券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
群益金鼎-古亭 券商分點個股進出
群益金鼎-古亭 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 | 0 | 0.00 | 1 | 96.80 | 95.60 | -1 | 2,191 | -0.05% |
|
| 2024/04/29 | 1 | 94.90 | 0 | 0.00 | 95.00 | 1 | 2,232 | 0.04% |
|
| 2024/04/23 | 0 | 92.10 | 0 | 0.00 | 92.30 | 0 | 2,342 | 0.00% |
|
| 2024/04/16 | 0 | 94.90 | 5 | 94.40 | 94.00 | -5 | 2,384 | -0.21% |
|
| 2024/04/15 | 1.1 | 98.66 | 0 | 0.00 | 98.00 | 1.1 | 2,372 | 0.04% |
|
| 2024/04/11 | 1 | 103.00 | 0.2 | 103.50 | 103.00 | 0.9 | 2,379 | 0.04% |
|
| 2024/04/09 | 0.1 | 106.50 | 1 | 106.50 | 106.50 | -0.9 | 2,391 | -0.04% |
|
| 2024/04/02 | 0 | 0.00 | 0.1 | 110.50 | 110.50 | -0.1 | 2,429 | 0.00% |
|
| 2024/04/01 | 1 | 110.50 | 4 | 108.38 | 111.00 | -3 | 2,457 | -0.12% |
|
| 2024/03/27 | 1 | 109.00 | 0 | 0.00 | 109.00 | 1 | 2,533 | 0.04% |
|
| 2024/03/26 | 1 | 108.00 | 1 | 109.00 | 108.00 | 0 | 2,542 | 0.00% |
|
| 2024/03/22 | 1 | 108.50 | 0 | 0.00 | 109.00 | 1 | 2,555 | 0.04% |
|
| 2024/03/21 | 1 | 108.50 | 0 | 0.00 | 108.50 | 1 | 2,568 | 0.04% |
|
| 2024/03/19 | 2 | 108.50 | 0 | 0.00 | 108.50 | 2 | 2,619 | 0.08% |
|
| 2024/03/18 | 0 | 0.00 | 2 | 106.25 | 107.00 | -2 | 2,755 | -0.07% |
|
| 2024/03/15 | 2 | 105.50 | 0 | 0.00 | 105.50 | 2 | 2,787 | 0.07% |
|
| 2024/03/11 | 1.1 | 108.50 | 0 | 0.00 | 108.50 | 1.1 | 2,862 | 0.04% |
|
| 2024/03/08 | 5 | 112.00 | 5 | 110.50 | 108.00 | 0 | 2,890 | 0.00% |
|
| 2024/03/07 | 2 | 114.50 | 1 | 116.50 | 112.00 | 1 | 2,910 | 0.03% |
|
| 2024/03/06 | 6 | 118.83 | 19 | 118.08 | 117.00 | -13 | 2,930 | -0.44% |
|
| 2024/03/05 | 0 | 0.00 | 6 | 118.75 | 120.50 | -6 | 2,987 | -0.20% |
|
| 2024/03/04 | 9 | 122.33 | 0 | 0.00 | 120.50 | 9 | 3,162 | 0.28% |
|
| 2024/03/01 | 4 | 122.50 | 3 | 121.67 | 122.00 | 1 | 3,233 | 0.03% |
|
| 2024/02/29 | 9 | 121.56 | 6 | 120.75 | 121.00 | 3 | 3,326 | 0.09% |
|
| 2024/02/27 | 12 | 122.96 | 8 | 122.25 | 123.00 | 4 | 3,643 | 0.11% |
|
| 2024/02/26 | 50.1 | 127.24 | 32 | 126.73 | 127.50 | 18.1 | 3,764 | 0.48% |
|
| 2024/02/23 | 10 | 123.65 | 14 | 124.32 | 125.00 | -4 | 3,675 | -0.11% |
|
| 2024/02/22 | 0 | 0.00 | 3 | 114.50 | 114.50 | -3 | 3,461 | -0.09% |
|
| 2024/02/21 | 0 | 0.00 | 2 | 116.00 | 115.50 | -2 | 3,593 | -0.06% |
|
| 2024/02/20 | 5 | 115.00 | 2 | 115.00 | 115.00 | 3 | 3,646 | 0.08% |
|
| 2024/02/19 | 0 | 0.00 | 3 | 116.33 | 115.50 | -3 | 3,689 | -0.08% |
|
| 2024/02/16 | 1 | 113.50 | 5 | 116.20 | 118.50 | -4 | 3,815 | -0.10% |
|
| 2024/02/05 | 0.1 | 109.00 | 3 | 110.17 | 108.00 | -2.9 | 3,759 | -0.08% |
|
| 2024/02/02 | 0 | 0.00 | 3 | 110.00 | 110.50 | -3 | 3,759 | -0.08% |
|
| 2024/01/31 | 2 | 109.25 | 0 | 0.00 | 109.00 | 2 | 3,761 | 0.05% |
|
| 2024/01/30 | 1 | 108.00 | 2 | 105.50 | 106.00 | -1 | 3,756 | -0.03% |
|
| 2024/01/24 | 0 | 0.00 | 2 | 108.50 | 108.50 | -2 | 3,797 | -0.05% |
|
| 2024/01/23 | 2 | 109.00 | 1 | 107.50 | 108.00 | 1 | 3,792 | 0.03% |
|
| 2024/01/19 | 4 | 106.00 | 1 | 106.50 | 106.00 | 3 | 3,820 | 0.08% |
|
| 2024/01/18 | 0 | 0.00 | 2 | 105.50 | 105.50 | -2 | 3,848 | -0.05% |
|
| 2024/01/17 | 2 | 107.25 | 4 | 106.63 | 106.00 | -2 | 3,894 | -0.05% |
|
| 2024/01/15 | 0 | 114.00 | 0 | 0.00 | 113.50 | 0 | 3,874 | 0.00% |
|
| 2024/01/12 | 2 | 114.00 | 0 | 0.00 | 111.00 | 2 | 3,894 | 0.05% |
|
| 2024/01/11 | 3 | 114.00 | 1 | 114.00 | 114.00 | 2 | 3,908 | 0.05% |
|
| 2024/01/09 | 0 | 0.00 | 1 | 114.50 | 113.50 | -1 | 4,128 | -0.02% |
|
| 2024/01/08 | 1 | 118.50 | 1 | 120.50 | 115.50 | 0 | 4,202 | 0.00% |
|
| 2024/01/05 | 1 | 118.50 | 0 | 0.00 | 118.50 | 1 | 4,341 | 0.02% |
|
| 2024/01/04 | 0 | 0.00 | 0.2 | 117.50 | 116.50 | -0.2 | 4,352 | 0.00% |
|
| 2024/01/03 | 0 | 0.00 | 1 | 118.00 | 119.50 | -1 | 4,423 | -0.02% |
|
| 2024/01/02 | 1 | 122.00 | 0 | 0.00 | 122.00 | 1 | 4,398 | 0.02% |
|
| 2023/12/29 | 0 | 0.00 | 1 | 119.70 | 120.00 | -1 | 4,380 | -0.02% |
|
| 2023/12/27 | 4 | 122.50 | 3 | 122.50 | 122.00 | 1 | 4,368 | 0.02% |
|
| 2023/12/26 | 2 | 122.00 | 1 | 120.50 | 121.00 | 1 | 4,337 | 0.02% |
|
| 2023/12/25 | 4.2 | 121.38 | 4 | 120.25 | 122.00 | 0.2 | 4,299 | 0.00% |
|
| 2023/12/22 | 2 | 117.50 | 0 | 0.00 | 118.00 | 2 | 4,259 | 0.05% |
|
| 2023/12/21 | 2 | 116.75 | 0.3 | 116.50 | 116.00 | 1.7 | 4,258 | 0.04% |
|
| 2023/12/20 | 2 | 119.25 | 0 | 0.00 | 117.50 | 2 | 4,254 | 0.05% |
|
| 2023/12/19 | 1 | 115.50 | 1 | 117.00 | 118.50 | 0 | 4,245 | 0.00% |
|
| 2023/12/15 | 1 | 119.50 | 0 | 0.00 | 119.00 | 1 | 4,246 | 0.02% |
|
| 2023/12/14 | 2 | 119.75 | 0 | 0.00 | 121.00 | 2 | 4,256 | 0.05% |
|
| 2023/12/13 | 12.3 | 121.38 | 3.3 | 120.98 | 119.50 | 9 | 4,237 | 0.21% |
|
| 2023/12/12 | 1 | 128.00 | 0.2 | 127.50 | 128.00 | 0.8 | 4,152 | 0.02% |
|
| 2023/12/08 | 3 | 128.00 | 0.2 | 129.75 | 127.50 | 2.8 | 4,218 | 0.07% |
|
| 2023/12/06 | 0 | 0.00 | 1 | 131.50 | 131.50 | -1 | 4,195 | -0.02% |
|
| 2023/12/05 | 0 | 0.00 | 0.1 | 127.00 | 127.00 | -0.1 | 4,166 | 0.00% |
|
| 2023/12/04 | 0 | 0.00 | 1.1 | 133.83 | 129.50 | -1.1 | 4,186 | -0.03% |
|
| 2023/12/01 | 1.2 | 130.92 | 0.4 | 131.00 | 131.00 | 0.8 | 4,173 | 0.02% |
|
| 2023/11/30 | 2 | 134.50 | 3 | 133.83 | 134.00 | -1 | 4,183 | -0.02% |
|
| 2023/11/29 | 2 | 136.25 | 1.2 | 135.42 | 136.50 | 0.8 | 4,198 | 0.02% |
|
| 2023/11/28 | 3 | 129.83 | 5 | 129.60 | 132.50 | -2 | 4,025 | -0.05% |
|
| 2023/11/27 | 2 | 128.50 | 1 | 131.00 | 126.50 | 1 | 3,997 | 0.02% |
|
| 2023/11/24 | 8 | 132.31 | 11 | 130.23 | 128.00 | -3 | 3,972 | -0.08% |
|
| 2023/11/22 | 2 | 123.75 | 1 | 125.48 | 128.00 | 1 | 3,474 | 0.03% |
|
| 2023/11/21 | 1 | 120.00 | 1 | 121.00 | 120.00 | 0 | 3,257 | 0.00% |
|
| 2023/11/20 | 1 | 123.00 | 2.8 | 119.71 | 119.50 | -1.8 | 3,193 | -0.06% |
|
| 2023/11/17 | 2 | 115.00 | 1 | 116.50 | 118.50 | 1 | 3,044 | 0.03% |
|
| 2023/11/16 | 2 | 113.75 | 2 | 114.00 | 114.00 | 0 | 2,984 | 0.00% |
|
| 2023/11/15 | 2 | 118.00 | 1 | 120.50 | 117.50 | 1 | 2,910 | 0.03% |
|
| 2023/11/14 | 0 | 0.00 | 1 | 113.00 | 113.50 | -1 | 2,755 | -0.04% |
|
| 2023/11/10 | 0 | 105.00 | 1 | 105.00 | 105.00 | -1 | 2,725 | -0.04% |
|
| 2023/11/09 | 0.1 | 106.50 | 1 | 107.50 | 106.00 | -1 | 2,722 | -0.03% |
|
| 2023/11/08 | 1 | 110.50 | 2 | 109.00 | 109.00 | -1 | 2,720 | -0.04% |
|
| 2023/11/07 | 2 | 111.00 | 0 | 0.00 | 110.00 | 2 | 2,719 | 0.07% |
|
| 2023/11/06 | 1 | 110.00 | 0 | 0.00 | 111.00 | 1 | 2,739 | 0.04% |
|
| 2023/11/01 | 1 | 107.49 | 0 | 0.00 | 105.00 | 1 | 2,783 | 0.04% |
|
| 2023/10/27 | 0.1 | 106.00 | 0 | 0.00 | 105.50 | 0.1 | 2,819 | 0.00% |
|
| 2023/10/26 | 1 | 109.51 | 0 | 0.00 | 107.50 | 1 | 2,878 | 0.04% |
|
| 2023/10/25 | 0 | 0.00 | 1 | 115.00 | 113.50 | -1 | 2,913 | -0.03% |
|
| 2023/10/23 | 0 | 0.00 | 1 | 111.50 | 110.00 | -1 | 3,163 | -0.03% |
|
| 2023/10/20 | 1.1 | 110.45 | 2 | 107.50 | 112.00 | -1 | 3,248 | -0.03% |
|
| 2023/10/19 | 0 | 0.00 | 2 | 109.75 | 110.00 | -2 | 3,244 | -0.06% |
|
| 2023/10/18 | 2 | 114.43 | 3 | 109.17 | 108.50 | -1 | 3,252 | -0.03% |
|
| 2023/10/17 | 4 | 116.25 | 3 | 117.50 | 111.50 | 1 | 3,256 | 0.03% |
|
| 2023/10/16 | 1 | 114.01 | 0 | 0.00 | 114.50 | 1 | 3,177 | 0.03% |
|
| 2023/10/13 | 4 | 117.50 | 5 | 115.92 | 120.50 | -1 | 3,102 | -0.03% |
|
| 2023/10/12 | 1 | 107.00 | 0 | 0.00 | 111.00 | 1 | 2,973 | 0.03% |
|
| 2023/10/11 | 2 | 107.00 | 0 | 0.00 | 105.50 | 2 | 2,981 | 0.07% |
|
| 2023/10/06 | 0 | 0.00 | 1 | 103.00 | 103.50 | -1 | 2,926 | -0.03% |
|
| 2023/10/04 | 1 | 103.50 | 0 | 0.00 | 103.50 | 1 | 2,935 | 0.03% |
|
| 2023/10/03 | 0 | 0.00 | 1 | 105.50 | 104.50 | -1 | 2,947 | -0.03% |
|
| 2023/09/28 | 0 | 0.00 | 1 | 103.50 | 103.50 | -1 | 2,964 | -0.03% |
|
| 2023/09/26 | 0.1 | 106.50 | 0 | 0.00 | 105.00 | 0.1 | 2,979 | 0.00% |
|
| 2023/09/25 | 0 | 0.00 | 1 | 109.50 | 108.50 | -1 | 2,977 | -0.03% |
|
| 2023/09/22 | 2 | 110.00 | 1 | 107.50 | 109.50 | 1 | 2,974 | 0.03% |
|
| 2023/09/21 | 0.1 | 109.00 | 0 | 0.00 | 109.00 | 0.1 | 2,971 | 0.00% |
|
| 2023/09/20 | 3 | 115.50 | 0 | 0.00 | 113.50 | 3 | 2,952 | 0.10% |
|
| 2023/09/19 | 1 | 116.00 | 2 | 115.75 | 114.50 | -1 | 2,955 | -0.03% |
|
| 2023/09/18 | 3 | 118.67 | 1 | 118.50 | 118.50 | 2 | 2,935 | 0.07% |
|
| 2023/09/15 | 6 | 119.58 | 2 | 119.50 | 118.00 | 4 | 2,918 | 0.14% |
|
| 2023/09/14 | 4 | 116.13 | 6 | 116.58 | 118.00 | -2 | 2,872 | -0.07% |
|
| 2023/09/13 | 3.1 | 117.66 | 2 | 114.25 | 112.00 | 1.1 | 2,938 | 0.04% |
|
| 2023/09/11 | 1 | 115.50 | 0 | 0.00 | 115.50 | 1 | 2,897 | 0.03% |
|
| 2023/09/08 | 0 | 0.00 | 1 | 117.00 | 117.50 | -1 | 2,906 | -0.03% |
|
| 2023/09/07 | 0 | 0.00 | 3 | 118.50 | 116.50 | -3 | 2,928 | -0.10% |
|
| 2023/09/06 | 4 | 118.50 | 0 | 0.00 | 118.00 | 4 | 2,873 | 0.14% |
|
| 2023/09/05 | 1 | 118.00 | 6 | 117.92 | 117.50 | -5 | 2,830 | -0.18% |
|
| 2023/09/04 | 6 | 117.17 | 7 | 117.21 | 117.50 | -1 | 2,771 | -0.04% |
|
| 2023/09/01 | 4 | 113.38 | 6 | 113.67 | 114.00 | -2 | 2,689 | -0.07% |
|
| 2023/08/31 | 1 | 112.00 | 4 | 112.26 | 113.00 | -3 | 2,671 | -0.11% |
|
| 2023/08/30 | 2 | 108.00 | 2 | 109.25 | 108.00 | 0 | 2,608 | 0.00% |
|
| 2023/08/29 | 3 | 105.33 | 2 | 106.51 | 108.00 | 1 | 2,547 | 0.04% |
|
| 2023/08/28 | 0 | 0.00 | 0.1 | 103.00 | 103.00 | -0.1 | 2,488 | 0.00% |
|
| 2023/08/25 | 0 | 0.00 | 2 | 99.20 | 99.60 | -2 | 2,568 | -0.08% |
|
| 2023/08/22 | 0 | 98.30 | 0 | 0.00 | 97.80 | 0 | 2,683 | 0.00% |
|
| 2023/08/21 | 3 | 100.50 | 3 | 101.00 | 99.40 | 0 | 2,689 | 0.00% |
|
| 2023/08/18 | 1 | 100.00 | 2 | 98.40 | 99.50 | -1 | 2,693 | -0.04% |
|
| 2023/08/17 | 1 | 100.50 | 1 | 101.00 | 102.00 | 0 | 2,698 | 0.00% |
|
| 2023/08/16 | 0 | 0.00 | 2 | 96.15 | 96.60 | -2 | 2,681 | -0.07% |
|
| 2023/08/15 | 0 | 0.00 | 1 | 95.00 | 94.80 | -1 | 2,686 | -0.04% |
|
| 2023/08/10 | 3 | 99.40 | 3 | 98.37 | 98.10 | 0 | 2,673 | 0.00% |
|
| 2023/08/09 | 1 | 102.50 | 1 | 103.00 | 103.00 | 0 | 2,643 | 0.00% |
|
| 2023/08/08 | 4 | 106.63 | 10 | 105.50 | 105.00 | -6 | 2,629 | -0.23% |
|
| 2023/08/04 | 0 | 0.00 | 3 | 109.17 | 109.00 | -3 | 2,606 | -0.12% |
|
| 2023/08/02 | 2 | 111.75 | 1 | 111.50 | 111.50 | 1 | 2,584 | 0.04% |
