 10 | 259.75 | 6 | 256.00 | 257.00 | 4 | 3,352 | 0.12% |
|
| 2023/10/25 | 1 | 257.50 | 1 | 260.50 | 258.50 | 0 | 3,367 | 0.00% |
|
| 2023/10/24 | 6 | 255.42 | 8.5 | 255.31 | 257.00 | -2.5 | 3,383 | -0.07% |
|
| 2023/10/23 | 10.1 | 260.32 | 10 | 257.80 | 256.00 | 0.1 | 3,392 | 0.00% |
|
| 2023/10/20 | 5 | 264.80 | 3 | 261.50 | 266.50 | 2 | 3,385 | 0.06% |
|
| 2023/10/19 | 5 | 263.30 | 12 | 265.17 | 264.00 | -7 | 3,396 | -0.21% |
|
| 2023/10/18 | 4 | 260.88 | 3 | 260.51 | 265.50 | 1 | 3,394 | 0.03% |
|
| 2023/10/17 | 16 | 263.25 | 0 | 0.00 | 264.50 | 16 | 3,376 | 0.47% |
|
| 2023/10/16 | 8 | 265.00 | 8 | 269.75 | 265.50 | 0 | 3,362 | 0.00% |
|
| 2023/10/13 | 3 | 269.17 | 0 | 0.00 | 269.00 | 3 | 3,370 | 0.09% |
|
| 2023/10/12 | 8 | 267.13 | 10 | 267.60 | 269.00 | -2 | 3,384 | -0.06% |
|
| 2023/10/11 | 18.5 | 271.88 | 18 | 266.47 | 266.50 | 0.5 | 3,381 | 0.01% |
|
| 2023/10/06 | 1 | 274.00 | 2 | 274.50 | 275.00 | -1 | 3,364 | -0.03% |
|
| 2023/10/05 | 19 | 278.24 | 23 | 276.46 | 272.50 | -4 | 3,348 | -0.12% |
|
| 2023/10/04 | 12 | 274.92 | 8 | 278.38 | 278.50 | 4 | 3,329 | 0.12% |
|
| 2023/10/03 | 13 | 285.38 | 22.1 | 282.42 | 280.50 | -9.1 | 3,290 | -0.28% |
|
| 2023/10/02 | 19 | 276.63 | 18 | 278.94 | 280.00 | 1 | 3,219 | 0.03% |
|
| 2023/09/28 | 15 | 277.60 | 21.7 | 277.57 | 277.00 | -6.7 | 3,202 | -0.21% |
|
| 2023/09/27 | 20 | 273.05 | 10 | 274.90 | 274.50 | 10 | 3,180 | 0.31% |
|
| 2023/09/26 | 9.1 | 265.80 | 20.8 | 267.19 | 264.50 | -11.7 | 3,082 | -0.38% |
|
| 2023/09/25 | 7 | 253.71 | 11 | 255.82 | 257.00 | -4 | 2,971 | -0.13% |
|
| 2023/09/22 | 18 | 251.14 | 14 | 249.39 | 253.50 | 4 | 2,968 | 0.13% |
|
| 2023/09/21 | 9 | 255.67 | 7 | 254.21 | 255.00 | 2 | 3,039 | 0.07% |
|
| 2023/09/20 | 17 | 260.00 | 2 | 263.25 | 251.50 | 15 | 2,980 | 0.50% |
|
| 2023/09/19 | 24.4 | 245.11 | 15.8 | 249.73 | 250.50 | 8.6 | 2,908 | 0.30% |
|
| 2023/09/18 | 0 | 0.00 | 4.1 | 258.50 | 258.50 | -4.1 | 2,808 | -0.14% |
|
| 2023/09/06 | 12.4 | 159.66 | 19.1 | 161.98 | 156.50 | -6.8 | 2,869 | -0.24% |
|
| 2023/09/05 | 12.1 | 155.76 | 26 | 156.15 | 157.50 | -13.9 | 2,538 | -0.55% |
|
| 2023/09/04 | 1 | 142.50 | 2 | 142.50 | 143.50 | -1 | 2,319 | -0.04% |
|
| 2023/08/31 | 0 | 0.00 | 2 | 143.00 | 143.50 | -2 | 2,338 | -0.09% |
|
| 2023/08/30 | 10 | 139.50 | 1 | 143.00 | 143.00 | 9 | 2,351 | 0.38% |
|
| 2023/08/29 | 0 | 0.00 | 1 | 141.50 | 139.50 | -1 | 2,350 | -0.04% |
|
| 2023/08/28 | 2 | 143.00 | 2 | 144.50 | 144.50 | 0 | 2,336 | 0.00% |
|
| 2023/08/25 | 2 | 142.00 | 5 | 143.10 | 142.00 | -3 | 2,344 | -0.13% |
|
| 2023/08/24 | 22 | 141.43 | 43.1 | 136.63 | 140.00 | -21.1 | 2,321 | -0.91% |
|
| 2023/08/23 | 1.1 | 131.04 | 1 | 131.50 | 132.00 | 0.1 | 2,280 | 0.00% |
|
| 2023/08/22 | 0.1 | 131.00 | 1 | 132.00 | 131.00 | -0.9 | 2,293 | -0.04% |
|
| 2023/08/21 | 1 | 129.00 | 1.1 | 130.45 | 130.50 | -0.1 | 2,296 | 0.00% |
|
| 2023/08/18 | 1 | 127.00 | 0 | 0.00 | 127.00 | 1 | 2,298 | 0.04% |
|
| 2023/08/17 | 1 | 125.00 | 0 | 0.00 | 130.50 | 1 | 2,309 | 0.04% |
|
| 2023/08/15 | 1.2 | 128.58 | 1 | 129.00 | 129.00 | 0.2 | 2,315 | 0.01% |
|
| 2023/08/14 | 2.1 | 127.62 | 29 | 125.86 | 126.50 | -26.9 | 2,321 | -1.16% |
|
| 2023/08/11 | 3 | 133.50 | 1 | 134.50 | 133.00 | 2 | 2,303 | 0.09% |
|
| 2023/08/10 | 6 | 133.08 | 0 | 0.00 | 132.50 | 6 | 2,344 | 0.26% |
|
| 2023/08/09 | 10 | 137.00 | 0 | 0.00 | 138.50 | 10 | 2,407 | 0.42% |
|
| 2023/08/08 | 1 | 142.00 | 0 | 0.00 | 141.50 | 1 | 2,406 | 0.04% |
|
| 2023/08/04 | 0.1 | 142.50 | 1 | 144.00 | 143.00 | -0.9 | 2,458 | -0.04% |
|
| 2023/08/02 | 7 | 142.14 | 4 | 141.25 | 140.50 | 3 | 2,484 | 0.12% |
|
| 2023/08/01 | 2 | 144.50 | 6 | 144.08 | 143.50 | -4 | 2,516 | -0.16% |
|
| 2023/07/31 | 22 | 142.82 | 6 | 142.08 | 141.00 | 16 | 2,524 | 0.63% |
|
| 2023/07/28 | 37 | 148.88 | 3 | 149.50 | 148.00 | 34 | 2,540 | 1.34% |
|
| 2023/07/27 | 6 | 144.17 | 9 | 142.84 | 146.00 | -3 | 2,406 | -0.13% |
|
| 2023/07/25 | 1 | 135.00 | 1 | 135.00 | 134.00 | 0 | 2,532 | 0.00% |
|
| 2023/07/24 | 3.2 | 133.10 | 0 | 0.00 | 131.00 | 3.2 | 2,544 | 0.12% |
|
| 2023/07/21 | 2 | 136.75 | 1 | 136.50 | 137.00 | 1 | 2,558 | 0.04% |
|
| 2023/07/20 | 0 | 0.00 | 1 | 140.50 | 140.50 | -1 | 2,616 | -0.04% |
|
| 2023/07/18 | 1 | 135.00 | 0 | 0.00 | 136.00 | 1 | 2,732 | 0.04% |
|
| 2023/07/17 | 1 | 137.50 | 0 | 138.00 | 137.00 | 1 | 2,870 | 0.03% |
|
| 2023/07/13 | 1 | 139.50 | 0 | 0.00 | 137.50 | 1 | 3,160 | 0.03% |
|
| 2023/07/12 | 1 | 137.50 | 0 | 0.00 | 137.50 | 1 | 3,325 | 0.03% |
|
| 2023/07/11 | 1 | 138.00 | 0 | 0.00 | 138.50 | 1 | 3,505 | 0.03% |
|
| 2023/07/10 | 1.5 | 139.00 | 1 | 137.50 | 137.50 | 0.5 | 3,553 | 0.01% |
|
| 2023/07/07 | 0.1 | 138.00 | 0 | 0.00 | 137.50 | 0.1 | 3,640 | 0.00% |
|
| 2023/07/06 | 8.2 | 140.21 | 0 | 0.00 | 139.50 | 8.2 | 3,780 | 0.22% |
|
| 2023/07/05 | 0 | 144.00 | 0 | 0.00 | 143.00 | 0 | 3,800 | 0.00% |
|
| 2023/07/04 | 2 | 142.50 | 8 | 143.50 | 143.50 | -6 | 3,890 | -0.15% |
|
| 2023/06/29 | 0 | 0.00 | 1 | 144.00 | 141.50 | -1 | 3,879 | -0.03% |
|
| 2023/06/28 | 0.1 | 142.00 | 0 | 0.00 | 142.00 | 0.1 | 3,884 | 0.00% |
|
| 2023/06/27 | 2 | 142.75 | 1 | 144.00 | 141.00 | 1 | 3,905 | 0.03% |
|
| 2023/06/26 | 1.3 | 150.39 | 1 | 151.00 | 150.00 | 0.3 | 3,915 | 0.01% |
|
| 2023/06/21 | 0.2 | 156.50 | 2 | 157.00 | 154.50 | -1.8 | 3,917 | -0.05% |
|
| 2023/06/20 | 2 | 158.00 | 3.9 | 158.48 | 157.50 | -1.9 | 3,928 | -0.05% |
|
| 2023/06/19 | 2 | 159.00 | 3 | 160.00 | 160.50 | -1 | 3,977 | -0.03% |
|
| 2023/06/16 | 10 | 160.95 | 10 | 160.65 | 160.00 | 0 | 4,026 | 0.00% |
|
| 2023/06/15 | 2 | 167.00 | 0 | 0.00 | 168.00 | 2 | 3,966 | 0.05% |
|
| 2023/06/14 | 23 | 164.26 | 23 | 165.67 | 164.50 | 0 | 4,044 | 0.00% |
|
| 2023/06/12 | 1.1 | 164.14 | 11 | 165.50 | 168.00 | -9.9 | 4,040 | -0.25% |
|
| 2023/06/09 | 14 | 162.68 | 13 | 161.62 | 162.00 | 1 | 4,005 | 0.02% |
|
| 2023/06/08 | 8 | 161.63 | 7 | 160.43 | 161.50 | 1 | 4,064 | 0.02% |
|
| 2023/06/07 | 1.1 | 161.00 | 5 | 161.00 | 162.00 | -3.9 | 4,145 | -0.09% |
|
| 2023/06/02 | 1 | 159.00 | 0 | 0.00 | 159.00 | 1 | 4,281 | 0.02% |
|
| 2023/06/01 | 1 | 159.00 | 0 | 0.00 | 158.50 | 1 | 4,357 | 0.02% |
|
| 2023/05/31 | 7 | 157.86 | 2 | 159.00 | 159.00 | 5 | 4,553 | 0.11% |
|
| 2023/05/30 | 0 | 0.00 | 6 | 154.67 | 155.50 | -6 | 4,659 | -0.13% |
|
| 2023/05/26 | 1.2 | 151.58 | 2 | 152.25 | 152.00 | -0.8 | 4,807 | -0.02% |
|
| 2023/05/23 | 0 | 0.00 | 2.5 | 155.79 | 155.00 | -2.5 | 5,483 | -0.05% |
|
| 2023/05/22 | 1 | 155.50 | 12 | 155.75 | 154.50 | -11 | 5,892 | -0.19% |
|
| 2023/05/19 | 8 | 153.56 | 2 | 153.75 | 152.50 | 6 | 6,894 | 0.09% |
|
| 2023/05/17 | 6 | 153.08 | 0 | 0.00 | 153.00 | 6 | 7,071 | 0.08% |
|
| 2023/05/16 | 2 | 153.00 | 1 | 152.00 | 153.50 | 1 | 7,100 | 0.01% |
|
| 2023/05/15 | 9 | 147.22 | 7 | 147.21 | 148.00 | 2 | 7,069 | 0.03% |
|
| 2023/05/12 | 1 | 155.00 | 0 | 0.00 | 155.50 | 1 | 7,031 | 0.01% |
|
| 2023/05/10 | 0 | 0.00 | 6 | 155.50 | 156.50 | -6 | 7,205 | -0.08% |
|
| 2023/05/09 | 2 | 153.25 | 0 | 0.00 | 153.50 | 2 | 7,224 | 0.03% |
|
| 2023/05/08 | 0 | 0.00 | 2 | 157.00 | 157.50 | -2 | 7,241 | -0.03% |
|
| 2023/05/05 | 2 | 152.00 | 0 | 0.00 | 152.00 | 2 | 7,288 | 0.03% |
|
| 2023/05/04 | 53.1 | 153.79 | 44 | 155.40 | 154.50 | 9.1 | 7,351 | 0.12% |
|
| 2023/05/03 | 0 | 0.00 | 2 | 158.50 | 160.00 | -2 | 7,304 | -0.03% |
|
| 2023/05/02 | 4 | 158.25 | 5 | 156.50 | 156.50 | -1 | 7,439 | -0.01% |
|
| 2023/04/28 | 17 | 162.71 | 15 | 163.67 | 158.00 | 2 | 7,469 | 0.03% |
|
| 2023/04/27 | 4.1 | 157.61 | 1 | 156.50 | 156.50 | 3.1 | 7,365 | 0.04% |
|
| 2023/04/26 | 3 | 156.17 | 4 | 157.25 | 156.50 | -1 | 7,423 | -0.01% |
|
| 2023/04/25 | 8 | 160.25 | 5 | 156.90 | 157.50 | 3 | 7,555 | 0.04% |
|
| 2023/04/24 | 4 | 158.88 | 2 | 162.00 | 163.50 | 2 | 7,644 | 0.03% |
|
| 2023/04/21 | 12 | 160.13 | 11.1 | 160.34 | 156.00 | 0.9 | 7,779 | 0.01% |
|
| 2023/04/20 | 4.1 | 165.88 | 9.2 | 165.82 | 163.50 | -5.1 | 7,952 | -0.06% |
|
| 2023/04/19 | 10 | 180.80 | 9 | 173.50 | 173.50 | 1 | 8,190 | 0.01% |
|
| 2023/04/18 | 6 | 183.83 | 7 | 184.50 | 184.50 | -1 | 8,378 | -0.01% |
|
| 2023/04/17 | 39 | 184.86 | 32 | 181.63 | 181.00 | 7 | 8,475 | 0.08% |
|
| 2023/04/14 | 33 | 180.68 | 39 | 181.21 | 182.50 | -6 | 8,436 | -0.07% |
|
| 2023/04/13 | 3 | 174.33 | 4 | 174.13 | 174.50 | -1 | 8,414 | -0.01% |
|
| 2023/04/12 | 10 | 176.40 | 4 | 177.88 | 176.00 | 6 | 8,385 | 0.07% |
|
| 2023/04/11 | 2 | 177.25 | 4 | 177.00 | 179.00 | -2 | 8,325 | -0.02% |
|
| 2023/04/10 | 1 | 173.50 | 3 | 172.00 | 170.50 | -2 | 8,223 | -0.02% |
|
| 2023/04/07 | 7.2 | 175.57 | 7 | 174.43 | 173.50 | 0.2 | 8,328 | 0.00% |
|
| 2023/03/31 | 1 | 169.00 | 1 | 167.50 | 168.50 | 0 | 8,239 | 0.00% |
|
| 2023/03/30 | 1 | 167.50 | 1 | 167.00 | 167.00 | 0 | 8,245 | 0.00% |
|
| 2023/03/29 | 2 | 164.50 | 3 | 165.00 | 165.00 | -1 | 8,245 | -0.01% |
|
| 2023/03/28 | 0 | 0.00 | 15 | 169.33 | 167.00 | -15 | 8,264 | -0.18% |
|
| 2023/03/27 | 1 | 171.50 | 0 | 0.00 | 170.50 | 1 | 8,261 | 0.01% |
|
