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-東大 券商分點個股進出
群益金鼎-東大 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/04/24 | 3 | 212.50 | 1 | 210.00 | 209.00 | 2 | 7,906 | 0.03% |
|
| 2024/04/19 | 2 | 219.98 | 3 | 222.50 | 215.00 | -1 | 7,795 | -0.01% |
|
| 2024/04/18 | 4 | 230.13 | 5 | 230.60 | 225.50 | -1 | 7,695 | -0.01% |
|
| 2024/04/17 | 7 | 231.14 | 1 | 230.50 | 229.00 | 6 | 7,574 | 0.08% |
|
| 2024/04/16 | 1 | 241.50 | 1.3 | 237.30 | 237.00 | -0.3 | 7,500 | 0.00% |
|
| 2024/04/15 | 1 | 244.50 | 1 | 241.00 | 241.00 | 0 | 7,467 | 0.00% |
|
| 2024/04/12 | 2 | 241.75 | 1 | 245.00 | 245.00 | 1 | 7,483 | 0.01% |
|
| 2024/04/11 | 1 | 236.50 | 1 | 242.00 | 242.00 | 0 | 7,431 | 0.00% |
|
| 2024/04/10 | 0 | 0.00 | 5 | 237.30 | 240.00 | -5 | 7,391 | -0.07% |
|
| 2024/04/09 | 0 | 0.00 | 1 | 230.50 | 231.00 | -1 | 7,358 | -0.01% |
|
| 2024/04/08 | 1 | 235.50 | 8 | 233.75 | 232.00 | -7 | 7,348 | -0.10% |
|
| 2024/04/01 | 0 | 0.00 | 8.2 | 232.73 | 231.50 | -8.2 | 7,508 | -0.11% |
|
| 2024/03/29 | 0 | 0.00 | 4 | 230.50 | 229.00 | -4 | 7,556 | -0.05% |
|
| 2024/03/21 | 0 | 0.00 | 1 | 244.00 | 236.50 | -1 | 7,785 | -0.01% |
|
| 2024/03/19 | 1 | 242.50 | 2 | 239.99 | 239.50 | -1 | 7,963 | -0.01% |
|
| 2024/03/18 | 1 | 240.50 | 5 | 240.20 | 244.50 | -4 | 7,934 | -0.05% |
|
| 2024/03/15 | 2 | 235.75 | 3 | 235.67 | 234.00 | -1 | 7,914 | -0.01% |
|
| 2024/03/14 | 13 | 235.04 | 13 | 235.73 | 235.50 | 0 | 7,900 | 0.00% |
|
| 2024/03/13 | 3 | 237.50 | 2 | 230.50 | 230.50 | 1 | 7,846 | 0.01% |
|
| 2024/03/12 | 6 | 234.92 | 8 | 236.13 | 236.00 | -2 | 7,793 | -0.03% |
|
| 2024/03/11 | 1 | 227.50 | 1 | 228.50 | 229.50 | 0 | 7,722 | 0.00% |
|
| 2024/03/08 | 15 | 222.50 | 13 | 220.50 | 222.50 | 2 | 7,635 | 0.03% |
|
| 2024/03/07 | 1 | 236.50 | 1 | 239.50 | 240.00 | 0 | 7,314 | 0.00% |
|
| 2024/03/06 | 1 | 240.50 | 2 | 244.00 | 241.00 | -1 | 7,264 | -0.01% |
|
| 2024/03/05 | 2 | 242.75 | 0 | 0.00 | 241.00 | 2 | 7,259 | 0.03% |
|
| 2024/03/04 | 8.1 | 250.86 | 3 | 247.00 | 246.50 | 5.1 | 7,191 | 0.07% |
|
| 2024/03/01 | 5 | 248.60 | 69 | 251.59 | 253.00 | -64 | 7,109 | -0.90% |
|
| 2024/02/29 | 9 | 236.89 | 23.1 | 242.91 | 246.00 | -14.1 | 6,948 | -0.20% |
|
| 2024/02/27 | 0 | 0.00 | 6.3 | 229.14 | 230.00 | -6.3 | 6,664 | -0.09% |
|
| 2024/02/26 | 3 | 225.33 | 0 | 0.00 | 223.50 | 3 | 6,590 | 0.05% |
|
| 2024/02/23 | 1 | 233.50 | 0 | 0.00 | 231.50 | 1 | 6,505 | 0.02% |
|
| 2024/02/22 | 2 | 229.50 | 2 | 231.50 | 233.00 | 0 | 6,498 | 0.00% |
|
| 2024/02/21 | 0 | 0.00 | 0 | 231.00 | 232.00 | 0 | 6,489 | 0.00% |
|
| 2024/02/20 | 2 | 224.50 | 4 | 226.26 | 228.50 | -2 | 6,446 | -0.03% |
|
| 2024/02/19 | 0 | 0.00 | 5 | 222.60 | 223.00 | -5 | 6,536 | -0.08% |
|
| 2024/02/16 | 6 | 229.67 | 5 | 226.00 | 226.00 | 1 | 6,577 | 0.02% |
|
| 2024/02/15 | 5 | 229.00 | 13.1 | 227.45 | 229.00 | -8.1 | 6,481 | -0.13% |
|
| 2024/02/05 | 0 | 0.00 | 7.2 | 218.00 | 217.00 | -7.2 | 6,278 | -0.11% |
|
| 2024/02/02 | 9 | 215.78 | 8 | 214.75 | 214.00 | 1 | 6,223 | 0.02% |
|
| 2024/02/01 | 6.1 | 211.77 | 11 | 213.50 | 213.50 | -4.9 | 6,168 | -0.08% |
|
| 2024/01/31 | 20 | 212.85 | 11 | 213.40 | 208.00 | 9 | 6,050 | 0.15% |
|
| 2024/01/30 | 3 | 211.33 | 0 | 0.00 | 212.00 | 3 | 5,985 | 0.05% |
|
| 2024/01/29 | 6 | 215.50 | 4 | 213.13 | 216.00 | 2 | 5,987 | 0.03% |
|
| 2024/01/26 | 9 | 210.56 | 10.2 | 216.74 | 217.00 | -1.2 | 5,799 | -0.02% |
|
| 2024/01/25 | 0.1 | 200.00 | 5 | 199.70 | 200.50 | -5 | 5,280 | -0.09% |
|
| 2024/01/23 | 1 | 195.50 | 10 | 193.85 | 195.50 | -9 | 5,071 | -0.18% |
|
| 2024/01/22 | 0 | 0.00 | 0.5 | 187.00 | 187.50 | -0.5 | 4,994 | -0.01% |
|
| 2024/01/19 | 5 | 187.30 | 3 | 189.67 | 187.00 | 2 | 4,987 | 0.04% |
|
| 2024/01/18 | 1.5 | 186.17 | 2 | 185.75 | 185.00 | -0.5 | 4,944 | -0.01% |
|
| 2024/01/17 | 3 | 182.17 | 1 | 181.00 | 182.50 | 2 | 4,926 | 0.04% |
|
| 2024/01/16 | 0 | 0.00 | 1 | 185.50 | 186.00 | -1 | 4,946 | -0.02% |
|
| 2024/01/12 | 0 | 0.00 | 1 | 188.50 | 187.50 | -1 | 5,205 | -0.02% |
|
| 2024/01/11 | 1 | 185.50 | 1.1 | 187.00 | 187.00 | -0.1 | 5,273 | 0.00% |
|
| 2024/01/10 | 2 | 186.75 | 2 | 188.25 | 187.00 | 0 | 5,293 | 0.00% |
|
| 2024/01/08 | 0 | 193.00 | 3.2 | 193.03 | 192.00 | -3.2 | 5,267 | -0.06% |
|
| 2024/01/05 | 0 | 0.00 | 1 | 190.00 | 189.50 | -1 | 5,249 | -0.02% |
|
| 2024/01/03 | 3.2 | 190.13 | 4 | 189.88 | 189.50 | -0.8 | 5,427 | -0.01% |
|
| 2024/01/02 | 3 | 194.17 | 0 | 0.00 | 195.00 | 3 | 5,495 | 0.05% |
|
| 2023/12/29 | 3 | 198.67 | 1 | 201.50 | 197.00 | 2 | 5,531 | 0.04% |
|
| 2023/12/28 | 0 | 0.00 | 1 | 201.00 | 201.50 | -1 | 5,510 | -0.02% |
|
| 2023/12/27 | 5.6 | 201.62 | 16.1 | 201.66 | 203.00 | -10.5 | 5,510 | -0.19% |
|
| 2023/12/26 | 6 | 197.83 | 12 | 193.71 | 193.50 | -6 | 5,340 | -0.11% |
|
| 2023/12/25 | 8.1 | 197.94 | 8.5 | 197.82 | 197.00 | -0.5 | 5,297 | -0.01% |
|
| 2023/12/22 | 4.5 | 196.11 | 15 | 193.83 | 197.00 | -10.5 | 5,205 | -0.20% |
|
| 2023/12/21 | 1 | 182.50 | 5 | 182.30 | 182.00 | -4 | 4,892 | -0.08% |
|
| 2023/12/20 | 0 | 0.00 | 2 | 179.75 | 181.00 | -2 | 4,888 | -0.04% |
|
| 2023/12/19 | 0 | 0.00 | 1 | 179.00 | 177.00 | -1 | 4,911 | -0.02% |
|
| 2023/12/18 | 5 | 178.40 | 0 | 0.00 | 178.50 | 5 | 4,963 | 0.10% |
|
| 2023/12/15 | 3.1 | 181.03 | 0 | 0.00 | 180.00 | 3.1 | 5,028 | 0.06% |
|
| 2023/12/14 | 1 | 177.50 | 0 | 0.00 | 181.00 | 1 | 4,950 | 0.02% |
|
| 2023/12/13 | 1 | 176.00 | 0 | 0.00 | 176.50 | 1 | 4,892 | 0.02% |
|
| 2023/12/11 | 5 | 176.00 | 0 | 177.00 | 176.00 | 5 | 4,983 | 0.10% |
|
| 2023/12/07 | 0 | 0.00 | 2 | 179.00 | 180.50 | -2 | 5,225 | -0.04% |
|
| 2023/12/06 | 2 | 177.51 | 0 | 0.00 | 178.00 | 2 | 5,273 | 0.04% |
|
| 2023/12/05 | 4 | 179.00 | 0 | 0.00 | 179.00 | 4 | 5,321 | 0.08% |
|
| 2023/12/04 | 0 | 0.00 | 2 | 182.00 | 181.00 | -2 | 5,328 | -0.04% |
|
| 2023/11/29 | 0 | 0.00 | 2 | 178.25 | 178.50 | -2 | 5,283 | -0.04% |
|
| 2023/11/28 | 0 | 0.00 | 1 | 174.00 | 175.50 | -1 | 5,343 | -0.02% |
|
| 2023/11/27 | 1 | 173.50 | 0 | 0.00 | 173.50 | 1 | 5,373 | 0.02% |
|
| 2023/11/24 | 2 | 175.25 | 0 | 0.00 | 175.50 | 2 | 5,422 | 0.04% |
|
| 2023/11/22 | 1 | 177.00 | 0 | 0.00 | 177.50 | 1 | 5,418 | 0.02% |
|
| 2023/11/17 | 1 | 178.50 | 0 | 0.00 | 181.00 | 1 | 5,543 | 0.02% |
|
| 2023/11/16 | 4 | 179.13 | 6 | 180.25 | 180.50 | -2 | 5,583 | -0.04% |
|
| 2023/11/15 | 1 | 178.50 | 1.1 | 180.45 | 180.00 | -0.1 | 5,481 | 0.00% |
|
| 2023/11/10 | 0 | 0.00 | 1 | 174.00 | 173.50 | -1 | 6,445 | -0.02% |
|
| 2023/11/09 | 0 | 0.00 | 3 | 172.67 | 172.50 | -3 | 6,645 | -0.05% |
|
| 2023/11/08 | 1 | 170.00 | 0 | 0.00 | 171.00 | 1 | 6,735 | 0.01% |
|
| 2023/11/07 | 3 | 171.16 | 0 | 0.00 | 168.50 | 3 | 6,755 | 0.04% |
|
| 2023/11/06 | 4.1 | 175.13 | 3 | 177.33 | 173.00 | 1.1 | 6,738 | 0.02% |
|
| 2023/11/02 | 0 | 0.00 | 3 | 172.50 | 172.00 | -3 | 6,707 | -0.04% |
|
| 2023/11/01 | 0 | 169.50 | 1 | 170.00 | 169.00 | -1 | 6,822 | -0.01% |
|
| 2023/10/30 | 1 | 168.51 | 0 | 0.00 | 169.00 | 1 | 7,005 | 0.01% |
|
| 2023/10/26 | 2 | 168.00 | 0 | 0.00 | 167.00 | 2 | 7,216 | 0.03% |
|
| 2023/10/25 | 0 | 0.00 | 4 | 171.50 | 173.00 | -4 | 7,299 | -0.05% |
|
| 2023/10/24 | 2 | 167.25 | 0 | 0.00 | 170.00 | 2 | 7,342 | 0.03% |
|
| 2023/10/23 | 3 | 168.33 | 1 | 166.50 | 168.00 | 2 | 7,307 | 0.03% |
|
| 2023/10/20 | 3 | 173.83 | 1 | 173.50 | 173.00 | 2 | 7,205 | 0.03% |
|
| 2023/10/18 | 1 | 180.00 | 0 | 0.00 | 180.00 | 1 | 7,122 | 0.01% |
|
| 2023/10/17 | 3 | 179.33 | 0 | 0.00 | 178.50 | 3 | 7,183 | 0.04% |
|
| 2023/10/12 | 2 | 183.00 | 2 | 185.25 | 185.00 | 0 | 7,245 | 0.00% |
|
| 2023/10/11 | 1 | 184.00 | 2 | 181.25 | 181.00 | -1 | 7,233 | -0.01% |
|
| 2023/10/06 | 1 | 185.00 | 3 | 185.17 | 182.00 | -2 | 7,202 | -0.03% |
|
| 2023/10/05 | 1 | 179.00 | 8 | 182.75 | 182.50 | -7 | 7,158 | -0.10% |
|
| 2023/10/04 | 2 | 178.25 | 0 | 0.00 | 178.00 | 2 | 7,171 | 0.03% |
|
| 2023/10/03 | 1 | 179.50 | 0 | 0.00 | 179.50 | 1 | 7,188 | 0.01% |
|
| 2023/10/02 | 5 | 180.30 | 3 | 181.83 | 181.50 | 2 | 7,202 | 0.03% |
|
| 2023/09/28 | 1 | 178.00 | 1 | 179.00 | 179.50 | 0 | 7,258 | 0.00% |
|
| 2023/09/26 | 2 | 178.00 | 0 | 0.00 | 177.50 | 2 | 7,325 | 0.03% |
|
| 2023/09/25 | 3 | 182.00 | 3.2 | 183.50 | 182.00 | -0.2 | 7,373 | 0.00% |
|
| 2023/09/22 | 0.1 | 179.91 | 0 | 0.00 | 179.50 | 0.1 | 7,489 | 0.00% |
|
| 2023/09/21 | 7 | 180.86 | 3 | 179.00 | 178.00 | 4 | 7,579 | 0.05% |
|
| 2023/09/20 | 3.1 | 182.16 | 2 | 182.75 | 180.00 | 1.1 | 7,664 | 0.01% |
|
| 2023/09/19 | 4 | 183.00 | 8 | 183.50 | 181.00 | -4 | 7,767 | -0.05% |
|
| 2023/09/18 | 5 | 180.50 | 0 | 0.00 | 178.50 | 5 | 8,282 | 0.06% |
|
| 2023/09/15 | 0 | 0.00 | 4 | 181.50 | 180.00 | -4 | 8,323 | -0.05% |
|
| 2023/09/14 | 5 | 182.20 | 9 | 180.67 | 182.50 | -4 | 8,376 | -0.05% |
|
| 2023/09/13 | 3 | 174.50 | 1 | 175.51 | 174.00 | 2 | 8,346 | 0.02% |
|
| 2023/09/12 | 7 | 173.85 | 1 | 173.50 | 172.00 | 6 | 8,365 | 0.07% |
|
| 2023/09/11 | 1 | 178.00 | 1 | 180.00 | 178.50 | 0 | 8,287 | 0.00% |
|
| 2023/09/08 | 7 | 179.57 | 0 | 0.00 | 179.50 | 7 | 8,389 | 0.08% |
|