|
| 2023/08/01 | 2 | 114.75 | 0 | 0.00 | 114.00 | 2 | 2,570 | 0.08% |
|
| 2023/07/31 | 0 | 0.00 | 3 | 124.00 | 115.00 | -3 | 2,571 | -0.12% |
|
| 2023/07/28 | 11 | 120.00 | 3 | 122.00 | 120.00 | 8 | 2,509 | 0.32% |
|
| 2023/07/27 | 4.1 | 120.98 | 2 | 120.00 | 120.00 | 2.1 | 2,443 | 0.09% |
|
| 2023/07/26 | 9 | 119.66 | 3 | 119.18 | 113.50 | 6 | 2,343 | 0.26% |
|
| 2023/07/25 | 4 | 113.50 | 8 | 115.56 | 117.50 | -4 | 2,174 | -0.18% |
|
| 2023/07/24 | 2 | 109.50 | 0 | 0.00 | 109.00 | 2 | 2,094 | 0.10% |
|
| 2023/07/21 | 2 | 111.00 | 1 | 112.50 | 112.50 | 1 | 2,119 | 0.05% |
|
| 2023/07/20 | 4 | 115.75 | 4 | 116.63 | 115.00 | 0 | 2,140 | 0.00% |
|
| 2023/07/19 | 5 | 114.40 | 3 | 114.67 | 114.00 | 2 | 2,105 | 0.09% |
|
| 2023/07/18 | 1 | 108.00 | 0 | 0.00 | 107.50 | 1 | 2,059 | 0.05% |
|
| 2023/07/14 | 3 | 109.33 | 1 | 107.50 | 106.00 | 2 | 2,065 | 0.10% |
|
| 2023/07/05 | 0 | 0.00 | 10 | 114.50 | 112.50 | -10 | 2,225 | -0.45% |
|
| 2023/07/03 | 0 | 0.00 | 2 | 112.50 | 112.00 | -2 | 2,269 | -0.09% |
|
| 2023/06/30 | 10 | 112.00 | 2 | 112.00 | 112.00 | 8 | 2,275 | 0.35% |
|
| 2023/06/21 | 0 | 0.00 | 1 | 114.50 | 115.50 | -1 | 2,566 | -0.04% |
|
| 2023/06/19 | 6 | 116.58 | 6 | 118.42 | 116.00 | 0 | 2,700 | 0.00% |
|
| 2023/06/16 | 0 | 0.00 | 2 | 114.00 | 114.00 | -2 | 2,659 | -0.08% |
|
| 2023/06/14 | 2 | 118.75 | 2 | 118.00 | 117.50 | 0 | 2,712 | 0.00% |
|
| 2023/06/13 | 2 | 117.50 | 0 | 0.00 | 117.50 | 2 | 2,727 | 0.07% |
|
| 2023/06/08 | 0 | 0.00 | 2 | 114.00 | 113.50 | -2 | 2,995 | -0.07% |
|
| 2023/06/07 | 0 | 0.00 | 1 | 115.50 | 116.00 | -1 | 3,070 | -0.03% |
|
| 2023/06/06 | 1 | 117.50 | 0 | 0.00 | 114.50 | 1 | 3,256 | 0.03% |
|
| 2023/06/05 | 3 | 119.50 | 2 | 119.00 | 119.00 | 1 | 3,270 | 0.03% |
|
| 2023/06/02 | 1 | 117.00 | 1 | 117.00 | 116.50 | 0 | 3,297 | 0.00% |
|
| 2023/05/31 | 3 | 118.00 | 3 | 117.00 | 117.50 | 0 | 3,444 | 0.00% |
|
| 2023/05/30 | 0 | 0.00 | 2 | 114.00 | 115.00 | -2 | 3,404 | -0.06% |
|
| 2023/05/29 | 3 | 112.50 | 0 | 0.00 | 112.50 | 3 | 3,411 | 0.09% |
|
| 2023/05/25 | 0 | 0.00 | 1 | 110.00 | 109.00 | -1 | 3,643 | -0.03% |
|
| 2023/05/22 | 0 | 0.00 | 1 | 109.00 | 110.00 | -1 | 4,239 | -0.02% |
|
| 2023/05/17 | 0 | 0.00 | 2 | 107.00 | 107.50 | -2 | 4,683 | -0.04% |
|
| 2023/05/15 | 4 | 105.50 | 4.7 | 105.85 | 105.00 | -0.7 | 5,020 | -0.01% |
|
| 2023/05/12 | 1 | 105.00 | 1 | 105.00 | 107.50 | 0 | 5,141 | 0.00% |
|
| 2023/05/09 | 2.1 | 109.45 | 2 | 107.50 | 107.50 | 0.1 | 5,553 | 0.00% |
|
| 2023/05/05 | 0 | 0.00 | 1 | 109.50 | 110.00 | -1 | 6,254 | -0.02% |
|
| 2023/05/04 | 6.1 | 108.82 | 5 | 109.60 | 106.50 | 1.1 | 6,359 | 0.02% |
|
| 2023/04/26 | 2 | 103.50 | 2 | 104.50 | 105.50 | 0 | 6,583 | 0.00% |
|
| 2023/04/25 | 0 | 0.00 | 2 | 103.50 | 102.50 | -2 | 6,707 | -0.03% |
|
| 2023/04/24 | 0.1 | 110.00 | 0 | 0.00 | 108.50 | 0.1 | 6,698 | 0.00% |
|
| 2023/04/21 | 1 | 112.50 | 2 | 115.00 | 111.50 | -1 | 6,702 | -0.01% |
|
| 2023/04/20 | 0.1 | 119.50 | 0 | 0.00 | 115.50 | 0.1 | 6,780 | 0.00% |
|
| 2023/04/19 | 0 | 0.00 | 1 | 120.50 | 120.00 | -1 | 6,791 | -0.01% |
|
| 2023/04/18 | 2 | 121.50 | 0 | 0.00 | 121.50 | 2 | 6,814 | 0.03% |
|
| 2023/04/17 | 4 | 123.00 | 0 | 0.00 | 124.50 | 4 | 6,883 | 0.06% |
|
| 2023/04/14 | 2 | 125.50 | 3 | 124.83 | 123.00 | -1 | 6,991 | -0.01% |
|
| 2023/04/13 | 2.1 | 124.71 | 1 | 125.50 | 122.00 | 1.1 | 7,028 | 0.02% |
|
| 2023/04/12 | 3 | 128.33 | 2 | 128.00 | 130.00 | 1 | 6,966 | 0.01% |
|
| 2023/04/11 | 0.1 | 125.50 | 3 | 125.50 | 125.50 | -2.9 | 6,893 | -0.04% |
|
| 2023/04/10 | 0 | 0.00 | 1 | 124.00 | 123.50 | -1 | 6,913 | -0.01% |
|
| 2023/04/06 | 2 | 124.50 | 1 | 123.00 | 125.50 | 1 | 6,940 | 0.01% |
|
| 2023/03/29 | 0 | 0.00 | 19 | 119.61 | 119.00 | -19 | 6,962 | -0.27% |
|
| 2023/03/28 | 0 | 0.00 | 9 | 125.72 | 121.00 | -9 | 7,000 | -0.13% |
|
| 2023/03/27 | 0 | 0.00 | 10 | 126.30 | 125.50 | -10 | 6,987 | -0.14% |
|
| 2023/03/24 | 4 | 129.00 | 2 | 128.50 | 127.50 | 2 | 7,028 | 0.03% |
|
| 2023/03/23 | 2 | 125.50 | 5 | 125.00 | 125.50 | -3 | 6,863 | -0.04% |
|
| 2023/03/22 | 7 | 127.57 | 6 | 127.75 | 126.00 | 1 | 6,859 | 0.01% |
|
| 2023/03/21 | 2 | 123.50 | 1.2 | 124.67 | 125.50 | 0.8 | 6,789 | 0.01% |
|
| 2023/03/20 | 6 | 121.00 | 6 | 120.08 | 120.50 | 0 | 6,795 | 0.00% |
|
| 2023/03/17 | 1 | 119.50 | 1 | 119.00 | 119.50 | 0 | 6,849 | 0.00% |
|
| 2023/03/16 | 0 | 0.00 | 5 | 115.50 | 116.50 | -5 | 6,879 | -0.07% |
|
| 2023/03/15 | 0 | 0.00 | 17 | 118.00 | 117.00 | -17 | 6,955 | -0.24% |
|
| 2023/03/14 | 4 | 119.00 | 4 | 118.50 | 116.50 | 0 | 7,024 | 0.00% |
|
| 2023/03/13 | 2 | 116.50 | 0 | 0.00 | 120.50 | 2 | 7,217 | 0.03% |
|
| 2023/03/10 | 2 | 124.00 | 3 | 125.33 | 124.00 | -1 | 7,418 | -0.01% |
|
| 2023/03/09 | 7.2 | 132.57 | 6 | 130.75 | 128.00 | 1.2 | 7,584 | 0.02% |
|
| 2023/03/08 | 2 | 128.00 | 0 | 0.00 | 128.00 | 2 | 7,472 | 0.03% |
|
| 2023/03/07 | 1.2 | 127.58 | 5 | 127.70 | 127.00 | -3.8 | 7,556 | -0.05% |
|
| 2023/03/06 | 0 | 0.00 | 19 | 130.50 | 130.00 | -19 | 7,594 | -0.25% |
|
| 2023/03/03 | 3 | 128.33 | 3 | 128.50 | 127.00 | 0 | 7,687 | 0.00% |
|
| 2023/03/02 | 7 | 126.79 | 3.3 | 126.50 | 126.50 | 3.7 | 7,798 | 0.05% |
|
| 2023/03/01 | 3 | 124.83 | 3 | 127.00 | 127.00 | 0 | 7,790 | 0.00% |
|
| 2023/02/24 | 4 | 125.50 | 0.2 | 127.00 | 124.00 | 3.8 | 7,833 | 0.05% |
|
| 2023/02/23 | 2 | 125.50 | 8 | 126.81 | 128.00 | -6 | 7,790 | -0.08% |
|
| 2023/02/22 | 5.1 | 122.67 | 3 | 120.83 | 122.50 | 2.1 | 7,937 | 0.03% |
|
| 2023/02/21 | 2.1 | 127.95 | 5 | 127.40 | 127.00 | -2.9 | 8,019 | -0.04% |
|
| 2023/02/20 | 24 | 127.56 | 27 | 127.15 | 127.50 | -3 | 7,974 | -0.04% |
|
| 2023/02/17 | 12 | 120.71 | 13.5 | 121.74 | 123.00 | -1.5 | 7,825 | -0.02% |
|
| 2023/02/16 | 1.1 | 118.37 | 0.1 | 119.00 | 118.50 | 1 | 7,829 | 0.01% |
|
| 2023/02/15 | 1 | 115.50 | 0 | 0.00 | 115.50 | 1 | 8,157 | 0.01% |
|
| 2023/02/14 | 12.2 | 118.93 | 3 | 119.34 | 116.50 | 9.2 | 8,149 | 0.11% |
|
| 2023/02/13 | 2 | 114.50 | 5 | 115.10 | 115.50 | -3 | 8,051 | -0.04% |
|
| 2023/02/10 | 2 | 118.49 | 4 | 117.00 | 115.00 | -2 | 8,172 | -0.02% |
|
| 2023/02/09 | 3 | 116.67 | 3.3 | 113.92 | 117.00 | -0.3 | 8,302 | 0.00% |
|
| 2023/02/08 | 4 | 115.88 | 1 | 117.00 | 114.50 | 3 | 8,304 | 0.04% |
|
| 2023/02/07 | 4 | 115.50 | 3.1 | 115.66 | 115.50 | 0.9 | 8,270 | 0.01% |
|
| 2023/02/06 | 9.3 | 117.25 | 7 | 117.64 | 119.00 | 2.3 | 8,347 | 0.03% |
|
| 2023/02/03 | 16 | 115.94 | 15 | 117.26 | 118.00 | 1 | 8,352 | 0.01% |
|
| 2023/02/02 | 4 | 108.88 | 5 | 108.20 | 108.50 | -1 | 8,079 | -0.01% |
|
| 2023/02/01 | 1 | 105.50 | 1 | 105.50 | 105.50 | 0 | 8,565 | 0.00% |
|
| 2023/01/31 | 3 | 104.67 | 1 | 103.50 | 104.50 | 2 | 8,592 | 0.02% |
|
| 2023/01/30 | 5 | 99.36 | 5 | 100.02 | 103.00 | 0 | 8,629 | 0.00% |
|
| 2023/01/17 | 0 | 0.00 | 2 | 97.80 | 96.80 | -2 | 8,747 | -0.02% |
|
| 2023/01/16 | 1 | 96.70 | 9 | 95.92 | 97.40 | -8 | 8,952 | -0.09% |
|
| 2023/01/13 | 2 | 99.60 | 2 | 98.30 | 96.00 | 0 | 8,997 | 0.00% |
|
| 2023/01/12 | 1 | 98.30 | 3 | 97.60 | 95.30 | -2 | 8,962 | -0.02% |
|
| 2023/01/11 | 1 | 97.60 | 0 | 0.00 | 98.30 | 1 | 8,993 | 0.01% |
|
| 2023/01/10 | 0 | 0.00 | 2 | 97.60 | 97.50 | -2 | 9,081 | -0.02% |
|
| 2023/01/09 | 2 | 97.00 | 0 | 0.00 | 96.70 | 2 | 9,089 | 0.02% |
|
| 2023/01/06 | 0 | 0.00 | 1 | 95.90 | 96.70 | -1 | 9,139 | -0.01% |
|
| 2023/01/05 | 8 | 96.74 | 6 | 95.98 | 96.00 | 2 | 9,212 | 0.02% |
|
| 2023/01/04 | 7 | 94.53 | 12 | 94.78 | 96.10 | -5 | 9,225 | -0.05% |
|
| 2023/01/03 | 5 | 91.48 | 0 | 0.00 | 92.50 | 5 | 9,221 | 0.05% |
|
| 2022/12/30 | 2 | 88.90 | 2 | 88.50 | 88.00 | 0 | 9,307 | 0.00% |
|
| 2022/12/29 | 2 | 88.00 | 2 | 88.40 | 87.80 | 0 | 9,430 | 0.00% |
|
| 2022/12/28 | 6 | 89.73 | 6 | 88.70 | 88.30 | 0 | 9,677 | 0.00% |
|
| 2022/12/27 | 2.1 | 89.00 | 2 | 91.10 | 90.30 | 0.1 | 9,891 | 0.00% |
|
| 2022/12/26 | 2 | 88.00 | 2 | 88.40 | 87.60 | 0 | 10,053 | 0.00% |
|
| 2022/12/22 | 2 | 90.00 | 0 | 0.00 | 88.60 | 2 | 10,418 | 0.02% |
|
| 2022/12/20 | 5 | 94.16 | 6 | 94.23 | 89.30 | -1 | 10,634 | -0.01% |
|
| 2022/12/19 | 1 | 95.80 | 1 | 94.50 | 93.70 | 0 | 10,700 | 0.00% |
|
| 2022/12/16 | 3.1 | 97.19 | 8 | 96.76 | 95.70 | -4.9 | 10,759 | -0.05% |
|
| 2022/12/12 | 8 | 103.25 | 8 | 102.50 | 101.00 | 0 | 10,901 | 0.00% |
|
| 2022/12/09 | 6 | 106.42 | 2 | 106.75 | 105.50 | 4 | 10,914 | 0.04% |
|
| 2022/12/07 | 5 | 105.10 | 5 | 105.10 | 103.00 | 0 | 10,887 | 0.00% |
|
| 2022/12/06 | 6.1 | 107.05 | 3 | 107.00 | 104.50 | 3.1 | 10,835 | 0.03% |
|
| 2022/12/05 | 12.2 | 110.17 | 4 | 109.50 | 109.50 | 8.2 | 10,850 | 0.08% |
|
| 2022/12/02 | 25 | 106.46 | 24.1 | 107.34 | 107.00 | 0.9 | 10,675 | 0.01% |
|
| 2022/12/01 | 8 | 101.31 | 8 | 101.13 | 100.00 | 0 | 10,409 | 0.00% |
|
| 2022/11/30 | 1 | 93.70 | 1 | 95.50 | 93.70 | 0 | 10,390 | 0.00% |
|
| 2022/11/29 | 8 | 94.85 | 5 | 95.48 | 94.50 | 3 | 10,435 | 0.03% |
|
| 2022/11/28 | 0 | 0.00 | 2 | 95.50 | 97.60 | -2 | 10,366 | -0.02% |
|
| 2022/11/25 | 5 | 97.50 | 7 | 97.03 | 96.50 | -2 | 10,336 | -0.02% |
|
| 2022/11/24 | 58 | 96.02 | 2 | 93.80 | 96.20 | 56 | 10,197 | 0.55% |
|
| 2022/11/23 | 5 | 91.92 | 6 | 91.70 | 91.10 | -1 | 10,093 | -0.01% |
|
| 2022/11/22 | 0.1 | 92.40 | 4 | 92.68 | 90.90 | -3.9 | 10,131 | -0.04% |
|
| 2022/11/21 | 3 | 95.03 | 7 | 95.50 | 94.30 | -4 | 10,157 | -0.04% |
|
| 2022/11/18 | 6 | 97.57 | 3 | 99.13 | 95.10 | 3 | 10,210 | 0.03% |
|
| 2022/11/17 | 4 | 96.10 | 3 | 94.68 | 96.30 | 1 | 10,032 | 0.01% |
|
| 2022/11/15 | 1 | 95.20 | 6 | 94.52 | 94.50 | -5 | 9,958 | -0.05% |
|
| 2022/11/14 | 6 | 94.73 | 5 | 94.76 | 95.00 | 1 | 10,052 | 0.01% |
|
| 2022/11/11 | 9.1 | 94.11 | 8 | 94.39 | 91.70 | 1.1 | 10,143 | 0.01% |
|
| 2022/11/10 | 2 | 91.75 | 0 | 0.00 | 91.00 | 2 | 9,942 | 0.02% |
|
| 2022/11/09 | 1 | 90.50 | 4 | 91.55 | 91.80 | -3 | 10,574 | -0.03% |
|
| 2022/11/08 | 2 | 89.75 | 1 | 92.10 | 88.50 | 1 | 10,728 | 0.01% |
|
| 2022/11/07 | 10 | 90.90 | 5 | 90.74 | 89.00 | 5 | 10,775 | 0.05% |