| 2023/03/24 | 2 | 176.00 | 0 | 0.00 | 174.50 | 2 | 8,263 | 0.02% |
|
| 2023/03/23 | 1 | 175.00 | 9.1 | 176.94 | 177.00 | -8.1 | 8,309 | -0.10% |
|
| 2023/03/22 | 12 | 177.50 | 16 | 178.09 | 176.00 | -4 | 8,285 | -0.05% |
|
| 2023/03/21 | 4 | 176.25 | 2 | 175.00 | 175.50 | 2 | 8,227 | 0.02% |
|
| 2023/03/20 | 0 | 0.00 | 18 | 174.50 | 174.50 | -18 | 8,162 | -0.22% |
|
| 2023/03/17 | 52 | 173.94 | 26 | 170.77 | 171.00 | 26 | 8,124 | 0.32% |
|
| 2023/03/16 | 2 | 169.25 | 1 | 170.00 | 168.00 | 1 | 8,040 | 0.01% |
|
| 2023/03/15 | 1 | 168.00 | 2 | 170.75 | 167.50 | -1 | 8,036 | -0.01% |
|
| 2023/03/14 | 0 | 0.00 | 4 | 163.25 | 166.00 | -4 | 8,043 | -0.05% |
|
| 2023/03/13 | 2 | 162.75 | 1 | 162.00 | 163.50 | 1 | 8,172 | 0.01% |
|
| 2023/03/10 | 4 | 167.13 | 3 | 167.17 | 165.50 | 1 | 8,167 | 0.01% |
|
| 2023/03/09 | 3.1 | 174.14 | 0 | 0.00 | 172.00 | 3.1 | 8,123 | 0.04% |
|
| 2023/03/08 | 20 | 177.03 | 21 | 173.45 | 177.00 | -1 | 8,065 | -0.01% |
|
| 2023/03/07 | 2 | 177.00 | 0 | 0.00 | 175.50 | 2 | 8,032 | 0.02% |
|
| 2023/03/06 | 0 | 0.00 | 2 | 176.25 | 176.00 | -2 | 8,015 | -0.02% |
|
| 2023/03/03 | 10 | 175.90 | 7 | 173.07 | 174.50 | 3 | 7,949 | 0.04% |
|
| 2023/03/02 | 14 | 173.54 | 14.2 | 169.64 | 175.00 | -0.2 | 7,760 | 0.00% |
|
| 2023/03/01 | 2 | 171.00 | 5 | 171.20 | 170.00 | -3 | 7,633 | -0.04% |
|
| 2023/02/24 | 1.1 | 167.05 | 11 | 166.91 | 166.50 | -10 | 7,552 | -0.13% |
|
| 2023/02/23 | 15.1 | 171.46 | 5 | 170.90 | 168.50 | 10 | 7,509 | 0.13% |
|
| 2023/02/22 | 18.1 | 171.67 | 1.1 | 174.74 | 169.00 | 17 | 7,412 | 0.23% |
|
| 2023/02/21 | 152.1 | 183.82 | 208.1 | 179.32 | 179.50 | -56.1 | 7,333 | -0.76% |
大買/大賣/
|
| 2023/02/20 | 52.2 | 167.27 | 24.2 | 173.91 | 181.00 | 28.1 | 7,155 | 0.39% |
|
| 2023/02/17 | 52 | 165.00 | 108.1 | 165.20 | 165.50 | -56.1 | 6,858 | -0.82% |
大賣/
|
| 2023/02/16 | 32 | 147.84 | 27 | 150.95 | 158.50 | 5 | 6,025 | 0.08% |
|
| 2023/02/15 | 1 | 146.00 | 4 | 145.13 | 144.50 | -3 | 6,039 | -0.05% |
|
| 2023/02/14 | 1 | 142.50 | 1 | 144.50 | 145.00 | 0 | 6,152 | 0.00% |
|
| 2023/02/13 | 1 | 142.50 | 1 | 142.50 | 140.50 | 0 | 6,659 | 0.00% |
|
| 2023/02/10 | 1 | 143.00 | 0 | 0.00 | 142.00 | 1 | 6,761 | 0.01% |
|
| 2023/02/09 | 50 | 145.96 | 49.2 | 144.01 | 143.50 | 0.9 | 6,815 | 0.01% |
|
| 2023/02/08 | 50 | 147.52 | 49 | 148.54 | 147.50 | 1 | 6,789 | 0.01% |
|
| 2023/02/07 | 133 | 145.44 | 62 | 143.24 | 146.50 | 71 | 6,656 | 1.07% |
大買/
|
| 2023/02/06 | 60.1 | 141.02 | 60 | 141.49 | 141.00 | 0.1 | 6,628 | 0.00% |
|
| 2023/02/03 | 10 | 142.75 | 70.6 | 141.17 | 141.00 | -60.6 | 6,621 | -0.91% |
|
| 2023/02/02 | 21.1 | 144.93 | 0 | 0.00 | 148.00 | 21.1 | 6,567 | 0.32% |
|
| 2023/02/01 | 39 | 143.24 | 2 | 143.25 | 143.00 | 37 | 6,528 | 0.57% |
|
| 2023/01/31 | 15.1 | 144.26 | 89 | 142.75 | 144.00 | -74 | 6,539 | -1.13% |
|
| 2023/01/30 | 84 | 141.17 | 13.1 | 141.83 | 142.00 | 70.9 | 6,434 | 1.10% |
|
| 2023/01/17 | 15 | 136.50 | 16.1 | 135.38 | 135.50 | -1.1 | 6,421 | -0.02% |
|
| 2023/01/16 | 19 | 140.50 | 52 | 139.17 | 138.00 | -33 | 6,464 | -0.51% |
|
| 2023/01/13 | 2 | 140.25 | 15 | 139.13 | 139.50 | -13 | 6,533 | -0.20% |
|
| 2023/01/12 | 22.1 | 141.51 | 6 | 141.75 | 141.00 | 16.1 | 6,501 | 0.25% |
|
| 2023/01/11 | 53 | 142.30 | 18.5 | 142.55 | 142.50 | 34.5 | 6,492 | 0.53% |
|
| 2023/01/10 | 7 | 138.57 | 71 | 138.64 | 141.50 | -64 | 6,728 | -0.95% |
|
| 2023/01/09 | 46.1 | 137.03 | 35 | 136.36 | 137.00 | 11.1 | 6,614 | 0.17% |
|
| 2023/01/06 | 43 | 132.27 | 55.7 | 129.10 | 133.00 | -12.7 | 6,260 | -0.20% |
|
| 2023/01/05 | 11 | 128.82 | 8 | 127.13 | 127.00 | 3 | 5,932 | 0.05% |
|
| 2023/01/04 | 12.6 | 123.92 | 15.1 | 124.96 | 126.00 | -2.5 | 5,738 | -0.04% |
|
| 2023/01/03 | 3.1 | 121.71 | 1.3 | 123.59 | 123.00 | 1.8 | 5,628 | 0.03% |
|
| 2022/12/30 | 1 | 118.00 | 1 | 115.50 | 115.50 | 0 | 5,479 | 0.00% |
|
| 2022/12/29 | 1 | 114.50 | 0.1 | 118.00 | 117.50 | 0.9 | 5,479 | 0.02% |
|
| 2022/12/28 | 8.2 | 118.07 | 7 | 119.00 | 116.00 | 1.2 | 5,504 | 0.02% |
|
| 2022/12/27 | 6.6 | 120.82 | 8.5 | 121.75 | 121.50 | -1.9 | 5,482 | -0.03% |
|
| 2022/12/26 | 7 | 117.29 | 6 | 116.50 | 116.50 | 1 | 5,364 | 0.02% |
|
| 2022/12/23 | 1 | 114.50 | 0 | 0.00 | 117.00 | 1 | 5,387 | 0.02% |
|
| 2022/12/22 | 3 | 115.50 | 7 | 116.00 | 116.00 | -4 | 5,400 | -0.07% |
|
| 2022/12/21 | 5 | 116.00 | 6 | 113.92 | 114.00 | -1 | 5,445 | -0.02% |
|
| 2022/12/20 | 4 | 121.50 | 1 | 116.00 | 115.00 | 3 | 5,484 | 0.05% |
|
| 2022/12/19 | 10.5 | 121.98 | 10 | 120.50 | 120.50 | 0.5 | 5,499 | 0.01% |
|
| 2022/12/16 | 12 | 119.42 | 12 | 121.25 | 121.50 | 0 | 5,490 | 0.00% |
|
| 2022/12/15 | 10.6 | 124.48 | 7 | 123.00 | 122.50 | 3.6 | 5,462 | 0.07% |
|
| 2022/12/13 | 0.1 | 117.00 | 0 | 0.00 | 115.50 | 0.1 | 5,358 | 0.00% |
|
| 2022/12/08 | 1 | 120.00 | 0 | 0.00 | 120.00 | 1 | 5,345 | 0.02% |
|
| 2022/12/07 | 0 | 0.00 | 3 | 120.00 | 117.50 | -3 | 5,331 | -0.06% |
|
| 2022/12/06 | 1 | 122.00 | 3 | 124.50 | 121.00 | -2 | 5,297 | -0.04% |
|
| 2022/12/05 | 22 | 131.61 | 16 | 129.09 | 128.00 | 6 | 5,222 | 0.11% |
|
| 2022/12/01 | 0 | 0.00 | 1 | 127.00 | 125.50 | -1 | 4,997 | -0.02% |
|
| 2022/11/30 | 30 | 125.50 | 36 | 125.03 | 125.00 | -6 | 4,964 | -0.12% |
|
| 2022/11/29 | 1 | 121.50 | 0 | 0.00 | 121.00 | 1 | 4,974 | 0.02% |
|
| 2022/11/28 | 3 | 123.67 | 4 | 122.38 | 122.00 | -1 | 4,960 | -0.02% |
|
| 2022/11/25 | 2.1 | 121.98 | 0 | 0.00 | 120.50 | 2.1 | 4,962 | 0.04% |
|
| 2022/11/24 | 30 | 124.00 | 2 | 123.00 | 124.50 | 28 | 4,965 | 0.56% |
|
| 2022/11/23 | 25 | 122.00 | 1 | 123.50 | 120.50 | 24 | 4,938 | 0.49% |
|
| 2022/11/22 | 1 | 121.00 | 2 | 121.00 | 120.50 | -1 | 4,946 | -0.02% |
|
| 2022/11/21 | 18 | 123.28 | 17 | 120.85 | 120.00 | 1 | 4,934 | 0.02% |
|
| 2022/11/18 | 2 | 123.25 | 0 | 0.00 | 123.00 | 2 | 4,923 | 0.04% |
|
| 2022/11/17 | 1 | 125.00 | 2 | 127.75 | 127.00 | -1 | 4,886 | -0.02% |
|
| 2022/11/16 | 4 | 129.50 | 3 | 128.00 | 129.00 | 1 | 4,805 | 0.02% |
|
| 2022/11/15 | 11 | 123.41 | 15 | 124.57 | 127.50 | -4 | 4,727 | -0.08% |
|
| 2022/11/14 | 8 | 121.13 | 10 | 121.35 | 123.50 | -2 | 4,713 | -0.04% |
|
| 2022/11/11 | 29 | 130.21 | 32 | 124.44 | 123.00 | -3 | 4,723 | -0.06% |
|
| 2022/11/10 | 13 | 125.23 | 21 | 125.62 | 125.00 | -8 | 4,583 | -0.17% |
|
| 2022/11/09 | 36 | 123.54 | 29 | 124.50 | 125.50 | 7 | 4,502 | 0.16% |
|
| 2022/11/08 | 2 | 114.25 | 3 | 121.00 | 121.00 | -1 | 4,138 | -0.02% |
|
| 2022/11/07 | 4 | 110.63 | 1 | 110.00 | 110.00 | 3 | 4,134 | 0.07% |
|
| 2022/11/04 | 1 | 105.50 | 4 | 106.50 | 106.50 | -3 | 4,062 | -0.07% |
|
| 2022/11/03 | 1 | 108.00 | 0 | 0.00 | 108.00 | 1 | 4,050 | 0.02% |
|
| 2022/11/02 | 5 | 104.50 | 11 | 106.23 | 105.50 | -6 | 4,032 | -0.15% |
|
| 2022/11/01 | 3 | 104.17 | 19 | 103.50 | 103.50 | -16 | 4,043 | -0.40% |
|
| 2022/10/31 | 6 | 104.67 | 4 | 105.63 | 104.00 | 2 | 4,042 | 0.05% |
|
| 2022/10/28 | 11.3 | 103.52 | 2 | 101.00 | 102.00 | 9.3 | 4,111 | 0.23% |
|
| 2022/10/27 | 10 | 105.00 | 11.4 | 105.22 | 105.50 | -1.4 | 4,100 | -0.03% |
|
| 2022/10/26 | 11 | 103.50 | 8 | 104.19 | 104.50 | 3 | 4,061 | 0.07% |
|
| 2022/10/25 | 17 | 104.68 | 14 | 104.14 | 103.50 | 3 | 4,011 | 0.07% |
|
| 2022/10/24 | 3 | 109.67 | 1 | 107.50 | 105.50 | 2 | 3,958 | 0.05% |
|
| 2022/10/21 | 6 | 107.17 | 8 | 106.31 | 105.00 | -2 | 3,877 | -0.05% |
|
| 2022/10/20 | 9 | 110.28 | 9 | 109.94 | 110.50 | 0 | 3,736 | 0.00% |
|
| 2022/10/19 | 23 | 111.17 | 22.2 | 111.41 | 112.00 | 0.8 | 3,619 | 0.02% |
|
| 2022/10/18 | 31.1 | 110.07 | 27 | 111.22 | 111.50 | 4.1 | 3,478 | 0.12% |
|
| 2022/10/17 | 12.1 | 98.83 | 10 | 100.00 | 107.50 | 2.1 | 3,097 | 0.07% |
|
| 2022/10/14 | 0 | 0.00 | 2 | 97.90 | 98.00 | -2 | 2,972 | -0.07% |
|
| 2022/10/13 | 10 | 97.00 | 5 | 90.50 | 89.10 | 5 | 2,990 | 0.17% |
|
| 2022/10/12 | 9 | 99.40 | 9 | 95.50 | 96.60 | 0 | 2,967 | 0.00% |
|
| 2022/10/11 | 2 | 98.00 | 10 | 98.95 | 98.30 | -8 | 2,953 | -0.27% |
|
| 2022/10/06 | 10 | 99.00 | 8 | 100.00 | 100.00 | 2 | 2,965 | 0.07% |
|
| 2022/10/05 | 1 | 101.00 | 5 | 100.80 | 100.00 | -4 | 2,988 | -0.13% |
|
| 2022/10/04 | 10 | 98.00 | 3.2 | 100.01 | 101.00 | 6.8 | 2,962 | 0.23% |
|
| 2022/10/03 | 0 | 0.00 | 4 | 95.05 | 95.80 | -4 | 2,945 | -0.14% |
|
| 2022/09/30 | 2.1 | 91.67 | 0 | 0.00 | 93.20 | 2.1 | 2,965 | 0.07% |
|
| 2022/09/29 | 0.1 | 91.30 | 0 | 0.00 | 90.80 | 0.1 | 2,983 | 0.00% |
|
| 2022/09/28 | 0 | 0.00 | 1 | 93.80 | 90.20 | -1 | 3,006 | -0.03% |
|
| 2022/09/27 | 2 | 96.10 | 0 | 0.00 | 96.00 | 2 | 3,039 | 0.07% |
|
| 2022/09/26 | 1 | 98.20 | 2 | 101.45 | 97.60 | -1 | 3,029 | -0.03% |
|
| 2022/09/21 | 2 | 107.50 | 2 | 109.00 | 108.00 | 0 | 3,083 | 0.00% |
|
| 2022/09/16 | 4 | 111.00 | 0 | 0.00 | 109.00 | 4 | 3,147 | 0.13% |
|
| 2022/09/15 | 1 | 113.00 | 0 | 0.00 | 112.00 | 1 | 3,187 | 0.03% |
|
| 2022/09/14 | 3 | 112.00 | 0 | 0.00 | 113.00 | 3 | 3,255 | 0.09% |
|
| 2022/09/13 | 0 | 0.00 | 2.1 | 118.40 | 114.50 | -2.1 | 3,283 | -0.06% |
|
| 2022/09/08 | 1 | 116.00 | 0 | 0.00 | 115.50 | 1 | 3,399 | 0.03% |
|