| 2023/09/06 | 0 | 0.00 | 2 | 186.50 | 186.50 | -2 | 8,648 | -0.02% |
|
| 2023/09/05 | 1 | 185.02 | 0 | 0.00 | 185.00 | 1 | 8,865 | 0.01% |
|
| 2023/09/04 | 2 | 184.00 | 0 | 0.00 | 184.00 | 2 | 8,982 | 0.02% |
|
| 2023/09/01 | 1 | 188.50 | 2 | 186.75 | 188.00 | -1 | 9,011 | -0.01% |
|
| 2023/08/31 | 1 | 182.00 | 0 | 0.00 | 182.50 | 1 | 9,077 | 0.01% |
|
| 2023/08/30 | 1 | 184.01 | 0 | 0.00 | 182.50 | 1 | 9,211 | 0.01% |
|
| 2023/08/25 | 1 | 180.50 | 2 | 180.00 | 181.00 | -1 | 9,562 | -0.01% |
|
| 2023/08/24 | 5 | 186.40 | 1 | 187.00 | 185.00 | 4 | 9,619 | 0.04% |
|
| 2023/08/23 | 3 | 179.33 | 2 | 180.50 | 180.00 | 1 | 9,749 | 0.01% |
|
| 2023/08/22 | 1 | 181.50 | 0 | 0.00 | 181.00 | 1 | 9,975 | 0.01% |
|
| 2023/08/21 | 1 | 180.50 | 1.1 | 180.68 | 179.50 | -0.1 | 9,991 | 0.00% |
|
| 2023/08/18 | 2.1 | 181.52 | 4 | 182.00 | 181.00 | -1.9 | 10,044 | -0.02% |
|
| 2023/08/17 | 50 | 175.51 | 47.1 | 176.67 | 183.50 | 2.9 | 9,996 | 0.03% |
|
| 2023/08/16 | 8 | 195.25 | 6 | 196.92 | 191.00 | 2 | 9,513 | 0.02% |
|
| 2023/08/15 | 4 | 202.75 | 2 | 203.50 | 202.50 | 2 | 9,446 | 0.02% |
|
| 2023/08/14 | 1 | 199.00 | 0 | 0.00 | 201.00 | 1 | 9,624 | 0.01% |
|
| 2023/08/11 | 4.1 | 204.62 | 0 | 0.00 | 204.50 | 4.1 | 9,901 | 0.04% |
|
| 2023/08/10 | 2 | 209.25 | 1 | 208.50 | 208.50 | 1 | 10,024 | 0.01% |
|
| 2023/08/09 | 2 | 219.25 | 0 | 0.00 | 218.00 | 2 | 9,974 | 0.02% |
|
| 2023/08/08 | 1 | 225.50 | 2 | 226.00 | 225.50 | -1 | 10,000 | -0.01% |
|
| 2023/08/07 | 1 | 227.00 | 1 | 228.00 | 228.00 | 0 | 9,996 | 0.00% |
|
| 2023/08/04 | 0 | 0.00 | 1 | 217.00 | 217.50 | -1 | 9,939 | -0.01% |
|
| 2023/08/02 | 2 | 221.00 | 2 | 221.25 | 220.50 | 0 | 9,958 | 0.00% |
|
| 2023/08/01 | 2 | 224.50 | 2 | 227.00 | 222.50 | 0 | 10,227 | 0.00% |
|
| 2023/07/31 | 1 | 223.50 | 1 | 226.00 | 225.00 | 0 | 10,323 | 0.00% |
|
| 2023/07/28 | 2 | 220.76 | 7 | 217.93 | 221.50 | -5 | 10,400 | -0.05% |
|
| 2023/07/27 | 1 | 205.50 | 3 | 210.33 | 213.00 | -2 | 10,711 | -0.02% |
|
| 2023/07/26 | 0 | 0.00 | 1 | 209.00 | 208.50 | -1 | 11,395 | -0.01% |
|
| 2023/07/25 | 1 | 208.50 | 0 | 0.00 | 208.00 | 1 | 11,620 | 0.01% |
|
| 2023/07/24 | 4 | 208.75 | 1 | 208.00 | 208.50 | 3 | 11,671 | 0.03% |
|
| 2023/07/21 | 1 | 210.50 | 2 | 214.75 | 215.00 | -1 | 11,738 | -0.01% |
|
| 2023/07/20 | 1 | 216.48 | 2 | 215.50 | 213.00 | -1 | 11,800 | -0.01% |
|
| 2023/07/19 | 1.5 | 224.00 | 0 | 0.00 | 219.00 | 1.5 | 11,899 | 0.01% |
|
| 2023/07/18 | 5 | 218.50 | 10 | 221.85 | 222.00 | -5 | 12,083 | -0.04% |
|
| 2023/07/14 | 4 | 220.38 | 2 | 225.50 | 220.50 | 2 | 12,292 | 0.02% |
|
| 2023/07/13 | 4 | 222.88 | 3 | 225.00 | 221.00 | 1 | 12,382 | 0.01% |
|
| 2023/07/12 | 3 | 221.00 | 5 | 223.70 | 221.50 | -2 | 12,447 | -0.02% |
|
| 2023/07/11 | 4 | 218.00 | 4 | 219.25 | 222.00 | 0 | 12,582 | 0.00% |
|
| 2023/07/06 | 2 | 220.75 | 0 | 218.00 | 216.50 | 2 | 12,802 | 0.02% |
|
| 2023/07/05 | 3 | 224.00 | 4 | 227.25 | 223.50 | -1 | 13,110 | -0.01% |
|
| 2023/07/04 | 2 | 224.00 | 1 | 226.50 | 224.50 | 1 | 13,391 | 0.01% |
|
| 2023/07/03 | 4 | 224.38 | 3 | 226.67 | 224.50 | 1 | 13,818 | 0.01% |
|
| 2023/06/30 | 4 | 224.63 | 6 | 225.00 | 225.00 | -2 | 13,825 | -0.01% |
|
| 2023/06/29 | 2 | 220.50 | 3 | 218.00 | 220.50 | -1 | 13,824 | -0.01% |
|
| 2023/06/28 | 2 | 214.75 | 5 | 213.80 | 215.00 | -3 | 13,779 | -0.02% |
|
| 2023/06/27 | 6 | 211.25 | 2 | 212.50 | 211.50 | 4 | 13,714 | 0.03% |
|
| 2023/06/26 | 34 | 207.78 | 34 | 202.84 | 207.50 | 0 | 13,656 | 0.00% |
|
| 2023/06/21 | 4 | 223.37 | 1 | 222.50 | 222.00 | 3 | 13,254 | 0.02% |
|
| 2023/06/20 | 4 | 225.38 | 4 | 225.38 | 227.00 | 0 | 13,325 | 0.00% |
|
| 2023/06/19 | 0 | 0.00 | 1 | 229.50 | 227.50 | -1 | 13,442 | -0.01% |
|
| 2023/06/16 | 0 | 0.00 | 3 | 232.83 | 228.50 | -3 | 13,454 | -0.02% |
|
| 2023/06/15 | 8.1 | 232.80 | 6 | 232.83 | 231.00 | 2.1 | 13,434 | 0.02% |
|
| 2023/06/14 | 8.2 | 233.69 | 6 | 234.75 | 235.00 | 2.2 | 13,455 | 0.02% |
|
| 2023/06/13 | 4 | 235.75 | 3.1 | 236.99 | 241.00 | 0.9 | 13,480 | 0.01% |
|
| 2023/06/12 | 4 | 229.88 | 2.1 | 227.25 | 226.50 | 1.9 | 13,457 | 0.01% |
|
| 2023/06/09 | 1.1 | 223.67 | 4.1 | 224.41 | 227.00 | -3 | 13,641 | -0.02% |
|
| 2023/06/08 | 4.1 | 217.76 | 2 | 219.75 | 216.00 | 2.1 | 13,800 | 0.01% |
|
| 2023/06/07 | 1 | 225.50 | 0 | 0.00 | 226.50 | 1 | 14,437 | 0.01% |
|
| 2023/06/06 | 11 | 224.86 | 20 | 225.18 | 224.50 | -9 | 14,667 | -0.06% |
|
| 2023/06/05 | 2 | 221.25 | 8.1 | 221.55 | 222.50 | -6.1 | 14,787 | -0.04% |
|
| 2023/06/02 | 2.1 | 216.05 | 4 | 216.88 | 218.00 | -2 | 14,948 | -0.01% |
|
| 2023/06/01 | 2 | 207.50 | 2 | 208.25 | 209.00 | 0 | 15,102 | 0.00% |
|
| 2023/05/31 | 2 | 208.00 | 6.1 | 207.84 | 207.00 | -4.1 | 15,223 | -0.03% |
|
| 2023/05/30 | 2 | 205.75 | 3 | 207.33 | 205.50 | -1 | 15,284 | -0.01% |
|
| 2023/05/29 | 13 | 213.62 | 13 | 207.19 | 205.00 | 0 | 15,377 | 0.00% |
|
| 2023/05/26 | 13 | 205.96 | 15.1 | 209.90 | 211.00 | -2.1 | 15,672 | -0.01% |
|
| 2023/05/25 | 3.1 | 202.19 | 2 | 202.75 | 204.00 | 1.1 | 15,576 | 0.01% |
|
| 2023/05/24 | 10 | 203.25 | 8 | 203.38 | 203.50 | 2 | 15,794 | 0.01% |
|
| 2023/05/23 | 3 | 199.17 | 3 | 200.00 | 200.50 | 0 | 15,994 | 0.00% |
|
| 2023/05/22 | 3.1 | 198.18 | 3 | 197.17 | 196.00 | 0.1 | 16,029 | 0.00% |
|
| 2023/05/19 | 7 | 195.86 | 6 | 197.17 | 198.00 | 1 | 16,148 | 0.01% |
|
| 2023/05/18 | 4 | 200.38 | 2 | 201.75 | 198.50 | 2 | 16,664 | 0.01% |
|
| 2023/05/17 | 9 | 205.28 | 19.1 | 204.03 | 204.00 | -10.1 | 16,424 | -0.06% |
|
| 2023/05/16 | 0 | 0.00 | 6.1 | 197.56 | 198.00 | -6.1 | 16,328 | -0.04% |
|
| 2023/05/15 | 3 | 191.50 | 1 | 190.50 | 191.00 | 2 | 16,291 | 0.01% |
|
| 2023/05/11 | 2.1 | 189.76 | 2 | 189.00 | 189.00 | 0.1 | 16,727 | 0.00% |
|
| 2023/05/10 | 2 | 190.50 | 2 | 191.50 | 191.00 | 0 | 16,947 | 0.00% |
|
| 2023/05/09 | 2 | 192.00 | 2 | 192.50 | 192.00 | 0 | 17,073 | 0.00% |
|
| 2023/05/08 | 8.1 | 194.24 | 8 | 193.31 | 192.50 | 0.1 | 17,251 | 0.00% |
|
| 2023/05/05 | 5 | 197.60 | 3 | 198.17 | 198.00 | 2 | 17,369 | 0.01% |
|
| 2023/05/04 | 5 | 197.40 | 18.1 | 197.00 | 196.50 | -13.1 | 18,012 | -0.07% |
|
| 2023/05/03 | 8 | 199.44 | 15 | 199.77 | 197.00 | -7 | 18,098 | -0.04% |
|
| 2023/05/02 | 35.1 | 191.56 | 44.1 | 194.19 | 197.50 | -9.1 | 17,881 | -0.05% |
|
| 2023/04/28 | 1 | 190.50 | 8 | 190.50 | 190.50 | -7 | 17,603 | -0.04% |
|
| 2023/04/27 | 10 | 174.50 | 6 | 176.00 | 173.50 | 4 | 17,597 | 0.02% |
|
| 2023/04/26 | 1 | 171.01 | 9 | 171.17 | 175.50 | -8 | 17,774 | -0.04% |
|
| 2023/04/25 | 6 | 172.17 | 3 | 173.00 | 170.00 | 3 | 17,824 | 0.02% |
|
| 2023/04/24 | 0 | 175.50 | 4.1 | 174.17 | 173.50 | -4.1 | 17,950 | -0.02% |
|
| 2023/04/21 | 2.1 | 170.09 | 5 | 172.20 | 172.00 | -2.9 | 17,974 | -0.02% |
|
| 2023/04/20 | 16 | 168.25 | 3 | 167.83 | 167.00 | 13 | 18,203 | 0.07% |
|
| 2023/04/19 | 5 | 170.51 | 2 | 171.50 | 171.00 | 3 | 18,613 | 0.02% |
|
| 2023/04/18 | 2.1 | 172.14 | 2 | 170.50 | 171.50 | 0.1 | 18,811 | 0.00% |
|
| 2023/04/17 | 4 | 172.75 | 1 | 174.00 | 172.00 | 3 | 19,005 | 0.02% |
|
| 2023/04/14 | 1 | 171.50 | 5 | 174.60 | 173.50 | -4 | 19,254 | -0.02% |
|
| 2023/04/13 | 4 | 173.88 | 1 | 175.50 | 173.50 | 3 | 19,349 | 0.02% |
|
| 2023/04/12 | 2 | 177.25 | 1 | 175.00 | 175.00 | 1 | 19,500 | 0.01% |
|
| 2023/04/11 | 4 | 178.50 | 1 | 181.00 | 178.50 | 3 | 19,579 | 0.02% |
|
| 2023/04/10 | 27 | 178.09 | 27 | 179.37 | 178.00 | 0 | 19,623 | 0.00% |
|
| 2023/04/07 | 8 | 170.44 | 11 | 170.45 | 172.00 | -3 | 19,333 | -0.02% |
|
| 2023/04/06 | 16 | 173.56 | 2 | 177.75 | 171.00 | 14 | 19,087 | 0.07% |
|
| 2023/03/31 | 4 | 184.63 | 3 | 185.00 | 184.50 | 1 | 18,757 | 0.01% |
|
| 2023/03/30 | 1 | 182.00 | 1 | 184.00 | 184.50 | 0 | 18,956 | 0.00% |
|
| 2023/03/29 | 5 | 180.90 | 1 | 183.50 | 179.50 | 4 | 18,944 | 0.02% |
|
| 2023/03/28 | 2 | 184.50 | 3 | 182.33 | 182.00 | -1 | 19,128 | -0.01% |
|
| 2023/03/27 | 1 | 183.50 | 3 | 184.83 | 185.00 | -2 | 19,233 | -0.01% |
|
| 2023/03/24 | 2 | 183.25 | 4 | 183.13 | 184.00 | -2 | 19,458 | -0.01% |
|
| 2023/03/23 | 7 | 180.79 | 3 | 180.83 | 181.00 | 4 | 19,549 | 0.02% |
|
| 2023/03/22 | 6 | 180.75 | 7 | 183.00 | 182.50 | -1 | 20,129 | 0.00% |
|
| 2023/03/21 | 1.4 | 178.39 | 5 | 178.60 | 178.50 | -3.6 | 20,311 | -0.02% |
|
| 2023/03/20 | 1.1 | 177.09 | 11 | 177.55 | 177.00 | -9.9 | 20,573 | -0.05% |
|
| 2023/03/17 | 2.1 | 176.52 | 2 | 176.75 | 175.50 | 0.1 | 20,951 | 0.00% |
|
| 2023/03/16 | 6.1 | 174.50 | 7 | 174.21 | 173.50 | -0.9 | 21,229 | 0.00% |
|
| 2023/03/15 | 4 | 175.13 | 3 | 177.17 | 174.00 | 1 | 21,596 | 0.00% |
|
| 2023/03/14 | 8 | 175.94 | 8 | 175.50 | 174.00 | 0 | 21,825 | 0.00% |
|
| 2023/03/13 | 11.1 | 176.50 | 10 | 176.55 | 176.00 | 1.1 | 21,869 | 0.01% |
|
| 2023/03/10 | 78 | 181.87 | 67 | 180.46 | 180.00 | 11 | 21,694 | 0.05% |
|
| 2023/03/09 | 15.1 | 201.90 | 19 | 203.34 | 199.50 | -3.9 | 21,317 | -0.02% |
|
| 2023/03/08 | 7 | 199.71 | 7 | 201.36 | 201.00 | 0 | 21,404 | 0.00% |
|
| 2023/03/07 | 3 | 207.33 | 2 | 208.50 | 205.00 | 1 | 21,612 | 0.00% |
|
| 2023/03/06 | 15 | 204.93 | 15 | 204.10 | 207.50 | 0 | 21,672 | 0.00% |