|
| 2022/11/04 | 2 | 87.15 | 4 | 88.48 | 89.00 | -2 | 10,622 | -0.02% |
|
| 2022/11/03 | 2 | 88.55 | 1 | 89.60 | 88.60 | 1 | 10,544 | 0.01% |
|
| 2022/11/02 | 14 | 87.14 | 21 | 88.24 | 89.00 | -7 | 10,572 | -0.07% |
|
| 2022/11/01 | 7 | 85.14 | 1 | 88.50 | 87.10 | 6 | 10,461 | 0.06% |
|
| 2022/10/31 | 4 | 83.10 | 12 | 83.03 | 83.40 | -8 | 10,351 | -0.08% |
|
| 2022/10/28 | 13 | 84.16 | 14 | 82.07 | 82.10 | -1 | 10,407 | -0.01% |
|
| 2022/10/27 | 1 | 81.10 | 6 | 82.60 | 82.60 | -5 | 9,923 | -0.05% |
|
| 2022/10/26 | 23 | 75.17 | 24 | 75.41 | 75.10 | -1 | 9,967 | -0.01% |
|
| 2022/10/25 | 6 | 76.83 | 15 | 76.46 | 75.20 | -9 | 9,988 | -0.09% |
|
| 2022/10/24 | 3 | 84.77 | 2 | 84.70 | 82.10 | 1 | 10,014 | 0.01% |
|
| 2022/10/21 | 1 | 84.40 | 1 | 82.50 | 80.10 | 0 | 10,055 | 0.00% |
|
| 2022/10/20 | 2 | 85.80 | 6 | 83.68 | 83.60 | -4 | 10,334 | -0.04% |
|
| 2022/10/19 | 1 | 88.30 | 0 | 0.00 | 85.20 | 1 | 10,430 | 0.01% |
|
| 2022/10/18 | 13 | 87.64 | 10 | 87.78 | 87.40 | 3 | 10,586 | 0.03% |
|
| 2022/10/17 | 3 | 87.50 | 2 | 84.60 | 89.70 | 1 | 11,013 | 0.01% |
|
| 2022/10/14 | 3 | 82.27 | 1 | 81.91 | 85.80 | 2 | 11,393 | 0.02% |
|
| 2022/10/13 | 6 | 83.60 | 0 | 0.00 | 78.00 | 6 | 11,510 | 0.05% |
|
| 2022/10/12 | 0 | 84.90 | 1.1 | 85.79 | 84.40 | -1.1 | 11,553 | -0.01% |
|
| 2022/10/07 | 7 | 92.41 | 1 | 92.90 | 90.30 | 6 | 11,951 | 0.05% |
|
| 2022/10/06 | 3 | 93.53 | 1 | 92.20 | 93.70 | 2 | 12,160 | 0.02% |
|
| 2022/10/05 | 3 | 95.94 | 11 | 94.95 | 92.50 | -8 | 12,257 | -0.07% |
|
| 2022/10/04 | 17 | 93.59 | 1 | 94.00 | 94.00 | 16 | 12,307 | 0.13% |
|
| 2022/10/03 | 1 | 93.90 | 13 | 91.50 | 92.70 | -12 | 12,390 | -0.10% |
|
| 2022/09/30 | 5 | 84.14 | 2 | 84.36 | 88.10 | 3 | 12,546 | 0.02% |
|
| 2022/09/29 | 2 | 85.45 | 3.5 | 86.79 | 83.30 | -1.5 | 12,679 | -0.01% |
|
| 2022/09/28 | 0 | 89.20 | 4 | 89.05 | 88.80 | -4 | 12,789 | -0.03% |
|
| 2022/09/27 | 9 | 90.17 | 1 | 89.40 | 93.40 | 8 | 12,951 | 0.06% |
|
| 2022/09/26 | 0 | 90.17 | 0.2 | 89.80 | 87.60 | -0.2 | 13,042 | 0.00% |
|
| 2022/09/23 | 0 | 96.80 | 6 | 97.25 | 96.60 | -6 | 13,268 | -0.05% |
|
| 2022/09/22 | 3 | 100.17 | 1 | 99.30 | 100.50 | 2 | 13,500 | 0.01% |
|
| 2022/09/21 | 2 | 99.70 | 0 | 0.00 | 98.00 | 2 | 13,616 | 0.01% |
|
| 2022/09/20 | 0 | 0.00 | 2 | 99.75 | 99.30 | -2 | 13,833 | -0.01% |
|
| 2022/09/14 | 0.2 | 105.00 | 0 | 0.00 | 107.00 | 0.2 | 14,506 | 0.00% |
|
| 2022/09/13 | 0.2 | 105.50 | 12 | 106.25 | 104.50 | -11.8 | 14,714 | -0.08% |
|
| 2022/09/12 | 15 | 105.50 | 0 | 107.00 | 104.50 | 15 | 14,947 | 0.10% |
|
| 2022/09/08 | 6 | 103.08 | 4 | 103.25 | 104.50 | 2 | 15,021 | 0.01% |
|
| 2022/09/07 | 0 | 0.00 | 1 | 101.50 | 101.50 | -1 | 15,044 | -0.01% |
|
| 2022/09/06 | 10.2 | 105.16 | 9 | 105.67 | 102.50 | 1.2 | 15,134 | 0.01% |
|
| 2022/09/05 | 4 | 113.00 | 5 | 114.00 | 113.00 | -1 | 15,073 | -0.01% |
|
| 2022/09/01 | 1 | 120.50 | 1 | 120.00 | 120.00 | 0 | 15,125 | 0.00% |
|
| 2022/08/31 | 1 | 123.50 | 1 | 123.50 | 123.50 | 0 | 15,229 | 0.00% |
|
| 2022/08/30 | 0 | 121.00 | 1 | 121.50 | 120.50 | -1 | 15,284 | -0.01% |
|
| 2022/08/29 | 2 | 120.00 | 2 | 122.00 | 122.50 | 0 | 15,418 | 0.00% |
|
| 2022/08/26 | 11 | 127.95 | 11 | 126.00 | 125.50 | 0 | 15,490 | 0.00% |
|
| 2022/08/25 | 13 | 128.96 | 11 | 128.64 | 127.00 | 2 | 15,557 | 0.01% |
|
| 2022/08/24 | 5 | 127.30 | 6 | 126.10 | 125.50 | -1 | 15,670 | -0.01% |
|
| 2022/08/23 | 5 | 126.70 | 9 | 128.61 | 129.00 | -4 | 15,831 | -0.03% |
|
| 2022/08/22 | 8 | 129.06 | 8 | 129.13 | 128.00 | 0 | 15,996 | 0.00% |
|
| 2022/08/19 | 28 | 133.13 | 38 | 133.45 | 133.00 | -10 | 16,019 | -0.06% |
|
| 2022/08/18 | 21 | 131.48 | 24 | 131.73 | 132.00 | -3 | 15,969 | -0.02% |
|
| 2022/08/17 | 2 | 131.00 | 5.1 | 129.42 | 128.00 | -3.1 | 15,821 | -0.02% |
|
| 2022/08/16 | 57 | 132.33 | 27 | 134.09 | 131.50 | 30 | 15,835 | 0.19% |
|
| 2022/08/15 | 15 | 127.30 | 16 | 128.60 | 130.50 | -1 | 15,334 | -0.01% |
|
| 2022/08/12 | 4 | 119.38 | 3 | 119.00 | 119.00 | 1 | 15,269 | 0.01% |
|
| 2022/08/11 | 0 | 0.00 | 2 | 117.50 | 113.50 | -2 | 15,319 | -0.01% |
|
| 2022/08/10 | 3 | 112.83 | 0 | 0.00 | 115.00 | 3 | 15,659 | 0.02% |
|
| 2022/08/09 | 2 | 118.00 | 0 | 0.00 | 114.50 | 2 | 16,036 | 0.01% |
|
| 2022/08/08 | 1 | 112.50 | 6 | 113.92 | 114.00 | -5 | 16,251 | -0.03% |
|
| 2022/08/05 | 1 | 117.00 | 20 | 116.50 | 116.00 | -19 | 16,600 | -0.11% |
|
| 2022/08/04 | 6 | 113.08 | 2 | 112.25 | 115.00 | 4 | 16,799 | 0.02% |
|
| 2022/08/03 | 7 | 116.07 | 5 | 112.40 | 111.00 | 2 | 16,929 | 0.01% |
|
| 2022/08/02 | 5 | 116.00 | 42 | 115.74 | 118.50 | -37 | 17,154 | -0.22% |
|
| 2022/08/01 | 5 | 119.40 | 3 | 121.17 | 120.50 | 2 | 17,327 | 0.01% |
|
| 2022/07/29 | 10 | 120.80 | 10 | 119.40 | 120.50 | 0 | 17,475 | 0.00% |
|
| 2022/07/28 | 12 | 121.54 | 11 | 122.41 | 119.50 | 1 | 17,587 | 0.01% |
|
| 2022/07/27 | 7 | 125.28 | 13 | 122.42 | 125.50 | -6 | 17,514 | -0.03% |
|
| 2022/07/26 | 3.3 | 131.20 | 3 | 131.50 | 129.50 | 0.3 | 17,300 | 0.00% |
|
| 2022/07/25 | 6 | 139.00 | 3.1 | 136.87 | 137.00 | 3 | 17,314 | 0.02% |
|
| 2022/07/22 | 21.2 | 147.60 | 11 | 146.81 | 143.00 | 10.2 | 17,441 | 0.06% |
|
| 2022/07/21 | 17.3 | 142.09 | 29 | 141.78 | 145.00 | -11.7 | 17,174 | -0.07% |
|
| 2022/07/20 | 8 | 134.88 | 7 | 134.00 | 133.50 | 1 | 17,003 | 0.01% |
|
| 2022/07/19 | 0 | 129.73 | 1 | 131.50 | 130.50 | -1 | 17,046 | -0.01% |
|
| 2022/07/18 | 11 | 135.32 | 11 | 135.64 | 132.50 | 0 | 17,195 | 0.00% |
|
| 2022/07/15 | 4 | 132.88 | 3 | 135.67 | 133.00 | 1 | 17,198 | 0.01% |
|
| 2022/07/14 | 65 | 131.62 | 8.1 | 130.90 | 134.00 | 56.9 | 17,096 | 0.33% |
|
| 2022/07/13 | 7 | 130.08 | 8 | 126.82 | 126.00 | -1 | 17,010 | -0.01% |
|
| 2022/07/12 | 5 | 124.70 | 4 | 124.88 | 127.00 | 1 | 17,014 | 0.01% |
|
| 2022/07/11 | 1 | 131.00 | 3 | 129.51 | 131.50 | -2 | 17,012 | -0.01% |
|
| 2022/07/08 | 10 | 131.65 | 12.3 | 131.63 | 134.50 | -2.3 | 16,992 | -0.01% |
|
| 2022/07/07 | 8 | 128.75 | 5.1 | 128.14 | 128.00 | 2.9 | 16,796 | 0.02% |
|
| 2022/07/06 | 3 | 126.67 | 6.3 | 130.53 | 125.00 | -3.3 | 16,633 | -0.02% |
|
| 2022/07/05 | 8 | 136.31 | 8.5 | 135.35 | 138.50 | -0.5 | 16,483 | 0.00% |
|
| 2022/07/04 | 9 | 138.00 | 7 | 138.57 | 135.50 | 2 | 16,684 | 0.01% |
|
| 2022/07/01 | 8 | 145.75 | 9 | 143.50 | 140.50 | -1 | 16,796 | -0.01% |
|
| 2022/06/30 | 11 | 144.54 | 8 | 142.82 | 149.00 | 3 | 16,587 | 0.02% |
|
| 2022/06/29 | 7 | 148.57 | 10 | 148.25 | 150.50 | -3 | 16,412 | -0.02% |
|
| 2022/06/28 | 12.3 | 153.89 | 4 | 156.00 | 148.50 | 8.3 | 16,339 | 0.05% |
|
| 2022/06/27 | 2 | 165.00 | 3.1 | 167.53 | 164.50 | -1.1 | 16,379 | -0.01% |
|
| 2022/06/24 | 7 | 162.14 | 7 | 162.71 | 160.00 | 0 | 16,541 | 0.00% |
|
| 2022/06/23 | 9 | 160.39 | 10 | 159.65 | 161.00 | -1 | 16,472 | -0.01% |
|
| 2022/06/22 | 8.1 | 162.88 | 13 | 158.77 | 155.50 | -4.9 | 16,295 | -0.03% |
|
| 2022/06/21 | 9 | 167.72 | 8 | 169.44 | 171.50 | 1 | 16,251 | 0.01% |
|
| 2022/06/20 | 9.2 | 175.51 | 49 | 169.24 | 164.50 | -39.8 | 16,400 | -0.24% |
|
| 2022/06/17 | 4.1 | 184.23 | 1 | 188.51 | 182.50 | 3.1 | 16,557 | 0.02% |
|
| 2022/06/16 | 7 | 202.62 | 7 | 194.17 | 191.00 | 0 | 17,063 | 0.00% |
|
| 2022/06/15 | 7 | 205.57 | 9 | 205.17 | 199.00 | -2 | 17,598 | -0.01% |
|
| 2022/06/14 | 7 | 202.63 | 5 | 201.71 | 204.50 | 2 | 17,776 | 0.01% |
|
| 2022/06/13 | 4 | 200.50 | 5.1 | 199.70 | 201.00 | -1.1 | 18,080 | -0.01% |
|
| 2022/06/10 | 13 | 200.12 | 12 | 198.38 | 201.00 | 1 | 18,463 | 0.01% |
|
| 2022/06/09 | 6.2 | 197.61 | 5.2 | 201.64 | 204.00 | 1 | 18,948 | 0.01% |
|
| 2022/06/08 | 9 | 203.89 | 9 | 201.06 | 200.50 | 0 | 19,158 | 0.00% |
|
| 2022/06/07 | 9.2 | 200.87 | 9 | 201.78 | 200.50 | 0.2 | 19,466 | 0.00% |
|
| 2022/06/06 | 4 | 210.00 | 4.1 | 206.44 | 208.50 | -0.1 | 19,980 | 0.00% |
|
| 2022/06/02 | 4 | 210.75 | 3 | 210.50 | 213.50 | 1 | 20,703 | 0.00% |
|
| 2022/06/01 | 4.1 | 211.49 | 8 | 212.88 | 208.50 | -4 | 21,005 | -0.02% |
|
| 2022/05/31 | 6.1 | 209.10 | 26 | 210.46 | 211.50 | -19.9 | 21,454 | -0.09% |
|
| 2022/05/30 | 10 | 203.40 | 11.4 | 205.69 | 211.50 | -1.4 | 22,102 | -0.01% |
|
| 2022/05/27 | 8 | 197.62 | 9 | 195.45 | 192.50 | -1 | 22,692 | 0.00% |
|
| 2022/05/26 | 10.2 | 194.90 | 8 | 193.69 | 191.00 | 2.2 | 23,005 | 0.01% |
|
| 2022/05/25 | 5 | 195.60 | 8 | 196.25 | 197.50 | -3 | 23,638 | -0.01% |
|
| 2022/05/24 | 14.4 | 198.12 | 14 | 197.54 | 194.00 | 0.4 | 23,892 | 0.00% |
|
| 2022/05/23 | 6.1 | 209.06 | 7 | 202.50 | 202.00 | -0.9 | 24,202 | 0.00% |
|
| 2022/05/20 | 11.2 | 213.80 | 11 | 212.91 | 208.00 | 0.2 | 24,359 | 0.00% |
|
| 2022/05/19 | 15 | 209.06 | 14.3 | 208.86 | 213.50 | 0.7 | 24,259 | 0.00% |
|
| 2022/05/18 | 17.2 | 216.31 | 11 | 215.28 | 213.50 | 6.2 | 24,343 | 0.03% |
|
| 2022/05/17 | 22 | 203.57 | 21.3 | 203.76 | 212.00 | 0.7 | 24,314 | 0.00% |
|
| 2022/05/16 | 3 | 201.33 | 4 | 198.14 | 196.00 | -1 | 24,621 | 0.00% |
|
| 2022/05/13 | 41.2 | 195.17 | 44.1 | 194.96 | 197.00 | -2.9 | 25,140 | -0.01% |
|
| 2022/05/12 | 19 | 189.89 | 19 | 187.79 | 183.50 | 0 | 25,318 | 0.00% |
|
| 2022/05/11 | 18 | 190.72 | 18 | 190.81 | 194.50 | 0 | 25,571 | 0.00% |
|
| 2022/05/10 | 9 | 182.61 | 9 | 186.18 | 196.50 | 0 | 26,008 | 0.00% |
|
| 2022/05/09 | 18 | 186.83 | 17 | 186.97 | 184.50 | 1 | 26,206 | 0.00% |
|
| 2022/05/06 | 12.6 | 198.05 | 7.1 | 193.67 | 192.00 | 5.5 | 26,424 | 0.02% |
|
| 2022/05/05 | 8 | 211.81 | 10.2 | 212.54 | 211.50 | -2.2 | 26,377 | -0.01% |
|
| 2022/05/04 | 6 | 205.67 | 22 | 205.07 | 205.00 | -16 | 26,305 | -0.06% |
|
| 2022/05/03 | 15 | 204.33 | 11 | 203.50 | 205.00 | 4 | 26,451 | 0.02% |
|
| 2022/04/29 | 13.1 | 207.12 | 9 | 207.84 | 199.50 | 4.1 | 26,513 | 0.02% |
|
| 2022/04/28 | 12.3 | 204.89 | 13.5 | 208.50 | 204.00 | -1.1 | 26,627 | 0.00% |
|
| 2022/04/27 | 13 | 201.34 | 18 | 198.86 | 203.50 | -5 | 26,744 | -0.02% |
|
| 2022/04/26 | 7 | 203.00 | 9 | 203.39 | 203.50 | -2 | 26,663 | -0.01% |
|
| 2022/04/25 | 4.2 | 207.60 | 4 | 204.50 | 199.50 | 0.2 | 26,652 | 0.00% |