| 2022/09/07 | 1 | 114.00 | 1 | 112.50 | 114.00 | 0 | 3,426 | 0.00% |
|
| 2022/09/06 | 1 | 115.00 | 3 | 117.00 | 115.00 | -2 | 3,427 | -0.06% |
|
| 2022/09/05 | 2 | 117.50 | 0 | 0.00 | 116.00 | 2 | 3,434 | 0.06% |
|
| 2022/09/02 | 10 | 123.45 | 6 | 123.00 | 123.50 | 4 | 3,403 | 0.12% |
|
| 2022/09/01 | 1.1 | 123.14 | 0 | 0.00 | 122.00 | 1.1 | 3,414 | 0.03% |
|
| 2022/08/31 | 0 | 0.00 | 3 | 125.50 | 127.50 | -3 | 3,398 | -0.09% |
|
| 2022/08/30 | 0 | 0.00 | 2 | 125.00 | 124.50 | -2 | 3,380 | -0.06% |
|
| 2022/08/29 | 2 | 120.50 | 1 | 119.50 | 122.50 | 1 | 3,397 | 0.03% |
|
| 2022/08/26 | 2 | 126.50 | 0 | 0.00 | 125.50 | 2 | 3,418 | 0.06% |
|
| 2022/08/25 | 1 | 126.00 | 1 | 127.50 | 125.50 | 0 | 3,546 | 0.00% |
|
| 2022/08/24 | 4 | 124.38 | 13 | 126.88 | 124.00 | -9 | 3,720 | -0.24% |
|
| 2022/08/23 | 12 | 125.83 | 0 | 0.00 | 125.00 | 12 | 3,712 | 0.32% |
|
| 2022/08/22 | 1 | 129.50 | 3 | 131.17 | 127.50 | -2 | 3,696 | -0.05% |
|
| 2022/08/19 | 3 | 128.83 | 4 | 129.38 | 127.50 | -1 | 3,623 | -0.03% |
|
| 2022/08/18 | 7 | 128.79 | 6 | 128.67 | 130.00 | 1 | 3,525 | 0.03% |
|
| 2022/08/17 | 2 | 121.25 | 4 | 121.50 | 121.50 | -2 | 3,343 | -0.06% |
|
| 2022/08/16 | 1.2 | 123.42 | 1 | 123.00 | 122.50 | 0.2 | 3,325 | 0.01% |
|
| 2022/08/15 | 19.1 | 121.79 | 15 | 122.50 | 123.50 | 4.1 | 3,290 | 0.12% |
|
| 2022/08/12 | 5 | 117.10 | 6.4 | 115.52 | 117.50 | -1.4 | 3,119 | -0.04% |
|
| 2022/08/11 | 1 | 108.00 | 2.1 | 108.26 | 107.00 | -1.1 | 3,041 | -0.04% |
|
| 2022/08/10 | 1 | 105.00 | 0 | 0.00 | 105.00 | 1 | 3,069 | 0.03% |
|
| 2022/08/09 | 3 | 106.67 | 0 | 0.00 | 106.50 | 3 | 3,062 | 0.10% |
|
| 2022/08/08 | 1 | 107.50 | 3.4 | 107.99 | 107.00 | -2.4 | 3,071 | -0.08% |
|
| 2022/08/05 | 5 | 105.60 | 2.3 | 105.57 | 105.00 | 2.7 | 3,021 | 0.09% |
|
| 2022/08/04 | 3 | 104.17 | 2 | 104.00 | 104.50 | 1 | 2,996 | 0.03% |
|
| 2022/08/03 | 3 | 134.50 | 2 | 136.25 | 130.50 | 1 | 2,889 | 0.03% |
|
| 2022/08/02 | 1.3 | 137.73 | 0 | 0.00 | 136.00 | 1.3 | 2,857 | 0.05% |
|
| 2022/08/01 | 0.1 | 140.77 | 0 | 0.00 | 141.00 | 0.1 | 2,866 | 0.00% |
|
| 2022/07/28 | 0.2 | 143.50 | 0 | 0.00 | 143.00 | 0.2 | 2,904 | 0.01% |
|
| 2022/07/27 | 0 | 0.00 | 1.3 | 144.92 | 147.00 | -1.3 | 2,882 | -0.05% |
|
| 2022/07/26 | 1 | 143.00 | 6 | 141.67 | 142.50 | -5 | 2,882 | -0.17% |
|
| 2022/07/25 | 1 | 143.00 | 1 | 145.00 | 145.00 | 0 | 2,919 | 0.00% |
|
| 2022/07/22 | 7 | 147.57 | 0 | 0.00 | 146.00 | 7 | 2,941 | 0.24% |
|
| 2022/07/21 | 2 | 145.00 | 0.2 | 146.00 | 147.00 | 1.8 | 2,959 | 0.06% |
|
| 2022/07/20 | 0 | 0.00 | 2.2 | 144.21 | 144.00 | -2.2 | 2,950 | -0.07% |
|
| 2022/07/19 | 0 | 0.00 | 0.1 | 139.50 | 139.00 | -0.1 | 2,926 | 0.00% |
|
| 2022/07/18 | 0 | 0.00 | 1 | 136.00 | 136.50 | -1 | 2,925 | -0.03% |
|
| 2022/07/15 | 1.2 | 133.20 | 1 | 134.50 | 134.50 | 0.2 | 2,932 | 0.01% |
|
| 2022/07/14 | 1 | 133.50 | 2 | 131.75 | 133.50 | -1 | 2,917 | -0.03% |
|
| 2022/07/13 | 2 | 130.00 | 1 | 132.00 | 130.00 | 1 | 2,897 | 0.03% |
|
| 2022/07/12 | 1 | 124.00 | 0 | 0.00 | 124.50 | 1 | 2,865 | 0.03% |
|
| 2022/07/08 | 1 | 133.00 | 1.2 | 132.24 | 132.00 | -0.2 | 2,857 | -0.01% |
|
| 2022/07/07 | 0.1 | 123.50 | 0 | 0.00 | 128.50 | 0.1 | 2,818 | 0.00% |
|
| 2022/07/05 | 2.1 | 130.83 | 2 | 126.00 | 128.50 | 0.1 | 2,753 | 0.00% |
|
| 2022/07/01 | 2 | 132.25 | 1 | 131.50 | 127.50 | 1 | 2,669 | 0.04% |
|
| 2022/06/30 | 2 | 135.25 | 0 | 0.00 | 135.00 | 2 | 2,602 | 0.08% |
|
| 2022/06/28 | 0.2 | 141.50 | 0 | 0.00 | 140.50 | 0.2 | 2,551 | 0.01% |
|
| 2022/06/27 | 0 | 0.00 | 0.3 | 146.83 | 146.00 | -0.3 | 2,535 | -0.01% |
|
| 2022/06/24 | 1.1 | 139.91 | 1.1 | 140.44 | 140.00 | 0 | 2,512 | 0.00% |
|
| 2022/06/23 | 6 | 140.42 | 9 | 142.67 | 141.50 | -3 | 2,494 | -0.12% |
|
| 2022/06/22 | 6.2 | 144.52 | 3 | 141.33 | 140.50 | 3.2 | 2,456 | 0.13% |
|
| 2022/06/21 | 2 | 150.00 | 4.2 | 149.42 | 152.50 | -2.2 | 2,395 | -0.09% |
|
| 2022/06/20 | 4.9 | 151.12 | 6 | 151.25 | 146.50 | -1.1 | 2,378 | -0.05% |
|
| 2022/06/17 | 5.5 | 159.69 | 4 | 159.88 | 158.00 | 1.5 | 2,321 | 0.06% |
|
| 2022/06/16 | 5.2 | 169.48 | 6 | 168.50 | 165.00 | -0.8 | 2,276 | -0.04% |
|
| 2022/06/15 | 1 | 173.50 | 0 | 0.00 | 173.00 | 1 | 2,267 | 0.04% |
|
| 2022/06/14 | 1 | 169.50 | 3 | 171.17 | 176.50 | -2 | 2,294 | -0.09% |
|
| 2022/06/13 | 1.3 | 173.99 | 2 | 175.50 | 172.50 | -0.7 | 2,286 | -0.03% |
|
| 2022/06/10 | 1.4 | 181.65 | 0 | 0.00 | 180.50 | 1.4 | 2,287 | 0.06% |
|
| 2022/06/09 | 0.1 | 185.00 | 0 | 0.00 | 185.00 | 0.1 | 2,280 | 0.00% |
|
| 2022/06/08 | 2.2 | 186.18 | 2 | 188.00 | 186.00 | 0.2 | 2,281 | 0.01% |
|
| 2022/06/07 | 3 | 187.33 | 5 | 186.80 | 186.50 | -2 | 2,291 | -0.09% |
|
| 2022/06/06 | 7 | 190.64 | 6 | 190.25 | 190.50 | 1 | 2,290 | 0.04% |
|
| 2022/06/02 | 7 | 199.64 | 12.1 | 199.36 | 196.00 | -5.1 | 2,280 | -0.22% |
|
| 2022/06/01 | 2 | 201.25 | 33.4 | 200.48 | 199.00 | -31.4 | 2,180 | -1.44% |
|
| 2022/05/31 | 2 | 181.75 | 12.1 | 183.70 | 184.00 | -10.1 | 1,983 | -0.51% |
|
| 2022/05/30 | 31 | 180.21 | 3 | 178.67 | 182.00 | 28 | 1,991 | 1.41% |
|
| 2022/05/27 | 0 | 0.00 | 1 | 176.00 | 176.00 | -1 | 2,009 | -0.05% |
|
| 2022/05/26 | 2 | 176.75 | 0 | 0.00 | 173.50 | 2 | 2,059 | 0.10% |
|
| 2022/05/25 | 2.1 | 175.29 | 4 | 177.00 | 177.50 | -2 | 2,114 | -0.09% |
|
| 2022/05/24 | 3 | 178.17 | 1 | 182.93 | 174.50 | 2 | 2,158 | 0.09% |
|
| 2022/05/23 | 4.2 | 181.21 | 3 | 182.50 | 180.50 | 1.2 | 2,188 | 0.05% |
|
| 2022/05/20 | 0.3 | 188.50 | 0 | 0.00 | 187.00 | 0.3 | 2,176 | 0.01% |
|
| 2022/05/19 | 4 | 185.88 | 1 | 183.00 | 189.50 | 3 | 2,181 | 0.14% |
|
| 2022/05/18 | 1 | 189.00 | 1.1 | 189.03 | 189.00 | -0.1 | 2,160 | -0.01% |
|
| 2022/05/17 | 0 | 0.00 | 1 | 179.00 | 182.50 | -1 | 2,120 | -0.05% |
|
| 2022/05/16 | 1.1 | 177.59 | 2.1 | 180.26 | 176.50 | -1 | 2,128 | -0.04% |
|
| 2022/05/13 | 0 | 0.00 | 5 | 179.01 | 180.50 | -5 | 2,128 | -0.24% |
|
| 2022/05/12 | 1 | 179.00 | 0.5 | 177.00 | 175.50 | 0.5 | 2,162 | 0.02% |
|
| 2022/05/11 | 1.1 | 178.43 | 0 | 0.00 | 177.00 | 1.1 | 2,181 | 0.05% |
|
| 2022/05/10 | 1 | 171.00 | 4 | 175.88 | 180.00 | -3 | 2,238 | -0.13% |
|
| 2022/05/09 | 6 | 177.00 | 5 | 177.50 | 175.00 | 1 | 2,281 | 0.04% |
|
| 2022/05/06 | 1 | 177.50 | 2 | 182.26 | 183.00 | -1 | 2,294 | -0.04% |
|
| 2022/05/05 | 1 | 183.50 | 1 | 183.00 | 181.00 | 0 | 2,285 | 0.00% |
|
| 2022/05/04 | 2 | 178.50 | 1.1 | 179.55 | 179.00 | 0.9 | 2,293 | 0.04% |
|
| 2022/05/03 | 0 | 0.00 | 1 | 177.50 | 179.50 | -1 | 2,330 | -0.04% |
|
| 2022/04/29 | 0.1 | 180.00 | 2.1 | 176.56 | 175.50 | -2 | 2,383 | -0.08% |
|
| 2022/04/28 | 0 | 0.00 | 5.1 | 169.50 | 170.00 | -5.1 | 2,389 | -0.21% |
|
| 2022/04/27 | 7.1 | 161.23 | 2 | 164.25 | 165.00 | 5.1 | 2,384 | 0.21% |
|
| 2022/04/26 | 2.1 | 174.32 | 0 | 0.00 | 172.50 | 2.1 | 2,373 | 0.09% |
|
| 2022/04/25 | 7 | 177.21 | 5 | 178.00 | 176.00 | 2 | 2,426 | 0.08% |
|
| 2022/04/22 | 6 | 186.00 | 1.5 | 188.00 | 185.50 | 4.5 | 2,465 | 0.18% |
|
| 2022/04/21 | 1.1 | 186.14 | 2 | 188.25 | 188.00 | -0.9 | 2,549 | -0.04% |
|
| 2022/04/20 | 1 | 187.00 | 3 | 189.17 | 188.00 | -2 | 2,676 | -0.07% |
|
| 2022/04/19 | 1.2 | 187.50 | 1 | 190.50 | 187.50 | 0.2 | 3,000 | 0.00% |
|
| 2022/04/18 | 0 | 0.00 | 1 | 190.00 | 186.00 | -1 | 3,069 | -0.03% |
|
| 2022/04/15 | 8.4 | 192.92 | 2 | 198.00 | 191.00 | 6.4 | 3,135 | 0.20% |
|
| 2022/04/14 | 0.1 | 200.00 | 1 | 203.50 | 200.00 | -0.9 | 3,263 | -0.03% |
|
| 2022/04/12 | 2.6 | 198.43 | 4 | 199.63 | 199.50 | -1.5 | 3,688 | -0.04% |
|
| 2022/04/11 | 1 | 202.00 | 1 | 203.50 | 201.00 | 0 | 3,765 | 0.00% |
|
| 2022/04/08 | 0 | 0.00 | 1 | 203.00 | 203.00 | -1 | 3,789 | -0.03% |
|
| 2022/04/07 | 3 | 200.33 | 0 | 201.00 | 199.50 | 3 | 3,811 | 0.08% |
|
| 2022/04/06 | 1.1 | 202.05 | 0 | 0.00 | 203.00 | 1.1 | 3,804 | 0.03% |
|
| 2022/04/01 | 0.1 | 205.50 | 0 | 0.00 | 205.50 | 0.1 | 3,868 | 0.00% |
|
| 2022/03/31 | 1 | 207.00 | 0 | 0.00 | 205.50 | 1 | 3,920 | 0.03% |
|
| 2022/03/30 | 2.2 | 209.92 | 1 | 209.00 | 209.00 | 1.2 | 4,063 | 0.03% |
|
| 2022/03/29 | 0.1 | 208.00 | 1 | 211.00 | 208.00 | -0.9 | 4,131 | -0.02% |
|
| 2022/03/28 | 1.2 | 207.42 | 0.5 | 208.00 | 207.50 | 0.7 | 4,205 | 0.02% |
|
| 2022/03/25 | 3 | 213.67 | 0 | 0.00 | 212.50 | 3 | 4,322 | 0.07% |
|
| 2022/03/24 | 0 | 0.00 | 1 | 214.50 | 215.50 | -1 | 4,511 | -0.02% |
|
| 2022/03/23 | 0 | 0.00 | 3 | 217.50 | 216.00 | -3 | 4,764 | -0.06% |
|
| 2022/03/22 | 0.2 | 213.00 | 2 | 213.25 | 213.50 | -1.8 | 5,253 | -0.03% |
|
| 2022/03/21 | 11 | 219.18 | 12 | 217.42 | 217.50 | -1 | 5,380 | -0.02% |
|
| 2022/03/17 | 13.2 | 213.83 | 14 | 215.39 | 215.50 | -0.8 | 5,503 | -0.01% |
|
| 2022/03/16 | 3 | 206.83 | 3 | 209.17 | 207.00 | 0 | 5,541 | 0.00% |
|
| 2022/03/15 | 2 | 204.75 | 0 | 0.00 | 204.00 | 2 | 5,606 | 0.04% |
|
| 2022/03/14 | 1 | 211.00 | 1 | 214.00 | 214.50 | 0 | 5,694 | 0.00% |
|
| 2022/03/10 | 10.3 | 211.03 | 11 | 212.82 | 213.00 | -0.8 | 6,114 | -0.01% |
|
| 2022/03/09 | 15 | 204.00 | 15 | 205.83 | 204.50 | 0 | 6,145 | 0.00% |
|
| 2022/03/08 | 1 | 201.00 | 0.1 | 204.00 | 198.00 | 0.9 | 6,239 | 0.01% |