|
| 2023/03/03 | 1 | 195.00 | 4 | 197.00 | 192.50 | -3 | 21,756 | -0.01% |
|
| 2023/03/02 | 4.1 | 195.00 | 1 | 195.00 | 194.50 | 3.1 | 22,171 | 0.01% |
|
| 2023/03/01 | 2 | 193.25 | 1.2 | 192.08 | 193.00 | 0.8 | 22,508 | 0.00% |
|
| 2023/02/24 | 19 | 194.32 | 11 | 193.23 | 194.50 | 8 | 22,873 | 0.04% |
|
| 2023/02/23 | 16 | 201.78 | 2.2 | 202.64 | 202.00 | 13.8 | 23,262 | 0.06% |
|
| 2023/02/22 | 6.1 | 204.32 | 5 | 202.90 | 202.00 | 1.1 | 24,058 | 0.00% |
|
| 2023/02/21 | 4 | 209.00 | 9 | 208.83 | 210.00 | -5 | 24,129 | -0.02% |
|
| 2023/02/20 | 1 | 204.00 | 1 | 203.00 | 203.50 | 0 | 24,377 | 0.00% |
|
| 2023/02/17 | 8 | 204.81 | 8 | 205.88 | 206.00 | 0 | 25,053 | 0.00% |
|
| 2023/02/16 | 44 | 203.08 | 50 | 202.59 | 206.00 | -6 | 25,127 | -0.02% |
|
| 2023/02/15 | 1 | 195.47 | 1 | 193.50 | 191.00 | 0 | 24,963 | 0.00% |
|
| 2023/02/14 | 8 | 196.38 | 5 | 197.10 | 194.00 | 3 | 25,384 | 0.01% |
|
| 2023/02/13 | 4 | 194.38 | 4 | 194.50 | 196.50 | 0 | 25,641 | 0.00% |
|
| 2023/02/10 | 9 | 195.61 | 5.1 | 196.29 | 193.00 | 3.9 | 25,850 | 0.02% |
|
| 2023/02/09 | 5 | 196.40 | 16 | 196.28 | 196.50 | -11 | 26,118 | -0.04% |
|
| 2023/02/08 | 13 | 195.08 | 8 | 194.69 | 193.00 | 5 | 26,283 | 0.02% |
|
| 2023/02/07 | 4 | 191.88 | 3 | 192.00 | 193.00 | 1 | 26,566 | 0.00% |
|
| 2023/02/06 | 5.1 | 191.62 | 36 | 192.21 | 191.50 | -30.9 | 26,647 | -0.12% |
|
| 2023/02/03 | 7 | 192.71 | 8 | 192.55 | 190.50 | -1 | 26,670 | 0.00% |
|
| 2023/02/02 | 13 | 189.19 | 38 | 188.05 | 190.50 | -25 | 26,475 | -0.09% |
|
| 2023/02/01 | 3 | 176.17 | 9 | 178.55 | 179.00 | -6 | 26,112 | -0.02% |
|
| 2023/01/31 | 3 | 173.83 | 0 | 175.50 | 172.50 | 3 | 26,147 | 0.01% |
|
| 2023/01/30 | 6.1 | 175.66 | 3 | 178.50 | 173.50 | 3.1 | 26,138 | 0.01% |
|
| 2023/01/17 | 23.1 | 177.38 | 21 | 176.48 | 176.00 | 2.1 | 25,983 | 0.01% |
|
| 2023/01/16 | 1 | 175.50 | 9.1 | 175.84 | 176.50 | -8.1 | 26,111 | -0.03% |
|
| 2023/01/13 | 2 | 173.50 | 0 | 0.00 | 173.00 | 2 | 26,318 | 0.01% |
|
| 2023/01/12 | 10 | 175.50 | 0 | 176.00 | 172.00 | 10 | 26,425 | 0.04% |
|
| 2023/01/11 | 3 | 174.16 | 1 | 173.50 | 174.00 | 2 | 26,403 | 0.01% |
|
| 2023/01/10 | 1.2 | 174.17 | 4 | 175.63 | 173.50 | -2.8 | 26,451 | -0.01% |
|
| 2023/01/09 | 9 | 174.78 | 14 | 174.86 | 172.50 | -5 | 26,265 | -0.02% |
|
| 2023/01/06 | 11 | 171.41 | 6 | 169.92 | 172.00 | 5 | 26,179 | 0.02% |
|
| 2023/01/05 | 5.1 | 168.07 | 2 | 167.00 | 165.00 | 3.1 | 26,179 | 0.01% |
|
| 2023/01/04 | 5 | 172.90 | 5 | 174.40 | 170.00 | 0 | 26,238 | 0.00% |
|
| 2023/01/03 | 6 | 168.33 | 16 | 165.91 | 170.50 | -10 | 26,247 | -0.04% |
|
| 2022/12/29 | 6 | 162.33 | 7 | 161.57 | 164.00 | -1 | 26,189 | 0.00% |
|
| 2022/12/28 | 8 | 163.13 | 3 | 164.67 | 161.00 | 5 | 26,216 | 0.02% |
|
| 2022/12/27 | 2 | 167.00 | 4 | 169.63 | 168.00 | -2 | 26,263 | -0.01% |
|
| 2022/12/26 | 5 | 167.00 | 5 | 168.30 | 166.00 | 0 | 26,416 | 0.00% |
|
| 2022/12/23 | 5 | 166.20 | 0 | 0.00 | 167.00 | 5 | 26,662 | 0.02% |
|
| 2022/12/22 | 2 | 165.00 | 6 | 167.67 | 169.50 | -4 | 26,847 | -0.01% |
|
| 2022/12/21 | 5 | 164.50 | 1 | 165.00 | 164.00 | 4 | 26,905 | 0.01% |
|
| 2022/12/20 | 2 | 166.00 | 1 | 167.50 | 164.00 | 1 | 26,953 | 0.00% |
|
| 2022/12/16 | 3 | 169.83 | 1 | 173.50 | 168.00 | 2 | 27,192 | 0.01% |
|
| 2022/12/15 | 9 | 177.61 | 2 | 178.50 | 177.00 | 7 | 27,037 | 0.03% |
|
| 2022/12/14 | 26 | 175.98 | 29 | 172.97 | 178.50 | -3 | 26,864 | -0.01% |
|
| 2022/12/13 | 5 | 168.20 | 1.3 | 166.27 | 165.00 | 3.7 | 26,294 | 0.01% |
|
| 2022/12/12 | 2 | 170.75 | 4 | 170.39 | 171.00 | -2 | 26,022 | -0.01% |
|
| 2022/12/09 | 5 | 169.60 | 2 | 168.75 | 170.00 | 3 | 25,876 | 0.01% |
|
| 2022/12/08 | 8 | 170.62 | 9 | 169.50 | 169.50 | -1 | 25,677 | 0.00% |
|
| 2022/12/07 | 7 | 176.00 | 2 | 176.25 | 172.00 | 5 | 25,533 | 0.02% |
|
| 2022/12/06 | 4 | 185.25 | 7 | 186.50 | 181.50 | -3 | 25,368 | -0.01% |
|
| 2022/12/05 | 7 | 185.00 | 8.1 | 186.63 | 186.00 | -1.1 | 25,288 | 0.00% |
|
| 2022/12/02 | 1 | 178.50 | 7 | 179.71 | 181.00 | -6 | 25,249 | -0.02% |
|
| 2022/12/01 | 18 | 181.33 | 20 | 178.75 | 177.50 | -2 | 25,343 | -0.01% |
|
| 2022/11/30 | 0 | 0.00 | 0 | 175.50 | 181.00 | 0 | 25,232 | 0.00% |
|
| 2022/11/29 | 23 | 180.85 | 25 | 178.78 | 177.00 | -2 | 25,069 | -0.01% |
|
| 2022/11/28 | 5 | 181.40 | 10 | 182.50 | 184.00 | -5 | 24,844 | -0.02% |
|
| 2022/11/25 | 10 | 178.65 | 9 | 179.83 | 177.50 | 1 | 24,664 | 0.00% |
|
| 2022/11/24 | 30 | 174.92 | 28 | 176.41 | 178.00 | 2 | 24,408 | 0.01% |
|
| 2022/11/23 | 34 | 167.28 | 28 | 167.45 | 169.00 | 6 | 24,076 | 0.02% |
|
| 2022/11/22 | 24 | 166.44 | 24.1 | 165.42 | 163.50 | -0.1 | 23,799 | 0.00% |
|
| 2022/11/21 | 18.3 | 163.85 | 13 | 164.46 | 164.00 | 5.3 | 23,469 | 0.02% |
|
| 2022/11/18 | 52.3 | 172.77 | 46 | 174.45 | 170.00 | 6.3 | 22,849 | 0.03% |
|
| 2022/11/17 | 28.1 | 188.14 | 11 | 186.64 | 188.50 | 17.1 | 22,015 | 0.08% |
|
| 2022/11/16 | 14 | 179.96 | 7.2 | 179.42 | 182.50 | 6.9 | 21,904 | 0.03% |
|
| 2022/11/15 | 14.4 | 182.52 | 8 | 184.44 | 178.50 | 6.4 | 21,782 | 0.03% |
|
| 2022/11/14 | 8 | 194.31 | 9.1 | 194.78 | 193.50 | -1.1 | 21,755 | -0.01% |
|
| 2022/11/11 | 6 | 191.90 | 8 | 192.06 | 189.50 | -2 | 22,085 | -0.01% |
|
| 2022/11/10 | 12 | 188.54 | 9 | 191.94 | 185.00 | 3 | 21,815 | 0.01% |
|
| 2022/11/09 | 12.1 | 197.21 | 4 | 197.38 | 195.00 | 8.1 | 21,644 | 0.04% |
|
| 2022/11/08 | 3 | 209.83 | 3 | 209.33 | 203.00 | 0 | 21,457 | 0.00% |
|
| 2022/11/07 | 8.3 | 210.30 | 6 | 212.42 | 208.00 | 2.3 | 21,297 | 0.01% |
|
| 2022/11/04 | 4.1 | 210.17 | 5 | 209.80 | 217.00 | -0.9 | 20,999 | 0.00% |
|
| 2022/11/03 | 5 | 209.90 | 11 | 207.86 | 212.50 | -6 | 20,765 | -0.03% |
|
| 2022/11/02 | 0.2 | 199.75 | 0 | 0.00 | 200.50 | 0.2 | 20,781 | 0.00% |
|
| 2022/11/01 | 5.1 | 202.49 | 1 | 204.50 | 202.00 | 4.1 | 20,920 | 0.02% |
|
| 2022/10/31 | 1.1 | 205.00 | 2 | 208.75 | 205.50 | -0.9 | 20,907 | 0.00% |
|
| 2022/10/28 | 15 | 199.60 | 38 | 202.33 | 207.00 | -23 | 20,928 | -0.11% |
|
| 2022/10/27 | 7 | 186.64 | 7.1 | 191.29 | 196.00 | -0.1 | 20,654 | 0.00% |
|
| 2022/10/26 | 1 | 182.00 | 3 | 185.17 | 186.00 | -2 | 20,510 | -0.01% |
|
| 2022/10/25 | 2.1 | 180.17 | 2 | 181.25 | 182.50 | 0.1 | 20,514 | 0.00% |
|
| 2022/10/24 | 7 | 184.50 | 9 | 186.83 | 185.00 | -2 | 20,460 | -0.01% |
|
| 2022/10/21 | 17.2 | 189.82 | 13 | 187.00 | 183.50 | 4.2 | 20,432 | 0.02% |
|
| 2022/10/20 | 4.1 | 196.21 | 4 | 194.00 | 200.50 | 0.1 | 20,179 | 0.00% |
|
| 2022/10/19 | 4.1 | 204.20 | 2 | 207.25 | 201.00 | 2.1 | 20,098 | 0.01% |
|
| 2022/10/18 | 2.2 | 204.45 | 3 | 206.00 | 205.00 | -0.8 | 20,078 | 0.00% |
|
| 2022/10/17 | 8 | 199.75 | 10 | 200.35 | 205.00 | -2 | 20,107 | -0.01% |
|
| 2022/10/14 | 7 | 208.43 | 11 | 209.64 | 206.50 | -4 | 19,989 | -0.02% |
|
| 2022/10/13 | 11 | 203.59 | 8 | 206.44 | 200.00 | 3 | 19,795 | 0.02% |
|
| 2022/10/12 | 7 | 199.86 | 6 | 202.42 | 207.00 | 1 | 19,691 | 0.01% |
|
| 2022/10/11 | 38 | 203.33 | 32 | 205.06 | 201.00 | 6 | 19,656 | 0.03% |
|
| 2022/10/07 | 2 | 218.50 | 5 | 220.70 | 221.00 | -3 | 19,904 | -0.02% |
|
| 2022/10/06 | 2 | 215.00 | 2 | 217.75 | 218.00 | 0 | 20,385 | 0.00% |
|
| 2022/10/05 | 17 | 221.06 | 4 | 220.13 | 219.00 | 13 | 20,750 | 0.06% |
|
| 2022/10/04 | 4 | 215.50 | 11 | 216.91 | 218.50 | -7 | 21,066 | -0.03% |
|
| 2022/10/03 | 9 | 208.17 | 9 | 206.00 | 209.00 | 0 | 21,333 | 0.00% |
|
| 2022/09/30 | 4 | 209.37 | 5 | 206.00 | 212.00 | -1 | 21,793 | 0.00% |
|
| 2022/09/29 | 10 | 207.55 | 3 | 210.17 | 206.50 | 7 | 22,711 | 0.03% |
|
| 2022/09/28 | 1 | 211.00 | 4 | 210.88 | 205.50 | -3 | 23,035 | -0.01% |
|
| 2022/09/27 | 0 | 0.00 | 1 | 219.00 | 219.00 | -1 | 23,768 | 0.00% |
|
| 2022/09/26 | 49 | 218.35 | 50 | 215.83 | 215.50 | -1 | 24,268 | 0.00% |
|
| 2022/09/23 | 2 | 228.50 | 4 | 228.75 | 227.00 | -2 | 24,475 | -0.01% |
|
| 2022/09/22 | 1 | 233.00 | 1 | 236.00 | 238.50 | 0 | 24,749 | 0.00% |
|
| 2022/09/20 | 3 | 236.33 | 3 | 235.17 | 235.50 | 0 | 25,011 | 0.00% |
|
| 2022/09/19 | 0 | 0.00 | 1 | 233.00 | 234.00 | -1 | 25,194 | 0.00% |
|
| 2022/09/16 | 4 | 234.50 | 0 | 0.00 | 234.50 | 4 | 25,504 | 0.02% |
|
| 2022/09/15 | 7 | 244.21 | 2 | 243.00 | 240.00 | 5 | 26,060 | 0.02% |
|
| 2022/09/14 | 12 | 241.25 | 4 | 242.25 | 242.50 | 8 | 26,125 | 0.03% |
|
| 2022/09/13 | 3 | 246.67 | 12 | 247.50 | 248.50 | -9 | 26,249 | -0.03% |
|
| 2022/09/12 | 10 | 242.50 | 10.2 | 243.72 | 237.50 | -0.2 | 26,185 | 0.00% |
|
| 2022/09/08 | 8 | 237.38 | 10 | 237.35 | 240.50 | -2 | 26,324 | -0.01% |
|
| 2022/09/07 | 1 | 229.50 | 4 | 228.50 | 228.50 | -3 | 26,382 | -0.01% |
|
| 2022/09/06 | 3 | 235.66 | 0 | 0.00 | 232.50 | 3 | 26,387 | 0.01% |
|
| 2022/09/05 | 8 | 242.63 | 7 | 243.93 | 243.00 | 1 | 26,468 | 0.00% |
|
| 2022/09/02 | 7 | 243.79 | 8 | 241.94 | 242.00 | -1 | 26,588 | 0.00% |
|
| 2022/09/01 | 3 | 235.33 | 3 | 232.50 | 233.50 | 0 | 26,784 | 0.00% |
|
| 2022/08/31 | 6 | 243.16 | 2 | 242.75 | 239.50 | 4 | 26,958 | 0.01% |
|
| 2022/08/30 | 11 | 242.64 | 4.6 | 245.01 | 247.00 | 6.4 | 26,980 | 0.02% |
|