|
| 2022/04/22 | 15.3 | 229.53 | 4 | 230.25 | 221.50 | 11.3 | 26,853 | 0.04% |
|
| 2022/04/21 | 9 | 230.94 | 8.2 | 233.50 | 239.00 | 0.8 | 26,713 | 0.00% |
|
| 2022/04/20 | 11 | 226.13 | 4 | 225.25 | 229.00 | 7 | 26,560 | 0.03% |
|
| 2022/04/19 | 13 | 230.65 | 11 | 228.23 | 221.50 | 2 | 26,443 | 0.01% |
|
| 2022/04/18 | 7 | 225.57 | 24 | 224.94 | 226.50 | -17 | 26,356 | -0.06% |
|
| 2022/04/15 | 15.1 | 228.60 | 18 | 228.67 | 225.50 | -2.9 | 26,358 | -0.01% |
|
| 2022/04/14 | 6.4 | 242.49 | 5 | 235.10 | 232.00 | 1.4 | 26,251 | 0.01% |
|
| 2022/04/13 | 12.2 | 255.38 | 12 | 254.46 | 248.00 | 0.2 | 26,134 | 0.00% |
|
| 2022/04/12 | 8.1 | 253.10 | 5.2 | 256.12 | 249.50 | 2.9 | 26,067 | 0.01% |
|
| 2022/04/11 | 4.3 | 259.06 | 15 | 261.27 | 246.00 | -10.7 | 25,928 | -0.04% |
|
| 2022/04/08 | 60.3 | 263.94 | 59.1 | 263.12 | 264.50 | 1.2 | 25,894 | 0.00% |
|
| 2022/04/07 | 9.3 | 290.52 | 4 | 276.88 | 272.00 | 5.3 | 25,455 | 0.02% |
|
| 2022/04/06 | 5 | 296.20 | 4 | 301.88 | 302.00 | 1 | 25,191 | 0.00% |
|
| 2022/04/01 | 4.3 | 295.00 | 10 | 296.85 | 300.00 | -5.7 | 25,234 | -0.02% |
|
| 2022/03/31 | 4.2 | 298.94 | 1.2 | 301.91 | 302.00 | 3.1 | 25,247 | 0.01% |
|
| 2022/03/30 | 8 | 313.19 | 12 | 309.50 | 304.50 | -4 | 25,271 | -0.02% |
|
| 2022/03/29 | 17 | 315.21 | 15 | 313.13 | 309.00 | 2 | 25,361 | 0.01% |
|
| 2022/03/28 | 7 | 293.43 | 13 | 296.23 | 303.00 | -6 | 25,412 | -0.02% |
|
| 2022/03/25 | 7 | 296.64 | 16 | 299.50 | 292.50 | -9 | 25,973 | -0.03% |
|
| 2022/03/24 | 17.2 | 298.37 | 12 | 297.92 | 292.00 | 5.1 | 26,531 | 0.02% |
|
| 2022/03/23 | 20 | 310.35 | 25.3 | 313.84 | 298.00 | -5.3 | 26,924 | -0.02% |
|
| 2022/03/22 | 14.1 | 300.85 | 59 | 302.89 | 307.00 | -44.9 | 26,954 | -0.17% |
|
| 2022/03/21 | 13 | 292.62 | 64 | 293.57 | 306.50 | -51 | 26,822 | -0.19% |
|
| 2022/03/18 | 37.2 | 289.61 | 53.1 | 291.61 | 291.50 | -16 | 26,240 | -0.06% |
|
| 2022/03/17 | 20.2 | 281.38 | 22 | 283.45 | 292.00 | -1.9 | 25,674 | -0.01% |
|
| 2022/03/16 | 27 | 265.85 | 20 | 265.35 | 265.50 | 7 | 25,410 | 0.03% |
|
| 2022/03/15 | 15 | 282.50 | 14.3 | 278.43 | 265.00 | 0.8 | 25,180 | 0.00% |
|
| 2022/03/14 | 24 | 295.65 | 23.1 | 295.02 | 294.00 | 1 | 24,990 | 0.00% |
|
| 2022/03/11 | 20 | 280.35 | 23 | 282.46 | 289.50 | -3 | 24,549 | -0.01% |
|
| 2022/03/10 | 14.2 | 280.86 | 32 | 282.80 | 279.00 | -17.9 | 24,273 | -0.07% |
|
| 2022/03/09 | 30.1 | 275.73 | 29 | 276.88 | 270.50 | 1.1 | 24,002 | 0.00% |
|
| 2022/03/08 | 59 | 271.08 | 45 | 271.77 | 265.50 | 14 | 23,491 | 0.06% |
|
| 2022/03/07 | 21 | 271.21 | 20.2 | 268.69 | 265.00 | 0.9 | 22,922 | 0.00% |
|
| 2022/03/04 | 58.1 | 289.81 | 52.4 | 287.23 | 281.00 | 5.7 | 22,690 | 0.02% |
|
| 2022/03/03 | 50 | 292.65 | 43 | 294.58 | 293.50 | 7 | 22,257 | 0.03% |
|
| 2022/03/02 | 75 | 262.59 | 70 | 262.75 | 273.00 | 5 | 21,598 | 0.02% |
|
| 2022/03/01 | 21.3 | 249.68 | 9 | 249.11 | 248.50 | 12.3 | 20,908 | 0.06% |
|
| 2022/02/25 | 21 | 246.67 | 23 | 246.89 | 245.00 | -2 | 20,682 | -0.01% |
|
| 2022/02/24 | 22 | 235.00 | 23 | 235.50 | 233.00 | -1 | 20,263 | 0.00% |
|
| 2022/02/23 | 12.1 | 232.63 | 13.1 | 233.67 | 238.50 | -0.9 | 20,564 | 0.00% |
|
| 2022/02/22 | 20.1 | 231.93 | 48 | 236.33 | 226.50 | -27.9 | 20,451 | -0.14% |
|
| 2022/02/21 | 9 | 235.11 | 5 | 236.20 | 240.00 | 4 | 20,648 | 0.02% |
|
| 2022/02/18 | 14.1 | 236.71 | 12 | 235.50 | 238.50 | 2.1 | 21,484 | 0.01% |
|
| 2022/02/17 | 6 | 238.25 | 9 | 239.44 | 236.00 | -3 | 21,706 | -0.01% |
|
| 2022/02/16 | 36.1 | 251.12 | 33 | 250.33 | 245.50 | 3.1 | 22,235 | 0.01% |
|
| 2022/02/15 | 28 | 263.10 | 24 | 264.33 | 245.00 | 4 | 22,917 | 0.02% |
|
| 2022/02/14 | 28 | 265.36 | 28 | 266.55 | 265.00 | 0 | 22,606 | 0.00% |
|
| 2022/02/11 | 27 | 259.65 | 31 | 261.56 | 271.00 | -4 | 22,673 | -0.02% |
|
| 2022/02/10 | 27 | 252.17 | 20.2 | 250.12 | 246.50 | 6.9 | 22,468 | 0.03% |
|
| 2022/02/09 | 27 | 231.30 | 40 | 235.73 | 243.00 | -13 | 21,779 | -0.06% |
|
| 2022/02/08 | 9.2 | 218.24 | 10 | 218.70 | 221.00 | -0.9 | 21,383 | 0.00% |
|
| 2022/02/07 | 3 | 206.67 | 7 | 207.29 | 213.50 | -4 | 21,002 | -0.02% |
|
| 2022/01/26 | 14 | 200.75 | 24 | 201.02 | 194.50 | -10 | 21,059 | -0.05% |
|
| 2022/01/25 | 21 | 207.05 | 12 | 206.21 | 205.00 | 9 | 21,190 | 0.04% |
|
| 2022/01/24 | 9 | 201.83 | 6.1 | 199.67 | 204.50 | 2.9 | 21,345 | 0.01% |
|
| 2022/01/21 | 8 | 206.19 | 7.2 | 199.81 | 198.00 | 0.8 | 21,519 | 0.00% |
|
| 2022/01/20 | 37.2 | 210.55 | 40 | 211.09 | 210.00 | -2.8 | 21,736 | -0.01% |
|
| 2022/01/19 | 14.1 | 206.15 | 14 | 207.00 | 207.00 | 0.1 | 21,725 | 0.00% |
|
| 2022/01/18 | 9 | 204.11 | 13 | 206.73 | 205.50 | -4 | 22,038 | -0.02% |
|
| 2022/01/17 | 27 | 199.30 | 30 | 201.18 | 203.50 | -3 | 21,998 | -0.01% |
|
| 2022/01/14 | 13 | 187.73 | 21 | 189.64 | 192.00 | -8 | 21,910 | -0.04% |
|
| 2022/01/13 | 5 | 186.50 | 3 | 186.00 | 185.50 | 2 | 22,163 | 0.01% |
|
| 2022/01/12 | 4 | 192.63 | 4 | 192.38 | 191.50 | 0 | 22,460 | 0.00% |
|
| 2022/01/11 | 12 | 189.33 | 7 | 189.86 | 191.50 | 5 | 22,880 | 0.02% |
|
| 2022/01/10 | 10 | 184.20 | 13 | 187.69 | 190.00 | -3 | 22,961 | -0.01% |
|
| 2022/01/07 | 29 | 185.05 | 27 | 183.94 | 179.00 | 2 | 23,066 | 0.01% |
|
| 2022/01/06 | 28 | 193.18 | 21 | 193.26 | 194.00 | 7 | 23,236 | 0.03% |
|
| 2022/01/05 | 12 | 190.25 | 4 | 190.75 | 188.00 | 8 | 23,394 | 0.03% |
|
| 2022/01/04 | 1 | 196.50 | 0 | 0.00 | 198.00 | 1 | 23,775 | 0.00% |
|
| 2022/01/03 | 1 | 196.00 | 0 | 0.00 | 196.00 | 1 | 24,054 | 0.00% |
|
| 2021/12/30 | 0 | 0.00 | 1 | 201.50 | 201.50 | -1 | 24,307 | 0.00% |
|
| 2021/12/29 | 0 | 0.00 | 61 | 197.49 | 197.00 | -61 | 24,731 | -0.25% |
|
| 2021/12/28 | 2 | 199.00 | 4 | 203.37 | 199.50 | -2 | 25,218 | -0.01% |
|
| 2021/12/27 | 6 | 195.33 | 3 | 196.50 | 198.00 | 3 | 25,437 | 0.01% |
|
| 2021/12/24 | 5 | 203.30 | 6 | 202.83 | 199.00 | -1 | 25,595 | 0.00% |
|
| 2021/12/23 | 71 | 211.10 | 8 | 208.50 | 206.00 | 63 | 25,704 | 0.25% |
|
| 2021/12/22 | 16 | 208.50 | 11 | 204.77 | 204.00 | 5 | 25,675 | 0.02% |
|
| 2021/12/21 | 30 | 207.55 | 18 | 207.81 | 206.50 | 12 | 25,621 | 0.05% |
|
| 2021/12/20 | 27 | 212.41 | 28 | 213.71 | 198.00 | -1 | 25,464 | 0.00% |
|
| 2021/12/17 | 23 | 207.37 | 21.2 | 205.51 | 205.00 | 1.8 | 25,290 | 0.01% |
|
| 2021/12/16 | 10 | 199.05 | 32 | 201.54 | 208.00 | -22 | 25,375 | -0.09% |
|
| 2021/12/15 | 3 | 186.00 | 9 | 190.44 | 189.50 | -6 | 25,699 | -0.02% |
|
| 2021/12/14 | 2 | 180.00 | 1 | 180.00 | 179.50 | 1 | 25,866 | 0.00% |
|
| 2021/12/13 | 0.2 | 180.50 | 0 | 0.00 | 183.50 | 0.2 | 26,304 | 0.00% |
|
| 2021/12/10 | 3 | 182.00 | 2 | 182.50 | 180.50 | 1 | 26,599 | 0.00% |
|
| 2021/12/09 | 23 | 189.13 | 6 | 186.50 | 186.50 | 17 | 26,821 | 0.06% |
|
| 2021/12/08 | 2 | 190.75 | 15 | 191.53 | 195.00 | -13 | 27,138 | -0.05% |
|
| 2021/12/07 | 4 | 186.63 | 0 | 0.00 | 184.00 | 4 | 27,624 | 0.01% |
|
| 2021/12/06 | 2 | 187.75 | 1 | 184.00 | 187.50 | 1 | 27,917 | 0.00% |
|
| 2021/12/03 | 4 | 183.38 | 1 | 183.00 | 183.00 | 3 | 29,107 | 0.01% |
|
| 2021/12/02 | 12 | 188.33 | 14 | 189.75 | 185.50 | -2 | 29,262 | -0.01% |
|
| 2021/12/01 | 3 | 184.83 | 8 | 189.31 | 194.00 | -5 | 29,561 | -0.02% |
|
| 2021/11/30 | 3 | 185.50 | 6 | 188.83 | 182.50 | -3 | 30,953 | -0.01% |
|
| 2021/11/29 | 4 | 177.25 | 23 | 182.22 | 185.00 | -19 | 31,179 | -0.06% |
|
| 2021/11/26 | 4 | 176.75 | 5.5 | 179.23 | 177.00 | -1.5 | 31,689 | 0.00% |
|
| 2021/11/25 | 11 | 185.50 | 5 | 181.40 | 181.00 | 6 | 32,666 | 0.02% |
|
| 2021/11/24 | 1 | 185.00 | 1 | 184.50 | 188.00 | 0 | 32,558 | 0.00% |
|
| 2021/11/23 | 33 | 193.45 | 13 | 191.04 | 189.00 | 20 | 32,605 | 0.06% |
|
| 2021/11/22 | 26 | 198.21 | 25 | 197.90 | 193.50 | 1 | 32,490 | 0.00% |
|
| 2021/11/19 | 30 | 190.92 | 30 | 188.90 | 188.50 | 0 | 32,013 | 0.00% |
|
| 2021/11/18 | 25 | 192.86 | 106 | 191.63 | 190.00 | -81 | 32,109 | -0.25% |
大賣/
|
| 2021/11/17 | 81 | 191.11 | 87 | 191.04 | 193.00 | -6 | 32,077 | -0.02% |
|
| 2021/11/16 | 28 | 178.73 | 23 | 177.72 | 179.00 | 5 | 31,411 | 0.02% |
|
| 2021/11/15 | 90 | 175.39 | 29 | 179.10 | 182.00 | 61 | 31,398 | 0.19% |
|
| 2021/11/12 | 54 | 171.50 | 27.4 | 173.02 | 165.50 | 26.6 | 30,764 | 0.09% |
|
| 2021/11/11 | 33 | 155.98 | 48.5 | 157.87 | 166.50 | -15.5 | 29,670 | -0.05% |
|
| 2021/11/10 | 49 | 153.28 | 51 | 153.38 | 151.50 | -2 | 29,338 | -0.01% |
|
| 2021/11/09 | 8 | 145.88 | 9 | 147.44 | 147.00 | -1 | 28,924 | 0.00% |
|
| 2021/11/08 | 4 | 138.38 | 2 | 136.79 | 138.50 | 2 | 28,818 | 0.01% |
|
| 2021/11/05 | 4 | 137.38 | 8 | 136.75 | 138.50 | -4 | 29,012 | -0.01% |
|
| 2021/11/04 | 3 | 135.67 | 2 | 134.75 | 135.50 | 1 | 29,134 | 0.00% |
|
| 2021/11/03 | 14 | 137.39 | 82.3 | 137.59 | 138.50 | -68.3 | 29,096 | -0.23% |
|
| 2021/11/02 | 13 | 147.96 | 9.2 | 146.35 | 142.00 | 3.8 | 28,991 | 0.01% |
|
| 2021/11/01 | 57 | 151.93 | 5 | 154.39 | 152.00 | 52 | 29,059 | 0.18% |
|
| 2021/10/29 | 71 | 148.67 | 50 | 148.42 | 144.00 | 21 | 28,845 | 0.07% |
|
| 2021/10/28 | 20 | 146.95 | 61 | 145.93 | 148.50 | -41 | 28,527 | -0.14% |
|
| 2021/10/27 | 3 | 142.00 | 8 | 141.82 | 145.50 | -5 | 28,037 | -0.02% |
|
| 2021/10/26 | 14 | 140.04 | 12 | 143.26 | 132.50 | 2 | 27,710 | 0.01% |
|
| 2021/10/25 | 9 | 144.06 | 8 | 144.69 | 143.50 | 1 | 27,246 | 0.00% |
|
| 2021/10/22 | 39 | 141.37 | 9 | 141.72 | 142.50 | 30 | 27,046 | 0.11% |
|
| 2021/10/21 | 3 | 139.32 | 107 | 137.68 | 138.00 | -104 | 26,749 | -0.39% |
大賣/鉅額交易
|
| 2021/10/20 | 19.2 | 132.44 | 12 | 132.38 | 137.50 | 7.2 | 26,407 | 0.03% |
|
| 2021/10/19 | 121.1 | 133.14 | 22 | 129.16 | 131.50 | 99.1 | 26,089 | 0.38% |
大買/
|
| 2021/10/18 | 10 | 119.15 | 13 | 121.12 | 123.00 | -3 | 25,632 | -0.01% |
|
| 2021/10/15 | 17 | 121.06 | 15 | 121.37 | 121.00 | 2 | 25,484 | 0.01% |
|
| 2021/10/14 | 15 | 118.53 | 14 | 119.29 | 121.00 | 1 | 25,532 | 0.00% |
|
| 2021/10/13 | 15 | 116.90 | 20 | 117.28 | 120.50 | -5 | 25,648 | -0.02% |
|
| 2021/10/12 | 17 | 120.50 | 6 | 121.08 | 117.50 | 11 | 25,808 | 0.04% |