|
| 2022/03/07 | 2 | 206.75 | 0 | 0.00 | 205.50 | 2 | 6,302 | 0.03% |
|
| 2022/03/04 | 2.1 | 218.74 | 0 | 0.00 | 217.50 | 2.1 | 6,327 | 0.03% |
|
| 2022/03/03 | 1 | 222.00 | 0 | 0.00 | 220.00 | 1 | 6,458 | 0.02% |
|
| 2022/03/02 | 2 | 219.00 | 2 | 218.00 | 220.00 | 0 | 6,569 | 0.00% |
|
| 2022/03/01 | 2.1 | 223.48 | 6 | 223.75 | 222.50 | -3.9 | 6,584 | -0.06% |
|
| 2022/02/25 | 2 | 217.00 | 4 | 219.75 | 221.00 | -2 | 6,628 | -0.03% |
|
| 2022/02/24 | 8 | 216.38 | 5 | 215.30 | 213.50 | 3 | 6,683 | 0.04% |
|
| 2022/02/23 | 4 | 216.13 | 3 | 217.17 | 220.00 | 1 | 6,765 | 0.01% |
|
| 2022/02/21 | 1 | 218.00 | 3 | 217.17 | 218.50 | -2 | 7,564 | -0.03% |
|
| 2022/02/18 | 0 | 0.00 | 1 | 214.00 | 217.50 | -1 | 8,065 | -0.01% |
|
| 2022/02/17 | 0 | 0.00 | 2 | 217.25 | 217.50 | -2 | 8,201 | -0.02% |
|
| 2022/02/16 | 1 | 219.50 | 0 | 0.00 | 219.00 | 1 | 8,291 | 0.01% |
|
| 2022/02/14 | 2 | 213.50 | 1 | 210.50 | 212.00 | 1 | 8,398 | 0.01% |
|
| 2022/02/11 | 3 | 221.50 | 3 | 219.50 | 220.00 | 0 | 8,439 | 0.00% |
|
| 2022/02/10 | 1.1 | 221.91 | 2 | 223.25 | 220.50 | -0.9 | 8,669 | -0.01% |
|
| 2022/02/09 | 3 | 220.50 | 1 | 225.00 | 225.00 | 2 | 8,714 | 0.02% |
|
| 2022/02/08 | 2 | 213.50 | 3 | 212.83 | 215.00 | -1 | 8,781 | -0.01% |
|
| 2022/02/07 | 4 | 204.63 | 0 | 0.00 | 208.00 | 4 | 8,799 | 0.05% |
|
| 2022/01/26 | 1 | 209.00 | 2 | 208.27 | 207.50 | -1 | 8,873 | -0.01% |
|
| 2022/01/24 | 2 | 209.75 | 2 | 211.25 | 213.50 | 0 | 8,997 | 0.00% |
|
| 2022/01/21 | 1.6 | 215.49 | 2 | 211.53 | 211.00 | -0.5 | 9,094 | 0.00% |
|
| 2022/01/20 | 0 | 0.00 | 0 | 219.50 | 221.00 | 0 | 9,324 | 0.00% |
|
| 2022/01/19 | 2 | 219.04 | 4 | 221.25 | 221.50 | -2 | 9,417 | -0.02% |
|
| 2022/01/18 | 4 | 225.88 | 2 | 226.50 | 224.00 | 2 | 9,573 | 0.02% |
|
| 2022/01/17 | 3 | 223.00 | 2 | 222.00 | 225.00 | 1 | 9,576 | 0.01% |
|
| 2022/01/14 | 17 | 217.59 | 15 | 217.73 | 224.50 | 2 | 9,618 | 0.02% |
|
| 2022/01/13 | 1 | 220.00 | 10 | 218.25 | 223.00 | -9 | 9,859 | -0.09% |
|
| 2022/01/12 | 7.6 | 218.15 | 23 | 223.21 | 216.50 | -15.4 | 9,788 | -0.16% |
|
| 2022/01/11 | 0 | 0.00 | 2 | 234.50 | 235.00 | -2 | 9,581 | -0.02% |
|
| 2022/01/10 | 1.2 | 241.77 | 2 | 240.75 | 245.50 | -0.8 | 9,588 | -0.01% |
|
| 2022/01/07 | 7.2 | 242.00 | 2 | 246.50 | 240.00 | 5.2 | 9,654 | 0.05% |
|
| 2022/01/06 | 7.7 | 253.50 | 9 | 253.22 | 250.00 | -1.4 | 9,635 | -0.01% |
|
| 2022/01/05 | 20.2 | 276.28 | 10 | 266.64 | 262.50 | 10.2 | 9,570 | 0.11% |
|
| 2022/01/04 | 1 | 282.50 | 31 | 286.11 | 282.50 | -30 | 9,419 | -0.32% |
|
| 2022/01/03 | 1 | 283.00 | 7 | 282.50 | 282.50 | -6 | 9,494 | -0.06% |
|
| 2021/12/30 | 4 | 281.75 | 1.2 | 280.08 | 282.00 | 2.8 | 9,616 | 0.03% |
|
| 2021/12/29 | 4 | 278.50 | 1 | 278.50 | 278.50 | 3 | 9,888 | 0.03% |
|
| 2021/12/28 | 14 | 283.07 | 10 | 281.85 | 278.50 | 4 | 10,125 | 0.04% |
|
| 2021/12/27 | 5 | 281.60 | 5 | 283.90 | 284.00 | 0 | 10,187 | 0.00% |
|
| 2021/12/24 | 22.6 | 288.04 | 18 | 285.03 | 282.50 | 4.6 | 10,270 | 0.05% |
|
| 2021/12/23 | 7 | 282.93 | 3 | 284.33 | 282.00 | 4 | 10,288 | 0.04% |
|
| 2021/12/22 | 20 | 284.98 | 22 | 283.66 | 281.00 | -2 | 10,301 | -0.02% |
|
| 2021/12/21 | 18 | 282.39 | 9 | 281.67 | 282.50 | 9 | 10,381 | 0.09% |
|
| 2021/12/20 | 34.1 | 288.02 | 16 | 284.47 | 282.50 | 18.1 | 10,307 | 0.18% |
|
| 2021/12/17 | 27 | 287.76 | 26.7 | 288.55 | 290.50 | 0.3 | 10,192 | 0.00% |
|
| 2021/12/16 | 44 | 286.97 | 49.5 | 286.09 | 287.00 | -5.5 | 9,992 | -0.06% |
|
| 2021/12/15 | 3 | 268.67 | 15.3 | 267.12 | 272.50 | -12.3 | 9,609 | -0.13% |
|
| 2021/12/14 | 13 | 262.88 | 3 | 262.67 | 259.00 | 10 | 9,553 | 0.10% |
|
| 2021/12/13 | 6 | 267.08 | 8 | 269.19 | 270.50 | -2 | 9,539 | -0.02% |
|
| 2021/12/10 | 3 | 261.17 | 3 | 264.14 | 265.50 | 0 | 9,557 | 0.00% |
|
| 2021/12/09 | 9.2 | 265.22 | 2 | 265.50 | 261.50 | 7.2 | 9,555 | 0.08% |
|
| 2021/12/08 | 10 | 271.70 | 7 | 270.07 | 268.50 | 3 | 9,555 | 0.03% |
|
| 2021/12/07 | 14 | 272.57 | 20 | 270.60 | 267.00 | -6 | 9,599 | -0.06% |
|
| 2021/12/06 | 6 | 259.50 | 15 | 261.57 | 264.50 | -9 | 9,410 | -0.10% |
|
| 2021/12/03 | 8 | 255.31 | 1 | 254.50 | 254.50 | 7 | 9,447 | 0.07% |
|
| 2021/12/02 | 10 | 258.35 | 5.5 | 258.66 | 254.50 | 4.5 | 9,558 | 0.05% |
|
| 2021/12/01 | 6 | 251.92 | 14 | 254.25 | 257.50 | -8 | 9,695 | -0.08% |
|
| 2021/11/30 | 2.5 | 247.60 | 0 | 0.00 | 248.50 | 2.5 | 9,809 | 0.03% |
|
| 2021/11/29 | 9 | 240.56 | 12 | 244.67 | 246.50 | -3 | 9,874 | -0.03% |
|
| 2021/11/26 | 27 | 255.83 | 22 | 253.77 | 251.00 | 5 | 9,929 | 0.05% |
|
| 2021/11/25 | 6 | 256.50 | 6 | 256.75 | 253.00 | 0 | 10,021 | 0.00% |
|
| 2021/11/24 | 13 | 255.96 | 14.1 | 258.50 | 257.50 | -1.1 | 10,071 | -0.01% |
|
| 2021/11/23 | 14 | 257.75 | 6 | 260.33 | 256.50 | 8 | 10,093 | 0.08% |
|
| 2021/11/22 | 20 | 267.68 | 4.1 | 266.50 | 265.50 | 15.9 | 10,135 | 0.16% |
|
| 2021/11/19 | 36.5 | 273.16 | 31 | 269.50 | 268.50 | 5.5 | 10,232 | 0.05% |
|
| 2021/11/18 | 45.6 | 265.25 | 61.1 | 270.60 | 264.50 | -15.6 | 10,168 | -0.15% |
|
| 2021/11/17 | 37.1 | 246.19 | 47.3 | 250.90 | 255.00 | -10.2 | 9,799 | -0.10% |
|
| 2021/11/16 | 13 | 229.50 | 37 | 230.58 | 232.00 | -24 | 9,604 | -0.25% |
|
| 2021/11/15 | 10 | 228.70 | 12 | 226.54 | 226.00 | -2 | 9,735 | -0.02% |
|
| 2021/11/12 | 6 | 222.08 | 2 | 221.00 | 221.00 | 4 | 10,128 | 0.04% |
|
| 2021/11/11 | 10 | 216.85 | 7 | 221.07 | 220.00 | 3 | 10,218 | 0.03% |
|
| 2021/11/10 | 6 | 218.75 | 3.1 | 218.23 | 219.50 | 2.9 | 10,290 | 0.03% |
|
| 2021/11/09 | 22 | 226.20 | 17 | 223.47 | 221.50 | 5 | 10,373 | 0.05% |
|
| 2021/11/08 | 13 | 216.58 | 17 | 215.09 | 216.00 | -4 | 10,265 | -0.04% |
|
| 2021/11/05 | 7 | 212.64 | 5 | 209.90 | 211.50 | 2 | 10,462 | 0.02% |
|
| 2021/11/04 | 3 | 208.00 | 2 | 207.00 | 205.50 | 1 | 10,533 | 0.01% |
|
| 2021/11/03 | 11 | 205.45 | 15.1 | 210.46 | 208.50 | -4.1 | 10,766 | -0.04% |
|
| 2021/11/02 | 7.1 | 204.91 | 12.1 | 209.19 | 200.50 | -5 | 10,905 | -0.05% |
|
| 2021/11/01 | 22 | 209.25 | 11 | 208.91 | 208.50 | 11 | 11,120 | 0.10% |
|
| 2021/10/29 | 36 | 215.96 | 20 | 214.45 | 213.00 | 16 | 11,295 | 0.14% |
|
| 2021/10/28 | 19.1 | 212.77 | 53.1 | 217.53 | 216.50 | -34 | 11,663 | -0.29% |
|
| 2021/10/27 | 10.1 | 203.46 | 7 | 203.43 | 205.00 | 3.1 | 11,675 | 0.03% |
|
| 2021/10/26 | 9 | 200.61 | 12 | 202.21 | 199.50 | -3 | 11,770 | -0.03% |
|
| 2021/10/25 | 2 | 188.75 | 3 | 192.34 | 193.50 | -1 | 11,769 | -0.01% |
|
| 2021/10/22 | 16 | 193.16 | 11 | 191.36 | 191.00 | 5 | 11,912 | 0.04% |
|
| 2021/10/21 | 31 | 202.52 | 12 | 201.46 | 194.50 | 19 | 12,062 | 0.16% |
|
| 2021/10/20 | 6 | 194.00 | 6 | 192.50 | 193.50 | 0 | 12,121 | 0.00% |
|
| 2021/10/19 | 8 | 188.63 | 10 | 191.75 | 191.00 | -2 | 12,609 | -0.02% |
|
| 2021/10/18 | 8 | 182.50 | 9 | 186.00 | 185.50 | -1 | 12,719 | -0.01% |
|
| 2021/10/15 | 6 | 186.42 | 4.1 | 187.22 | 185.00 | 1.9 | 12,805 | 0.02% |
|
| 2021/10/14 | 10 | 183.05 | 8 | 182.63 | 184.00 | 2 | 12,805 | 0.02% |
|
| 2021/10/13 | 11 | 179.32 | 8.2 | 181.62 | 177.00 | 2.8 | 12,715 | 0.02% |
|
| 2021/10/12 | 5 | 186.30 | 4 | 184.63 | 181.50 | 1 | 12,664 | 0.01% |
|
| 2021/10/08 | 14 | 194.11 | 10 | 188.00 | 188.50 | 4 | 12,660 | 0.03% |
|
| 2021/10/07 | 15 | 192.13 | 15 | 192.67 | 191.50 | 0 | 12,590 | 0.00% |
|
| 2021/10/06 | 18 | 191.33 | 13 | 192.42 | 189.00 | 5 | 12,516 | 0.04% |
|
| 2021/10/05 | 12 | 190.25 | 22 | 187.39 | 195.50 | -10 | 12,300 | -0.08% |
|
| 2021/10/04 | 9 | 185.61 | 10 | 184.45 | 178.00 | -1 | 12,103 | -0.01% |
|
| 2021/10/01 | 14 | 195.46 | 25 | 191.44 | 189.50 | -11 | 12,057 | -0.09% |
|
| 2021/09/30 | 11.3 | 194.93 | 9 | 195.44 | 195.50 | 2.3 | 12,032 | 0.02% |
|
| 2021/09/29 | 2 | 201.75 | 1 | 199.50 | 199.00 | 1 | 12,076 | 0.01% |
|
| 2021/09/28 | 7 | 212.14 | 10 | 214.95 | 208.50 | -3 | 12,365 | -0.02% |
|
| 2021/09/27 | 5 | 212.20 | 4 | 211.75 | 214.00 | 1 | 12,396 | 0.01% |
|
| 2021/09/24 | 1 | 205.00 | 4.1 | 207.00 | 207.50 | -3.1 | 12,606 | -0.02% |
|
| 2021/09/23 | 3 | 202.00 | 4.1 | 204.01 | 201.50 | -1.1 | 12,705 | -0.01% |
|
| 2021/09/22 | 4.1 | 201.75 | 1 | 200.50 | 200.50 | 3.1 | 12,799 | 0.02% |
|
| 2021/09/17 | 3 | 212.17 | 4 | 210.13 | 213.50 | -1 | 12,770 | -0.01% |
|
| 2021/09/16 | 10 | 209.40 | 4 | 208.50 | 206.00 | 6 | 12,761 | 0.05% |
|
| 2021/09/15 | 7 | 207.79 | 6 | 207.67 | 210.50 | 1 | 12,800 | 0.01% |
|
| 2021/09/14 | 7 | 210.36 | 8 | 211.13 | 210.00 | -1 | 12,875 | -0.01% |
|
| 2021/09/13 | 15 | 211.90 | 10.1 | 211.45 | 210.00 | 4.9 | 12,984 | 0.04% |
|
| 2021/09/10 | 6.1 | 214.08 | 8 | 216.06 | 218.00 | -1.9 | 13,122 | -0.01% |
|
| 2021/09/09 | 6 | 213.58 | 8.2 | 214.79 | 213.50 | -2.2 | 13,053 | -0.02% |
|
| 2021/09/08 | 9 | 209.50 | 9.2 | 209.91 | 207.00 | -0.2 | 13,004 | 0.00% |
|
| 2021/09/07 | 15 | 214.57 | 14 | 215.11 | 213.00 | 1 | 13,018 | 0.01% |
|
| 2021/09/06 | 26.6 | 219.43 | 9.4 | 214.55 | 212.00 | 17.2 | 13,121 | 0.13% |
|
| 2021/09/03 | 28.1 | 233.95 | 28 | 234.75 | 231.50 | 0.1 | 13,002 | 0.00% |
|