| 2022/08/29 | 4.4 | 236.29 | 12 | 233.96 | 240.50 | -7.6 | 27,013 | -0.03% |
|
| 2022/08/26 | 4.1 | 243.76 | 2 | 243.50 | 240.00 | 2.1 | 27,221 | 0.01% |
|
| 2022/08/25 | 4 | 243.50 | 4 | 246.88 | 244.00 | 0 | 27,195 | 0.00% |
|
| 2022/08/24 | 4 | 242.75 | 15.5 | 243.42 | 241.00 | -11.5 | 27,382 | -0.04% |
|
| 2022/08/23 | 7 | 239.93 | 2 | 241.75 | 243.50 | 5 | 27,788 | 0.02% |
|
| 2022/08/22 | 6 | 240.51 | 5 | 246.90 | 243.50 | 1 | 28,218 | 0.00% |
|
| 2022/08/19 | 18 | 246.28 | 29 | 244.35 | 241.50 | -11 | 28,532 | -0.04% |
|
| 2022/08/18 | 73 | 226.10 | 63 | 236.87 | 238.00 | 10 | 28,229 | 0.04% |
|
| 2022/08/17 | 9 | 217.16 | 9 | 216.94 | 216.50 | 0 | 28,012 | 0.00% |
|
| 2022/08/16 | 3 | 212.00 | 4 | 217.13 | 217.00 | -1 | 28,013 | 0.00% |
|
| 2022/08/15 | 2 | 202.25 | 40 | 207.11 | 211.50 | -38 | 28,004 | -0.14% |
|
| 2022/08/12 | 1 | 198.00 | 1 | 197.00 | 198.00 | 0 | 28,163 | 0.00% |
|
| 2022/08/11 | 2 | 200.00 | 3 | 201.50 | 197.00 | -1 | 28,840 | 0.00% |
|
| 2022/08/10 | 7 | 196.21 | 6 | 196.50 | 196.50 | 1 | 29,292 | 0.00% |
|
| 2022/08/09 | 15 | 197.20 | 14.5 | 195.83 | 201.00 | 0.5 | 29,733 | 0.00% |
|
| 2022/08/08 | 8.5 | 199.21 | 36 | 201.63 | 205.00 | -27.5 | 29,733 | -0.09% |
|
| 2022/08/05 | 9 | 189.39 | 11 | 193.73 | 195.00 | -2 | 29,821 | -0.01% |
|
| 2022/08/04 | 55 | 182.97 | 59 | 183.76 | 188.00 | -4 | 29,883 | -0.01% |
|
| 2022/08/03 | 1.1 | 184.73 | 1 | 180.50 | 181.00 | 0.1 | 30,183 | 0.00% |
|
| 2022/08/02 | 3 | 185.33 | 4 | 185.63 | 186.00 | -1 | 30,199 | 0.00% |
|
| 2022/08/01 | 4.1 | 189.28 | 3 | 190.33 | 189.50 | 1.1 | 30,270 | 0.00% |
|
| 2022/07/29 | 0.6 | 193.08 | 0 | 0.00 | 195.50 | 0.6 | 30,443 | 0.00% |
|
| 2022/07/28 | 13 | 191.50 | 13 | 190.92 | 191.00 | 0 | 30,465 | 0.00% |
|
| 2022/07/27 | 2.1 | 185.42 | 2 | 186.50 | 187.00 | 0.1 | 30,360 | 0.00% |
|
| 2022/07/26 | 2 | 187.00 | 1 | 187.50 | 186.50 | 1 | 30,392 | 0.00% |
|
| 2022/07/25 | 1 | 184.00 | 4 | 185.88 | 185.50 | -3 | 30,679 | -0.01% |
|
| 2022/07/22 | 13 | 190.73 | 14 | 189.68 | 188.00 | -1 | 30,740 | 0.00% |
|
| 2022/07/21 | 1 | 184.50 | 7 | 185.64 | 186.00 | -6 | 30,751 | -0.02% |
|
| 2022/07/20 | 13 | 180.19 | 6 | 181.25 | 180.50 | 7 | 30,838 | 0.02% |
|
| 2022/07/19 | 1 | 176.00 | 1 | 178.00 | 174.50 | 0 | 30,855 | 0.00% |
|
| 2022/07/18 | 6.1 | 177.34 | 10 | 178.25 | 176.00 | -4 | 30,902 | -0.01% |
|
| 2022/07/15 | 16 | 173.50 | 16 | 174.97 | 176.50 | 0 | 30,939 | 0.00% |
|
| 2022/07/14 | 6 | 169.92 | 12 | 170.96 | 175.50 | -6 | 30,749 | -0.02% |
|
| 2022/07/13 | 40.1 | 170.84 | 37 | 170.85 | 166.00 | 3.1 | 30,353 | 0.01% |
|
| 2022/07/12 | 41 | 164.06 | 29 | 164.02 | 168.50 | 12 | 29,951 | 0.04% |
|
| 2022/07/11 | 72.1 | 168.52 | 84 | 168.76 | 166.50 | -11.9 | 29,701 | -0.04% |
|
| 2022/07/08 | 53 | 169.88 | 48 | 169.48 | 170.50 | 5 | 29,604 | 0.02% |
|
| 2022/07/07 | 55.2 | 162.74 | 55 | 159.78 | 168.00 | 0.2 | 29,163 | 0.00% |
|
| 2022/07/06 | 97.1 | 160.80 | 98 | 160.87 | 160.50 | -1 | 28,192 | 0.00% |
|
| 2022/07/05 | 38.1 | 162.97 | 32 | 163.38 | 162.00 | 6.1 | 27,920 | 0.02% |
|
| 2022/07/04 | 27 | 168.52 | 31.1 | 168.35 | 170.00 | -4.1 | 27,225 | -0.02% |
|
| 2022/07/01 | 18.1 | 176.03 | 14 | 177.96 | 170.00 | 4.1 | 26,936 | 0.02% |
|
| 2022/06/30 | 19 | 195.63 | 16 | 188.88 | 188.50 | 3 | 26,824 | 0.01% |
|
| 2022/06/29 | 4 | 204.25 | 4 | 207.75 | 209.00 | 0 | 26,768 | 0.00% |
|
| 2022/06/28 | 12 | 204.50 | 8 | 205.00 | 205.00 | 4 | 27,221 | 0.01% |
|
| 2022/06/27 | 12 | 204.25 | 16 | 202.84 | 204.00 | -4 | 27,511 | -0.01% |
|
| 2022/06/24 | 9 | 196.33 | 8 | 196.31 | 196.00 | 1 | 27,640 | 0.00% |
|
| 2022/06/23 | 14 | 194.29 | 19 | 196.29 | 197.00 | -5 | 27,833 | -0.02% |
|
| 2022/06/22 | 12 | 191.78 | 11 | 192.73 | 188.50 | 1 | 28,270 | 0.00% |
|
| 2022/06/21 | 9 | 194.56 | 10 | 194.10 | 199.00 | -1 | 28,926 | 0.00% |
|
| 2022/06/20 | 1 | 198.00 | 7 | 199.64 | 192.50 | -6 | 29,007 | -0.02% |
|
| 2022/06/17 | 99 | 196.62 | 93 | 198.90 | 204.50 | 6 | 29,177 | 0.02% |
|
| 2022/06/16 | 52 | 202.91 | 57 | 208.04 | 201.00 | -5 | 28,823 | -0.02% |
|
| 2022/06/15 | 20 | 206.25 | 3 | 206.33 | 203.50 | 17 | 29,010 | 0.06% |
|
| 2022/06/14 | 14.1 | 203.75 | 12 | 204.17 | 211.00 | 2.1 | 29,119 | 0.01% |
|
| 2022/06/13 | 34 | 208.78 | 47 | 212.40 | 208.50 | -13 | 28,965 | -0.04% |
|
| 2022/06/10 | 56 | 217.72 | 62 | 212.34 | 219.00 | -6 | 28,896 | -0.02% |
|
| 2022/06/09 | 25 | 208.78 | 32 | 209.98 | 212.00 | -7 | 28,690 | -0.02% |
|
| 2022/06/08 | 15 | 202.40 | 17 | 203.82 | 206.50 | -2 | 28,613 | -0.01% |
|
| 2022/06/07 | 3 | 197.34 | 2 | 198.00 | 200.50 | 1 | 28,659 | 0.00% |
|
| 2022/06/06 | 16 | 206.03 | 11 | 204.95 | 202.50 | 5 | 28,801 | 0.02% |
|
| 2022/06/02 | 53 | 209.49 | 46.1 | 209.00 | 209.00 | 6.9 | 28,755 | 0.02% |
|
| 2022/06/01 | 66 | 209.60 | 77.4 | 211.05 | 209.50 | -11.4 | 28,898 | -0.04% |
|
| 2022/05/31 | 93.2 | 206.71 | 87 | 207.78 | 203.00 | 6.2 | 28,582 | 0.02% |
|
| 2022/05/30 | 18.2 | 209.32 | 36 | 214.21 | 207.00 | -17.8 | 28,155 | -0.06% |
|
| 2022/05/27 | 215 | 206.59 | 194 | 204.06 | 212.50 | 21 | 27,660 | 0.08% |
大買/大賣/
|
| 2022/05/26 | 150 | 198.87 | 113 | 198.63 | 198.00 | 37 | 27,239 | 0.14% |
大買/大賣/
|
| 2022/05/25 | 79 | 194.53 | 207 | 193.29 | 195.00 | -128 | 28,257 | -0.45% |
大賣/鉅額交易
|
| 2022/05/24 | 111 | 192.54 | 109 | 194.59 | 191.00 | 2 | 28,262 | 0.01% |
大買/大賣/
|
| 2022/05/23 | 217 | 194.60 | 209.1 | 195.97 | 194.50 | 7.9 | 28,328 | 0.03% |
大買/大賣/
|
| 2022/05/20 | 385 | 199.88 | 385 | 198.07 | 200.50 | 0 | 28,185 | 0.00% |
大買/大賣/
|
| 2022/05/19 | 369.1 | 198.49 | 365 | 192.21 | 200.50 | 4.1 | 27,834 | 0.01% |
大買/大賣/
|
| 2022/05/18 | 172.1 | 189.41 | 176 | 187.38 | 193.50 | -4 | 27,147 | -0.01% |
大買/大賣/
|
| 2022/05/17 | 115 | 183.44 | 120 | 182.08 | 186.50 | -5 | 26,881 | -0.02% |
大買/大賣/
|
| 2022/05/16 | 1.1 | 174.64 | 12 | 176.87 | 178.50 | -10.9 | 26,522 | -0.04% |
|
| 2022/05/13 | 109 | 165.38 | 107 | 165.79 | 169.00 | 2 | 26,300 | 0.01% |
大買/大賣/
|
| 2022/05/12 | 7 | 168.43 | 7 | 167.07 | 165.50 | 0 | 26,146 | 0.00% |
|
| 2022/05/11 | 6 | 175.67 | 6.5 | 176.46 | 173.00 | -0.5 | 26,127 | 0.00% |
|
| 2022/05/10 | 71 | 168.81 | 70 | 169.71 | 173.00 | 1 | 26,129 | 0.00% |
|
| 2022/05/09 | 15 | 171.07 | 13 | 170.65 | 170.00 | 2 | 26,308 | 0.01% |
|
| 2022/05/06 | 8 | 166.31 | 7 | 168.57 | 172.50 | 1 | 26,350 | 0.00% |
|
| 2022/05/05 | 3 | 171.83 | 9 | 172.33 | 173.50 | -6 | 26,415 | -0.02% |
|
| 2022/05/04 | 9 | 169.56 | 8.2 | 168.20 | 167.00 | 0.8 | 26,359 | 0.00% |
|
| 2022/05/03 | 2 | 170.75 | 2 | 171.50 | 171.50 | 0 | 26,392 | 0.00% |
|
| 2022/04/29 | 8 | 175.94 | 10 | 176.35 | 174.00 | -2 | 26,523 | -0.01% |
|
| 2022/04/28 | 7.1 | 171.99 | 7 | 170.21 | 169.50 | 0.1 | 26,444 | 0.00% |
|
| 2022/04/27 | 6.1 | 168.93 | 4 | 173.75 | 175.00 | 2.1 | 26,567 | 0.01% |
|
| 2022/04/26 | 15 | 173.77 | 14 | 173.22 | 175.00 | 1 | 26,696 | 0.00% |
|
| 2022/04/25 | 8 | 170.57 | 3.2 | 169.52 | 169.50 | 4.9 | 26,938 | 0.02% |
|
| 2022/04/22 | 17 | 182.03 | 9 | 181.56 | 180.50 | 8 | 26,942 | 0.03% |
|
| 2022/04/21 | 7 | 185.50 | 27 | 184.76 | 185.00 | -20 | 27,071 | -0.07% |
|
| 2022/04/20 | 13 | 182.42 | 12 | 181.58 | 179.00 | 1 | 27,297 | 0.00% |
|
| 2022/04/19 | 6 | 177.67 | 29 | 177.55 | 177.00 | -23 | 27,306 | -0.08% |
|
| 2022/04/18 | 85.2 | 171.53 | 90 | 171.04 | 169.50 | -4.8 | 27,393 | -0.02% |
|
| 2022/04/15 | 144 | 172.05 | 137 | 172.18 | 170.50 | 7 | 27,735 | 0.03% |
大買/大賣/
|
| 2022/04/14 | 16 | 178.59 | 20 | 178.23 | 179.50 | -4 | 28,304 | -0.01% |
|
| 2022/04/13 | 214 | 171.84 | 201 | 172.51 | 173.00 | 13 | 28,427 | 0.05% |
大買/大賣/
|
| 2022/04/12 | 6 | 169.33 | 17 | 168.26 | 169.50 | -11 | 28,619 | -0.04% |
|
| 2022/04/11 | 2 | 168.99 | 3 | 167.00 | 168.00 | -1 | 28,722 | 0.00% |
|
| 2022/04/08 | 10 | 173.05 | 9.1 | 173.00 | 174.50 | 1 | 28,998 | 0.00% |
|
| 2022/04/07 | 8.1 | 172.92 | 12 | 172.46 | 168.00 | -3.9 | 28,841 | -0.01% |
|
| 2022/04/06 | 19.5 | 175.79 | 6 | 177.67 | 176.50 | 13.5 | 28,591 | 0.05% |
|
| 2022/04/01 | 237 | 180.49 | 235 | 178.90 | 180.50 | 2 | 28,306 | 0.01% |
大買/大賣/
|
| 2022/03/31 | 119 | 185.97 | 129 | 182.53 | 185.00 | -10 | 28,140 | -0.04% |
大買/大賣/
|
| 2022/03/30 | 48 | 179.93 | 84.6 | 178.94 | 179.50 | -36.6 | 28,215 | -0.13% |
|
| 2022/03/29 | 20 | 178.10 | 13.1 | 178.89 | 179.50 | 6.9 | 27,933 | 0.02% |
|
| 2022/03/28 | 137.1 | 180.10 | 137.2 | 176.74 | 181.50 | -0.1 | 27,650 | 0.00% |
大買/大賣/
|
| 2022/03/25 | 244 | 176.98 | 231.1 | 175.85 | 177.00 | 13 | 27,280 | 0.05% |
大買/大賣/
|
| 2022/03/24 | 27 | 163.50 | 38.1 | 163.03 | 172.50 | -11.1 | 26,557 | -0.04% |
|
| 2022/03/23 | 216 | 156.41 | 217 | 153.97 | 157.00 | -1 | 25,865 | 0.00% |
大買/大賣/
|
| 2022/03/22 | 20 | 150.38 | 33.1 | 150.64 | 153.00 | -13.1 | 26,108 | -0.05% |
|
| 2022/03/21 | 48.1 | 144.53 | 52 | 144.56 | 144.50 | -3.9 | 25,879 | -0.02% |
|
| 2022/03/18 | 25 | 143.04 | 53 | 144.34 | 145.50 | -28 | 26,077 | -0.11% |
|
| 2022/03/17 | 22 | 137.20 | 29 | 137.10 | 140.00 | -7 | 25,941 | -0.03% |
|