|
| 2021/10/08 | 8 | 126.19 | 12 | 126.71 | 128.50 | -4 | 25,528 | -0.02% |
|
| 2021/10/07 | 23 | 116.59 | 34 | 117.32 | 117.00 | -11 | 25,291 | -0.04% |
|
| 2021/10/06 | 23 | 122.39 | 6 | 114.00 | 113.50 | 17 | 25,205 | 0.07% |
|
| 2021/10/05 | 5 | 120.60 | 7 | 121.14 | 125.00 | -2 | 24,788 | -0.01% |
|
| 2021/10/04 | 26 | 126.13 | 9 | 122.67 | 121.50 | 17 | 24,234 | 0.07% |
|
| 2021/10/01 | 16 | 136.84 | 23 | 135.98 | 135.00 | -7 | 23,859 | -0.03% |
|
| 2021/09/30 | 9 | 139.61 | 7 | 140.50 | 140.00 | 2 | 23,574 | 0.01% |
|
| 2021/09/29 | 9 | 142.06 | 8 | 141.75 | 138.00 | 1 | 23,288 | 0.00% |
|
| 2021/09/28 | 5 | 146.30 | 4 | 147.50 | 148.50 | 1 | 22,975 | 0.00% |
|
| 2021/09/27 | 20 | 154.93 | 18 | 150.17 | 144.50 | 2 | 22,725 | 0.01% |
|
| 2021/09/24 | 12 | 153.88 | 26 | 154.58 | 155.00 | -14 | 22,209 | -0.06% |
|
| 2021/09/23 | 11 | 151.45 | 16 | 152.97 | 152.00 | -5 | 21,716 | -0.02% |
|
| 2021/09/22 | 17 | 149.35 | 13 | 151.38 | 147.00 | 4 | 21,035 | 0.02% |
|
| 2021/09/17 | 11 | 148.55 | 12 | 148.67 | 151.00 | -1 | 20,258 | 0.00% |
|
| 2021/09/16 | 12 | 142.92 | 11 | 144.36 | 146.00 | 1 | 19,748 | 0.01% |
|
| 2021/09/15 | 13 | 137.08 | 16 | 139.97 | 142.00 | -3 | 19,184 | -0.02% |
|
| 2021/09/14 | 6 | 137.17 | 83 | 135.84 | 137.00 | -77 | 18,789 | -0.41% |
|
| 2021/09/13 | 23 | 140.15 | 10 | 138.20 | 136.00 | 13 | 18,429 | 0.07% |
|
| 2021/09/10 | 14 | 144.00 | 13 | 144.15 | 145.50 | 1 | 17,864 | 0.01% |
|
| 2021/09/09 | 47 | 140.13 | 14 | 139.68 | 144.00 | 33 | 17,099 | 0.19% |
|
| 2021/09/08 | 51 | 138.83 | 54 | 137.75 | 137.50 | -3 | 16,620 | -0.02% |
|
| 2021/09/07 | 10 | 141.35 | 19 | 142.89 | 136.00 | -9 | 15,324 | -0.06% |
|
| 2021/09/06 | 28 | 152.52 | 23 | 152.78 | 151.00 | 5 | 14,999 | 0.03% |
|
| 2021/09/03 | 90 | 155.79 | 84 | 155.62 | 160.00 | 6 | 14,481 | 0.04% |
|
| 2021/09/02 | 26 | 152.77 | 21 | 155.31 | 157.50 | 5 | 12,775 | 0.04% |
|
| 2021/09/01 | 67 | 137.72 | 32 | 138.72 | 143.50 | 35 | 12,270 | 0.29% |
|
| 2021/08/31 | 33 | 131.68 | 30 | 130.42 | 130.50 | 3 | 11,475 | 0.03% |
|
| 2021/08/30 | 1 | 122.00 | 3 | 125.33 | 126.50 | -2 | 10,232 | -0.02% |
|
| 2021/08/27 | 10 | 115.70 | 39 | 117.18 | 115.00 | -29 | 10,138 | -0.29% |
|
| 2021/08/26 | 47 | 123.17 | 10 | 124.39 | 120.50 | 37 | 9,847 | 0.38% |
|
| 2021/08/25 | 29 | 125.53 | 57 | 124.47 | 122.50 | -28 | 9,549 | -0.29% |
|
| 2021/08/24 | 37 | 122.50 | 32 | 123.34 | 124.00 | 5 | 9,265 | 0.05% |
|
| 2021/08/23 | 31 | 117.56 | 35 | 119.39 | 122.50 | -4 | 8,756 | -0.05% |
|
| 2021/08/20 | 8 | 106.50 | 10 | 105.25 | 111.50 | -2 | 8,208 | -0.02% |
|
| 2021/08/19 | 32 | 107.08 | 8 | 109.56 | 101.50 | 24 | 7,860 | 0.31% |
|
| 2021/08/18 | 36 | 100.65 | 9 | 104.80 | 106.50 | 27 | 7,292 | 0.37% |
|
| 2021/08/17 | 6 | 103.40 | 15 | 102.23 | 97.00 | -9 | 6,989 | -0.13% |
|
| 2021/08/16 | 1 | 98.67 | 13 | 101.59 | 102.50 | -12 | 6,656 | -0.18% |
|
| 2021/08/13 | 6 | 99.90 | 11 | 102.87 | 97.70 | -5 | 6,403 | -0.08% |
|
| 2021/08/12 | 2 | 103.00 | 1 | 100.00 | 103.00 | 1 | 6,118 | 0.02% |
|
| 2021/08/11 | 3 | 103.83 | 77 | 107.46 | 106.00 | -74 | 5,838 | -1.27% |
|
| 2021/08/10 | 19 | 114.26 | 10 | 112.80 | 110.00 | 9 | 5,535 | 0.16% |
|
| 2021/08/09 | 5 | 124.10 | 5 | 121.00 | 122.00 | 0 | 5,306 | 0.00% |
|
| 2021/08/06 | 5 | 128.40 | 3 | 131.17 | 129.00 | 2 | 5,222 | 0.04% |
|
| 2021/08/05 | 18.5 | 136.18 | 22 | 135.55 | 135.00 | -3.5 | 5,083 | -0.07% |
|
| 2021/08/04 | 12 | 131.67 | 9 | 129.83 | 128.00 | 3 | 4,647 | 0.06% |
|
| 2021/08/03 | 7 | 138.00 | 5 | 138.60 | 138.00 | 2 | 4,411 | 0.05% |
|
| 2021/08/02 | 37 | 142.03 | 4 | 138.38 | 142.00 | 33 | 4,343 | 0.76% |
|
| 2021/07/30 | 34 | 132.71 | 13 | 129.54 | 133.00 | 21 | 4,278 | 0.49% |
|
| 2021/07/29 | 3 | 121.50 | 5 | 120.02 | 124.50 | -2 | 4,196 | -0.05% |
|
| 2021/07/28 | 10 | 116.10 | 21 | 113.64 | 113.50 | -11 | 4,155 | -0.26% |
|
| 2021/07/27 | 4 | 125.25 | 5 | 132.50 | 126.00 | -1 | 4,151 | -0.02% |
|
| 2021/07/26 | 2 | 130.25 | 1 | 132.50 | 132.50 | 1 | 4,132 | 0.02% |
|
| 2021/07/23 | 3 | 119.17 | 6 | 119.00 | 120.50 | -3 | 4,089 | -0.07% |
|
| 2021/07/22 | 8 | 122.19 | 3 | 126.50 | 123.00 | 5 | 4,022 | 0.12% |
|
| 2021/07/21 | 4 | 120.63 | 5.2 | 114.04 | 122.50 | -1.2 | 3,955 | -0.03% |
|
| 2021/07/20 | 14 | 109.04 | 4 | 110.88 | 111.50 | 10 | 3,915 | 0.26% |
|
| 2021/07/19 | 30 | 110.03 | 11 | 110.82 | 111.50 | 19 | 3,564 | 0.53% |
|
| 2021/07/16 | 7 | 98.64 | 15 | 98.13 | 101.50 | -8 | 3,283 | -0.24% |
|
| 2021/07/15 | 10 | 92.20 | 4 | 92.55 | 92.70 | 6 | 2,997 | 0.20% |
|
| 2021/07/14 | 0 | 0.00 | 1 | 84.30 | 84.30 | -1 | 2,857 | -0.04% |
|
| 2021/07/13 | 6 | 76.90 | 8 | 79.60 | 76.70 | -2 | 2,887 | -0.07% |
|
| 2021/07/12 | 0 | 0.00 | 2 | 71.50 | 74.00 | -2 | 2,647 | -0.08% |
|
| 2021/07/09 | 2 | 71.05 | 2 | 70.60 | 70.60 | 0 | 2,587 | 0.00% |
|
| 2021/07/08 | 2 | 70.60 | 3 | 71.47 | 72.00 | -1 | 2,614 | -0.04% |
|
| 2021/07/07 | 1 | 70.80 | 0 | 0.00 | 69.80 | 1 | 2,624 | 0.04% |
|
| 2021/07/06 | 1 | 71.60 | 3 | 72.20 | 71.30 | -2 | 2,731 | -0.07% |
|
| 2021/07/05 | 2 | 71.50 | 0 | 0.00 | 71.80 | 2 | 2,786 | 0.07% |
|
| 2021/07/02 | 1 | 69.60 | 2 | 70.85 | 72.00 | -1 | 2,768 | -0.04% |
|
| 2021/07/01 | 21 | 69.51 | 12 | 68.78 | 69.40 | 9 | 2,742 | 0.33% |
|
| 2021/06/30 | 45 | 66.96 | 8 | 67.89 | 66.80 | 37 | 2,705 | 1.37% |
|
| 2021/06/29 | 4 | 64.85 | 8 | 65.78 | 65.90 | -4 | 2,734 | -0.15% |
|
| 2021/06/28 | 100 | 64.58 | 1 | 64.90 | 65.80 | 99 | 2,968 | 3.34% |
|
| 2021/06/25 | 10 | 63.30 | 2 | 63.60 | 63.20 | 8 | 2,971 | 0.27% |
|
| 2021/06/24 | 1 | 63.00 | 0 | 0.00 | 62.70 | 1 | 2,981 | 0.03% |
|
| 2021/06/23 | 0 | 0.00 | 4 | 62.13 | 62.40 | -4 | 3,008 | -0.13% |
|
| 2021/06/15 | 0 | 0.00 | 1 | 62.70 | 62.50 | -1 | 2,992 | -0.03% |
|
| 2021/06/04 | 2 | 60.50 | 0 | 0.00 | 60.20 | 2 | 3,015 | 0.07% |
|
| 2021/06/01 | 16 | 62.26 | 10 | 62.32 | 62.30 | 6 | 3,007 | 0.20% |
|
| 2021/05/28 | 1 | 58.80 | 1 | 60.60 | 60.10 | 0 | 2,985 | 0.00% |
|
| 2021/05/27 | 0 | 0.00 | 2 | 58.00 | 58.00 | -2 | 2,985 | -0.07% |
|
| 2021/05/26 | 1 | 57.60 | 0 | 0.00 | 58.10 | 1 | 3,023 | 0.03% |
|
| 2021/05/25 | 0 | 0.00 | 2 | 58.75 | 58.10 | -2 | 3,063 | -0.07% |
|
| 2021/05/24 | 3 | 54.10 | 4 | 56.00 | 56.10 | -1 | 3,150 | -0.03% |
|
| 2021/05/20 | 1 | 54.50 | 0 | 0.00 | 54.00 | 1 | 3,288 | 0.03% |
|
| 2021/05/19 | 2 | 54.25 | 0 | 0.00 | 54.30 | 2 | 3,331 | 0.06% |
|
| 2021/05/18 | 2 | 51.15 | 1 | 52.80 | 52.80 | 1 | 3,317 | 0.03% |
|
| 2021/05/17 | 11 | 50.24 | 10 | 48.00 | 48.00 | 1 | 3,313 | 0.03% |
|
| 2021/05/14 | 2 | 54.95 | 1 | 53.30 | 53.30 | 1 | 3,261 | 0.03% |
|
| 2021/05/13 | 2 | 56.60 | 0 | 0.00 | 56.10 | 2 | 3,208 | 0.06% |
|
| 2021/05/12 | 2 | 60.25 | 0 | 0.00 | 57.00 | 2 | 3,183 | 0.06% |
|
| 2021/05/11 | 2 | 65.70 | 1 | 66.60 | 63.00 | 1 | 3,128 | 0.03% |
|
| 2021/05/07 | 1 | 67.20 | 0 | 0.00 | 68.70 | 1 | 3,118 | 0.03% |
|
| 2021/05/06 | 11 | 66.75 | 0 | 0.00 | 65.60 | 11 | 3,098 | 0.36% |
|
| 2021/05/05 | 1 | 69.90 | 0.4 | 68.30 | 68.10 | 0.6 | 3,044 | 0.02% |
|
| 2021/05/03 | 0 | 0.00 | 0.1 | 74.32 | 74.40 | -0.1 | 2,960 | 0.00% |
|
| 2021/04/29 | 0 | 0.00 | 1 | 74.00 | 73.80 | -1 | 2,920 | -0.03% |
|
| 2021/04/27 | 2 | 75.60 | 0 | 0.00 | 75.90 | 2 | 2,966 | 0.07% |
|
| 2021/04/26 | 1 | 75.40 | 4 | 77.53 | 77.10 | -3 | 2,934 | -0.10% |
|
| 2021/04/23 | 5 | 74.76 | 3.4 | 75.30 | 75.40 | 1.6 | 2,890 | 0.05% |
|
| 2021/04/22 | 8 | 78.46 | 13 | 76.52 | 74.50 | -5 | 2,920 | -0.17% |
|
| 2021/04/21 | 7 | 78.76 | 18 | 78.57 | 78.20 | -11 | 2,762 | -0.40% |
|
| 2021/04/20 | 14 | 74.94 | 13 | 75.20 | 75.40 | 1 | 2,611 | 0.04% |
|
| 2021/04/19 | 14 | 75.28 | 29 | 74.51 | 76.30 | -15 | 2,583 | -0.58% |
|
| 2021/04/16 | 1 | 72.90 | 1 | 72.50 | 73.00 | 0 | 2,540 | 0.00% |
|
| 2021/04/14 | 1 | 71.10 | 1 | 70.30 | 70.30 | 0 | 2,630 | 0.00% |
|
| 2021/04/13 | 1 | 71.40 | 21 | 73.61 | 71.20 | -20 | 2,640 | -0.76% |
|
| 2021/04/12 | 9 | 74.97 | 29 | 75.79 | 73.80 | -20 | 2,632 | -0.76% |
|
| 2021/04/09 | 28 | 75.05 | 14 | 72.44 | 73.30 | 14 | 2,605 | 0.54% |
|
| 2021/04/08 | 11 | 73.23 | 76 | 72.64 | 73.40 | -65 | 2,539 | -2.56% |
|
| 2021/04/07 | 0 | 0.00 | 3 | 73.40 | 73.50 | -3 | 2,575 | -0.12% |
|
| 2021/04/06 | 17 | 71.20 | 15 | 71.11 | 71.10 | 2 | 2,590 | 0.08% |
|
| 2021/04/01 | 13 | 72.22 | 0 | 0.00 | 72.20 | 13 | 2,578 | 0.50% |
|
| 2021/03/31 | 31 | 73.82 | 11 | 73.57 | 73.00 | 20 | 2,542 | 0.79% |
|
| 2021/03/30 | 1 | 68.50 | 0 | 0.00 | 69.90 | 1 | 2,307 | 0.04% |
|
| 2021/03/29 | 20 | 68.60 | 0 | 0.00 | 68.40 | 20 | 2,311 | 0.87% |
|
| 2021/03/26 | 60 | 71.00 | 1 | 70.80 | 71.00 | 59 | 2,343 | 2.52% |
|
| 2021/03/25 | 1 | 69.90 | 0 | 0.00 | 70.00 | 1 | 2,391 | 0.04% |
|
| 2021/03/23 | 0 | 0.00 | 4 | 70.68 | 70.20 | -4 | 2,459 | -0.16% |
|
| 2021/03/22 | 0 | 0.00 | 2 | 70.65 | 70.30 | -2 | 2,473 | -0.08% |
|
| 2021/03/18 | 0 | 0.00 | 4 | 70.70 | 70.70 | -4 | 2,559 | -0.16% |
|
| 2021/03/17 | 1 | 70.30 | 0 | 0.00 | 70.90 | 1 | 2,674 | 0.04% |
|
| 2021/03/16 | 4 | 70.80 | 1 | 70.70 | 70.50 | 3 | 2,817 | 0.11% |
|
| 2021/03/15 | 1 | 70.00 | 1 | 69.90 | 69.60 | 0 | 3,136 | 0.00% |
|
| 2021/03/12 | 1 | 69.10 | 0 | 0.00 | 69.00 | 1 | 3,157 | 0.03% |
|
| 2021/03/11 | 0 | 0.00 | 2 | 68.00 | 68.50 | -2 | 3,231 | -0.06% |
|
| 2021/03/09 | 0 | 0.00 | 7 | 67.09 | 67.10 | -7 | 3,370 | -0.21% |
|
| 2021/03/05 | 0 | 0.00 | 3 | 68.53 | 68.50 | -3 | 3,440 | -0.09% |
|
| 2021/03/03 | 1 | 68.80 | 6 | 69.05 | 69.20 | -5 | 3,553 | -0.14% |
|
| 2021/03/02 | 0 | 0.00 | 2 | 69.50 | 68.70 | -2 | 3,836 | -0.05% |
|
| 2021/02/26 | 5 | 69.16 | 2 | 69.10 | 69.00 | 3 | 4,044 | 0.07% |
|
| 2021/02/25 | 1 | 71.00 | 0 | 0.00 | 70.80 | 1 | 4,090 | 0.02% |
|
| 2021/02/24 | 22 | 73.21 | 4 | 73.65 | 71.30 | 18 | 4,090 | 0.44% |
|
| 2021/02/23 | 21 | 73.61 | 51 | 74.67 | 74.90 | -30 | 4,058 | -0.74% |
|
| 2021/02/22 | 1 | 70.70 | 16 | 71.48 | 72.00 | -15 | 4,054 | -0.37% |
|
| 2021/02/19 | 10 | 69.00 | 1 | 72.20 | 72.20 | 9 | 4,227 | 0.21% |