| 2021/09/02 | 12.1 | 233.02 | 8 | 230.25 | 228.00 | 4.1 | 13,116 | 0.03% |
|
| 2021/09/01 | 5 | 235.60 | 18 | 236.42 | 237.00 | -13 | 13,352 | -0.10% |
|
| 2021/08/31 | 18 | 230.83 | 15 | 231.63 | 229.00 | 3 | 13,326 | 0.02% |
|
| 2021/08/30 | 8 | 224.94 | 7.2 | 226.13 | 226.50 | 0.8 | 13,286 | 0.01% |
|
| 2021/08/27 | 14 | 224.86 | 15 | 225.43 | 226.50 | -1 | 13,384 | -0.01% |
|
| 2021/08/26 | 16.8 | 226.65 | 6 | 227.92 | 226.00 | 10.8 | 13,595 | 0.08% |
|
| 2021/08/25 | 38.1 | 225.79 | 45 | 225.54 | 232.00 | -6.9 | 13,844 | -0.05% |
|
| 2021/08/24 | 13 | 227.15 | 6.3 | 228.12 | 222.50 | 6.8 | 14,243 | 0.05% |
|
| 2021/08/23 | 9.3 | 234.96 | 9 | 237.06 | 234.00 | 0.3 | 14,417 | 0.00% |
|
| 2021/08/20 | 21 | 228.48 | 21 | 228.60 | 228.00 | 0 | 14,704 | 0.00% |
|
| 2021/08/19 | 11.4 | 235.12 | 11 | 235.64 | 221.00 | 0.4 | 15,041 | 0.00% |
|
| 2021/08/18 | 40.7 | 235.31 | 41 | 237.44 | 245.50 | -0.3 | 15,380 | 0.00% |
|
| 2021/08/17 | 30.4 | 259.75 | 25.1 | 251.09 | 248.00 | 5.3 | 15,221 | 0.03% |
|
| 2021/08/16 | 22.2 | 264.26 | 21.1 | 264.01 | 263.50 | 1.1 | 15,504 | 0.01% |
|
| 2021/08/13 | 20.1 | 269.71 | 18 | 270.39 | 266.50 | 2.1 | 15,771 | 0.01% |
|
| 2021/08/12 | 13.2 | 278.73 | 6.1 | 280.00 | 277.00 | 7.2 | 16,288 | 0.04% |
|
| 2021/08/11 | 18.2 | 286.18 | 22 | 287.18 | 281.00 | -3.8 | 16,540 | -0.02% |
|
| 2021/08/10 | 7 | 293.29 | 10.1 | 292.37 | 293.50 | -3.1 | 16,531 | -0.02% |
|
| 2021/08/09 | 15 | 298.57 | 9.3 | 302.41 | 291.00 | 5.7 | 16,737 | 0.03% |
|
| 2021/08/06 | 8.2 | 311.98 | 5.4 | 314.51 | 308.00 | 2.9 | 17,109 | 0.02% |
|
| 2021/08/05 | 15.1 | 313.16 | 17 | 311.41 | 313.00 | -2 | 17,368 | -0.01% |
|
| 2021/08/04 | 11.1 | 302.39 | 19.1 | 304.33 | 311.50 | -8 | 17,775 | -0.04% |
|
| 2021/08/03 | 35.2 | 305.46 | 28 | 304.05 | 302.50 | 7.2 | 17,640 | 0.04% |
|
| 2021/08/02 | 2 | 293.50 | 8 | 300.88 | 308.00 | -6 | 17,509 | -0.03% |
|
| 2021/07/30 | 13 | 281.54 | 21.2 | 284.66 | 280.00 | -8.2 | 17,665 | -0.05% |
|
| 2021/07/29 | 18.3 | 278.19 | 12 | 278.46 | 277.00 | 6.3 | 17,938 | 0.04% |
|
| 2021/07/28 | 19.2 | 277.96 | 15.4 | 278.15 | 275.00 | 3.8 | 17,987 | 0.02% |
|
| 2021/07/27 | 18 | 303.78 | 14 | 305.32 | 294.00 | 4 | 18,201 | 0.02% |
|
| 2021/07/26 | 37 | 313.41 | 57.6 | 307.61 | 308.00 | -20.6 | 18,245 | -0.11% |
|
| 2021/07/23 | 109.7 | 303.86 | 89 | 305.12 | 293.00 | 20.7 | 18,170 | 0.11% |
大買/
|
| 2021/07/22 | 11 | 283.05 | 19.1 | 286.17 | 292.00 | -8.1 | 17,903 | -0.05% |
|
| 2021/07/21 | 9.2 | 270.09 | 13 | 267.04 | 265.50 | -3.8 | 17,884 | -0.02% |
|
| 2021/07/20 | 18.2 | 285.41 | 7 | 286.64 | 280.00 | 11.2 | 17,950 | 0.06% |
|
| 2021/07/19 | 2.1 | 292.98 | 9 | 294.06 | 298.00 | -6.9 | 18,202 | -0.04% |
|
| 2021/07/16 | 19 | 296.03 | 13 | 296.54 | 293.00 | 6 | 18,493 | 0.03% |
|
| 2021/07/15 | 6.1 | 295.99 | 3 | 294.67 | 294.50 | 3.1 | 18,749 | 0.02% |
|
| 2021/07/14 | 9 | 292.44 | 11 | 294.36 | 297.50 | -2 | 18,984 | -0.01% |
|
| 2021/07/13 | 8 | 296.31 | 4 | 303.00 | 290.00 | 4 | 19,197 | 0.02% |
|
| 2021/07/12 | 12 | 304.42 | 5.1 | 305.37 | 301.00 | 6.9 | 19,561 | 0.04% |
|
| 2021/07/09 | 5.1 | 306.83 | 8.1 | 308.28 | 303.00 | -3 | 19,967 | -0.02% |
|
| 2021/07/08 | 8 | 316.94 | 5.2 | 316.38 | 313.00 | 2.8 | 20,442 | 0.01% |
|
| 2021/07/07 | 10 | 312.25 | 1 | 321.50 | 311.50 | 9 | 20,778 | 0.04% |
|
| 2021/07/06 | 19.1 | 326.85 | 8.1 | 327.71 | 318.00 | 11 | 21,045 | 0.05% |
|
| 2021/07/05 | 11.2 | 338.01 | 22.2 | 336.80 | 334.00 | -11 | 21,315 | -0.05% |
|
| 2021/07/02 | 9 | 319.67 | 9 | 318.50 | 319.50 | 0 | 21,064 | 0.00% |
|
| 2021/07/01 | 12.3 | 314.94 | 12 | 313.96 | 311.00 | 0.3 | 20,890 | 0.00% |
|
| 2021/06/30 | 6 | 308.25 | 9 | 306.89 | 307.50 | -3 | 20,642 | -0.01% |
|
| 2021/06/29 | 10 | 299.84 | 15 | 301.20 | 295.50 | -5 | 20,487 | -0.02% |
|
| 2021/06/28 | 6 | 292.83 | 12 | 291.29 | 295.00 | -6 | 20,342 | -0.03% |
|
| 2021/06/25 | 3 | 295.67 | 10 | 295.05 | 290.00 | -7 | 20,256 | -0.03% |
|
| 2021/06/24 | 9 | 292.22 | 6 | 289.50 | 293.00 | 3 | 20,188 | 0.01% |
|
| 2021/06/23 | 12 | 294.63 | 11.3 | 292.10 | 293.00 | 0.7 | 20,102 | 0.00% |
|
| 2021/06/22 | 19.1 | 292.01 | 14.1 | 291.78 | 283.00 | 5 | 19,932 | 0.03% |
|
| 2021/06/21 | 10.2 | 294.37 | 11 | 298.10 | 290.00 | -0.8 | 19,755 | 0.00% |
|
| 2021/06/18 | 5 | 322.10 | 1 | 323.00 | 315.50 | 4 | 19,568 | 0.02% |
|
| 2021/06/17 | 6 | 318.17 | 1 | 312.50 | 319.00 | 5 | 19,999 | 0.03% |
|
| 2021/06/16 | 13.1 | 324.25 | 2.8 | 324.26 | 320.00 | 10.3 | 20,601 | 0.05% |
|
| 2021/06/15 | 7 | 331.30 | 21.1 | 332.01 | 337.50 | -14.2 | 20,655 | -0.07% |
|
| 2021/06/11 | 9.2 | 325.12 | 4 | 324.38 | 319.00 | 5.2 | 20,896 | 0.03% |
|
| 2021/06/10 | 24.1 | 327.18 | 22 | 328.02 | 320.50 | 2 | 21,010 | 0.01% |
|
| 2021/06/09 | 9.1 | 321.28 | 10 | 322.00 | 325.00 | -1 | 21,136 | 0.00% |
|
| 2021/06/08 | 8 | 313.19 | 3 | 314.17 | 309.50 | 5 | 21,276 | 0.02% |
|
| 2021/06/07 | 15 | 309.20 | 16 | 310.72 | 308.00 | -1 | 21,834 | 0.00% |
|
| 2021/06/04 | 8 | 315.13 | 7.1 | 316.62 | 315.00 | 0.9 | 22,590 | 0.00% |
|
| 2021/06/03 | 22 | 317.66 | 25 | 318.66 | 317.50 | -3 | 23,132 | -0.01% |
|
| 2021/06/02 | 26.1 | 310.31 | 38 | 307.51 | 308.00 | -11.9 | 22,840 | -0.05% |
|
| 2021/06/01 | 52.6 | 331.17 | 45.1 | 329.15 | 312.50 | 7.6 | 22,469 | 0.03% |
|
| 2021/05/31 | 27 | 339.83 | 22.4 | 339.33 | 334.00 | 4.6 | 21,876 | 0.02% |
|
| 2021/05/28 | 51 | 333.99 | 52.2 | 335.52 | 330.00 | -1.2 | 21,498 | -0.01% |
|
| 2021/05/27 | 32 | 316.58 | 34.2 | 316.30 | 321.50 | -2.2 | 21,043 | -0.01% |
|
| 2021/05/26 | 62.4 | 314.29 | 54.1 | 311.39 | 307.00 | 8.3 | 20,405 | 0.04% |
|
| 2021/05/25 | 11 | 297.59 | 11 | 299.91 | 303.50 | 0 | 19,806 | 0.00% |
|
| 2021/05/24 | 16.1 | 261.06 | 21.1 | 263.89 | 276.00 | -5 | 19,478 | -0.03% |
|
| 2021/05/21 | 23 | 249.30 | 25.1 | 249.83 | 251.00 | -2.1 | 19,083 | -0.01% |
|
| 2021/05/20 | 42.2 | 257.04 | 38.7 | 257.44 | 250.00 | 3.6 | 18,717 | 0.02% |
|
| 2021/05/19 | 16.1 | 252.66 | 14 | 251.25 | 254.50 | 2.1 | 19,163 | 0.01% |
|
| 2021/05/18 | 17 | 229.00 | 18 | 225.67 | 231.50 | -1 | 19,224 | -0.01% |
|
| 2021/05/17 | 10 | 223.30 | 12 | 215.29 | 210.50 | -2 | 18,991 | -0.01% |
|
| 2021/05/14 | 28.5 | 242.54 | 27.1 | 243.66 | 232.00 | 1.4 | 20,039 | 0.01% |
|
| 2021/05/13 | 25.1 | 234.41 | 15 | 233.27 | 231.00 | 10.1 | 21,065 | 0.05% |
|
| 2021/05/12 | 34 | 251.57 | 42 | 240.28 | 232.50 | -8 | 21,372 | -0.04% |
|
| 2021/05/11 | 8.1 | 261.04 | 1 | 267.00 | 258.00 | 7.1 | 21,211 | 0.03% |
|
| 2021/05/10 | 21.3 | 302.41 | 10 | 304.10 | 286.50 | 11.3 | 21,479 | 0.05% |
|
| 2021/05/07 | 10.1 | 291.30 | 19.3 | 293.77 | 303.50 | -9.2 | 21,618 | -0.04% |
|
| 2021/05/06 | 11.3 | 283.15 | 13.2 | 279.50 | 276.00 | -1.9 | 21,705 | -0.01% |
|
| 2021/05/05 | 14.3 | 302.93 | 7.1 | 307.12 | 287.50 | 7.2 | 21,753 | 0.03% |
|
| 2021/05/04 | 19.2 | 304.43 | 24.3 | 302.99 | 319.00 | -5.1 | 21,894 | -0.02% |
|
| 2021/05/03 | 16.3 | 310.84 | 11 | 316.36 | 306.50 | 5.3 | 21,659 | 0.02% |
|
| 2021/04/29 | 15.1 | 335.99 | 23.2 | 335.30 | 330.00 | -8.1 | 21,393 | -0.04% |
|
| 2021/04/28 | 20.2 | 344.46 | 20.1 | 345.40 | 333.00 | 0.1 | 21,104 | 0.00% |
|
| 2021/04/27 | 7.1 | 364.58 | 9.2 | 358.85 | 354.00 | -2.2 | 20,840 | -0.01% |
|
| 2021/04/26 | 16 | 374.00 | 11.1 | 373.07 | 371.00 | 4.9 | 20,640 | 0.02% |
|
| 2021/04/23 | 42.1 | 370.05 | 46.2 | 370.11 | 377.00 | -4.1 | 20,423 | -0.02% |
|
| 2021/04/22 | 24.1 | 374.47 | 24.1 | 366.61 | 350.00 | 0 | 20,056 | 0.00% |
|
| 2021/04/21 | 19.1 | 367.97 | 20.2 | 358.61 | 377.50 | -1.1 | 19,774 | -0.01% |
|
| 2021/04/20 | 30.3 | 373.33 | 29.1 | 374.83 | 366.50 | 1.2 | 19,463 | 0.01% |
|
| 2021/04/19 | 26 | 374.37 | 25 | 364.70 | 364.00 | 1 | 19,179 | 0.01% |
|
| 2021/04/16 | 43.2 | 378.87 | 42 | 379.87 | 379.00 | 1.2 | 18,902 | 0.01% |
|
| 2021/04/15 | 26.1 | 352.68 | 33.4 | 353.78 | 356.00 | -7.3 | 19,346 | -0.04% |
|
| 2021/04/14 | 35.1 | 342.49 | 24.3 | 341.32 | 335.50 | 10.8 | 19,082 | 0.06% |
|
| 2021/04/13 | 9.1 | 353.21 | 10.1 | 353.99 | 352.00 | -1.1 | 18,903 | -0.01% |
|
| 2021/04/12 | 20.4 | 348.23 | 16.6 | 353.34 | 330.00 | 3.8 | 18,907 | 0.02% |
|
| 2021/04/09 | 46.2 | 381.87 | 49 | 378.79 | 366.50 | -2.8 | 18,943 | -0.01% |
|
| 2021/04/08 | 4 | 359.88 | 4.2 | 367.43 | 371.00 | -0.2 | 18,524 | 0.00% |
|
| 2021/04/07 | 0 | 0.00 | 1.2 | 324.09 | 337.50 | -1.2 | 18,423 | -0.01% |
|
| 2021/04/06 | 2 | 317.53 | 3.5 | 316.57 | 325.00 | -1.5 | 18,440 | -0.01% |
|
| 2021/04/01 | 1 | 289.00 | 4.2 | 299.39 | 300.50 | -3.2 | 18,437 | -0.02% |
|
| 2021/03/30 | 0.3 | 290.00 | 0 | 291.00 | 291.00 | 0.3 | 18,485 | 0.00% |
|
| 2021/03/29 | 0.2 | 292.50 | 0 | 0.00 | 289.00 | 0.2 | 18,517 | 0.00% |
|
| 2021/03/26 | 0 | 0.00 | 2.3 | 291.57 | 292.00 | -2.3 | 18,561 | -0.01% |
|
| 2021/03/25 | 0 | 0.00 | 1 | 274.00 | 270.00 | -1 | 18,578 | -0.01% |
|
| 2021/03/24 | 1 | 277.50 | 1 | 264.00 | 278.00 | 0 | 18,639 | 0.00% |
|
| 2021/03/23 | 3 | 262.50 | 4.1 | 264.95 | 270.00 | -1.1 | 18,732 | -0.01% |