| 2022/03/16 | 17 | 130.59 | 19 | 130.89 | 130.00 | -2 | 25,870 | -0.01% |
|
| 2022/03/15 | 23 | 130.11 | 15 | 130.50 | 126.50 | 8 | 26,235 | 0.03% |
|
| 2022/03/14 | 1 | 134.00 | 7 | 132.86 | 136.00 | -6 | 26,500 | -0.02% |
|
| 2022/03/11 | 17 | 130.79 | 14 | 132.14 | 132.00 | 3 | 26,591 | 0.01% |
|
| 2022/03/10 | 10 | 133.60 | 8 | 132.75 | 131.00 | 2 | 26,570 | 0.01% |
|
| 2022/03/09 | 9 | 134.11 | 7 | 134.00 | 134.50 | 2 | 26,616 | 0.01% |
|
| 2022/03/08 | 26 | 131.00 | 25.4 | 130.54 | 130.00 | 0.6 | 26,447 | 0.00% |
|
| 2022/03/07 | 62.8 | 139.63 | 31 | 140.19 | 138.00 | 31.8 | 26,398 | 0.12% |
|
| 2022/03/04 | 27 | 145.59 | 16 | 147.75 | 147.00 | 11 | 26,573 | 0.04% |
|
| 2022/03/03 | 119 | 146.68 | 121 | 148.62 | 146.50 | -2 | 26,961 | -0.01% |
大買/大賣/
|
| 2022/03/02 | 101.2 | 147.04 | 91 | 146.73 | 146.50 | 10.2 | 27,141 | 0.04% |
大買/
|
| 2022/03/01 | 8 | 149.63 | 5 | 150.30 | 150.00 | 3 | 27,201 | 0.01% |
|
| 2022/02/25 | 87 | 149.98 | 96 | 150.65 | 147.50 | -9 | 27,962 | -0.03% |
|
| 2022/02/24 | 23 | 150.61 | 10 | 149.15 | 147.00 | 13 | 26,920 | 0.05% |
|
| 2022/02/23 | 40 | 152.00 | 76.3 | 151.33 | 152.50 | -36.3 | 27,583 | -0.13% |
|
| 2022/02/22 | 44.3 | 146.09 | 39 | 147.67 | 146.00 | 5.3 | 28,880 | 0.02% |
|
| 2022/02/21 | 65 | 146.69 | 78 | 147.49 | 149.00 | -13 | 28,897 | -0.04% |
|
| 2022/02/18 | 34 | 146.06 | 26.1 | 144.90 | 146.00 | 7.9 | 28,964 | 0.03% |
|
| 2022/02/17 | 37.1 | 144.22 | 38.1 | 143.37 | 146.00 | -1 | 28,875 | 0.00% |
|
| 2022/02/16 | 133.1 | 140.80 | 132 | 141.23 | 140.50 | 1.1 | 28,656 | 0.00% |
大買/大賣/
|
| 2022/02/15 | 35.1 | 140.81 | 36 | 142.01 | 138.00 | -1 | 28,612 | 0.00% |
|
| 2022/02/14 | 36 | 142.06 | 30.2 | 142.24 | 141.50 | 5.9 | 28,361 | 0.02% |
|
| 2022/02/11 | 37 | 148.57 | 50 | 149.12 | 148.50 | -13 | 28,145 | -0.05% |
|
| 2022/02/10 | 151.2 | 156.75 | 122 | 159.05 | 152.00 | 29.2 | 28,105 | 0.10% |
大買/大賣/
|
| 2022/02/09 | 75 | 157.03 | 74 | 157.45 | 156.50 | 1 | 27,722 | 0.00% |
|
| 2022/02/08 | 145 | 154.36 | 131 | 154.73 | 154.00 | 14 | 27,684 | 0.05% |
大買/大賣/
|
| 2022/02/07 | 35 | 154.39 | 38 | 154.41 | 157.50 | -3 | 27,610 | -0.01% |
|
| 2022/01/26 | 24 | 147.67 | 33.1 | 148.17 | 146.50 | -9.1 | 27,338 | -0.03% |
|
| 2022/01/25 | 70 | 150.34 | 72 | 151.24 | 147.50 | -2 | 27,662 | -0.01% |
|
| 2022/01/24 | 48 | 152.11 | 44 | 151.92 | 154.50 | 4 | 27,855 | 0.01% |
|
| 2022/01/21 | 51 | 154.41 | 46.1 | 152.91 | 153.00 | 5 | 27,721 | 0.02% |
|
| 2022/01/20 | 21.1 | 156.31 | 12 | 156.04 | 155.50 | 9.1 | 27,787 | 0.03% |
|
| 2022/01/19 | 55 | 159.25 | 51 | 158.36 | 160.00 | 4 | 27,546 | 0.01% |
|
| 2022/01/18 | 2 | 156.50 | 5 | 157.30 | 157.50 | -3 | 27,586 | -0.01% |
|
| 2022/01/17 | 24 | 150.52 | 60 | 151.10 | 153.00 | -36 | 27,342 | -0.13% |
|
| 2022/01/14 | 149 | 144.25 | 151 | 143.32 | 149.50 | -2 | 27,570 | -0.01% |
大買/大賣/
|
| 2022/01/13 | 77 | 141.10 | 85 | 141.89 | 145.50 | -8 | 27,268 | -0.03% |
|
| 2022/01/12 | 49 | 144.52 | 44 | 146.56 | 146.00 | 5 | 26,742 | 0.02% |
|
| 2022/01/11 | 171 | 148.98 | 171 | 149.94 | 148.00 | 0 | 26,472 | 0.00% |
大買/大賣/
|
| 2022/01/10 | 97 | 147.80 | 91 | 148.61 | 147.00 | 6 | 26,245 | 0.02% |
|
| 2022/01/07 | 65 | 151.45 | 52 | 152.08 | 150.00 | 13 | 25,915 | 0.05% |
|
| 2022/01/06 | 35.1 | 154.95 | 34 | 151.18 | 158.50 | 1.1 | 25,141 | 0.00% |
|
| 2022/01/05 | 53 | 155.44 | 60 | 156.16 | 152.00 | -7 | 24,830 | -0.03% |
|
| 2022/01/04 | 66.5 | 155.37 | 72 | 154.68 | 156.50 | -5.5 | 24,805 | -0.02% |
|
| 2022/01/03 | 66 | 157.88 | 55 | 155.74 | 155.00 | 11 | 24,513 | 0.04% |
|
| 2021/12/30 | 47 | 147.34 | 50 | 147.80 | 151.00 | -3 | 23,918 | -0.01% |
|
| 2021/12/29 | 48 | 146.98 | 46 | 148.32 | 146.00 | 2 | 23,910 | 0.01% |
|
| 2021/12/28 | 25 | 147.18 | 5 | 149.00 | 148.50 | 20 | 24,017 | 0.08% |
|
| 2021/12/27 | 11 | 147.50 | 12 | 148.63 | 146.50 | -1 | 23,982 | 0.00% |
|
| 2021/12/24 | 64 | 151.36 | 57.1 | 148.27 | 148.00 | 6.9 | 23,720 | 0.03% |
|
| 2021/12/23 | 1.1 | 142.45 | 34 | 141.28 | 142.50 | -32.9 | 22,952 | -0.14% |
|
| 2021/12/22 | 7 | 137.64 | 7 | 137.64 | 138.00 | 0 | 23,031 | 0.00% |
|
| 2021/12/21 | 7 | 136.14 | 23 | 135.57 | 136.50 | -16 | 23,073 | -0.07% |
|
| 2021/12/20 | 81 | 139.93 | 94 | 139.06 | 134.00 | -13 | 23,026 | -0.06% |
|
| 2021/12/17 | 44 | 140.85 | 4 | 142.00 | 143.00 | 40 | 23,008 | 0.17% |
|
| 2021/12/16 | 59 | 138.66 | 85 | 140.27 | 143.00 | -26 | 22,816 | -0.11% |
|
| 2021/12/15 | 47.1 | 133.55 | 4 | 134.25 | 135.00 | 43.1 | 22,129 | 0.19% |
|
| 2021/12/14 | 76 | 132.84 | 121 | 133.10 | 135.00 | -45 | 21,914 | -0.21% |
大賣/
|
| 2021/12/13 | 50 | 136.47 | 29 | 137.76 | 135.00 | 21 | 21,607 | 0.10% |
|
| 2021/12/10 | 66 | 132.76 | 96 | 132.50 | 136.00 | -30 | 21,243 | -0.14% |
|
| 2021/12/09 | 77 | 132.94 | 42.1 | 133.08 | 131.50 | 34.9 | 20,944 | 0.17% |
|
| 2021/12/08 | 124 | 130.13 | 116 | 130.93 | 133.00 | 8 | 20,495 | 0.04% |
大買/大賣/
|
| 2021/12/07 | 44.1 | 127.20 | 34 | 125.93 | 129.00 | 10.1 | 20,086 | 0.05% |
|
| 2021/12/06 | 10 | 120.95 | 6 | 121.08 | 123.00 | 4 | 19,850 | 0.02% |
|
| 2021/12/03 | 25 | 121.06 | 26 | 121.08 | 127.00 | -1 | 19,809 | 0.00% |
|
| 2021/12/02 | 4 | 120.00 | 2 | 120.75 | 118.00 | 2 | 19,497 | 0.01% |
|
| 2021/12/01 | 29 | 121.19 | 29 | 120.17 | 122.00 | 0 | 19,303 | 0.00% |
|
| 2021/11/30 | 19 | 125.63 | 11 | 125.36 | 125.50 | 8 | 19,069 | 0.04% |
|
| 2021/11/29 | 10 | 120.05 | 13 | 119.15 | 123.00 | -3 | 18,690 | -0.02% |
|
| 2021/11/26 | 13.1 | 118.08 | 3 | 119.00 | 116.50 | 10.1 | 18,253 | 0.06% |
|
| 2021/11/25 | 12 | 123.92 | 13.1 | 122.43 | 124.00 | -1.1 | 18,128 | -0.01% |
|
| 2021/11/24 | 19 | 123.71 | 14 | 123.93 | 121.50 | 5 | 18,025 | 0.03% |
|
| 2021/11/23 | 10 | 118.70 | 13 | 120.19 | 122.00 | -3 | 17,380 | -0.02% |
|
| 2021/11/22 | 25 | 118.92 | 25 | 119.16 | 121.00 | 0 | 17,102 | 0.00% |
|
| 2021/11/19 | 27 | 112.85 | 79.1 | 115.37 | 117.00 | -52.1 | 16,077 | -0.32% |
|
| 2021/11/18 | 3 | 104.33 | 5.1 | 105.21 | 106.50 | -2.1 | 14,565 | -0.01% |
|
| 2021/11/17 | 2 | 94.55 | 8 | 94.19 | 97.00 | -6 | 14,477 | -0.04% |
|
| 2021/11/16 | 7 | 92.73 | 2 | 92.30 | 93.00 | 5 | 14,555 | 0.03% |
|
| 2021/11/15 | 0 | 0.00 | 1 | 94.10 | 92.90 | -1 | 14,594 | -0.01% |
|
| 2021/11/12 | 2 | 94.05 | 7 | 93.80 | 94.00 | -5 | 14,618 | -0.03% |
|
| 2021/11/11 | 3 | 91.63 | 2 | 92.30 | 91.30 | 1 | 14,472 | 0.01% |
|
| 2021/11/10 | 8.2 | 89.92 | 6 | 90.97 | 90.40 | 2.2 | 14,615 | 0.02% |
|
| 2021/11/09 | 3 | 92.07 | 3 | 90.40 | 90.40 | 0 | 14,599 | 0.00% |
|
| 2021/11/08 | 10 | 89.77 | 19 | 88.84 | 88.30 | -9 | 14,387 | -0.06% |
|
| 2021/11/05 | 20 | 88.93 | 28 | 90.66 | 93.40 | -8 | 14,490 | -0.06% |
|
| 2021/11/04 | 1 | 94.00 | 1 | 92.00 | 90.60 | 0 | 14,242 | 0.00% |
|
| 2021/11/03 | 13 | 93.48 | 9 | 93.78 | 93.70 | 4 | 14,336 | 0.03% |
|
| 2021/11/02 | 53 | 93.92 | 50 | 94.36 | 93.10 | 3 | 14,258 | 0.02% |
|
| 2021/11/01 | 9 | 95.02 | 12 | 94.41 | 95.60 | -3 | 13,772 | -0.02% |
|
| 2021/10/29 | 13 | 91.44 | 6 | 91.18 | 91.90 | 7 | 13,483 | 0.05% |
|
| 2021/10/28 | 13 | 90.74 | 16 | 90.75 | 90.90 | -3 | 13,464 | -0.02% |
|
| 2021/10/27 | 8 | 88.13 | 13.2 | 88.26 | 88.20 | -5.2 | 13,179 | -0.04% |
|
| 2021/10/26 | 17 | 89.12 | 19 | 89.40 | 88.30 | -2 | 13,181 | -0.02% |
|
| 2021/10/25 | 9 | 86.68 | 7 | 86.70 | 87.10 | 2 | 12,835 | 0.02% |
|
| 2021/10/22 | 12.2 | 84.82 | 10 | 84.14 | 86.60 | 2.2 | 12,899 | 0.02% |
|
| 2021/10/21 | 2.1 | 81.78 | 4 | 81.60 | 81.10 | -2 | 12,593 | -0.02% |
|
| 2021/10/20 | 1 | 81.20 | 1 | 80.80 | 81.10 | 0 | 12,804 | 0.00% |
|
| 2021/10/19 | 11 | 80.99 | 7 | 81.61 | 82.00 | 4 | 12,849 | 0.03% |
|
| 2021/10/18 | 6 | 79.60 | 5 | 80.20 | 80.50 | 1 | 12,887 | 0.01% |
|
| 2021/10/15 | 2 | 77.40 | 1 | 78.90 | 79.00 | 1 | 13,101 | 0.01% |
|
| 2021/10/14 | 1 | 74.50 | 3 | 76.00 | 74.50 | -2 | 13,458 | -0.01% |
|
| 2021/10/13 | 10 | 77.57 | 9 | 77.74 | 77.30 | 1 | 13,687 | 0.01% |
|
| 2021/10/12 | 5 | 78.64 | 7 | 78.73 | 78.90 | -2 | 13,570 | -0.01% |
|
| 2021/10/08 | 1 | 72.80 | 2 | 73.65 | 74.00 | -1 | 13,284 | -0.01% |
|
| 2021/10/06 | 1 | 73.00 | 1 | 73.20 | 70.70 | 0 | 13,536 | 0.00% |
|
| 2021/10/05 | 11 | 68.79 | 0 | 0.00 | 70.60 | 11 | 13,501 | 0.08% |
|
| 2021/10/04 | 3 | 72.43 | 1 | 69.00 | 69.00 | 2 | 13,401 | 0.01% |
|
| 2021/10/01 | 1 | 74.00 | 1 | 72.40 | 72.50 | 0 | 13,377 | 0.00% |
|
| 2021/09/30 | 0 | 73.75 | 0 | 0.00 | 73.80 | 0 | 13,553 | 0.00% |
|
| 2021/09/29 | 2 | 75.00 | 11 | 73.94 | 73.10 | -9 | 13,839 | -0.07% |
|
| 2021/09/28 | 1 | 79.50 | 1 | 79.30 | 78.70 | 0 | 13,692 | 0.00% |
|
| 2021/09/27 | 0 | 0.00 | 0.2 | 81.70 | 82.40 | -0.2 | 13,539 | 0.00% |
|
| 2021/09/24 | 2 | 80.80 | 5 | 81.66 | 82.50 | -3 | 13,495 | -0.02% |
|
| 2021/09/23 | 7 | 77.19 | 2 | 77.40 | 78.80 | 5 | 13,274 | 0.04% |
|
| 2021/09/22 | 0 | 0.00 | 2 | 73.70 | 75.70 | -2 | 13,293 | -0.02% |
|
| 2021/09/16 | 1 | 75.60 | 4 | 76.70 | 76.50 | -3 | 13,475 | -0.02% |
|
| 2021/09/15 | 1 | 76.80 | 1.1 | 76.52 | 76.20 | -0.1 | 13,604 | 0.00% |
|
| 2021/09/14 | 0 | 0.00 | 3 | 77.77 | 78.10 | -3 | 13,889 | -0.02% |