|
| 2021/02/18 | 0 | 0.00 | 2 | 69.60 | 68.70 | -2 | 4,235 | -0.05% |
|
| 2021/02/17 | 0 | 0.00 | 4 | 67.40 | 67.60 | -4 | 4,340 | -0.09% |
|
| 2021/02/05 | 1 | 64.80 | 0 | 0.00 | 64.90 | 1 | 4,433 | 0.02% |
|
| 2021/02/04 | 0.1 | 67.00 | 0 | 0.00 | 64.90 | 0.1 | 4,458 | 0.00% |
|
| 2021/02/03 | 1 | 66.00 | 2 | 65.90 | 65.20 | -1 | 4,496 | -0.02% |
|
| 2021/02/02 | 0 | 0.00 | 1 | 64.00 | 64.20 | -1 | 4,550 | -0.02% |
|
| 2021/02/01 | 6 | 61.72 | 24 | 63.74 | 62.10 | -18 | 4,609 | -0.39% |
|
| 2021/01/29 | 3 | 65.73 | 0 | 0.00 | 65.00 | 3 | 4,606 | 0.07% |
|
| 2021/01/28 | 1 | 66.80 | 0 | 0.00 | 66.70 | 1 | 4,607 | 0.02% |
|
| 2021/01/27 | 0 | 0.00 | 2 | 67.70 | 67.70 | -2 | 4,626 | -0.04% |
|
| 2021/01/25 | 4 | 68.08 | 0 | 0.00 | 68.20 | 4 | 4,720 | 0.08% |
|
| 2021/01/22 | 1 | 67.80 | 1 | 67.80 | 68.70 | 0 | 4,742 | 0.00% |
|
| 2021/01/21 | 5 | 68.82 | 0 | 0.00 | 67.50 | 5 | 4,767 | 0.10% |
|
| 2021/01/20 | 2 | 70.29 | 0 | 0.00 | 69.10 | 2 | 4,732 | 0.04% |
|
| 2021/01/18 | 1 | 71.80 | 0 | 0.00 | 71.70 | 1 | 4,715 | 0.02% |
|
| 2021/01/15 | 13 | 73.90 | 1 | 73.00 | 73.00 | 12 | 4,705 | 0.25% |
|
| 2021/01/14 | 15 | 73.68 | 1 | 74.50 | 74.40 | 14 | 4,682 | 0.30% |
|
| 2021/01/13 | 3 | 73.97 | 26 | 73.16 | 72.80 | -23 | 4,659 | -0.49% |
|
| 2021/01/11 | 16 | 74.56 | 8 | 73.89 | 73.10 | 8 | 4,643 | 0.17% |
|
| 2021/01/08 | 14 | 73.46 | 4 | 73.25 | 74.40 | 10 | 4,821 | 0.21% |
|
| 2021/01/07 | 1 | 71.40 | 0 | 0.00 | 71.90 | 1 | 4,795 | 0.02% |
|
| 2021/01/06 | 3 | 71.67 | 1 | 73.00 | 70.90 | 2 | 4,945 | 0.04% |
|
| 2021/01/05 | 3 | 74.20 | 6 | 73.82 | 73.90 | -3 | 4,955 | -0.06% |
|
| 2021/01/04 | 2 | 75.30 | 19 | 75.08 | 75.00 | -17 | 5,033 | -0.34% |
|
| 2020/12/31 | 3 | 72.70 | 0 | 0.00 | 72.60 | 3 | 4,985 | 0.06% |
|
| 2020/12/30 | 2 | 73.05 | 4 | 73.05 | 72.10 | -2 | 5,026 | -0.04% |
|
| 2020/12/29 | 2 | 71.40 | 1 | 71.60 | 72.10 | 1 | 5,142 | 0.02% |
|
| 2020/12/28 | 1 | 70.20 | 0 | 0.00 | 70.20 | 1 | 5,139 | 0.02% |
|
| 2020/12/24 | 3 | 72.03 | 0 | 0.00 | 71.80 | 3 | 5,449 | 0.06% |
|
| 2020/12/22 | 1 | 69.60 | 0 | 0.00 | 69.60 | 1 | 6,050 | 0.02% |
|
| 2020/12/21 | 3 | 70.67 | 11 | 72.52 | 70.80 | -8 | 6,244 | -0.13% |
|
| 2020/12/18 | 0 | 0.00 | 1 | 73.20 | 73.30 | -1 | 6,809 | -0.01% |
|
| 2020/12/17 | 3 | 74.13 | 2 | 74.75 | 73.60 | 1 | 7,744 | 0.01% |
|
| 2020/12/16 | 0 | 0.00 | 1 | 74.20 | 73.40 | -1 | 8,243 | -0.01% |
|
| 2020/12/15 | 39 | 74.20 | 11 | 73.96 | 73.20 | 28 | 8,420 | 0.33% |
|
| 2020/12/11 | 17 | 75.01 | 0 | 0.00 | 73.30 | 17 | 8,525 | 0.20% |
|
| 2020/12/10 | 13 | 77.78 | 6 | 78.70 | 77.00 | 7 | 8,469 | 0.08% |
|
| 2020/12/09 | 10 | 78.15 | 40 | 79.11 | 79.70 | -30 | 8,387 | -0.36% |
|
| 2020/12/08 | 1 | 73.60 | 0 | 0.00 | 73.80 | 1 | 8,161 | 0.01% |
|
| 2020/12/07 | 6 | 73.45 | 0 | 0.00 | 73.90 | 6 | 8,199 | 0.07% |
|
| 2020/12/04 | 10 | 75.20 | 1 | 75.60 | 75.80 | 9 | 8,144 | 0.11% |
|
| 2020/12/03 | 1 | 73.00 | 1 | 73.20 | 73.00 | 0 | 8,086 | 0.00% |
|
| 2020/12/02 | 6 | 74.10 | 0 | 0.00 | 74.00 | 6 | 8,105 | 0.07% |
|
| 2020/11/30 | 13 | 74.45 | 0 | 0.00 | 74.00 | 13 | 8,272 | 0.16% |
|
| 2020/11/27 | 10 | 76.00 | 1 | 75.70 | 75.70 | 9 | 8,327 | 0.11% |
|
| 2020/11/26 | 31 | 78.09 | 56 | 78.37 | 77.10 | -25 | 8,305 | -0.30% |
|
| 2020/11/25 | 17 | 75.31 | 32 | 76.08 | 76.10 | -15 | 8,093 | -0.19% |
|
| 2020/11/24 | 7 | 74.83 | 1 | 75.00 | 73.50 | 6 | 7,923 | 0.08% |
|
| 2020/11/23 | 10 | 74.79 | 10 | 73.99 | 74.20 | 0 | 7,949 | 0.00% |
|
| 2020/11/20 | 4 | 73.75 | 3 | 74.00 | 74.00 | 1 | 8,092 | 0.01% |
|
| 2020/11/19 | 37.1 | 74.86 | 13 | 75.06 | 74.60 | 24.1 | 8,168 | 0.30% |
|
| 2020/11/18 | 16 | 75.38 | 46 | 73.98 | 75.30 | -30 | 8,138 | -0.37% |
|
| 2020/11/17 | 16 | 72.43 | 15 | 73.17 | 72.20 | 1 | 8,009 | 0.01% |
|
| 2020/11/16 | 15 | 73.49 | 14 | 73.20 | 73.50 | 1 | 8,071 | 0.01% |
|
| 2020/11/13 | 7 | 72.04 | 2 | 71.10 | 73.20 | 5 | 8,021 | 0.06% |
|
| 2020/11/12 | 0 | 0.00 | 3 | 70.40 | 69.90 | -3 | 7,961 | -0.04% |
|
| 2020/11/11 | 4 | 69.83 | 1 | 69.70 | 69.80 | 3 | 7,966 | 0.04% |
|
| 2020/11/10 | 1 | 71.00 | 2 | 69.70 | 69.50 | -1 | 7,971 | -0.01% |
|
| 2020/11/09 | 6 | 71.18 | 1 | 71.40 | 71.90 | 5 | 7,984 | 0.06% |
|
| 2020/11/06 | 10 | 69.00 | 0 | 0.00 | 68.80 | 10 | 8,068 | 0.12% |
|
| 2020/11/04 | 0 | 0.00 | 1 | 68.00 | 68.50 | -1 | 8,263 | -0.01% |
|
| 2020/11/03 | 1 | 66.50 | 1 | 67.80 | 67.90 | 0 | 8,361 | 0.00% |
|
| 2020/11/02 | 1 | 64.30 | 0 | 0.00 | 64.30 | 1 | 8,369 | 0.01% |
|
| 2020/10/30 | 8 | 67.41 | 46 | 67.12 | 67.10 | -38 | 8,375 | -0.45% |
|
| 2020/10/23 | 2 | 70.90 | 0 | 0.00 | 71.00 | 2 | 8,632 | 0.02% |
|
| 2020/10/22 | 4 | 70.40 | 0 | 0.00 | 70.60 | 4 | 8,827 | 0.05% |
|
| 2020/10/21 | 2 | 71.70 | 0 | 0.00 | 71.70 | 2 | 9,069 | 0.02% |
|
| 2020/10/20 | 5 | 73.00 | 0 | 0.00 | 72.70 | 5 | 9,953 | 0.05% |
|
| 2020/10/19 | 3 | 72.80 | 8 | 72.31 | 73.70 | -5 | 10,303 | -0.05% |
|
| 2020/10/16 | 9 | 74.43 | 9 | 75.17 | 72.70 | 0 | 10,308 | 0.00% |
|
| 2020/10/15 | 4 | 72.03 | 3 | 72.27 | 72.00 | 1 | 10,170 | 0.01% |
|
| 2020/10/14 | 9 | 71.43 | 2 | 70.95 | 72.40 | 7 | 10,169 | 0.07% |
|
| 2020/10/13 | 0 | 0.00 | 1 | 69.10 | 69.20 | -1 | 10,077 | -0.01% |
|
| 2020/10/12 | 2 | 68.40 | 1 | 68.10 | 68.20 | 1 | 10,099 | 0.01% |
|
| 2020/10/08 | 0 | 0.00 | 7 | 72.90 | 71.70 | -7 | 10,122 | -0.07% |
|
| 2020/10/07 | 6 | 71.88 | 0 | 0.00 | 71.50 | 6 | 10,151 | 0.06% |
|
| 2020/10/06 | 5 | 72.24 | 3 | 71.10 | 71.90 | 2 | 10,207 | 0.02% |
|
| 2020/10/05 | 3 | 68.60 | 43 | 68.72 | 68.80 | -40 | 10,165 | -0.39% |
|
| 2020/09/30 | 13 | 68.47 | 10 | 68.20 | 69.70 | 3 | 10,249 | 0.03% |
|
| 2020/09/29 | 4 | 67.98 | 4 | 69.25 | 67.10 | 0 | 10,213 | 0.00% |
|
| 2020/09/28 | 2 | 69.50 | 0 | 0.00 | 68.90 | 2 | 10,414 | 0.02% |
|
| 2020/09/25 | 61 | 73.04 | 23 | 74.13 | 70.60 | 38 | 10,381 | 0.37% |
|
| 2020/09/24 | 1 | 78.10 | 6 | 77.92 | 77.50 | -5 | 10,182 | -0.05% |
|
| 2020/09/23 | 29 | 82.24 | 46 | 82.12 | 79.20 | -17 | 10,154 | -0.17% |
|
| 2020/09/22 | 46 | 81.84 | 24 | 82.49 | 82.80 | 22 | 9,636 | 0.23% |
|
| 2020/09/21 | 26 | 78.43 | 24 | 79.08 | 78.50 | 2 | 8,779 | 0.02% |
|
| 2020/09/18 | 10 | 74.71 | 12 | 73.75 | 76.00 | -2 | 8,466 | -0.02% |
|
| 2020/09/17 | 6 | 72.03 | 7 | 72.59 | 73.50 | -1 | 8,771 | -0.01% |
|
| 2020/09/16 | 3 | 71.13 | 1 | 72.10 | 71.30 | 2 | 8,981 | 0.02% |
|
| 2020/09/15 | 1 | 70.60 | 6 | 70.25 | 70.30 | -5 | 9,002 | -0.06% |
|
| 2020/09/14 | 0 | 0.00 | 20 | 67.72 | 70.30 | -20 | 8,977 | -0.22% |
|
| 2020/09/11 | 7 | 67.59 | 18 | 67.23 | 67.00 | -11 | 8,950 | -0.12% |
|
| 2020/09/10 | 23 | 71.17 | 23 | 72.23 | 70.70 | 0 | 8,864 | 0.00% |
|
| 2020/09/09 | 1 | 70.40 | 1 | 71.60 | 72.20 | 0 | 8,829 | 0.00% |
|
| 2020/09/08 | 16 | 72.42 | 8 | 71.89 | 71.30 | 8 | 8,864 | 0.09% |
|
| 2020/09/07 | 22 | 70.07 | 0 | 0.00 | 70.10 | 22 | 8,900 | 0.25% |
|
| 2020/09/04 | 2 | 71.80 | 3 | 72.07 | 72.30 | -1 | 8,915 | -0.01% |
|
| 2020/09/03 | 20 | 74.83 | 14 | 72.51 | 73.00 | 6 | 8,922 | 0.07% |
|
| 2020/09/02 | 1 | 71.90 | 16.2 | 72.02 | 73.80 | -15.2 | 8,792 | -0.17% |
|
| 2020/09/01 | 15 | 70.53 | 0 | 0.00 | 69.50 | 15 | 8,757 | 0.17% |
|
| 2020/08/31 | 0 | 0.00 | 10 | 70.90 | 69.90 | -10 | 8,803 | -0.11% |
|
| 2020/08/28 | 0 | 0.00 | 3 | 71.73 | 71.80 | -3 | 8,850 | -0.03% |
|
| 2020/08/27 | 0 | 0.00 | 24 | 72.57 | 71.60 | -24 | 8,886 | -0.27% |
|
| 2020/08/26 | 2 | 73.70 | 3 | 73.80 | 74.20 | -1 | 8,928 | -0.01% |
|
| 2020/08/25 | 13 | 70.35 | 4.3 | 71.28 | 71.60 | 8.7 | 8,918 | 0.10% |
|
| 2020/08/24 | 0 | 0.00 | 5 | 67.38 | 68.00 | -5 | 8,830 | -0.06% |
|
| 2020/08/21 | 8 | 64.76 | 2.3 | 64.07 | 66.30 | 5.7 | 8,793 | 0.06% |
|
| 2020/08/20 | 2.5 | 62.96 | 3 | 63.10 | 61.50 | -0.5 | 8,755 | -0.01% |
|
| 2020/08/19 | 4 | 66.38 | 17 | 64.68 | 65.10 | -13 | 8,734 | -0.15% |
|
| 2020/08/18 | 5 | 67.10 | 23.7 | 67.06 | 67.30 | -18.7 | 8,721 | -0.21% |
|
| 2020/08/17 | 1 | 69.20 | 0 | 0.00 | 68.50 | 1 | 8,705 | 0.01% |
|
| 2020/08/14 | 0 | 0.00 | 6 | 68.62 | 69.40 | -6 | 8,736 | -0.07% |
|
| 2020/08/13 | 1 | 68.20 | 6 | 69.18 | 67.80 | -5 | 8,761 | -0.06% |
|
| 2020/08/12 | 38 | 67.46 | 14 | 68.36 | 67.70 | 24 | 8,783 | 0.27% |
|
| 2020/08/11 | 11 | 72.52 | 7 | 71.50 | 71.20 | 4 | 8,773 | 0.05% |
|
| 2020/08/10 | 4 | 75.05 | 5 | 76.68 | 75.90 | -1 | 8,829 | -0.01% |
|
| 2020/08/07 | 1 | 77.20 | 5 | 75.80 | 77.50 | -4 | 8,763 | -0.05% |
|
| 2020/08/06 | 1 | 72.90 | 3.1 | 73.19 | 73.10 | -2.1 | 8,760 | -0.02% |
|
| 2020/08/05 | 0 | 0.00 | 5 | 74.50 | 74.10 | -5 | 8,780 | -0.06% |
|
| 2020/08/04 | 11.1 | 73.08 | 14 | 73.48 | 72.70 | -3 | 8,820 | -0.03% |
|
| 2020/08/03 | 5 | 76.12 | 0 | 0.00 | 75.00 | 5 | 8,745 | 0.06% |
|
| 2020/07/31 | 3 | 76.13 | 4 | 76.73 | 77.40 | -1 | 8,712 | -0.01% |
|
| 2020/07/30 | 3 | 75.80 | 4 | 76.10 | 76.40 | -1 | 8,673 | -0.01% |
|
| 2020/07/29 | 9 | 75.62 | 0 | 0.00 | 76.00 | 9 | 8,610 | 0.10% |
|
| 2020/07/28 | 14 | 76.96 | 9 | 76.49 | 74.00 | 5 | 8,499 | 0.06% |
|
| 2020/07/27 | 12 | 78.76 | 6 | 79.15 | 77.50 | 6 | 8,308 | 0.07% |
|
| 2020/07/24 | 53 | 85.39 | 32 | 85.76 | 82.40 | 21 | 8,022 | 0.26% |
|
| 2020/07/23 | 13 | 77.47 | 47 | 80.64 | 82.50 | -34 | 7,124 | -0.48% |
|
| 2020/07/22 | 2 | 74.00 | 7 | 74.50 | 75.00 | -5 | 6,801 | -0.07% |
|
| 2020/07/21 | 26 | 75.62 | 27 | 74.09 | 75.00 | -1 | 6,733 | -0.01% |
|
| 2020/07/20 | 6 | 72.07 | 3 | 72.47 | 73.10 | 3 | 6,595 | 0.05% |
|
| 2020/07/17 | 10 | 70.52 | 7 | 70.00 | 70.00 | 3 | 6,525 | 0.05% |
|
| 2020/07/16 | 2 | 70.90 | 0 | 0.00 | 72.00 | 2 | 6,473 | 0.03% |
|
| 2020/07/15 | 9 | 70.60 | 3 | 69.80 | 69.80 | 6 | 6,398 | 0.09% |
|
| 2020/07/14 | 22 | 74.01 | 8 | 75.46 | 73.80 | 14 | 6,280 | 0.22% |
|
| 2020/07/13 | 0 | 0.00 | 2 | 76.60 | 77.00 | -2 | 6,213 | -0.03% |
|
| 2020/07/10 | 13 | 75.28 | 5 | 74.96 | 74.30 | 8 | 6,123 | 0.13% |
|
| 2020/07/09 | 1 | 74.70 | 3 | 76.00 | 75.30 | -2 | 6,041 | -0.03% |
|
| 2020/07/08 | 12 | 76.00 | 2 | 75.60 | 74.30 | 10 | 5,943 | 0.17% |