|
| 2021/03/22 | 40.1 | 291.59 | 38 | 287.42 | 284.00 | 2.1 | 18,926 | 0.01% |
|
| 2021/03/19 | 35.1 | 289.14 | 30 | 289.73 | 290.00 | 5.1 | 18,728 | 0.03% |
|
| 2021/03/18 | 7 | 273.71 | 9.3 | 274.44 | 276.00 | -2.3 | 18,083 | -0.01% |
|
| 2021/03/17 | 34.9 | 269.56 | 34.4 | 263.51 | 251.00 | 0.5 | 17,879 | 0.00% |
|
| 2021/03/16 | 30.4 | 252.40 | 17.2 | 254.51 | 256.50 | 13.3 | 18,194 | 0.07% |
|
| 2021/03/15 | 36 | 226.78 | 45.9 | 228.27 | 233.50 | -9.9 | 18,008 | -0.05% |
|
| 2021/03/12 | 51.2 | 214.01 | 64 | 214.80 | 212.50 | -12.8 | 17,699 | -0.07% |
|
| 2021/03/11 | 54 | 207.58 | 52.6 | 206.15 | 209.00 | 1.4 | 17,452 | 0.01% |
|
| 2021/03/10 | 86.8 | 209.10 | 72 | 208.24 | 199.00 | 14.8 | 16,910 | 0.09% |
|
| 2021/03/09 | 39.1 | 200.19 | 51 | 198.75 | 203.50 | -11.9 | 16,298 | -0.07% |
|
| 2021/03/08 | 12.6 | 188.94 | 2 | 188.00 | 188.00 | 10.6 | 15,699 | 0.07% |
|
| 2021/03/05 | 7 | 205.79 | 0 | 0.00 | 208.50 | 7 | 15,741 | 0.04% |
|
| 2021/03/04 | 0.1 | 220.78 | 1 | 220.00 | 216.50 | -0.9 | 15,765 | -0.01% |
|
| 2021/03/03 | 1 | 205.50 | 1 | 220.00 | 221.00 | 0 | 15,862 | 0.00% |
|
| 2021/03/02 | 0 | 0.00 | 3 | 212.83 | 205.50 | -3 | 15,996 | -0.02% |
|
| 2021/02/26 | 2 | 204.00 | 1 | 212.99 | 213.00 | 1 | 16,270 | 0.01% |
|
| 2021/02/25 | 4 | 208.00 | 1 | 210.00 | 203.50 | 3 | 16,294 | 0.02% |
|
| 2021/02/24 | 1.1 | 206.64 | 8 | 207.63 | 205.00 | -7 | 16,318 | -0.04% |
|
| 2021/02/23 | 0 | 0.00 | 4.1 | 195.05 | 206.00 | -4.1 | 16,418 | -0.02% |
|
| 2021/02/22 | 9 | 195.51 | 7 | 196.93 | 198.00 | 2 | 16,499 | 0.01% |
|
| 2021/02/19 | 137 | 213.66 | 129.2 | 214.59 | 206.50 | 7.8 | 16,482 | 0.05% |
大買/大賣/
|
| 2021/02/18 | 45.2 | 203.23 | 34.5 | 202.16 | 208.00 | 10.7 | 15,374 | 0.07% |
|
| 2021/02/17 | 10 | 189.00 | 1 | 189.00 | 189.50 | 9 | 14,929 | 0.06% |
|
| 2021/02/05 | 163.5 | 166.63 | 186.2 | 165.83 | 172.50 | -22.7 | 14,868 | -0.15% |
大買/大賣/
|
| 2021/02/04 | 187 | 155.08 | 184.2 | 154.80 | 157.00 | 2.8 | 13,420 | 0.02% |
大買/大賣/
|
| 2021/02/03 | 108.2 | 143.67 | 141 | 143.08 | 146.00 | -32.8 | 11,733 | -0.28% |
大買/大賣/
|
| 2021/02/02 | 30 | 134.10 | 33 | 135.76 | 133.00 | -3 | 10,947 | -0.03% |
|
| 2021/02/01 | 27 | 127.00 | 44 | 126.88 | 130.50 | -17 | 10,411 | -0.16% |
|
| 2021/01/29 | 54 | 132.22 | 38 | 131.83 | 127.00 | 16 | 10,001 | 0.16% |
|
| 2021/01/28 | 62 | 135.15 | 72 | 137.03 | 136.00 | -10 | 9,454 | -0.11% |
|
| 2021/01/27 | 32 | 124.84 | 19 | 122.97 | 127.00 | 13 | 8,914 | 0.15% |
|
| 2021/01/26 | 20 | 132.50 | 14 | 130.43 | 126.00 | 6 | 8,380 | 0.07% |
|
| 2021/01/25 | 14 | 140.96 | 0 | 0.00 | 139.50 | 14 | 7,997 | 0.18% |
|
| 2021/01/22 | 0 | 0.00 | 2 | 158.00 | 155.00 | -2 | 7,810 | -0.03% |
|
| 2021/01/21 | 0 | 0.00 | 2 | 148.50 | 152.00 | -2 | 7,793 | -0.03% |
|
| 2021/01/20 | 8.1 | 142.50 | 0 | 0.00 | 142.50 | 8.1 | 7,772 | 0.10% |
|
| 2021/01/19 | 0 | 0.00 | 1 | 158.00 | 158.00 | -1 | 7,755 | -0.01% |
|
| 2021/01/18 | 0 | 0.00 | 3 | 155.01 | 156.50 | -3 | 7,787 | -0.04% |
|
| 2021/01/15 | 0.1 | 151.58 | 0 | 153.00 | 154.50 | 0.1 | 7,836 | 0.00% |
|
| 2021/01/14 | 1 | 155.00 | 6 | 151.42 | 155.00 | -5 | 7,819 | -0.06% |
|
| 2021/01/13 | 1 | 144.97 | 4 | 143.88 | 143.00 | -3 | 7,769 | -0.04% |
|
| 2021/01/12 | 5 | 133.00 | 11 | 136.23 | 136.00 | -6 | 7,745 | -0.08% |
|
| 2021/01/08 | 144 | 149.61 | 137 | 146.84 | 141.50 | 7 | 7,744 | 0.09% |
大買/大賣/
|
| 2021/01/07 | 17.1 | 140.62 | 12.3 | 143.97 | 147.00 | 4.8 | 6,863 | 0.07% |
|
| 2021/01/06 | 20.3 | 136.37 | 27 | 134.19 | 134.00 | -6.7 | 6,667 | -0.10% |
|
| 2021/01/05 | 53 | 137.92 | 35 | 139.61 | 143.00 | 18 | 6,362 | 0.28% |
|
| 2021/01/04 | 39 | 130.95 | 36 | 134.04 | 135.00 | 3 | 6,202 | 0.05% |
|
| 2020/12/31 | 0 | 0.00 | 1 | 122.50 | 123.00 | -1 | 5,860 | -0.02% |
|
| 2020/12/30 | 0 | 0.00 | 1 | 114.00 | 112.00 | -1 | 5,882 | -0.02% |
|
| 2020/12/29 | 3 | 108.67 | 3 | 106.00 | 111.00 | 0 | 5,873 | 0.00% |
|
| 2020/12/28 | 1 | 102.00 | 2 | 107.00 | 107.00 | -1 | 5,838 | -0.02% |
|
| 2020/12/23 | 3 | 88.20 | 0 | 0.00 | 91.00 | 3 | 5,724 | 0.05% |
|
| 2020/12/22 | 0 | 0.00 | 3 | 82.80 | 82.80 | -3 | 5,705 | -0.05% |
|
| 2020/12/21 | 1 | 91.50 | 1 | 91.50 | 92.00 | 0 | 5,672 | 0.00% |
|
| 2020/12/18 | 0 | 0.00 | 3 | 94.67 | 92.00 | -3 | 5,652 | -0.05% |
|
| 2020/12/17 | 0 | 0.00 | 9 | 90.03 | 92.60 | -9 | 5,630 | -0.16% |
|
| 2020/12/16 | 11 | 86.69 | 2 | 84.10 | 84.20 | 9 | 5,657 | 0.16% |
|
| 2020/12/15 | 16 | 85.29 | 15 | 83.54 | 86.20 | 1 | 5,516 | 0.02% |
|
| 2020/12/14 | 0 | 0.00 | 3 | 78.40 | 78.40 | -3 | 5,225 | -0.06% |
|
| 2020/12/11 | 0 | 0.00 | 3 | 71.30 | 71.30 | -3 | 5,185 | -0.06% |
|
| 2020/12/10 | 71 | 65.11 | 69 | 64.25 | 64.90 | 2 | 5,154 | 0.04% |
|
| 2020/12/08 | 6 | 56.07 | 7 | 57.40 | 57.50 | -1 | 4,286 | -0.02% |
|
| 2020/12/07 | 3 | 51.40 | 5 | 52.14 | 52.30 | -2 | 4,200 | -0.05% |
|
| 2020/12/04 | 14 | 47.04 | 10 | 47.72 | 47.60 | 4 | 3,960 | 0.10% |
|
| 2020/12/03 | 3 | 46.32 | 21 | 46.51 | 46.30 | -18 | 3,815 | -0.47% |
|
| 2020/12/02 | 12 | 44.53 | 8 | 44.38 | 43.75 | 4 | 3,568 | 0.11% |
|
| 2020/12/01 | 2 | 42.83 | 4 | 43.68 | 43.10 | -2 | 3,575 | -0.06% |
|
| 2020/11/30 | 2 | 42.85 | 10 | 42.90 | 42.90 | -8 | 3,697 | -0.22% |
|
| 2020/11/27 | 9 | 42.26 | 12 | 42.10 | 42.45 | -3 | 3,643 | -0.08% |
|
| 2020/11/26 | 2 | 41.55 | 27 | 41.35 | 41.75 | -25 | 3,505 | -0.71% |
|
| 2020/11/25 | 23 | 41.01 | 50 | 41.17 | 41.60 | -27 | 3,338 | -0.81% |
|
| 2020/11/23 | 12 | 38.56 | 12 | 38.90 | 38.90 | 0 | 2,993 | 0.00% |
|
| 2020/11/20 | 51 | 38.87 | 30 | 38.53 | 38.35 | 21 | 3,003 | 0.70% |
|
| 2020/11/19 | 2 | 38.93 | 23 | 38.69 | 39.30 | -21 | 2,904 | -0.72% |
|
| 2020/11/18 | 2 | 38.05 | 6 | 38.37 | 37.80 | -4 | 2,800 | -0.14% |
|
| 2020/11/17 | 20 | 37.59 | 3 | 37.50 | 37.55 | 17 | 2,755 | 0.62% |
|
| 2020/11/13 | 1 | 36.35 | 0 | 0.00 | 37.00 | 1 | 2,769 | 0.04% |
|
| 2020/11/11 | 0 | 0.00 | 10 | 36.70 | 36.70 | -10 | 2,796 | -0.36% |
|
| 2020/11/10 | 5 | 36.33 | 15 | 36.92 | 36.30 | -10 | 2,799 | -0.36% |
|
| 2020/11/09 | 1 | 36.00 | 10 | 36.65 | 36.60 | -9 | 2,771 | -0.32% |
|
| 2020/11/06 | 8 | 35.75 | 0 | 0.00 | 35.40 | 8 | 2,761 | 0.29% |
|
| 2020/11/05 | 11 | 35.55 | 0 | 0.00 | 35.55 | 11 | 2,839 | 0.39% |
|
| 2020/11/04 | 6 | 35.43 | 0 | 0.00 | 35.75 | 6 | 2,881 | 0.21% |
|
| 2020/11/03 | 3 | 35.10 | 3 | 35.33 | 35.25 | 0 | 2,887 | 0.00% |
|
| 2020/11/02 | 1 | 34.50 | 5 | 34.40 | 34.45 | -4 | 2,914 | -0.14% |
|
| 2020/10/30 | 5 | 35.55 | 27 | 35.78 | 35.05 | -22 | 2,961 | -0.74% |
|
| 2020/10/29 | 2 | 35.25 | 0 | 0.00 | 35.40 | 2 | 3,058 | 0.07% |
|
| 2020/10/28 | 4 | 36.66 | 0 | 0.00 | 36.20 | 4 | 3,046 | 0.13% |
|
| 2020/10/27 | 21 | 37.26 | 10 | 37.65 | 37.05 | 11 | 3,039 | 0.36% |
|
| 2020/10/26 | 12 | 37.23 | 1 | 37.65 | 37.40 | 11 | 3,045 | 0.36% |
|
| 2020/10/23 | 13 | 37.32 | 1 | 37.00 | 37.05 | 12 | 3,018 | 0.40% |
|
| 2020/10/22 | 3 | 35.60 | 0 | 0.00 | 35.85 | 3 | 2,965 | 0.10% |
|
| 2020/10/21 | 0 | 0.00 | 3 | 36.50 | 36.50 | -3 | 2,956 | -0.10% |
|
| 2020/10/20 | 0 | 0.00 | 3 | 36.60 | 36.50 | -3 | 2,962 | -0.10% |
|
| 2020/10/19 | 1 | 37.05 | 0 | 0.00 | 36.65 | 1 | 2,963 | 0.03% |
|
| 2020/10/16 | 1 | 37.05 | 0 | 0.00 | 36.00 | 1 | 2,947 | 0.03% |
|
| 2020/10/15 | 9 | 36.77 | 1 | 36.50 | 36.45 | 8 | 2,932 | 0.27% |
|
| 2020/10/14 | 2 | 36.90 | 5 | 36.87 | 36.85 | -3 | 2,918 | -0.10% |
|
| 2020/10/13 | 2 | 37.80 | 2 | 37.13 | 37.15 | 0 | 2,893 | 0.00% |
|
| 2020/10/12 | 12 | 38.44 | 13 | 38.57 | 38.10 | -1 | 2,832 | -0.04% |
|
| 2020/10/08 | 3 | 37.08 | 22 | 37.05 | 37.25 | -19 | 2,580 | -0.74% |
|
| 2020/10/07 | 20 | 37.04 | 20 | 36.74 | 36.20 | 0 | 2,510 | 0.00% |
|
| 2020/10/06 | 5 | 35.85 | 2 | 36.03 | 36.05 | 3 | 2,445 | 0.12% |
|
| 2020/10/05 | 1 | 34.80 | 2 | 34.85 | 35.00 | -1 | 2,456 | -0.04% |
|
| 2020/09/30 | 1 | 34.40 | 0 | 0.00 | 34.75 | 1 | 2,506 | 0.04% |
|
| 2020/09/25 | 30 | 33.59 | 26 | 33.62 | 33.60 | 4 | 2,672 | 0.15% |
|
| 2020/09/24 | 1 | 34.50 | 0 | 0.00 | 34.50 | 1 | 2,699 | 0.04% |
|
| 2020/09/23 | 1 | 36.00 | 11 | 35.98 | 35.75 | -10 | 2,791 | -0.36% |
|
| 2020/09/22 | 4 | 36.66 | 2 | 36.55 | 36.60 | 2 | 2,839 | 0.07% |
|
| 2020/09/21 | 43 | 36.85 | 47 | 37.29 | 37.20 | -4 | 2,802 | -0.14% |
|
| 2020/09/18 | 20 | 37.25 | 5 | 36.95 | 36.45 | 15 | 2,706 | 0.55% |
|
| 2020/09/17 | 1 | 36.60 | 2 | 36.23 | 36.60 | -1 | 2,726 | -0.04% |
|
| 2020/09/15 | 11 | 35.34 | 0 | 0.00 | 35.30 | 11 | 2,696 | 0.41% |
|
| 2020/09/11 | 1 | 34.50 | 1 | 35.10 | 35.00 | 0 | 2,694 | 0.00% |
|
| 2020/09/10 | 13 | 36.62 | 2 | 37.05 | 35.55 | 11 | 2,668 | 0.41% |
|
| 2020/09/09 | 3 | 35.47 | 3 | 35.90 | 35.40 | 0 | 2,600 | 0.00% |
|
| 2020/09/08 | 0 | 0.00 | 3 | 35.00 | 35.00 | -3 | 2,575 | -0.12% |
|
| 2020/09/07 | 16 | 36.91 | 4 | 37.64 | 35.95 | 12 | 2,538 | 0.47% |
|
| 2020/09/04 | 8 | 38.36 | 20 | 37.95 | 38.20 | -12 | 2,461 | -0.49% |
|
| 2020/09/03 | 5 | 37.39 | 31 | 36.97 | 36.70 | -26 | 2,313 | -1.12% |
|
| 2020/08/26 | 0 | 0.00 | 1 | 34.85 | 34.15 | -1 | 2,197 | -0.05% |