|
| 2021/09/13 | 13.2 | 79.09 | 2 | 79.20 | 77.50 | 11.2 | 14,245 | 0.08% |
|
| 2021/09/10 | 4 | 78.55 | 5 | 78.82 | 78.90 | -1 | 14,266 | -0.01% |
|
| 2021/09/09 | 5 | 76.72 | 2 | 77.74 | 77.30 | 3 | 14,264 | 0.02% |
|
| 2021/09/08 | 8 | 76.30 | 16 | 76.63 | 76.30 | -8 | 14,439 | -0.06% |
|
| 2021/09/07 | 7 | 73.63 | 5 | 75.20 | 75.20 | 2 | 14,533 | 0.01% |
|
| 2021/09/06 | 1 | 75.60 | 8 | 75.30 | 75.20 | -7 | 14,779 | -0.05% |
|
| 2021/09/02 | 9 | 79.07 | 6 | 76.13 | 75.80 | 3 | 14,745 | 0.02% |
|
| 2021/09/01 | 2 | 78.60 | 11 | 78.45 | 78.50 | -9 | 14,701 | -0.06% |
|
| 2021/08/31 | 21 | 77.98 | 1 | 77.50 | 78.30 | 20 | 14,683 | 0.14% |
|
| 2021/08/30 | 5 | 81.26 | 1 | 80.80 | 80.50 | 4 | 14,568 | 0.03% |
|
| 2021/08/27 | 64 | 81.57 | 67 | 81.87 | 82.40 | -3 | 14,439 | -0.02% |
|
| 2021/08/26 | 3 | 77.43 | 1 | 78.90 | 80.30 | 2 | 14,087 | 0.01% |
|
| 2021/08/25 | 4 | 76.23 | 1 | 75.90 | 77.00 | 3 | 14,095 | 0.02% |
|
| 2021/08/24 | 3 | 77.75 | 8 | 76.43 | 76.00 | -5 | 14,144 | -0.04% |
|
| 2021/08/23 | 9 | 77.90 | 4 | 77.50 | 77.50 | 5 | 14,026 | 0.04% |
|
| 2021/08/20 | 10 | 75.74 | 7 | 77.14 | 77.20 | 3 | 13,897 | 0.02% |
|
| 2021/08/19 | 7 | 75.93 | 0 | 0.00 | 73.00 | 7 | 13,602 | 0.05% |
|
| 2021/08/18 | 0 | 72.80 | 1 | 76.00 | 77.10 | -1 | 13,620 | -0.01% |
|
| 2021/08/17 | 89 | 71.74 | 89.5 | 74.39 | 71.70 | -0.5 | 13,630 | 0.00% |
|
| 2021/08/16 | 1 | 76.20 | 0 | 0.00 | 76.20 | 1 | 13,559 | 0.01% |
|
| 2021/08/12 | 0 | 0.00 | 0.5 | 77.80 | 78.80 | -0.5 | 13,651 | 0.00% |
|
| 2021/08/11 | 3.1 | 79.09 | 5.6 | 77.20 | 77.20 | -2.6 | 13,660 | -0.02% |
|
| 2021/08/10 | 0 | 0.00 | 15 | 81.15 | 82.80 | -15 | 13,480 | -0.11% |
|
| 2021/08/09 | 8 | 84.45 | 11 | 83.56 | 80.90 | -3 | 13,602 | -0.02% |
|
| 2021/08/06 | 7 | 87.19 | 6 | 87.62 | 87.30 | 1 | 13,439 | 0.01% |
|
| 2021/08/05 | 2 | 88.20 | 4 | 88.05 | 88.30 | -2 | 13,551 | -0.01% |
|
| 2021/08/04 | 12 | 88.51 | 13 | 88.28 | 88.20 | -1 | 13,790 | -0.01% |
|
| 2021/08/03 | 2 | 85.85 | 2 | 87.05 | 87.80 | 0 | 13,794 | 0.00% |
|
| 2021/08/02 | 5 | 82.35 | 0 | 0.00 | 83.10 | 5 | 13,646 | 0.04% |
|
| 2021/07/30 | 4 | 80.61 | 2 | 80.65 | 80.60 | 2 | 13,528 | 0.02% |
|
| 2021/07/29 | 0.1 | 82.02 | 0 | 0.00 | 83.10 | 0.1 | 13,469 | 0.00% |
|
| 2021/07/28 | 5 | 80.10 | 18 | 79.87 | 82.20 | -13 | 13,456 | -0.10% |
|
| 2021/07/27 | 8 | 86.43 | 4 | 86.58 | 85.10 | 4 | 13,395 | 0.03% |
|
| 2021/07/26 | 11.2 | 91.07 | 27 | 90.06 | 89.70 | -15.8 | 13,392 | -0.12% |
|
| 2021/07/23 | 16.1 | 86.91 | 4 | 87.23 | 87.20 | 12.1 | 13,495 | 0.09% |
|
| 2021/07/22 | 15.1 | 87.96 | 26.2 | 87.81 | 86.70 | -11.1 | 13,627 | -0.08% |
|
| 2021/07/21 | 42.1 | 88.64 | 21 | 89.10 | 84.70 | 21.1 | 13,517 | 0.16% |
|
| 2021/07/20 | 7.1 | 92.49 | 15 | 88.72 | 91.70 | -7.9 | 13,586 | -0.06% |
|
| 2021/07/19 | 9 | 86.30 | 2 | 85.50 | 89.60 | 7 | 13,331 | 0.05% |
|
| 2021/07/16 | 1 | 82.90 | 2 | 83.30 | 83.00 | -1 | 13,088 | -0.01% |
|
| 2021/07/15 | 1.1 | 83.90 | 1 | 84.60 | 83.80 | 0.1 | 13,148 | 0.00% |
|
| 2021/07/13 | 1 | 85.90 | 0 | 0.00 | 85.80 | 1 | 13,029 | 0.01% |
|
| 2021/07/12 | 12 | 85.01 | 12 | 84.83 | 84.20 | 0 | 12,905 | 0.00% |
|
| 2021/07/09 | 0 | 83.10 | 3.1 | 81.67 | 83.20 | -3.1 | 12,932 | -0.02% |
|
| 2021/07/08 | 2 | 81.90 | 0 | 0.00 | 82.10 | 2 | 12,967 | 0.02% |
|
| 2021/07/07 | 1.1 | 81.68 | 0 | 0.00 | 81.60 | 1.1 | 12,863 | 0.01% |
|
| 2021/07/06 | 12 | 83.44 | 5 | 80.64 | 80.10 | 7 | 12,696 | 0.06% |
|
| 2021/07/05 | 3 | 75.67 | 15 | 76.97 | 77.50 | -12 | 12,519 | -0.10% |
|
| 2021/07/02 | 1 | 74.50 | 6 | 74.10 | 74.20 | -5 | 12,507 | -0.04% |
|
| 2021/07/01 | 1 | 74.30 | 1 | 76.10 | 74.20 | 0 | 12,619 | 0.00% |
|
| 2021/06/30 | 15.2 | 73.56 | 3 | 73.60 | 74.60 | 12.2 | 12,526 | 0.10% |
|
| 2021/06/29 | 2 | 74.31 | 2 | 74.85 | 74.10 | 0 | 12,405 | 0.00% |
|
| 2021/06/28 | 0 | 0.00 | 11 | 74.52 | 75.60 | -11 | 12,425 | -0.09% |
|
| 2021/06/25 | 2 | 72.75 | 4 | 73.18 | 73.40 | -2 | 12,329 | -0.02% |
|
| 2021/06/24 | 2.1 | 73.48 | 3 | 72.97 | 73.50 | -0.9 | 12,357 | -0.01% |
|
| 2021/06/23 | 5 | 74.92 | 7 | 75.73 | 74.80 | -2 | 12,292 | -0.02% |
|
| 2021/06/22 | 15 | 73.51 | 4 | 73.45 | 72.40 | 11 | 12,022 | 0.09% |
|
| 2021/06/21 | 4 | 70.35 | 4 | 70.70 | 70.40 | 0 | 11,687 | 0.00% |
|
| 2021/06/18 | 2 | 71.10 | 0 | 0.00 | 70.60 | 2 | 11,698 | 0.02% |
|
| 2021/06/17 | 5 | 70.32 | 7 | 70.89 | 71.20 | -2 | 11,722 | -0.02% |
|
| 2021/06/16 | 5 | 69.22 | 4 | 68.83 | 69.30 | 1 | 11,791 | 0.01% |
|
| 2021/06/15 | 2 | 67.80 | 27 | 68.61 | 67.80 | -25 | 11,687 | -0.21% |
|
| 2021/06/09 | 0 | 0.00 | 3 | 64.70 | 65.00 | -3 | 11,889 | -0.03% |
|
| 2021/06/08 | 0 | 0.00 | 9 | 65.00 | 64.80 | -9 | 11,937 | -0.08% |
|
| 2021/06/07 | 10 | 64.18 | 4 | 64.70 | 64.10 | 6 | 11,934 | 0.05% |
|
| 2021/06/04 | 0 | 0.00 | 45 | 64.70 | 64.30 | -45 | 11,845 | -0.38% |
|
| 2021/06/03 | 0 | 0.00 | 21 | 65.57 | 65.80 | -21 | 11,859 | -0.18% |
|
| 2021/06/02 | 6 | 65.08 | 0 | 0.00 | 64.30 | 6 | 11,861 | 0.05% |
|
| 2021/06/01 | 10 | 64.10 | 1 | 64.30 | 64.00 | 9 | 11,763 | 0.08% |
|
| 2021/05/28 | 5 | 61.40 | 0 | 61.40 | 61.50 | 5 | 11,730 | 0.04% |
|
| 2021/05/27 | 0.1 | 61.32 | 1 | 61.30 | 60.80 | -0.9 | 11,814 | -0.01% |
|
| 2021/05/26 | 2.1 | 61.32 | 4 | 61.50 | 62.00 | -1.9 | 11,829 | -0.02% |
|
| 2021/05/25 | 9 | 60.30 | 51 | 60.15 | 62.10 | -42 | 11,766 | -0.36% |
|
| 2021/05/24 | 0 | 0.00 | 2 | 57.90 | 57.70 | -2 | 11,779 | -0.02% |
|
| 2021/05/21 | 2 | 57.50 | 0 | 0.00 | 57.60 | 2 | 11,816 | 0.02% |
|
| 2021/05/20 | 46 | 58.24 | 48 | 58.46 | 57.50 | -2 | 11,905 | -0.02% |
|
| 2021/05/19 | 1 | 56.90 | 0 | 0.00 | 56.80 | 1 | 11,823 | 0.01% |
|
| 2021/05/18 | 0 | 0.00 | 1 | 55.80 | 55.80 | -1 | 12,099 | -0.01% |
|
| 2021/05/17 | 1 | 55.10 | 0 | 0.00 | 52.20 | 1 | 12,110 | 0.01% |
|
| 2021/05/14 | 2 | 56.00 | 3 | 56.97 | 56.80 | -1 | 11,978 | -0.01% |
|
| 2021/05/13 | 3 | 56.00 | 1.2 | 55.43 | 55.20 | 1.8 | 11,918 | 0.01% |
|
| 2021/05/12 | 1.2 | 54.91 | 5 | 55.24 | 54.50 | -3.8 | 11,847 | -0.03% |
|
| 2021/05/11 | 3 | 56.50 | 2 | 58.20 | 55.30 | 1 | 11,750 | 0.01% |
|
| 2021/05/10 | 0 | 0.00 | 1 | 59.70 | 59.90 | -1 | 12,020 | -0.01% |
|
| 2021/05/07 | 1 | 61.40 | 0 | 0.00 | 61.40 | 1 | 12,225 | 0.01% |
|
| 2021/05/06 | 1 | 58.00 | 2 | 59.05 | 59.00 | -1 | 12,352 | -0.01% |
|
| 2021/05/05 | 1 | 58.80 | 0 | 0.00 | 58.90 | 1 | 12,507 | 0.01% |
|
| 2021/05/04 | 11 | 62.65 | 0 | 0.00 | 60.50 | 11 | 12,696 | 0.09% |
|
| 2021/05/03 | 2 | 67.10 | 4 | 65.58 | 63.00 | -2 | 12,729 | -0.02% |
|
| 2021/04/29 | 1 | 66.70 | 9 | 67.59 | 66.40 | -8 | 12,823 | -0.06% |
|
| 2021/04/28 | 14 | 66.90 | 7 | 66.43 | 65.70 | 7 | 12,537 | 0.06% |
|
| 2021/04/27 | 3 | 62.90 | 3 | 63.20 | 62.30 | 0 | 12,354 | 0.00% |
|
| 2021/04/26 | 13 | 62.16 | 15 | 62.68 | 62.80 | -2 | 12,303 | -0.02% |
|
| 2021/04/23 | 3 | 58.37 | 7 | 60.21 | 61.40 | -4 | 11,914 | -0.03% |
|
| 2021/04/22 | 0 | 0.00 | 5 | 57.27 | 55.90 | -5 | 11,783 | -0.04% |
|
| 2021/04/21 | 1 | 57.98 | 3.1 | 57.40 | 57.30 | -2.2 | 11,799 | -0.02% |
|
| 2021/04/20 | 15.1 | 56.88 | 7 | 57.00 | 57.40 | 8.1 | 11,736 | 0.07% |
|
| 2021/04/19 | 2 | 55.55 | 2 | 55.50 | 55.60 | 0 | 11,704 | 0.00% |
|
| 2021/04/16 | 0 | 0.00 | 2 | 56.00 | 55.20 | -2 | 11,708 | -0.02% |
|
| 2021/04/15 | 1.2 | 55.86 | 13 | 55.17 | 56.00 | -11.9 | 11,723 | -0.10% |
|
| 2021/04/14 | 3 | 52.93 | 3 | 53.17 | 52.90 | 0 | 11,656 | 0.00% |
|
| 2021/04/13 | 3 | 54.43 | 2 | 54.30 | 54.00 | 1 | 11,682 | 0.01% |
|
| 2021/04/12 | 1 | 54.50 | 1 | 54.50 | 54.60 | 0 | 12,037 | 0.00% |
|
| 2021/04/09 | 5 | 55.32 | 3 | 55.87 | 55.30 | 2 | 12,358 | 0.02% |
|
| 2021/04/08 | 29 | 56.98 | 30 | 56.77 | 57.00 | -1 | 12,227 | -0.01% |
|
| 2021/04/07 | 0 | 0.00 | 6 | 56.38 | 56.70 | -6 | 12,186 | -0.05% |
|
| 2021/04/06 | 2 | 54.85 | 7.2 | 54.75 | 54.90 | -5.2 | 12,081 | -0.04% |
|
| 2021/04/01 | 0 | 0.00 | 11 | 54.92 | 55.00 | -11 | 12,093 | -0.09% |
|
| 2021/03/31 | 5 | 54.84 | 17 | 54.91 | 55.10 | -12 | 12,061 | -0.10% |
|
| 2021/03/30 | 0 | 0.00 | 3 | 54.40 | 54.20 | -3 | 12,004 | -0.02% |
|
| 2021/03/29 | 7 | 54.59 | 3 | 54.57 | 54.20 | 4 | 12,152 | 0.03% |
|
| 2021/03/26 | 0 | 0.00 | 2 | 53.70 | 54.50 | -2 | 12,295 | -0.02% |
|
| 2021/03/25 | 5 | 53.30 | 7 | 53.99 | 53.30 | -2 | 12,454 | -0.02% |
|
| 2021/03/24 | 1 | 53.40 | 4 | 53.78 | 54.30 | -3 | 12,934 | -0.02% |
|
| 2021/03/23 | 3.2 | 54.46 | 2 | 55.00 | 53.40 | 1.2 | 13,027 | 0.01% |
|
| 2021/03/22 | 6 | 54.72 | 2 | 54.70 | 54.70 | 4 | 13,350 | 0.03% |
|
| 2021/03/19 | 16 | 53.88 | 3 | 53.60 | 54.80 | 13 | 13,461 | 0.10% |
|
| 2021/03/18 | 5 | 53.70 | 17 | 53.66 | 53.90 | -12 | 13,316 | -0.09% |
|
| 2021/03/17 | 12 | 53.05 | 1.2 | 53.85 | 52.60 | 10.8 | 13,694 | 0.08% |
|
| 2021/03/16 | 18.2 | 53.14 | 17 | 52.68 | 53.50 | 1.2 | 13,719 | 0.01% |
|
| 2021/03/15 | 0 | 0.00 | 15 | 51.29 | 52.10 | -15 | 13,566 | -0.11% |
|
| 2021/03/12 | 12 | 49.76 | 6 | 50.53 | 50.40 | 6 | 13,435 | 0.04% |
|
| 2021/03/11 | 0 | 0.00 | 4 | 50.05 | 51.10 | -4 | 13,364 | -0.03% |
|