|
| 2020/07/07 | 25 | 77.10 | 69 | 77.54 | 74.70 | -44 | 5,787 | -0.76% |
|
| 2020/07/06 | 7 | 72.60 | 4 | 71.85 | 73.70 | 3 | 5,434 | 0.06% |
|
| 2020/07/03 | 53 | 64.59 | 21.3 | 65.36 | 67.00 | 31.7 | 5,255 | 0.60% |
|
| 2020/07/02 | 13 | 61.92 | 1 | 61.00 | 61.20 | 12 | 5,041 | 0.24% |
|
| 2020/07/01 | 8 | 58.58 | 0 | 0.00 | 59.70 | 8 | 4,834 | 0.17% |
|
| 2020/06/30 | 6 | 58.55 | 8 | 58.66 | 58.90 | -2 | 4,705 | -0.04% |
|
| 2020/06/29 | 6 | 58.60 | 5 | 59.08 | 59.80 | 1 | 4,606 | 0.02% |
|
| 2020/06/24 | 15 | 59.35 | 27 | 60.37 | 56.80 | -12 | 4,380 | -0.27% |
|
| 2020/06/23 | 15 | 54.75 | 68 | 55.53 | 55.50 | -53 | 3,906 | -1.36% |
|
| 2020/06/22 | 0 | 0.00 | 39 | 54.62 | 54.70 | -39 | 3,596 | -1.08% |
|
| 2020/06/19 | 0 | 0.00 | 1 | 49.20 | 49.80 | -1 | 3,490 | -0.03% |
|
| 2020/06/18 | 4 | 49.11 | 0 | 0.00 | 49.35 | 4 | 3,452 | 0.12% |
|
| 2020/06/17 | 1 | 48.55 | 0 | 0.00 | 47.90 | 1 | 3,412 | 0.03% |
|
| 2020/06/16 | 4 | 48.60 | 0 | 0.00 | 48.60 | 4 | 3,391 | 0.12% |
|
| 2020/06/15 | 1 | 48.00 | 8 | 50.29 | 47.80 | -7 | 3,384 | -0.21% |
|
| 2020/06/12 | 4 | 47.78 | 103 | 47.37 | 49.65 | -99 | 3,323 | -2.98% |
大賣/
|
| 2020/06/11 | 9 | 49.92 | 1 | 50.70 | 48.60 | 8 | 3,240 | 0.25% |
|
| 2020/06/10 | 9 | 50.29 | 6 | 50.40 | 50.40 | 3 | 3,179 | 0.09% |
|
| 2020/06/09 | 3 | 51.40 | 6 | 51.27 | 51.30 | -3 | 3,147 | -0.10% |
|
| 2020/06/08 | 4 | 52.35 | 0 | 0.00 | 52.50 | 4 | 3,095 | 0.13% |
|
| 2020/06/05 | 43 | 50.80 | 1 | 51.40 | 52.00 | 42 | 3,025 | 1.39% |
|
| 2020/06/04 | 63 | 50.16 | 5 | 50.44 | 50.50 | 58 | 2,946 | 1.97% |
|
| 2020/06/03 | 6 | 48.65 | 2 | 49.98 | 50.10 | 4 | 2,824 | 0.14% |
|
| 2020/06/02 | 20 | 49.57 | 0 | 0.00 | 49.45 | 20 | 2,741 | 0.73% |
|
| 2020/06/01 | 11 | 46.94 | 20 | 48.03 | 50.10 | -9 | 2,590 | -0.35% |
|
| 2020/05/29 | 2 | 45.45 | 5 | 45.37 | 45.55 | -3 | 2,412 | -0.12% |
|
| 2020/05/28 | 15 | 44.22 | 0 | 0.00 | 43.95 | 15 | 2,355 | 0.64% |
|
| 2020/05/27 | 2 | 44.50 | 1 | 45.20 | 44.65 | 1 | 2,318 | 0.04% |
|
| 2020/05/26 | 5 | 45.66 | 0 | 0.00 | 44.55 | 5 | 2,272 | 0.22% |
|
| 2020/05/25 | 0 | 0.00 | 1 | 43.60 | 44.00 | -1 | 2,182 | -0.05% |
|
| 2020/05/21 | 0 | 0.00 | 12 | 44.05 | 43.05 | -12 | 2,096 | -0.57% |
|
| 2020/05/20 | 0 | 0.00 | 1 | 42.45 | 42.95 | -1 | 2,028 | -0.05% |
|
| 2020/05/19 | 12 | 41.38 | 0 | 0.00 | 41.20 | 12 | 1,955 | 0.61% |
|
| 2020/05/18 | 0 | 0.00 | 1 | 44.50 | 43.55 | -1 | 1,849 | -0.05% |
|
| 2020/05/15 | 0 | 0.00 | 7 | 41.29 | 43.00 | -7 | 1,701 | -0.41% |
|
| 2020/05/14 | 5 | 40.51 | 5 | 41.35 | 39.90 | 0 | 1,534 | 0.00% |
|
| 2020/05/13 | 9 | 41.76 | 12 | 41.60 | 42.00 | -3 | 1,460 | -0.21% |
|
| 2020/05/12 | 0 | 0.00 | 3 | 39.42 | 40.50 | -3 | 1,340 | -0.22% |
|
| 2020/05/11 | 4 | 38.49 | 4 | 38.56 | 38.45 | 0 | 1,260 | 0.00% |
|
| 2020/05/08 | 1 | 35.65 | 1 | 36.10 | 36.00 | 0 | 1,147 | 0.00% |
|
| 2020/05/07 | 2 | 35.35 | 3 | 35.20 | 35.25 | -1 | 1,113 | -0.09% |
|
| 2020/04/30 | 0 | 0.00 | 26 | 33.77 | 33.60 | -26 | 1,051 | -2.47% |
|
| 2020/04/29 | 5 | 33.26 | 4 | 33.73 | 33.15 | 1 | 1,031 | 0.10% |
|
| 2020/04/28 | 4 | 33.75 | 3 | 33.35 | 33.35 | 1 | 1,024 | 0.10% |
|
| 2020/04/27 | 1 | 33.80 | 5 | 33.61 | 33.75 | -4 | 1,031 | -0.39% |
|
| 2020/04/24 | 1 | 32.10 | 3 | 32.68 | 32.40 | -2 | 981 | -0.20% |
|
| 2020/04/23 | 2 | 32.13 | 0 | 0.00 | 32.15 | 2 | 976 | 0.20% |
|
| 2020/04/22 | 4 | 31.65 | 2 | 32.05 | 32.10 | 2 | 981 | 0.20% |
|
| 2020/04/21 | 0 | 0.00 | 3 | 33.22 | 31.55 | -3 | 973 | -0.31% |
|
| 2020/04/17 | 0 | 0.00 | 2 | 32.23 | 31.85 | -2 | 948 | -0.21% |
|
| 2020/04/16 | 3 | 32.08 | 25 | 32.57 | 32.30 | -22 | 922 | -2.38% |
|
| 2020/04/14 | 1 | 30.90 | 1 | 31.60 | 31.25 | 0 | 865 | 0.00% |
|
| 2020/04/10 | 21 | 28.05 | 0 | 0.00 | 28.15 | 21 | 767 | 2.74% |
|
| 2020/04/09 | 0 | 0.00 | 20 | 28.20 | 28.10 | -20 | 775 | -2.58% |
|
| 2020/04/07 | 10 | 27.98 | 2 | 27.95 | 28.20 | 8 | 780 | 1.03% |
|
| 2020/04/06 | 20 | 26.35 | 0 | 0.00 | 26.75 | 20 | 773 | 2.59% |
|
| 2020/04/01 | 5 | 26.60 | 1 | 26.40 | 26.55 | 4 | 793 | 0.50% |
|
| 2020/03/31 | 11 | 26.83 | 0 | 0.00 | 26.60 | 11 | 837 | 1.31% |
|
| 2020/03/30 | 0 | 0.00 | 1 | 26.80 | 26.85 | -1 | 853 | -0.12% |
|
| 2020/03/27 | 1 | 28.95 | 4 | 29.34 | 29.50 | -3 | 970 | -0.31% |
|
| 2020/03/26 | 0 | 0.00 | 3 | 28.08 | 28.30 | -3 | 1,039 | -0.29% |
|
| 2020/03/25 | 1 | 27.80 | 0 | 0.00 | 27.50 | 1 | 1,029 | 0.10% |
|
| 2020/03/19 | 4 | 24.14 | 0 | 0.00 | 24.05 | 4 | 1,011 | 0.40% |
|
| 2020/03/18 | 2 | 26.98 | 0 | 0.00 | 26.70 | 2 | 986 | 0.20% |
|
| 2020/03/17 | 0 | 0.00 | 3 | 27.50 | 27.15 | -3 | 980 | -0.31% |
|
| 2020/03/13 | 5 | 27.65 | 0 | 0.00 | 28.20 | 5 | 977 | 0.51% |
|
| 2020/03/12 | 1 | 30.50 | 0 | 0.00 | 30.25 | 1 | 949 | 0.11% |
|
| 2020/03/11 | 0 | 0.00 | 1 | 32.45 | 31.60 | -1 | 934 | -0.11% |
|
| 2020/03/06 | 0 | 0.00 | 1 | 32.75 | 32.70 | -1 | 903 | -0.11% |
|
| 2020/03/03 | 1 | 31.70 | 0 | 0.00 | 31.55 | 1 | 953 | 0.10% |
|
| 2020/02/27 | 1 | 30.95 | 0 | 0.00 | 30.75 | 1 | 952 | 0.10% |
|
| 2020/02/26 | 1 | 31.25 | 0 | 0.00 | 31.50 | 1 | 957 | 0.10% |
|
| 2020/02/25 | 1 | 31.45 | 0 | 0.00 | 31.75 | 1 | 949 | 0.11% |
|
| 2020/02/18 | 25 | 32.57 | 0 | 0.00 | 32.60 | 25 | 952 | 2.63% |
|
| 2020/02/13 | 0 | 0.00 | 3 | 33.10 | 32.80 | -3 | 973 | -0.31% |
|
| 2020/02/06 | 0 | 0.00 | 1 | 32.75 | 32.65 | -1 | 1,006 | -0.10% |
|
| 2020/02/04 | 1 | 32.50 | 0 | 0.00 | 32.35 | 1 | 1,023 | 0.10% |
|
| 2020/02/03 | 1 | 31.00 | 0 | 0.00 | 31.80 | 1 | 1,034 | 0.10% |
|
| 2020/01/31 | 0 | 0.00 | 15 | 33.15 | 33.00 | -15 | 1,046 | -1.43% |
|
| 2020/01/30 | 19 | 32.93 | 0 | 0.00 | 32.85 | 19 | 1,077 | 1.76% |
|
| 2020/01/20 | 1 | 36.00 | 1 | 36.80 | 36.50 | 0 | 1,055 | 0.00% |
|
| 2020/01/16 | 0 | 0.00 | 1 | 36.30 | 36.50 | -1 | 1,034 | -0.10% |
|
| 2020/01/07 | 5 | 34.25 | 0 | 0.00 | 34.25 | 5 | 1,110 | 0.45% |
|
| 2020/01/03 | 0 | 0.00 | 1 | 36.05 | 35.50 | -1 | 1,126 | -0.09% |
|
| 2020/01/02 | 2 | 36.10 | 0 | 0.00 | 36.30 | 2 | 1,114 | 0.18% |
|
| 2019/12/30 | 30 | 36.35 | 0 | 0.00 | 36.25 | 30 | 1,091 | 2.75% |
|
| 2019/12/27 | 0 | 0.00 | 4 | 36.90 | 36.90 | -4 | 1,071 | -0.37% |
|
| 2019/12/26 | 0 | 0.00 | 8 | 36.93 | 36.95 | -8 | 1,046 | -0.76% |
|
| 2019/12/24 | 10 | 36.80 | 1 | 36.25 | 36.90 | 9 | 983 | 0.92% |
|
| 2019/12/23 | 0 | 0.00 | 42 | 36.30 | 36.55 | -42 | 849 | -4.95% |
|
| 2019/12/18 | 2 | 34.80 | 0 | 0.00 | 34.55 | 2 | 749 | 0.27% |
|
| 2019/12/13 | 0 | 0.00 | 16 | 34.43 | 34.50 | -16 | 743 | -2.15% |
|
| 2019/12/11 | 0 | 0.00 | 1 | 35.50 | 35.10 | -1 | 771 | -0.13% |
|
| 2019/12/10 | 0 | 0.00 | 1 | 34.55 | 34.55 | -1 | 765 | -0.13% |
|
| 2019/11/29 | 1 | 33.90 | 0 | 0.00 | 33.90 | 1 | 773 | 0.13% |
|
| 2019/11/28 | 1 | 34.75 | 2 | 35.20 | 34.75 | -1 | 761 | -0.13% |
|
| 2019/11/25 | 0 | 0.00 | 8 | 34.24 | 33.70 | -8 | 698 | -1.14% |
|
| 2019/11/19 | 1 | 33.35 | 0 | 0.00 | 33.10 | 1 | 680 | 0.15% |
|
| 2019/11/18 | 8 | 33.43 | 0 | 0.00 | 33.50 | 8 | 674 | 1.19% |
|
| 2019/11/15 | 0 | 0.00 | 4 | 33.15 | 33.05 | -4 | 673 | -0.59% |
|
| 2019/11/14 | 11 | 32.98 | 12 | 32.85 | 33.15 | -1 | 669 | -0.15% |
|
| 2019/11/13 | 2 | 32.75 | 0 | 0.00 | 33.15 | 2 | 664 | 0.30% |
|
| 2019/11/11 | 6 | 34.64 | 8 | 34.19 | 33.90 | -2 | 638 | -0.31% |
|
| 2019/11/08 | 5 | 34.95 | 0 | 0.00 | 35.55 | 5 | 627 | 0.80% |
|
| 2019/11/07 | 5 | 34.98 | 0 | 0.00 | 34.85 | 5 | 620 | 0.81% |
|
| 2019/11/06 | 4 | 35.18 | 0 | 0.00 | 35.00 | 4 | 614 | 0.65% |
|
| 2019/11/04 | 3 | 36.48 | 0 | 0.00 | 36.00 | 3 | 589 | 0.51% |
|
| 2019/11/01 | 5 | 36.45 | 0 | 0.00 | 36.45 | 5 | 577 | 0.87% |
|
| 2019/10/31 | 1 | 35.80 | 0 | 0.00 | 35.90 | 1 | 563 | 0.18% |
|
| 2019/10/30 | 3 | 35.60 | 0 | 0.00 | 35.60 | 3 | 547 | 0.55% |
|
| 2019/10/29 | 0 | 0.00 | 4 | 36.13 | 36.15 | -4 | 527 | -0.76% |
|
| 2019/10/28 | 0 | 0.00 | 2 | 35.35 | 35.65 | -2 | 486 | -0.41% |
|
| 2019/10/25 | 0 | 0.00 | 1 | 35.95 | 35.25 | -1 | 480 | -0.21% |
|
| 2019/10/18 | 0 | 0.00 | 2 | 34.98 | 35.05 | -2 | 452 | -0.44% |
|
| 2019/10/17 | 2 | 34.80 | 0 | 0.00 | 35.00 | 2 | 443 | 0.45% |
|
| 2019/10/16 | 1 | 33.70 | 3 | 35.68 | 34.60 | -2 | 439 | -0.45% |
|
| 2019/10/15 | 2 | 34.95 | 1 | 34.80 | 35.00 | 1 | 380 | 0.26% |
|
| 2019/10/01 | 0 | 0.00 | 3 | 32.55 | 32.15 | -3 | 386 | -0.78% |
|
| 2019/09/27 | 13 | 32.74 | 0 | 0.00 | 32.60 | 13 | 384 | 3.38% |
|
| 2019/09/24 | 6 | 33.40 | 0 | 0.00 | 33.55 | 6 | 396 | 1.51% |
|
| 2019/09/23 | 25 | 33.94 | 1 | 33.75 | 33.55 | 24 | 393 | 6.09% |
|
| 2019/09/19 | 2 | 33.60 | 0 | 0.00 | 33.55 | 2 | 385 | 0.52% |
|
| 2019/09/17 | 0 | 0.00 | 6 | 34.09 | 34.15 | -6 | 373 | -1.61% |
|
| 2019/09/16 | 0 | 0.00 | 2 | 33.25 | 33.85 | -2 | 359 | -0.56% |
|
| 2019/09/12 | 2 | 33.00 | 0 | 0.00 | 33.00 | 2 | 339 | 0.59% |
|
| 2019/09/05 | 0 | 0.00 | 1 | 32.15 | 32.60 | -1 | 313 | -0.32% |
|
| 2019/08/27 | 1 | 31.45 | 0 | 0.00 | 31.50 | 1 | 303 | 0.33% |
|
| 2019/08/02 | 0 | 0.00 | 1 | 31.05 | 31.00 | -1 | 629 | -0.16% |
|
| 2019/08/01 | 0 | 0.00 | 4 | 31.93 | 31.90 | -4 | 691 | -0.58% |
|
| 2019/07/31 | 0 | 0.00 | 2 | 32.20 | 32.20 | -2 | 799 | -0.25% |
|
| 2019/07/30 | 0 | 0.00 | 4 | 32.59 | 32.20 | -4 | 882 | -0.45% |
|
| 2019/07/17 | 0 | 0.00 | 2 | 32.50 | 32.50 | -2 | 1,325 | -0.15% |
|
| 2019/07/16 | 2 | 32.90 | 0 | 0.00 | 32.80 | 2 | 1,372 | 0.15% |
|
| 2019/07/15 | 8 | 32.78 | 3 | 32.90 | 32.60 | 5 | 1,388 | 0.36% |
|
| 2019/07/12 | 4 | 35.33 | 2 | 35.50 | 35.35 | 2 | 1,376 | 0.15% |
|
| 2019/07/11 | 4 | 34.80 | 1 | 34.90 | 35.30 | 3 | 1,357 | 0.22% |
|
| 2019/07/10 | 0 | 0.00 | 1 | 34.55 | 34.35 | -1 | 1,343 | -0.07% |
|
| 2019/07/09 | 1 | 34.40 | 0 | 0.00 | 34.15 | 1 | 1,340 | 0.07% |
|
| 2019/07/08 | 1 | 34.65 | 0 | 0.00 | 34.60 | 1 | 1,342 | 0.07% |
|
| 2019/07/03 | 0 | 0.00 | 1 | 34.15 | 34.10 | -1 | 1,374 | -0.07% |
|
| 2019/07/02 | 3 | 34.12 | 0 | 0.00 | 34.30 | 3 | 1,401 | 0.21% |
|
| 2019/07/01 | 0 | 0.00 | 5 | 33.60 | 33.65 | -5 | 1,432 | -0.35% |
|