|
| 2020/08/25 | 0 | 0.00 | 2 | 32.20 | 32.65 | -2 | 2,137 | -0.09% |
|
| 2020/08/20 | 3 | 31.33 | 1 | 31.50 | 30.75 | 2 | 2,085 | 0.10% |
|
| 2020/08/19 | 2 | 33.80 | 0 | 0.00 | 33.60 | 2 | 2,045 | 0.10% |
|
| 2020/08/18 | 0 | 0.00 | 2 | 34.85 | 34.65 | -2 | 2,015 | -0.10% |
|
| 2020/08/11 | 3 | 35.77 | 1 | 36.30 | 35.35 | 2 | 1,931 | 0.10% |
|
| 2020/08/10 | 1 | 35.40 | 1 | 35.95 | 36.30 | 0 | 1,848 | 0.00% |
|
| 2020/08/07 | 1 | 35.80 | 1 | 35.90 | 35.10 | 0 | 1,812 | 0.00% |
|
| 2020/08/06 | 6 | 35.95 | 8 | 35.61 | 35.40 | -2 | 1,796 | -0.11% |
|
| 2020/08/05 | 5 | 36.19 | 6 | 36.48 | 36.30 | -1 | 1,762 | -0.06% |
|
| 2020/08/04 | 12 | 35.69 | 9 | 35.86 | 37.00 | 3 | 1,701 | 0.18% |
|
| 2020/08/03 | 3 | 34.13 | 0 | 0.00 | 34.00 | 3 | 1,597 | 0.19% |
|
| 2020/07/31 | 0 | 0.00 | 4 | 34.20 | 34.60 | -4 | 1,590 | -0.25% |
|
| 2020/07/30 | 2 | 34.20 | 1 | 35.15 | 33.90 | 1 | 1,576 | 0.06% |
|
| 2020/07/29 | 0 | 0.00 | 3 | 33.43 | 34.00 | -3 | 1,547 | -0.19% |
|
| 2020/07/28 | 0 | 0.00 | 1 | 31.45 | 31.50 | -1 | 1,521 | -0.07% |
|
| 2020/07/24 | 1 | 33.00 | 0 | 0.00 | 33.25 | 1 | 1,501 | 0.07% |
|
| 2020/07/23 | 1 | 33.95 | 1 | 33.80 | 33.95 | 0 | 1,488 | 0.00% |
|
| 2020/07/22 | 0 | 0.00 | 1 | 34.80 | 34.30 | -1 | 1,484 | -0.07% |
|
| 2020/07/21 | 2 | 34.35 | 1 | 34.10 | 34.60 | 1 | 1,462 | 0.07% |
|
| 2020/07/20 | 1 | 33.65 | 0 | 0.00 | 33.80 | 1 | 1,447 | 0.07% |
|
| 2020/07/17 | 1 | 32.60 | 1 | 32.80 | 32.80 | 0 | 1,438 | 0.00% |
|
| 2020/07/14 | 0 | 0.00 | 2 | 34.23 | 33.95 | -2 | 1,419 | -0.14% |
|
| 2020/07/13 | 0 | 0.00 | 2 | 34.68 | 34.70 | -2 | 1,406 | -0.14% |
|
| 2020/07/10 | 3 | 34.28 | 1 | 35.05 | 34.00 | 2 | 1,387 | 0.14% |
|
| 2020/07/09 | 7 | 35.80 | 3 | 35.70 | 35.00 | 4 | 1,367 | 0.29% |
|
| 2020/07/08 | 2 | 34.80 | 14 | 34.79 | 34.85 | -12 | 1,329 | -0.90% |
|
| 2020/07/07 | 6 | 34.08 | 3 | 33.80 | 34.00 | 3 | 1,278 | 0.23% |
|
| 2020/07/06 | 4 | 34.61 | 4 | 34.60 | 34.50 | 0 | 1,242 | 0.00% |
|
| 2020/07/03 | 0 | 0.00 | 1 | 32.35 | 33.40 | -1 | 1,167 | -0.09% |
|
| 2020/07/02 | 10 | 33.28 | 16 | 32.82 | 32.70 | -6 | 1,116 | -0.54% |
|
| 2020/07/01 | 4 | 32.79 | 6 | 32.13 | 33.50 | -2 | 998 | -0.20% |
|
| 2020/06/29 | 8 | 30.98 | 0 | 0.00 | 31.10 | 8 | 922 | 0.87% |
|
| 2020/06/24 | 6 | 31.58 | 14 | 30.24 | 31.50 | -8 | 883 | -0.91% |
|
| 2020/06/23 | 1 | 29.70 | 0 | 0.00 | 29.55 | 1 | 777 | 0.13% |
|
| 2020/06/22 | 10 | 29.08 | 0 | 0.00 | 28.85 | 10 | 769 | 1.30% |
|
| 2020/06/19 | 8 | 29.00 | 0 | 0.00 | 29.00 | 8 | 775 | 1.03% |
|
| 2020/06/17 | 5 | 28.00 | 0 | 0.00 | 28.15 | 5 | 771 | 0.65% |
|
| 2020/06/16 | 1 | 28.10 | 0 | 0.00 | 28.10 | 1 | 780 | 0.13% |
|
| 2020/06/15 | 5 | 27.87 | 0 | 0.00 | 27.45 | 5 | 802 | 0.62% |
|
| 2020/06/12 | 2 | 27.00 | 2 | 27.35 | 27.90 | 0 | 811 | 0.00% |
|
| 2020/06/11 | 1 | 29.25 | 2 | 28.48 | 28.20 | -1 | 812 | -0.12% |
|
| 2020/06/10 | 10 | 29.51 | 0 | 0.00 | 29.60 | 10 | 805 | 1.24% |
|
| 2020/06/09 | 2 | 29.48 | 2 | 30.40 | 30.05 | 0 | 811 | 0.00% |
|
| 2020/06/08 | 2 | 29.55 | 17 | 29.19 | 29.55 | -15 | 780 | -1.92% |
|
| 2020/06/05 | 1 | 28.60 | 0 | 0.00 | 28.75 | 1 | 714 | 0.14% |
|
| 2020/06/04 | 16 | 28.63 | 14 | 29.30 | 28.60 | 2 | 721 | 0.28% |
|
| 2020/05/27 | 14 | 27.36 | 0 | 0.00 | 27.35 | 14 | 703 | 1.99% |
|
| 2020/05/25 | 1 | 26.70 | 1 | 26.85 | 27.15 | 0 | 706 | 0.00% |
|
| 2020/05/21 | 2 | 28.33 | 0 | 0.00 | 28.00 | 2 | 706 | 0.28% |
|
| 2020/05/20 | 0 | 0.00 | 2 | 27.55 | 27.65 | -2 | 688 | -0.29% |
|
| 2020/05/12 | 0 | 0.00 | 2 | 28.00 | 27.95 | -2 | 676 | -0.30% |
|
| 2020/05/11 | 0 | 0.00 | 1 | 28.20 | 28.25 | -1 | 680 | -0.15% |
|
| 2020/05/08 | 5 | 27.98 | 3 | 28.15 | 27.85 | 2 | 676 | 0.30% |
|
| 2020/05/07 | 0 | 0.00 | 1 | 27.40 | 28.35 | -1 | 669 | -0.15% |
|
| 2020/05/06 | 1 | 27.30 | 0 | 0.00 | 27.15 | 1 | 667 | 0.15% |
|
| 2020/05/05 | 0 | 0.00 | 1 | 27.05 | 27.10 | -1 | 674 | -0.15% |
|
| 2020/05/04 | 3 | 27.50 | 0 | 0.00 | 27.35 | 3 | 677 | 0.44% |
|
| 2020/04/29 | 1 | 27.70 | 0 | 0.00 | 27.60 | 1 | 689 | 0.14% |
|
| 2020/04/20 | 1 | 27.20 | 0 | 0.00 | 27.15 | 1 | 738 | 0.14% |
|
| 2020/04/17 | 10 | 27.55 | 10 | 27.50 | 27.20 | 0 | 762 | 0.00% |
|
| 2020/04/15 | 2 | 27.38 | 0 | 0.00 | 27.25 | 2 | 776 | 0.26% |
|
| 2020/04/13 | 0 | 0.00 | 4 | 26.30 | 26.30 | -4 | 763 | -0.52% |
|
| 2020/03/26 | 0 | 0.00 | 1 | 23.15 | 22.95 | -1 | 761 | -0.13% |
|
| 2020/03/20 | 1 | 21.20 | 1 | 21.20 | 21.20 | 0 | 781 | 0.00% |
|
| 2020/03/19 | 1 | 19.30 | 1 | 19.75 | 19.30 | 0 | 795 | 0.00% |
|
| 2020/03/18 | 1 | 22.40 | 10 | 21.94 | 21.40 | -9 | 1,023 | -0.88% |
|
| 2020/03/16 | 1 | 23.90 | 0 | 0.00 | 24.05 | 1 | 1,046 | 0.10% |
|
| 2020/03/13 | 0 | 0.00 | 1 | 24.70 | 25.20 | -1 | 1,043 | -0.10% |
|
| 2020/03/12 | 3 | 28.17 | 1 | 28.25 | 27.40 | 2 | 1,052 | 0.19% |
|
| 2020/03/11 | 1 | 30.50 | 1 | 31.50 | 30.40 | 0 | 1,042 | 0.00% |
|
| 2020/03/10 | 1 | 29.90 | 0 | 0.00 | 30.80 | 1 | 1,046 | 0.10% |
|
| 2020/03/09 | 2 | 30.90 | 0 | 0.00 | 30.85 | 2 | 1,045 | 0.19% |
|
| 2020/03/03 | 1 | 32.15 | 0 | 0.00 | 32.20 | 1 | 1,109 | 0.09% |
|
| 2020/02/27 | 5 | 32.52 | 0 | 0.00 | 32.10 | 5 | 1,103 | 0.45% |
|
| 2020/02/24 | 1 | 33.50 | 0 | 0.00 | 33.50 | 1 | 1,105 | 0.09% |
|
| 2020/02/20 | 1 | 34.50 | 1 | 34.20 | 34.15 | 0 | 1,106 | 0.00% |
|
| 2020/02/12 | 1 | 33.95 | 0 | 0.00 | 33.90 | 1 | 1,224 | 0.08% |
|
| 2020/02/10 | 1 | 32.90 | 0 | 0.00 | 32.95 | 1 | 1,241 | 0.08% |
|
| 2020/02/05 | 1 | 33.35 | 0 | 0.00 | 33.20 | 1 | 1,292 | 0.08% |
|
| 2020/01/31 | 1 | 33.85 | 0 | 0.00 | 33.85 | 1 | 1,313 | 0.08% |
|
| 2020/01/30 | 7 | 34.63 | 1 | 34.20 | 34.20 | 6 | 1,386 | 0.43% |
|
| 2020/01/20 | 1 | 37.90 | 0 | 0.00 | 38.00 | 1 | 1,441 | 0.07% |
|
| 2020/01/09 | 0 | 0.00 | 1 | 36.65 | 36.75 | -1 | 2,174 | -0.05% |
|
| 2020/01/08 | 2 | 36.40 | 0 | 0.00 | 36.35 | 2 | 2,210 | 0.09% |
|
| 2020/01/06 | 3 | 36.63 | 0 | 0.00 | 36.55 | 3 | 2,281 | 0.13% |
|
| 2020/01/03 | 2 | 37.15 | 0 | 0.00 | 37.10 | 2 | 2,288 | 0.09% |
|
| 2019/12/26 | 0 | 0.00 | 12 | 37.69 | 37.65 | -12 | 2,280 | -0.53% |
|
| 2019/12/24 | 4 | 37.51 | 0 | 0.00 | 37.50 | 4 | 2,283 | 0.18% |
|
| 2019/12/23 | 2 | 37.65 | 0 | 0.00 | 37.65 | 2 | 2,288 | 0.09% |
|
| 2019/12/19 | 0 | 0.00 | 3 | 37.98 | 37.95 | -3 | 2,300 | -0.13% |
|
| 2019/12/18 | 2 | 38.60 | 0 | 0.00 | 38.50 | 2 | 2,286 | 0.09% |
|
| 2019/12/13 | 30 | 40.44 | 6 | 40.18 | 39.10 | 24 | 2,239 | 1.07% |
|
| 2019/12/12 | 1 | 39.00 | 0 | 0.00 | 39.40 | 1 | 1,992 | 0.05% |
|
| 2019/12/11 | 4 | 38.40 | 0 | 0.00 | 38.65 | 4 | 1,949 | 0.21% |
|
| 2019/12/09 | 8 | 38.83 | 0 | 0.00 | 39.05 | 8 | 1,949 | 0.41% |
|
| 2019/12/06 | 0 | 0.00 | 6 | 38.75 | 38.65 | -6 | 1,922 | -0.31% |
|
| 2019/12/04 | 0 | 0.00 | 1 | 38.40 | 38.00 | -1 | 1,906 | -0.05% |
|
| 2019/11/29 | 0 | 0.00 | 1 | 37.75 | 37.50 | -1 | 1,842 | -0.05% |
|
| 2019/11/26 | 0 | 0.00 | 1 | 37.80 | 37.60 | -1 | 1,951 | -0.05% |
|
| 2019/11/22 | 4 | 37.68 | 0 | 0.00 | 37.50 | 4 | 1,986 | 0.20% |
|
| 2019/11/21 | 2 | 37.53 | 0 | 0.00 | 37.60 | 2 | 1,988 | 0.10% |
|
| 2019/11/20 | 2 | 37.95 | 0 | 0.00 | 37.95 | 2 | 1,992 | 0.10% |
|
| 2019/11/18 | 0 | 0.00 | 3 | 38.70 | 38.40 | -3 | 2,010 | -0.15% |
|
| 2019/11/15 | 3 | 39.05 | 3 | 39.10 | 39.05 | 0 | 2,007 | 0.00% |
|
| 2019/11/14 | 0 | 0.00 | 18 | 37.55 | 38.05 | -18 | 1,961 | -0.92% |
|
| 2019/11/12 | 0 | 0.00 | 2 | 37.10 | 37.20 | -2 | 1,951 | -0.10% |
|
| 2019/11/11 | 3 | 36.58 | 0 | 0.00 | 36.50 | 3 | 1,950 | 0.15% |
|
| 2019/11/05 | 2 | 39.15 | 2 | 39.15 | 39.10 | 0 | 1,866 | 0.00% |
|
| 2019/11/04 | 2 | 39.30 | 0 | 0.00 | 39.30 | 2 | 1,866 | 0.11% |
|
| 2019/11/01 | 4 | 38.80 | 1 | 38.80 | 39.55 | 3 | 1,848 | 0.16% |
|
| 2019/10/31 | 9 | 39.65 | 0 | 0.00 | 39.10 | 9 | 1,846 | 0.49% |
|
| 2019/10/29 | 8 | 40.06 | 0 | 0.00 | 39.40 | 8 | 1,811 | 0.44% |
|
| 2019/10/28 | 0 | 0.00 | 3 | 41.08 | 41.40 | -3 | 1,739 | -0.17% |
|
| 2019/10/25 | 3 | 40.90 | 0 | 0.00 | 41.05 | 3 | 1,654 | 0.18% |
|
| 2019/10/24 | 3 | 41.13 | 0 | 0.00 | 41.05 | 3 | 1,558 | 0.19% |
|
| 2019/10/23 | 1 | 40.80 | 6 | 40.61 | 40.80 | -5 | 1,434 | -0.35% |
|
| 2019/10/22 | 13 | 40.40 | 7 | 40.52 | 40.50 | 6 | 1,348 | 0.44% |
|
| 2019/10/18 | 2 | 39.23 | 2 | 39.45 | 39.50 | 0 | 1,178 | 0.00% |
|
| 2019/10/17 | 2 | 38.20 | 0 | 0.00 | 39.20 | 2 | 1,020 | 0.20% |
|
| 2019/10/15 | 0 | 0.00 | 4 | 37.63 | 37.30 | -4 | 961 | -0.42% |
|
| 2019/10/14 | 4 | 37.35 | 4 | 37.30 | 37.60 | 0 | 964 | 0.00% |
|
| 2019/10/09 | 3 | 35.23 | 0 | 0.00 | 35.05 | 3 | 903 | 0.33% |
|
| 2019/10/03 | 2 | 36.25 | 0 | 0.00 | 36.40 | 2 | 893 | 0.22% |
|
| 2019/09/27 | 0 | 0.00 | 1 | 37.55 | 37.55 | -1 | 936 | -0.11% |
|
| 2019/09/25 | 1 | 38.60 | 0 | 0.00 | 38.45 | 1 | 935 | 0.11% |
|
| 2019/09/17 | 2 | 37.70 | 0 | 0.00 | 37.60 | 2 | 936 | 0.21% |
|
| 2019/09/12 | 1 | 38.00 | 0 | 0.00 | 38.80 | 1 | 937 | 0.11% |
|
| 2019/09/10 | 0 | 0.00 | 2 | 37.80 | 37.65 | -2 | 991 | -0.20% |
|
| 2019/08/30 | 2 | 39.95 | 0 | 0.00 | 39.85 | 2 | 977 | 0.20% |
|
| 2019/08/29 | 4 | 40.20 | 0 | 0.00 | 40.70 | 4 | 943 | 0.42% |