| 2021/03/10 | 2 | 49.40 | 0 | 0.00 | 49.20 | 2 | 13,455 | 0.01% |
|
| 2021/03/09 | 11 | 49.35 | 0 | 0.00 | 49.40 | 11 | 13,567 | 0.08% |
|
| 2021/03/08 | 9 | 48.87 | 0 | 0.00 | 49.20 | 9 | 13,596 | 0.07% |
|
| 2021/03/05 | 3 | 49.27 | 0 | 0.00 | 49.00 | 3 | 13,605 | 0.02% |
|
| 2021/03/04 | 20 | 50.35 | 0 | 0.00 | 50.20 | 20 | 13,548 | 0.15% |
|
| 2021/03/03 | 6 | 50.82 | 1.1 | 50.81 | 50.90 | 4.9 | 13,466 | 0.04% |
|
| 2021/03/02 | 7 | 51.91 | 11 | 51.99 | 50.80 | -4 | 13,458 | -0.03% |
|
| 2021/02/26 | 10 | 50.02 | 1 | 50.20 | 50.50 | 9 | 13,419 | 0.07% |
|
| 2021/02/25 | 1 | 50.70 | 2 | 50.95 | 51.10 | -1 | 13,502 | -0.01% |
|
| 2021/02/24 | 16 | 50.19 | 5 | 50.68 | 49.70 | 11 | 13,605 | 0.08% |
|
| 2021/02/23 | 43 | 51.89 | 6 | 51.83 | 51.40 | 37 | 13,783 | 0.27% |
|
| 2021/02/22 | 5 | 53.22 | 13 | 53.38 | 53.00 | -8 | 13,846 | -0.06% |
|
| 2021/02/19 | 20 | 51.88 | 5 | 51.66 | 52.60 | 15 | 13,716 | 0.11% |
|
| 2021/02/18 | 10 | 50.20 | 15 | 50.60 | 52.60 | -5 | 13,480 | -0.04% |
|
| 2021/02/17 | 1 | 50.20 | 3 | 49.50 | 49.35 | -2 | 13,096 | -0.02% |
|
| 2021/02/05 | 3 | 48.13 | 5 | 48.20 | 48.05 | -2 | 12,921 | -0.02% |
|
| 2021/02/04 | 1 | 49.10 | 36 | 49.59 | 48.50 | -35 | 12,838 | -0.27% |
|
| 2021/02/03 | 37 | 49.83 | 8 | 49.71 | 49.90 | 29 | 12,713 | 0.23% |
|
| 2021/02/02 | 28 | 49.85 | 21 | 50.08 | 49.60 | 7 | 12,568 | 0.06% |
|
| 2021/02/01 | 58 | 50.31 | 3 | 50.27 | 50.50 | 55 | 12,400 | 0.44% |
|
| 2021/01/29 | 15 | 48.75 | 8 | 49.39 | 49.10 | 7 | 11,970 | 0.06% |
|
| 2021/01/28 | 2 | 48.70 | 2 | 48.68 | 47.20 | 0 | 11,788 | 0.00% |
|
| 2021/01/27 | 2 | 49.58 | 3 | 50.07 | 49.55 | -1 | 11,599 | -0.01% |
|
| 2021/01/26 | 3 | 49.47 | 35 | 49.16 | 49.25 | -32 | 11,336 | -0.28% |
|
| 2021/01/25 | 20 | 48.60 | 12 | 48.63 | 48.60 | 8 | 11,053 | 0.07% |
|
| 2021/01/22 | 4 | 47.29 | 26 | 46.51 | 48.10 | -22 | 10,747 | -0.20% |
|
| 2021/01/21 | 1 | 44.75 | 0 | 0.00 | 45.35 | 1 | 10,434 | 0.01% |
|
| 2021/01/20 | 0 | 0.00 | 1 | 43.65 | 43.35 | -1 | 10,307 | -0.01% |
|
| 2021/01/19 | 3 | 44.28 | 0 | 0.00 | 44.55 | 3 | 10,227 | 0.03% |
|
| 2021/01/18 | 2 | 43.50 | 0 | 0.00 | 44.80 | 2 | 10,163 | 0.02% |
|
| 2021/01/15 | 13 | 44.66 | 0 | 0.00 | 44.30 | 13 | 10,066 | 0.13% |
|
| 2021/01/14 | 15 | 45.50 | 1 | 45.45 | 45.25 | 14 | 9,898 | 0.14% |
|
| 2021/01/13 | 2 | 46.13 | 3 | 46.32 | 46.05 | -1 | 9,753 | -0.01% |
|
| 2021/01/12 | 3 | 46.37 | 1 | 46.00 | 46.30 | 2 | 9,641 | 0.02% |
|
| 2021/01/11 | 2 | 47.40 | 3 | 47.40 | 47.80 | -1 | 9,521 | -0.01% |
|
| 2021/01/08 | 0 | 0.00 | 2 | 47.25 | 47.45 | -2 | 9,504 | -0.02% |
|
| 2021/01/07 | 11 | 48.78 | 1 | 48.90 | 48.15 | 10 | 9,418 | 0.11% |
|
| 2021/01/06 | 1 | 48.00 | 47 | 47.87 | 47.05 | -46 | 9,411 | -0.49% |
|
| 2021/01/05 | 6 | 49.03 | 1 | 50.30 | 49.00 | 5 | 9,338 | 0.05% |
|
| 2021/01/04 | 4 | 46.95 | 6 | 48.12 | 48.50 | -2 | 8,979 | -0.02% |
|
| 2020/12/30 | 2 | 45.63 | 2 | 46.40 | 45.95 | 0 | 8,502 | 0.00% |
|
| 2020/12/29 | 0 | 0.00 | 0.2 | 46.22 | 45.65 | -0.2 | 8,427 | 0.00% |
|
| 2020/12/28 | 6.2 | 46.24 | 1 | 46.70 | 46.65 | 5.2 | 8,355 | 0.06% |
|
| 2020/12/25 | 0 | 0.00 | 5 | 45.50 | 45.30 | -5 | 8,273 | -0.06% |
|
| 2020/12/24 | 3 | 45.55 | 35 | 45.60 | 45.45 | -32 | 8,225 | -0.39% |
|
| 2020/12/23 | 83 | 46.10 | 73 | 46.15 | 45.85 | 10 | 8,175 | 0.12% |
|
| 2020/12/22 | 15 | 47.31 | 19 | 47.77 | 45.50 | -4 | 8,084 | -0.05% |
|
| 2020/12/21 | 5 | 48.20 | 39 | 46.51 | 48.20 | -34 | 7,859 | -0.43% |
|
| 2020/12/18 | 36 | 47.73 | 24 | 47.55 | 46.10 | 12 | 7,645 | 0.16% |
|
| 2020/12/17 | 9 | 46.48 | 9 | 45.63 | 46.30 | 0 | 7,137 | 0.00% |
|
| 2020/12/16 | 12 | 45.49 | 4 | 46.14 | 46.90 | 8 | 6,983 | 0.11% |
|
| 2020/12/15 | 51 | 44.75 | 62 | 43.84 | 43.80 | -11 | 6,570 | -0.17% |
|
| 2020/12/14 | 31 | 45.46 | 56 | 45.46 | 46.00 | -25 | 6,367 | -0.39% |
|
| 2020/12/11 | 18 | 45.43 | 17 | 44.83 | 45.40 | 1 | 6,225 | 0.02% |
|
| 2020/12/10 | 2 | 43.45 | 23 | 42.61 | 43.45 | -21 | 5,707 | -0.37% |
|
| 2020/12/09 | 61 | 42.34 | 55 | 42.19 | 42.20 | 6 | 5,573 | 0.11% |
|
| 2020/12/08 | 0 | 0.00 | 20 | 42.90 | 42.85 | -20 | 5,507 | -0.36% |
|
| 2020/12/07 | 0 | 0.00 | 1 | 43.05 | 42.90 | -1 | 5,773 | -0.02% |
|
| 2020/12/04 | 1 | 43.25 | 1 | 43.60 | 43.05 | 0 | 5,885 | 0.00% |
|
| 2020/12/03 | 44 | 43.14 | 5 | 42.85 | 42.75 | 39 | 5,731 | 0.68% |
|
| 2020/12/02 | 2 | 42.80 | 2 | 42.73 | 42.55 | 0 | 5,636 | 0.00% |
|
| 2020/12/01 | 11 | 42.18 | 2 | 41.50 | 42.50 | 9 | 5,581 | 0.16% |
|
| 2020/11/30 | 6 | 41.72 | 1 | 41.60 | 41.00 | 5 | 5,576 | 0.09% |
|
| 2020/11/27 | 4 | 41.76 | 15 | 41.77 | 41.75 | -11 | 5,694 | -0.19% |
|
| 2020/11/26 | 3 | 42.03 | 3 | 42.15 | 41.95 | 0 | 5,804 | 0.00% |
|
| 2020/11/25 | 1 | 42.15 | 67 | 42.08 | 41.90 | -66 | 5,880 | -1.12% |
|
| 2020/11/24 | 71 | 42.15 | 28 | 42.24 | 42.10 | 43 | 6,174 | 0.70% |
|
| 2020/11/23 | 47 | 42.68 | 30 | 42.86 | 42.80 | 17 | 6,054 | 0.28% |
|
| 2020/11/20 | 41 | 41.94 | 7 | 41.83 | 41.90 | 34 | 5,885 | 0.58% |
|
| 2020/11/19 | 23 | 40.74 | 12 | 40.75 | 40.70 | 11 | 5,592 | 0.20% |
|
| 2020/11/18 | 1 | 39.35 | 15 | 40.00 | 39.95 | -14 | 5,521 | -0.25% |
|
| 2020/11/13 | 0 | 0.00 | 1 | 39.35 | 39.35 | -1 | 6,110 | -0.02% |
|
| 2020/11/12 | 0 | 0.00 | 1 | 39.95 | 39.35 | -1 | 6,406 | -0.02% |
|
| 2020/11/11 | 0 | 0.00 | 11 | 39.87 | 39.85 | -11 | 6,551 | -0.17% |
|
| 2020/11/10 | 0 | 0.00 | 4 | 39.85 | 39.40 | -4 | 6,801 | -0.06% |
|
| 2020/11/09 | 3 | 39.85 | 2 | 40.05 | 39.80 | 1 | 7,407 | 0.01% |
|
| 2020/11/05 | 0 | 0.00 | 0.1 | 39.80 | 39.30 | -0.1 | 7,547 | 0.00% |
|
| 2020/11/04 | 18 | 39.21 | 0.1 | 39.45 | 39.45 | 17.9 | 7,610 | 0.23% |
|
| 2020/10/29 | 2 | 38.60 | 0 | 0.00 | 39.05 | 2 | 7,884 | 0.03% |
|
| 2020/10/23 | 0 | 0.00 | 4 | 38.75 | 38.85 | -4 | 7,975 | -0.05% |
|
| 2020/10/22 | 1 | 38.30 | 1 | 38.90 | 39.10 | 0 | 8,123 | 0.00% |
|
| 2020/10/21 | 10 | 38.80 | 0 | 0.00 | 38.45 | 10 | 8,166 | 0.12% |
|
| 2020/10/20 | 10 | 38.80 | 0 | 0.00 | 38.50 | 10 | 8,262 | 0.12% |
|
| 2020/10/19 | 6 | 38.54 | 6 | 39.02 | 38.85 | 0 | 8,349 | 0.00% |
|
| 2020/10/15 | 30 | 39.27 | 32 | 39.78 | 39.50 | -2 | 8,647 | -0.02% |
|
| 2020/10/14 | 1 | 39.65 | 90 | 39.08 | 39.65 | -89 | 8,656 | -1.03% |
|
| 2020/10/13 | 2 | 37.60 | 1 | 37.50 | 38.10 | 1 | 8,795 | 0.01% |
|
| 2020/10/12 | 1 | 38.70 | 1 | 37.85 | 37.50 | 0 | 8,885 | 0.00% |
|
| 2020/10/08 | 1 | 38.80 | 1 | 38.40 | 38.35 | 0 | 8,979 | 0.00% |
|
| 2020/10/06 | 0 | 0.00 | 1 | 38.75 | 39.05 | -1 | 9,384 | -0.01% |
|
| 2020/09/30 | 1 | 37.70 | 1 | 37.75 | 38.10 | 0 | 9,882 | 0.00% |
|
| 2020/09/29 | 2 | 37.80 | 4 | 37.80 | 37.75 | -2 | 9,976 | -0.02% |
|
| 2020/09/28 | 19 | 37.86 | 0 | 0.00 | 37.90 | 19 | 10,155 | 0.19% |
|
| 2020/09/24 | 3 | 38.97 | 13 | 38.57 | 38.55 | -10 | 10,511 | -0.10% |
|
| 2020/09/23 | 5 | 39.65 | 0 | 0.00 | 39.55 | 5 | 10,802 | 0.05% |
|
| 2020/09/22 | 6 | 40.02 | 12 | 39.46 | 40.05 | -6 | 11,084 | -0.05% |
|
| 2020/09/21 | 3 | 40.32 | 2 | 40.50 | 40.20 | 1 | 11,099 | 0.01% |
|
| 2020/09/18 | 0 | 0.00 | 10 | 40.60 | 40.70 | -10 | 11,199 | -0.09% |
|
| 2020/09/17 | 0 | 0.00 | 10 | 41.00 | 40.85 | -10 | 11,195 | -0.09% |
|
| 2020/09/16 | 20 | 41.40 | 6 | 41.53 | 41.30 | 14 | 11,249 | 0.12% |
|
| 2020/09/15 | 47 | 41.75 | 4 | 42.08 | 41.65 | 43 | 11,338 | 0.38% |
|
| 2020/09/14 | 41 | 41.56 | 3 | 41.95 | 41.70 | 38 | 11,693 | 0.32% |
|
| 2020/09/11 | 4 | 40.89 | 0 | 0.00 | 41.10 | 4 | 12,061 | 0.03% |
|
| 2020/09/10 | 36 | 41.52 | 16 | 41.77 | 40.80 | 20 | 12,189 | 0.16% |
|
| 2020/09/09 | 3 | 40.83 | 35 | 40.85 | 41.15 | -32 | 12,078 | -0.26% |
|
| 2020/09/08 | 34 | 40.04 | 10 | 40.20 | 40.00 | 24 | 11,968 | 0.20% |
|
| 2020/09/07 | 1 | 41.00 | 7 | 40.24 | 40.10 | -6 | 12,136 | -0.05% |
|
| 2020/09/04 | 0 | 0.00 | 1 | 40.50 | 40.65 | -1 | 12,307 | -0.01% |
|
| 2020/09/03 | 9 | 41.50 | 1 | 41.10 | 41.00 | 8 | 12,619 | 0.06% |
|
| 2020/09/02 | 15 | 41.10 | 0 | 0.00 | 41.15 | 15 | 13,279 | 0.11% |
|
| 2020/09/01 | 25 | 41.30 | 15 | 40.80 | 40.60 | 10 | 13,354 | 0.07% |
|
| 2020/08/31 | 2 | 41.33 | 0 | 0.00 | 41.20 | 2 | 13,354 | 0.01% |
|
| 2020/08/28 | 7 | 41.78 | 10 | 41.62 | 41.40 | -3 | 13,442 | -0.02% |
|
| 2020/08/25 | 1 | 40.11 | 22 | 39.35 | 40.10 | -21 | 13,704 | -0.15% |
|
| 2020/08/24 | 1 | 38.70 | 1 | 38.95 | 38.95 | 0 | 13,789 | 0.00% |
|
| 2020/08/21 | 25 | 38.33 | 2 | 38.05 | 38.50 | 23 | 14,062 | 0.16% |
|
| 2020/08/20 | 3 | 39.05 | 31 | 38.75 | 38.50 | -28 | 14,188 | -0.20% |
|
| 2020/08/19 | 37 | 40.20 | 2 | 40.40 | 40.10 | 35 | 14,272 | 0.25% |
|
| 2020/08/18 | 4 | 41.10 | 0 | 0.00 | 41.20 | 4 | 14,805 | 0.03% |
|
| 2020/08/17 | 0 | 0.00 | 2 | 43.70 | 43.50 | -2 | 15,335 | -0.01% |
|
| 2020/08/14 | 4 | 44.00 | 1 | 43.50 | 43.55 | 3 | 15,665 | 0.02% |
|
| 2020/08/13 | 12 | 44.06 | 39 | 43.94 | 44.00 | -27 | 16,035 | -0.17% |
|
| 2020/08/12 | 2 | 40.78 | 1 | 41.10 | 40.90 | 1 | 15,663 | 0.01% |
|
| 2020/08/11 | 0 | 0.00 | 4 | 40.93 | 41.30 | -4 | 15,714 | -0.03% |
|
| 2020/08/10 | 51 | 42.14 | 72 | 41.06 | 40.60 | -21 | 15,931 | -0.13% |
|