| 2019/06/27 | 1 | 33.05 | 0 | 0.00 | 33.20 | 1 | 1,439 | 0.07% |
|
| 2019/06/25 | 0 | 0.00 | 1 | 33.00 | 32.70 | -1 | 1,445 | -0.07% |
|
| 2019/06/21 | 1 | 33.60 | 0 | 0.00 | 33.10 | 1 | 1,456 | 0.07% |
|
| 2019/06/20 | 0 | 0.00 | 1 | 33.45 | 33.45 | -1 | 1,455 | -0.07% |
|
| 2019/06/19 | 1 | 32.95 | 0 | 0.00 | 33.10 | 1 | 1,457 | 0.07% |
|
| 2019/06/17 | 1 | 32.70 | 0 | 0.00 | 32.65 | 1 | 1,463 | 0.07% |
|
| 2019/06/14 | 1 | 32.75 | 0 | 0.00 | 32.70 | 1 | 1,466 | 0.07% |
|
| 2019/06/13 | 0 | 0.00 | 1 | 32.95 | 32.70 | -1 | 1,469 | -0.07% |
|
| 2019/06/10 | 1 | 32.50 | 0 | 0.00 | 32.55 | 1 | 1,482 | 0.07% |
|
| 2019/06/05 | 1 | 32.50 | 0 | 0.00 | 32.30 | 1 | 1,489 | 0.07% |
|
| 2019/06/04 | 1 | 32.50 | 0 | 0.00 | 32.20 | 1 | 1,495 | 0.07% |
|
| 2019/06/03 | 0 | 0.00 | 1 | 32.70 | 32.60 | -1 | 1,512 | -0.07% |
|
| 2019/05/31 | 0 | 0.00 | 1 | 33.25 | 33.00 | -1 | 1,545 | -0.06% |
|
| 2019/05/30 | 1 | 32.40 | 1 | 32.40 | 32.45 | 0 | 1,552 | 0.00% |
|
| 2019/05/29 | 1 | 32.10 | 0 | 0.00 | 32.25 | 1 | 1,556 | 0.06% |
|
| 2019/05/28 | 1 | 32.00 | 0 | 0.00 | 32.55 | 1 | 1,562 | 0.06% |
|
| 2019/05/24 | 4 | 32.49 | 0 | 0.00 | 32.20 | 4 | 1,586 | 0.25% |
|
| 2019/05/21 | 5 | 32.75 | 20 | 32.30 | 33.30 | -15 | 1,622 | -0.92% |
|
| 2019/05/20 | 1 | 33.00 | 0 | 0.00 | 33.00 | 1 | 1,621 | 0.06% |
|
| 2019/05/17 | 1 | 34.20 | 0 | 0.00 | 33.55 | 1 | 1,634 | 0.06% |
|
| 2019/05/16 | 3 | 35.52 | 0 | 0.00 | 34.85 | 3 | 1,699 | 0.18% |
|
| 2019/05/15 | 0 | 0.00 | 7 | 36.13 | 36.10 | -7 | 1,790 | -0.39% |
|
| 2019/05/14 | 1 | 35.60 | 0 | 0.00 | 35.65 | 1 | 1,832 | 0.05% |
|
| 2019/05/13 | 2 | 37.10 | 0 | 0.00 | 36.35 | 2 | 1,816 | 0.11% |
|
| 2019/05/10 | 15 | 38.65 | 11 | 38.35 | 37.85 | 4 | 1,788 | 0.22% |
|
| 2019/05/09 | 1 | 38.00 | 4 | 37.70 | 38.20 | -3 | 1,713 | -0.18% |
|
| 2019/05/08 | 11 | 38.30 | 8 | 38.24 | 38.40 | 3 | 1,684 | 0.18% |
|
| 2019/05/07 | 2 | 37.35 | 1 | 37.40 | 38.95 | 1 | 1,629 | 0.06% |
|
| 2019/05/03 | 0 | 0.00 | 2 | 37.30 | 37.90 | -2 | 1,516 | -0.13% |
|
| 2019/05/02 | 6 | 36.22 | 0 | 0.00 | 35.95 | 6 | 1,456 | 0.41% |
|
| 2019/04/29 | 4 | 36.60 | 0 | 0.00 | 35.65 | 4 | 1,500 | 0.27% |
|
| 2019/04/26 | 4 | 37.35 | 1 | 37.25 | 36.85 | 3 | 1,514 | 0.20% |
|
| 2019/04/25 | 0 | 0.00 | 6 | 37.83 | 38.20 | -6 | 1,479 | -0.41% |
|
| 2019/04/24 | 6 | 37.13 | 8 | 37.13 | 37.35 | -2 | 1,400 | -0.14% |
|
| 2019/04/23 | 0 | 0.00 | 1 | 36.20 | 36.25 | -1 | 1,284 | -0.08% |
|
| 2019/04/22 | 14 | 36.55 | 5 | 36.47 | 36.60 | 9 | 1,277 | 0.70% |
|
| 2019/04/19 | 3 | 35.47 | 1 | 35.70 | 35.70 | 2 | 1,238 | 0.16% |
|
| 2019/04/18 | 0 | 0.00 | 1 | 35.10 | 34.80 | -1 | 1,226 | -0.08% |
|
| 2019/04/17 | 0 | 0.00 | 1 | 35.15 | 35.45 | -1 | 1,233 | -0.08% |
|
| 2019/04/16 | 2 | 35.20 | 0 | 0.00 | 35.25 | 2 | 1,247 | 0.16% |
|
| 2019/04/15 | 1 | 35.10 | 0 | 0.00 | 35.45 | 1 | 1,352 | 0.07% |
|
| 2019/04/11 | 0 | 0.00 | 2 | 35.45 | 35.40 | -2 | 1,425 | -0.14% |
|
| 2019/04/09 | 0 | 0.00 | 21 | 36.64 | 36.15 | -21 | 1,459 | -1.44% |
|
| 2019/04/03 | 22 | 36.55 | 4 | 36.18 | 36.80 | 18 | 1,424 | 1.26% |
|
| 2019/04/02 | 0 | 0.00 | 3 | 35.50 | 35.55 | -3 | 1,385 | -0.22% |
|
| 2019/04/01 | 1 | 34.85 | 0 | 0.00 | 34.95 | 1 | 1,377 | 0.07% |
|
| 2019/03/29 | 1 | 35.40 | 0 | 0.00 | 35.15 | 1 | 1,371 | 0.07% |
|
| 2019/03/28 | 1 | 35.45 | 0 | 0.00 | 35.35 | 1 | 1,371 | 0.07% |
|
| 2019/03/27 | 0 | 0.00 | 1 | 35.70 | 35.65 | -1 | 1,369 | -0.07% |
|
| 2019/03/26 | 2 | 35.10 | 3 | 35.37 | 35.45 | -1 | 1,363 | -0.07% |
|
| 2019/03/22 | 1 | 35.05 | 6 | 35.35 | 35.05 | -5 | 1,355 | -0.37% |
|
| 2019/03/21 | 0 | 0.00 | 1 | 35.45 | 35.45 | -1 | 1,353 | -0.07% |
|
| 2019/03/19 | 0 | 0.00 | 1 | 35.00 | 35.00 | -1 | 1,349 | -0.07% |
|
| 2019/03/18 | 1 | 34.85 | 0 | 0.00 | 34.85 | 1 | 1,346 | 0.07% |
|
| 2019/03/13 | 0 | 0.00 | 6 | 34.43 | 34.20 | -6 | 1,349 | -0.44% |
|
| 2019/03/12 | 1 | 35.05 | 5 | 35.31 | 34.70 | -4 | 1,351 | -0.30% |
|
| 2019/03/11 | 1 | 35.20 | 5 | 35.10 | 35.20 | -4 | 1,361 | -0.29% |
|
| 2019/03/08 | 1 | 35.00 | 0 | 0.00 | 35.20 | 1 | 1,412 | 0.07% |
|
| 2019/03/07 | 3 | 36.23 | 0 | 0.00 | 34.95 | 3 | 1,425 | 0.21% |
|
| 2019/03/06 | 12 | 36.62 | 3 | 36.90 | 36.60 | 9 | 1,478 | 0.61% |
|
| 2019/03/05 | 3 | 36.20 | 1 | 36.40 | 36.15 | 2 | 1,472 | 0.14% |
|
| 2019/03/04 | 1 | 35.95 | 0 | 0.00 | 35.80 | 1 | 1,485 | 0.07% |
|
| 2019/02/27 | 1 | 35.80 | 1 | 36.00 | 36.10 | 0 | 1,536 | 0.00% |
|
| 2019/02/26 | 6 | 36.00 | 6 | 36.33 | 35.90 | 0 | 1,546 | 0.00% |
|
| 2019/02/25 | 1 | 36.00 | 0 | 0.00 | 35.45 | 1 | 1,533 | 0.07% |
|
| 2019/02/21 | 1 | 35.90 | 0 | 0.00 | 36.20 | 1 | 1,515 | 0.07% |
|
| 2019/02/20 | 2 | 36.85 | 6 | 36.80 | 36.15 | -4 | 1,506 | -0.27% |
|
| 2019/02/19 | 2 | 36.20 | 0 | 0.00 | 36.20 | 2 | 1,478 | 0.14% |
|
| 2019/02/18 | 3 | 35.95 | 2 | 36.53 | 36.20 | 1 | 1,467 | 0.07% |
|
| 2019/02/15 | 18 | 36.70 | 0 | 0.00 | 36.45 | 18 | 1,443 | 1.25% |
|
| 2019/02/14 | 0 | 0.00 | 3 | 35.55 | 36.50 | -3 | 1,353 | -0.22% |
|
| 2019/02/13 | 0 | 0.00 | 3 | 34.72 | 35.20 | -3 | 1,250 | -0.24% |
|
| 2019/02/12 | 1 | 33.70 | 0 | 0.00 | 33.60 | 1 | 1,196 | 0.08% |
|
| 2019/02/11 | 1 | 33.85 | 10 | 33.70 | 33.70 | -9 | 1,190 | -0.76% |
|
| 2019/01/30 | 5 | 35.00 | 0 | 0.00 | 34.60 | 5 | 1,175 | 0.43% |
|
| 2019/01/29 | 0 | 0.00 | 11 | 33.92 | 34.30 | -11 | 1,082 | -1.02% |
|
| 2019/01/28 | 0 | 0.00 | 5 | 33.75 | 33.90 | -5 | 1,047 | -0.48% |
|
| 2019/01/25 | 0 | 0.00 | 5 | 32.90 | 32.95 | -5 | 994 | -0.50% |
|
| 2019/01/24 | 10 | 33.00 | 0 | 0.00 | 33.00 | 10 | 994 | 1.01% |
|
| 2019/01/22 | 0 | 0.00 | 1 | 33.10 | 32.90 | -1 | 986 | -0.10% |
|
| 2019/01/21 | 7 | 34.14 | 0 | 0.00 | 33.60 | 7 | 980 | 0.71% |
|
| 2019/01/18 | 2 | 32.85 | 2 | 32.95 | 33.55 | 0 | 939 | 0.00% |
|
| 2019/01/17 | 6 | 32.98 | 0 | 0.00 | 32.55 | 6 | 911 | 0.66% |
|
| 2019/01/16 | 5 | 33.30 | 0 | 0.00 | 33.00 | 5 | 881 | 0.57% |
|
| 2019/01/15 | 0 | 0.00 | 2 | 32.23 | 32.55 | -2 | 839 | -0.24% |
|
| 2019/01/10 | 1 | 32.20 | 0 | 0.00 | 31.95 | 1 | 806 | 0.12% |
|
| 2019/01/09 | 0 | 0.00 | 10 | 33.45 | 32.55 | -10 | 801 | -1.25% |
|
| 2019/01/07 | 10 | 35.33 | 0 | 0.00 | 34.10 | 10 | 773 | 1.29% |
|
| 2019/01/03 | 1 | 32.05 | 1 | 31.80 | 31.80 | 0 | 629 | 0.00% |
|
| 2019/01/02 | 0 | 0.00 | 2 | 31.40 | 31.80 | -2 | 615 | -0.32% |
|
| 2018/12/28 | 2 | 31.85 | 0 | 0.00 | 31.60 | 2 | 610 | 0.33% |
|
| 2018/12/13 | 1 | 31.50 | 1 | 31.30 | 31.40 | 0 | 573 | 0.00% |
|
| 2018/12/07 | 0 | 0.00 | 1 | 31.30 | 31.20 | -1 | 578 | -0.17% |
|
| 2018/12/06 | 4 | 31.75 | 0 | 0.00 | 30.85 | 4 | 582 | 0.69% |
|
| 2018/12/04 | 0 | 0.00 | 15 | 33.80 | 32.85 | -15 | 575 | -2.61% |
|
| 2018/12/03 | 18 | 33.95 | 1 | 34.00 | 34.00 | 17 | 574 | 2.96% |
|
| 2018/11/28 | 0 | 0.00 | 1 | 31.10 | 31.55 | -1 | 436 | -0.23% |
|
| 2018/11/26 | 2 | 30.63 | 0 | 0.00 | 31.00 | 2 | 407 | 0.49% |
|
| 2018/11/23 | 5 | 28.90 | 0 | 0.00 | 29.30 | 5 | 356 | 1.40% |
|
| 2018/11/19 | 2 | 28.30 | 0 | 0.00 | 28.35 | 2 | 395 | 0.51% |
|
| 2018/10/26 | 0 | 0.00 | 1 | 24.20 | 24.05 | -1 | 581 | -0.17% |
|
| 2018/10/19 | 0 | 0.00 | 1 | 25.45 | 25.70 | -1 | 682 | -0.15% |
|
| 2018/10/17 | 0 | 0.00 | 5 | 26.60 | 26.40 | -5 | 786 | -0.64% |
|
| 2018/10/16 | 5 | 26.40 | 0 | 0.00 | 26.30 | 5 | 833 | 0.60% |
|
| 2018/10/04 | 0 | 0.00 | 2 | 30.30 | 30.75 | -2 | 1,070 | -0.19% |
|
| 2018/09/10 | 0 | 0.00 | 4 | 30.08 | 30.05 | -4 | 1,072 | -0.37% |
|
| 2018/09/07 | 1 | 32.20 | 3 | 31.02 | 31.10 | -2 | 1,063 | -0.19% |
|
| 2018/08/31 | 5 | 34.50 | 0 | 0.00 | 34.50 | 5 | 1,039 | 0.48% |
|
| 2018/08/14 | 1 | 37.10 | 0 | 0.00 | 37.35 | 1 | 1,027 | 0.10% |
|
| 2018/08/13 | 1 | 34.20 | 0 | 0.00 | 36.80 | 1 | 1,002 | 0.10% |
|
| 2018/08/10 | 1 | 36.00 | 0 | 0.00 | 35.85 | 1 | 972 | 0.10% |
|
| 2018/08/08 | 2 | 37.23 | 10 | 37.55 | 36.80 | -8 | 950 | -0.84% |
|
| 2018/08/03 | 0 | 0.00 | 5 | 37.30 | 38.05 | -5 | 905 | -0.55% |
|
| 2018/08/02 | 1 | 37.10 | 20 | 38.15 | 37.10 | -19 | 895 | -2.12% |
|
| 2018/08/01 | 7 | 38.50 | 0 | 0.00 | 38.55 | 7 | 880 | 0.79% |
|
| 2018/07/31 | 0 | 0.00 | 1 | 38.50 | 38.50 | -1 | 859 | -0.12% |
|
| 2018/07/24 | 21 | 37.76 | 2 | 38.15 | 37.90 | 19 | 711 | 2.67% |
|
| 2018/07/23 | 11 | 37.70 | 1 | 37.35 | 37.35 | 10 | 668 | 1.50% |
|
| 2018/07/18 | 0 | 0.00 | 2 | 37.00 | 37.50 | -2 | 560 | -0.36% |
|
| 2018/07/16 | 1 | 36.10 | 0 | 0.00 | 36.35 | 1 | 437 | 0.23% |
|
| 2018/06/01 | 15 | 34.78 | 0 | 0.00 | 34.10 | 15 | 333 | 4.50% |
|
| 2018/05/31 | 2 | 34.13 | 1 | 34.35 | 34.45 | 1 | 306 | 0.33% |
|
| 2018/05/23 | 0 | 0.00 | 1 | 30.10 | 30.10 | -1 | 264 | -0.38% |
|
| 2018/05/03 | 0 | 0.00 | 1 | 29.95 | 31.40 | -1 | 356 | -0.28% |
|
| 2018/04/23 | 0 | 0.00 | 1 | 31.00 | 30.40 | -1 | 455 | -0.22% |
|
| 2018/04/16 | 0 | 0.00 | 10 | 32.20 | 32.20 | -10 | 486 | -2.06% |
|
| 2018/04/12 | 0 | 0.00 | 1 | 31.95 | 31.85 | -1 | 491 | -0.20% |
|
| 2018/03/08 | 0 | 0.00 | 1 | 34.40 | 34.20 | -1 | 599 | -0.17% |
|
| 2018/03/02 | 0 | 0.00 | 1 | 34.00 | 34.30 | -1 | 663 | -0.15% |
|
| 2018/02/27 | 1 | 34.95 | 0 | 0.00 | 34.50 | 1 | 694 | 0.14% |
|
| 2018/02/09 | 0 | 0.00 | 3 | 33.10 | 33.30 | -3 | 728 | -0.41% |
|
| 2018/02/06 | 0 | 0.00 | 2 | 35.10 | 34.20 | -2 | 800 | -0.25% |
|
| 2018/01/30 | 0 | 0.00 | 1 | 37.80 | 37.45 | -1 | 1,052 | -0.09% |
|
| 2018/01/22 | 0 | 0.00 | 1 | 38.50 | 38.70 | -1 | 1,149 | -0.09% |
|
| 2018/01/18 | 0 | 0.00 | 1 | 37.70 | 37.60 | -1 | 1,345 | -0.07% |
|
| 2018/01/17 | 0 | 0.00 | 1 | 37.95 | 37.75 | -1 | 1,356 | -0.07% |
|
| 2018/01/16 | 0 | 0.00 | 3 | 37.70 | 37.55 | -3 | 1,370 | -0.22% |
|
| 2018/01/15 | 10 | 37.90 | 5 | 37.70 | 37.85 | 5 | 1,395 | 0.36% |
|
| 2018/01/11 | 1 | 36.30 | 0 | 0.00 | 36.30 | 1 | 1,519 | 0.07% |
|
| 2018/01/09 | 0 | 0.00 | 1 | 37.10 | 36.90 | -1 | 1,570 | -0.06% |
|
| 2018/01/08 | 2 | 37.50 | 0 | 0.00 | 37.25 | 2 | 1,716 | 0.12% |
|
| 2018/01/05 | 2 | 37.90 | 5 | 37.80 | 37.85 | -3 | 1,781 | -0.17% |
|
| 2018/01/04 | 0 | 0.00 | 3 | 38.45 | 38.55 | -3 | 1,774 | -0.17% |
|