|
| 2019/08/28 | 3 | 40.32 | 2 | 40.25 | 40.50 | 1 | 926 | 0.11% |
|
| 2019/08/27 | 1 | 39.80 | 0 | 0.00 | 39.55 | 1 | 941 | 0.11% |
|
| 2019/08/23 | 0 | 0.00 | 1 | 40.00 | 39.65 | -1 | 1,011 | -0.10% |
|
| 2019/08/22 | 2 | 39.70 | 0 | 0.00 | 39.20 | 2 | 1,006 | 0.20% |
|
| 2019/08/21 | 2 | 39.50 | 0 | 0.00 | 39.50 | 2 | 997 | 0.20% |
|
| 2019/08/15 | 0 | 0.00 | 3 | 37.17 | 37.40 | -3 | 986 | -0.30% |
|
| 2019/08/06 | 1 | 36.90 | 0 | 0.00 | 36.85 | 1 | 1,096 | 0.09% |
|
| 2019/08/05 | 1 | 37.80 | 0 | 0.00 | 37.15 | 1 | 1,115 | 0.09% |
|
| 2019/08/02 | 1 | 38.80 | 0.1 | 39.70 | 38.85 | 0.9 | 1,131 | 0.08% |
|
| 2019/07/30 | 2 | 39.33 | 0 | 0.00 | 39.40 | 2 | 1,163 | 0.17% |
|
| 2019/07/25 | 0.1 | 40.80 | 0 | 0.00 | 40.80 | 0.1 | 1,190 | 0.01% |
|
| 2019/07/23 | 1 | 40.30 | 0 | 0.00 | 40.30 | 1 | 1,199 | 0.08% |
|
| 2019/07/22 | 1 | 40.10 | 2 | 40.30 | 40.70 | -1 | 1,268 | -0.08% |
|
| 2019/07/19 | 1 | 39.40 | 0 | 0.00 | 39.40 | 1 | 1,416 | 0.07% |
|
| 2019/07/18 | 3 | 40.50 | 11 | 40.46 | 39.80 | -8 | 1,431 | -0.56% |
|
| 2019/07/17 | 0 | 0.00 | 1 | 39.35 | 39.60 | -1 | 1,409 | -0.07% |
|
| 2019/07/15 | 0 | 0.00 | 4 | 38.51 | 38.50 | -4 | 1,438 | -0.28% |
|
| 2019/07/12 | 1 | 39.10 | 0 | 0.00 | 38.85 | 1 | 1,480 | 0.07% |
|
| 2019/07/10 | 10 | 38.65 | 5 | 38.74 | 38.65 | 5 | 1,671 | 0.30% |
|
| 2019/07/08 | 4 | 40.55 | 2 | 39.95 | 39.90 | 2 | 1,721 | 0.12% |
|
| 2019/07/05 | 0 | 0.00 | 1 | 40.40 | 40.70 | -1 | 1,739 | -0.06% |
|
| 2019/07/02 | 4 | 39.55 | 0 | 0.00 | 39.35 | 4 | 1,813 | 0.22% |
|
| 2019/06/19 | 0 | 0.00 | 2 | 39.15 | 39.40 | -2 | 2,146 | -0.09% |
|
| 2019/06/18 | 3 | 39.35 | 1 | 38.85 | 38.80 | 2 | 2,174 | 0.09% |
|
| 2019/06/11 | 0 | 0.00 | 2 | 37.55 | 38.15 | -2 | 2,506 | -0.08% |
|
| 2019/06/10 | 0 | 0.00 | 1 | 38.10 | 38.30 | -1 | 2,500 | -0.04% |
|
| 2019/06/06 | 3 | 38.02 | 0 | 0.00 | 37.65 | 3 | 2,505 | 0.12% |
|
| 2019/06/05 | 0 | 0.00 | 1 | 38.35 | 38.15 | -1 | 2,499 | -0.04% |
|
| 2019/06/04 | 0 | 0.00 | 6 | 38.23 | 37.65 | -6 | 2,471 | -0.24% |
|
| 2019/06/03 | 1 | 38.80 | 2 | 39.15 | 38.50 | -1 | 2,463 | -0.04% |
|
| 2019/05/31 | 5 | 39.18 | 4 | 39.51 | 40.15 | 1 | 2,416 | 0.04% |
|
| 2019/05/30 | 1 | 36.75 | 4 | 37.00 | 37.05 | -3 | 2,348 | -0.13% |
|
| 2019/05/29 | 2 | 35.50 | 0 | 0.00 | 36.20 | 2 | 2,357 | 0.08% |
|
| 2019/05/23 | 1 | 36.80 | 0 | 0.00 | 36.65 | 1 | 2,460 | 0.04% |
|
| 2019/05/21 | 1 | 37.45 | 3 | 37.20 | 37.50 | -2 | 2,471 | -0.08% |
|
| 2019/05/20 | 1 | 38.00 | 1 | 38.25 | 38.05 | 0 | 2,466 | 0.00% |
|
| 2019/05/17 | 1 | 38.20 | 0 | 0.00 | 38.35 | 1 | 2,477 | 0.04% |
|
| 2019/05/16 | 1 | 39.50 | 0 | 0.00 | 39.25 | 1 | 2,487 | 0.04% |
|
| 2019/05/15 | 10 | 39.64 | 0 | 0.00 | 39.55 | 10 | 2,520 | 0.40% |
|
| 2019/05/14 | 0 | 0.00 | 5 | 38.70 | 39.10 | -5 | 2,554 | -0.20% |
|
| 2019/05/13 | 1 | 40.70 | 0 | 0.00 | 39.50 | 1 | 2,535 | 0.04% |
|
| 2019/05/10 | 1 | 40.15 | 0 | 0.00 | 41.50 | 1 | 2,505 | 0.04% |
|
| 2019/05/08 | 2 | 43.25 | 0 | 0.00 | 43.00 | 2 | 2,461 | 0.08% |
|
| 2019/05/07 | 1 | 44.50 | 1 | 44.45 | 44.10 | 0 | 2,452 | 0.00% |
|
| 2019/05/06 | 1 | 44.05 | 1 | 45.00 | 44.00 | 0 | 2,436 | 0.00% |
|
| 2019/04/30 | 2 | 45.90 | 0 | 0.00 | 46.00 | 2 | 2,385 | 0.08% |
|
| 2019/04/29 | 1 | 46.10 | 2 | 45.08 | 45.00 | -1 | 2,367 | -0.04% |
|
| 2019/04/26 | 2 | 45.85 | 6 | 47.09 | 46.00 | -4 | 2,341 | -0.17% |
|
| 2019/04/25 | 17 | 48.82 | 12 | 48.90 | 49.05 | 5 | 2,243 | 0.22% |
|
| 2019/04/23 | 1 | 47.15 | 3 | 46.62 | 46.80 | -2 | 2,042 | -0.10% |
|
| 2019/04/22 | 4 | 47.30 | 0 | 0.00 | 47.00 | 4 | 2,035 | 0.20% |
|
| 2019/04/18 | 0 | 0.00 | 4 | 47.08 | 45.50 | -4 | 1,996 | -0.20% |
|
| 2019/04/17 | 19 | 49.00 | 18 | 48.33 | 47.30 | 1 | 1,952 | 0.05% |
|
| 2019/04/16 | 2 | 47.75 | 0 | 0.00 | 47.80 | 2 | 1,801 | 0.11% |
|
| 2019/04/15 | 10 | 45.25 | 0 | 0.00 | 45.65 | 10 | 1,755 | 0.57% |
|
| 2019/04/12 | 2 | 46.63 | 0 | 0.00 | 45.85 | 2 | 1,733 | 0.12% |
|
| 2019/04/11 | 1 | 48.05 | 1 | 47.55 | 46.90 | 0 | 1,685 | 0.00% |
|
| 2019/04/10 | 6 | 47.57 | 1 | 47.65 | 47.90 | 5 | 1,651 | 0.30% |
|
| 2019/04/09 | 0 | 0.00 | 1 | 47.95 | 47.15 | -1 | 1,591 | -0.06% |
|
| 2019/04/08 | 7 | 47.14 | 0 | 0.00 | 47.00 | 7 | 1,563 | 0.45% |
|
| 2019/04/03 | 0 | 0.00 | 1 | 46.10 | 47.05 | -1 | 1,534 | -0.07% |
|
| 2019/04/02 | 4 | 45.80 | 13 | 45.70 | 46.00 | -9 | 1,449 | -0.62% |
|
| 2019/04/01 | 10 | 44.40 | 0 | 0.00 | 44.80 | 10 | 1,403 | 0.71% |
|
| 2019/03/28 | 1 | 45.70 | 1 | 44.90 | 44.70 | 0 | 1,351 | 0.00% |
|
| 2019/03/27 | 0 | 0.00 | 1 | 46.50 | 46.15 | -1 | 1,328 | -0.08% |
|
| 2019/03/26 | 1 | 46.95 | 0 | 0.00 | 46.95 | 1 | 1,324 | 0.08% |
|
| 2019/03/25 | 1 | 47.30 | 2 | 47.43 | 47.90 | -1 | 1,309 | -0.08% |
|
| 2019/03/22 | 0 | 0.00 | 5 | 48.40 | 48.70 | -5 | 1,272 | -0.39% |
|
| 2019/03/21 | 2 | 48.18 | 1 | 47.80 | 48.00 | 1 | 1,218 | 0.08% |
|
| 2019/03/20 | 3 | 47.65 | 4 | 47.35 | 48.30 | -1 | 1,163 | -0.09% |
|
| 2019/03/19 | 5 | 44.16 | 2 | 46.20 | 46.35 | 3 | 1,030 | 0.29% |
|
| 2019/03/18 | 4 | 44.05 | 9 | 44.08 | 44.10 | -5 | 896 | -0.56% |
|
| 2019/03/15 | 1 | 41.00 | 0 | 0.00 | 40.80 | 1 | 808 | 0.12% |
|
| 2019/03/14 | 5 | 41.00 | 0 | 0.00 | 40.80 | 5 | 806 | 0.62% |
|
| 2019/03/07 | 1 | 40.05 | 1 | 39.55 | 39.55 | 0 | 907 | 0.00% |
|
| 2019/03/06 | 2 | 40.70 | 0 | 0.00 | 40.55 | 2 | 941 | 0.21% |
|
| 2019/02/27 | 0 | 0.00 | 2 | 41.45 | 41.30 | -2 | 960 | -0.21% |
|
| 2019/02/26 | 2 | 42.40 | 5 | 42.00 | 41.90 | -3 | 957 | -0.31% |
|
| 2019/02/25 | 1 | 41.10 | 0 | 0.00 | 41.35 | 1 | 953 | 0.10% |
|
| 2019/02/22 | 5 | 41.17 | 1 | 41.15 | 41.45 | 4 | 989 | 0.40% |
|
| 2019/02/21 | 1 | 39.95 | 1 | 40.40 | 40.85 | 0 | 960 | 0.00% |
|
| 2019/02/20 | 1 | 40.00 | 1 | 39.90 | 40.00 | 0 | 948 | 0.00% |
|
| 2019/02/19 | 1 | 39.80 | 1 | 40.15 | 40.20 | 0 | 941 | 0.00% |
|
| 2019/02/18 | 1 | 39.80 | 0 | 0.00 | 40.15 | 1 | 935 | 0.11% |
|
| 2019/02/15 | 1 | 39.50 | 1 | 40.00 | 39.70 | 0 | 921 | 0.00% |
|
| 2019/02/14 | 3 | 40.80 | 0 | 0.00 | 40.85 | 3 | 898 | 0.33% |
|
| 2019/02/13 | 0 | 0.00 | 47 | 41.00 | 42.00 | -47 | 858 | -5.47% |
|
| 2019/02/12 | 0 | 0.00 | 1 | 38.20 | 38.30 | -1 | 786 | -0.13% |
|
| 2019/01/28 | 0 | 0.00 | 3 | 37.80 | 37.90 | -3 | 824 | -0.36% |
|
| 2019/01/17 | 3 | 37.80 | 8 | 37.85 | 37.50 | -5 | 1,114 | -0.45% |
|
| 2019/01/04 | 0 | 0.00 | 1 | 36.50 | 36.50 | -1 | 1,422 | -0.07% |
|
| 2018/12/26 | 5 | 36.98 | 1 | 36.75 | 36.75 | 4 | 1,438 | 0.28% |
|
| 2018/12/25 | 0 | 0.00 | 1 | 36.95 | 36.95 | -1 | 1,441 | -0.07% |
|
| 2018/12/24 | 1 | 37.60 | 2 | 38.25 | 37.60 | -1 | 1,453 | -0.07% |
|
| 2018/12/21 | 1 | 37.00 | 0 | 0.00 | 37.50 | 1 | 1,467 | 0.07% |
|
| 2018/12/20 | 2 | 38.88 | 0 | 0.00 | 37.35 | 2 | 1,464 | 0.14% |
|
| 2018/12/19 | 0 | 0.00 | 1 | 38.80 | 38.80 | -1 | 1,456 | -0.07% |
|
| 2018/12/18 | 0 | 0.00 | 16 | 38.14 | 37.85 | -16 | 1,441 | -1.11% |
|
| 2018/12/10 | 10 | 36.65 | 5 | 36.56 | 36.50 | 5 | 1,447 | 0.35% |
|
| 2018/12/07 | 0 | 0.00 | 2 | 37.20 | 36.80 | -2 | 1,446 | -0.14% |
|
| 2018/12/06 | 7 | 38.14 | 6 | 36.41 | 36.25 | 1 | 1,445 | 0.07% |
|
| 2018/12/05 | 13 | 39.18 | 3 | 39.15 | 39.15 | 10 | 1,419 | 0.70% |
|
| 2018/12/04 | 0 | 0.00 | 11 | 41.40 | 40.60 | -11 | 1,419 | -0.78% |
|
| 2018/12/03 | 7 | 40.01 | 5 | 39.79 | 39.90 | 2 | 1,402 | 0.14% |
|
| 2018/11/30 | 2 | 39.00 | 0 | 0.00 | 39.35 | 2 | 1,380 | 0.14% |
|
| 2018/11/29 | 3 | 39.63 | 7 | 40.18 | 39.20 | -4 | 1,365 | -0.29% |
|
| 2018/11/28 | 1 | 38.80 | 0 | 0.00 | 38.95 | 1 | 1,318 | 0.08% |
|
| 2018/11/26 | 1 | 37.25 | 0 | 0.00 | 37.75 | 1 | 1,294 | 0.08% |
|
| 2018/11/22 | 2 | 38.65 | 0 | 0.00 | 38.40 | 2 | 1,290 | 0.15% |
|
| 2018/11/21 | 0 | 0.00 | 4 | 37.78 | 38.80 | -4 | 1,246 | -0.32% |
|
| 2018/11/19 | 7 | 36.00 | 0 | 0.00 | 36.10 | 7 | 1,187 | 0.59% |
|
| 2018/11/14 | 0 | 0.00 | 1 | 37.10 | 36.85 | -1 | 1,184 | -0.08% |
|
| 2018/11/12 | 2 | 36.43 | 0 | 0.00 | 36.40 | 2 | 1,186 | 0.17% |
|
| 2018/11/08 | 0 | 0.00 | 2 | 38.00 | 37.20 | -2 | 1,202 | -0.17% |
|
| 2018/11/07 | 0 | 0.00 | 10 | 37.80 | 37.65 | -10 | 1,203 | -0.83% |
|
| 2018/11/06 | 17 | 37.74 | 0 | 0.00 | 37.05 | 17 | 1,222 | 1.39% |
|
| 2018/11/05 | 3 | 38.83 | 0 | 0.00 | 38.80 | 3 | 1,212 | 0.25% |
|
| 2018/11/02 | 2 | 40.00 | 13 | 40.36 | 40.10 | -11 | 1,212 | -0.91% |
|
| 2018/11/01 | 4 | 38.63 | 6 | 39.46 | 39.00 | -2 | 1,143 | -0.17% |
|
| 2018/10/31 | 0 | 0.00 | 11 | 37.53 | 38.05 | -11 | 1,127 | -0.98% |
|
| 2018/10/29 | 7 | 36.50 | 0 | 0.00 | 35.70 | 7 | 1,124 | 0.62% |
|
| 2018/10/26 | 18 | 38.26 | 0 | 0.00 | 37.05 | 18 | 1,136 | 1.58% |
|
| 2018/10/25 | 2 | 37.65 | 0 | 0.00 | 38.20 | 2 | 1,105 | 0.18% |
|
| 2018/10/24 | 0 | 0.00 | 3 | 39.58 | 40.00 | -3 | 1,057 | -0.28% |
|
| 2018/10/23 | 0 | 0.00 | 10 | 38.55 | 38.25 | -10 | 995 | -1.00% |
|
| 2018/10/22 | 2 | 35.85 | 48 | 38.42 | 39.00 | -46 | 944 | -4.87% |
|
| 2018/10/18 | 3 | 37.55 | 2 | 38.00 | 37.75 | 1 | 885 | 0.11% |
|
| 2018/10/17 | 11 | 37.00 | 4 | 36.80 | 36.40 | 7 | 836 | 0.84% |
|