| 2020/08/07 | 1 | 40.30 | 0 | 0.00 | 40.20 | 1 | 16,099 | 0.01% |
|
| 2020/08/06 | 21 | 41.07 | 18 | 41.75 | 41.10 | 3 | 16,466 | 0.02% |
|
| 2020/08/05 | 28 | 41.52 | 0 | 0.00 | 41.40 | 28 | 16,852 | 0.17% |
|
| 2020/08/04 | 13 | 41.11 | 27 | 41.72 | 41.50 | -14 | 17,247 | -0.08% |
|
| 2020/07/31 | 10 | 40.60 | 0 | 0.00 | 40.85 | 10 | 17,766 | 0.06% |
|
| 2020/07/30 | 1 | 41.30 | 7 | 41.05 | 41.40 | -6 | 17,869 | -0.03% |
|
| 2020/07/29 | 6 | 40.90 | 5 | 40.82 | 40.90 | 1 | 17,928 | 0.01% |
|
| 2020/07/28 | 22 | 40.10 | 63 | 39.60 | 39.45 | -41 | 17,901 | -0.23% |
|
| 2020/07/27 | 40 | 40.91 | 2 | 41.00 | 40.55 | 38 | 17,835 | 0.21% |
|
| 2020/07/24 | 1 | 41.30 | 3 | 41.95 | 41.30 | -2 | 17,873 | -0.01% |
|
| 2020/07/23 | 1 | 42.00 | 2 | 42.03 | 42.00 | -1 | 17,960 | -0.01% |
|
| 2020/07/22 | 1 | 41.20 | 3 | 42.50 | 42.80 | -2 | 18,107 | -0.01% |
|
| 2020/07/21 | 1 | 41.25 | 1 | 41.70 | 41.50 | 0 | 17,986 | 0.00% |
|
| 2020/07/20 | 0 | 0.00 | 2 | 39.55 | 39.65 | -2 | 17,840 | -0.01% |
|
| 2020/07/17 | 7 | 40.65 | 0 | 0.00 | 39.85 | 7 | 17,837 | 0.04% |
|
| 2020/07/16 | 0 | 0.00 | 5 | 43.30 | 43.25 | -5 | 17,635 | -0.03% |
|
| 2020/07/15 | 1 | 41.90 | 1 | 42.65 | 42.50 | 0 | 17,423 | 0.00% |
|
| 2020/07/14 | 3 | 43.28 | 2 | 43.80 | 42.50 | 1 | 17,379 | 0.01% |
|
| 2020/07/13 | 2 | 44.50 | 6 | 44.24 | 44.50 | -4 | 17,295 | -0.02% |
|
| 2020/07/10 | 14 | 42.32 | 5 | 42.68 | 42.50 | 9 | 17,133 | 0.05% |
|
| 2020/07/09 | 6 | 41.88 | 56 | 41.36 | 41.95 | -50 | 16,925 | -0.30% |
|
| 2020/07/08 | 6 | 43.38 | 3 | 43.63 | 43.85 | 3 | 16,649 | 0.02% |
|
| 2020/07/07 | 0 | 0.00 | 14 | 43.60 | 43.50 | -14 | 16,597 | -0.08% |
|
| 2020/07/06 | 29 | 44.12 | 25 | 44.68 | 44.00 | 4 | 16,597 | 0.02% |
|
| 2020/07/03 | 12 | 43.38 | 56 | 43.44 | 43.00 | -44 | 16,418 | -0.27% |
|
| 2020/07/02 | 71 | 43.51 | 17 | 43.25 | 43.95 | 54 | 16,271 | 0.33% |
|
| 2020/07/01 | 15 | 42.01 | 13 | 42.07 | 41.95 | 2 | 15,947 | 0.01% |
|
| 2020/06/29 | 3 | 40.85 | 2 | 40.95 | 40.65 | 1 | 15,658 | 0.01% |
|
| 2020/06/24 | 1 | 40.55 | 2 | 40.60 | 40.50 | -1 | 15,616 | -0.01% |
|
| 2020/06/23 | 2 | 40.85 | 9 | 40.88 | 40.65 | -7 | 15,686 | -0.04% |
|
| 2020/06/22 | 0 | 0.00 | 5 | 40.71 | 40.55 | -5 | 15,677 | -0.03% |
|
| 2020/06/19 | 6 | 40.68 | 11 | 40.89 | 40.50 | -5 | 15,803 | -0.03% |
|
| 2020/06/18 | 20 | 40.01 | 8 | 39.80 | 40.60 | 12 | 15,511 | 0.08% |
|
| 2020/06/17 | 2 | 38.40 | 2 | 38.30 | 38.40 | 0 | 15,081 | 0.00% |
|
| 2020/06/16 | 3 | 38.00 | 0 | 0.00 | 38.75 | 3 | 15,016 | 0.02% |
|
| 2020/06/12 | 6 | 37.93 | 36 | 38.30 | 37.95 | -30 | 14,993 | -0.20% |
|
| 2020/06/11 | 1 | 37.85 | 6 | 38.07 | 38.20 | -5 | 14,908 | -0.03% |
|
| 2020/06/10 | 9 | 37.21 | 10 | 37.55 | 38.05 | -1 | 14,791 | -0.01% |
|
| 2020/06/09 | 60 | 39.09 | 130 | 37.66 | 37.35 | -70 | 14,569 | -0.48% |
大賣/
|
| 2020/06/08 | 26 | 40.75 | 28 | 40.68 | 40.55 | -2 | 13,891 | -0.01% |
|
| 2020/06/05 | 21 | 40.30 | 24 | 40.77 | 40.80 | -3 | 13,694 | -0.02% |
|
| 2020/06/04 | 1 | 40.75 | 22 | 40.42 | 40.35 | -21 | 13,703 | -0.15% |
|
| 2020/06/03 | 15 | 41.51 | 2 | 41.95 | 41.10 | 13 | 13,553 | 0.10% |
|
| 2020/06/02 | 2 | 41.58 | 14 | 41.48 | 41.00 | -12 | 13,320 | -0.09% |
|
| 2020/06/01 | 26 | 40.93 | 45 | 41.89 | 41.85 | -19 | 13,121 | -0.14% |
|
| 2020/05/29 | 3 | 40.87 | 1 | 40.90 | 40.60 | 2 | 12,818 | 0.02% |
|
| 2020/05/28 | 6 | 41.36 | 3 | 41.63 | 40.55 | 3 | 12,660 | 0.02% |
|
| 2020/05/27 | 15 | 41.86 | 8 | 41.95 | 41.60 | 7 | 12,319 | 0.06% |
|
| 2020/05/26 | 26 | 42.10 | 18 | 42.35 | 41.70 | 8 | 12,135 | 0.07% |
|
| 2020/05/25 | 48 | 42.13 | 36 | 42.10 | 42.30 | 12 | 11,780 | 0.10% |
|
| 2020/05/22 | 59 | 40.04 | 104 | 39.95 | 39.80 | -45 | 11,043 | -0.41% |
大賣/
|
| 2020/05/21 | 57 | 38.57 | 60 | 38.90 | 38.85 | -3 | 10,233 | -0.03% |
|
| 2020/05/20 | 43 | 37.17 | 54 | 38.19 | 39.05 | -11 | 9,765 | -0.11% |
|
| 2020/05/19 | 42 | 36.72 | 27 | 36.60 | 36.30 | 15 | 9,161 | 0.16% |
|
| 2020/05/18 | 44 | 35.43 | 41 | 35.61 | 36.10 | 3 | 8,953 | 0.03% |
|
| 2020/05/15 | 42 | 36.10 | 12 | 36.01 | 35.80 | 30 | 8,840 | 0.34% |
|
| 2020/05/14 | 11 | 37.12 | 11 | 37.36 | 36.50 | 0 | 8,503 | 0.00% |
|
| 2020/05/13 | 29 | 36.62 | 24 | 36.64 | 37.45 | 5 | 8,158 | 0.06% |
|
| 2020/05/12 | 26 | 35.75 | 15 | 35.85 | 35.85 | 11 | 7,777 | 0.14% |
|
| 2020/05/11 | 39 | 34.51 | 37 | 34.77 | 34.90 | 2 | 7,351 | 0.03% |
|
| 2020/05/08 | 26 | 33.29 | 42 | 33.63 | 33.00 | -16 | 6,940 | -0.23% |
|
| 2020/05/07 | 13 | 31.92 | 4 | 31.81 | 31.95 | 9 | 6,412 | 0.14% |
|
| 2020/05/06 | 23 | 31.23 | 42 | 31.25 | 31.25 | -19 | 6,293 | -0.30% |
|
| 2020/05/05 | 26 | 31.01 | 55 | 30.76 | 30.60 | -29 | 6,183 | -0.47% |
|
| 2020/05/04 | 31 | 30.58 | 1 | 30.45 | 30.55 | 30 | 6,093 | 0.49% |
|
| 2020/04/30 | 10 | 31.00 | 4 | 30.96 | 31.00 | 6 | 6,073 | 0.10% |
|
| 2020/04/29 | 51 | 30.81 | 2 | 30.78 | 30.75 | 49 | 6,055 | 0.81% |
|
| 2020/04/28 | 3 | 31.07 | 12 | 31.16 | 30.95 | -9 | 6,023 | -0.15% |
|
| 2020/04/27 | 4 | 30.84 | 6 | 30.40 | 30.80 | -2 | 5,969 | -0.03% |
|
| 2020/04/24 | 1 | 29.05 | 0 | 0.00 | 28.95 | 1 | 5,749 | 0.02% |
|
| 2020/04/22 | 5 | 27.85 | 7 | 27.54 | 28.10 | -2 | 5,707 | -0.04% |
|
| 2020/04/21 | 1 | 28.75 | 56 | 28.30 | 27.80 | -55 | 5,660 | -0.97% |
|
| 2020/04/20 | 21 | 28.90 | 1 | 28.90 | 28.85 | 20 | 5,640 | 0.35% |
|
| 2020/04/17 | 52 | 28.83 | 1 | 29.85 | 28.75 | 51 | 5,625 | 0.91% |
|
| 2020/04/16 | 8.1 | 29.14 | 7 | 29.12 | 29.10 | 1.1 | 5,528 | 0.02% |
|
| 2020/04/15 | 0 | 0.00 | 5 | 28.00 | 28.15 | -5 | 5,394 | -0.09% |
|
| 2020/04/14 | 2.1 | 27.76 | 1 | 27.80 | 27.90 | 1.1 | 5,394 | 0.02% |
|
| 2020/04/13 | 26 | 27.60 | 0 | 0.00 | 27.50 | 26 | 5,393 | 0.48% |
|
| 2020/04/10 | 25 | 27.72 | 1 | 27.90 | 27.80 | 24 | 5,406 | 0.44% |
|
| 2020/04/09 | 11 | 27.70 | 2 | 27.60 | 27.60 | 9 | 5,419 | 0.17% |
|
| 2020/04/08 | 2 | 26.75 | 0 | 0.00 | 26.80 | 2 | 5,307 | 0.04% |
|
| 2020/04/07 | 1 | 25.85 | 0 | 0.00 | 25.90 | 1 | 5,205 | 0.02% |
|
| 2020/04/06 | 2 | 25.13 | 0 | 0.00 | 25.20 | 2 | 5,157 | 0.04% |
|
| 2020/03/27 | 0 | 0.00 | 3 | 24.65 | 24.60 | -3 | 4,988 | -0.06% |
|
| 2020/03/25 | 20 | 25.07 | 5 | 24.50 | 24.30 | 15 | 4,773 | 0.31% |
|
| 2020/03/24 | 6 | 23.67 | 5 | 23.74 | 23.75 | 1 | 4,530 | 0.02% |
|
| 2020/03/23 | 0 | 0.00 | 5 | 21.52 | 21.60 | -5 | 4,424 | -0.11% |
|
| 2020/03/20 | 0 | 22.65 | 1 | 22.75 | 22.60 | -1 | 4,426 | -0.02% |
|
| 2020/03/19 | 9 | 22.00 | 7 | 21.91 | 21.00 | 2 | 4,364 | 0.05% |
|
| 2020/03/18 | 51 | 22.65 | 0 | 0.00 | 22.40 | 51 | 4,298 | 1.19% |
|
| 2020/03/16 | 4 | 23.80 | 0 | 0.00 | 23.70 | 4 | 4,396 | 0.09% |
|
| 2020/03/13 | 4 | 23.85 | 0 | 0.00 | 25.00 | 4 | 4,384 | 0.09% |
|
| 2020/03/12 | 1 | 26.80 | 4 | 26.55 | 26.15 | -3 | 4,318 | -0.07% |
|
| 2020/03/11 | 0 | 0.00 | 31 | 28.25 | 28.25 | -31 | 4,250 | -0.73% |
|
| 2020/03/10 | 0 | 0.00 | 20 | 27.90 | 28.40 | -20 | 4,285 | -0.47% |
|
| 2020/03/09 | 0 | 0.00 | 1 | 29.20 | 29.00 | -1 | 4,176 | -0.02% |
|
| 2020/03/02 | 50 | 30.65 | 50 | 30.65 | 30.60 | 0 | 4,476 | 0.00% |
|
| 2020/02/27 | 10 | 31.18 | 10 | 31.21 | 30.90 | 0 | 4,561 | 0.00% |
|
| 2020/02/26 | 0 | 0.00 | 6 | 31.00 | 31.05 | -6 | 4,704 | -0.13% |
|
| 2020/02/25 | 50 | 31.00 | 0 | 0.00 | 31.10 | 50 | 5,137 | 0.97% |
|
| 2020/02/19 | 50 | 31.13 | 3 | 31.05 | 31.05 | 47 | 5,182 | 0.91% |
|
| 2020/02/18 | 2 | 30.50 | 2 | 30.60 | 30.85 | 0 | 5,200 | 0.00% |
|
| 2020/02/17 | 0 | 0.00 | 37 | 30.25 | 30.35 | -37 | 5,173 | -0.72% |
|
| 2020/02/14 | 37 | 30.35 | 0 | 0.00 | 30.30 | 37 | 5,232 | 0.71% |
|
| 2020/02/12 | 2 | 29.60 | 36 | 29.50 | 29.80 | -34 | 5,426 | -0.63% |
|
| 2020/02/11 | 35 | 29.30 | 10 | 29.35 | 29.15 | 25 | 5,723 | 0.44% |
|
| 2020/02/10 | 0 | 0.00 | 2 | 29.30 | 29.15 | -2 | 5,744 | -0.03% |
|
| 2020/02/05 | 11 | 29.55 | 0 | 0.00 | 29.35 | 11 | 6,321 | 0.17% |
|
| 2020/02/03 | 5 | 28.60 | 0 | 0.00 | 29.35 | 5 | 6,363 | 0.08% |
|
| 2020/01/30 | 11 | 29.42 | 5 | 29.77 | 29.00 | 6 | 6,404 | 0.09% |
|
| 2020/01/17 | 0 | 0.00 | 2 | 31.50 | 31.40 | -2 | 6,288 | -0.03% |
|
| 2020/01/16 | 1 | 31.65 | 3 | 31.55 | 31.60 | -2 | 6,288 | -0.03% |
|
| 2020/01/14 | 2 | 31.15 | 1 | 31.60 | 31.40 | 1 | 6,372 | 0.02% |
|
| 2020/01/13 | 0 | 0.00 | 2 | 30.65 | 30.75 | -2 | 6,421 | -0.03% |
|
| 2020/01/10 | 2 | 30.65 | 0 | 0.00 | 30.50 | 2 | 6,455 | 0.03% |
|
| 2020/01/08 | 0 | 0.00 | 2 | 30.70 | 30.55 | -2 | 6,520 | -0.03% |
|
| 2020/01/07 | 1 | 31.10 | 0 | 0.00 | 31.10 | 1 | 6,774 | 0.01% |
|
| 2020/01/06 | 0 | 0.00 | 6 | 31.75 | 31.65 | -6 | 7,065 | -0.08% |
|
| 2020/01/03 | 10 | 32.18 | 12 | 31.71 | 31.70 | -2 | 7,075 | -0.03% |
|
| 2020/01/02 | 0 | 0.00 | 7 | 31.96 | 31.90 | -7 | 7,116 | -0.10% |
|
| 2019/12/30 | 20 | 31.30 | 20 | 31.05 | 31.05 | 0 | 7,215 | 0.00% |
|
| 2019/12/27 | 2 | 31.00 | 0 | 0.00 | 31.15 | 2 | 7,464 | 0.03% |
|
| 2019/12/26 | 5 | 30.84 | 0 | 0.00 | 30.90 | 5 | 7,462 | 0.07% |
|
| 2019/12/25 | 5 | 30.80 | 0 | 0.00 | 30.75 | 5 | 7,466 | 0.07% |
|
| 2019/12/20 | 5 | 31.30 | 2 | 31.15 | 31.05 | 3 | 7,472 | 0.04% |
|
| 2019/12/19 | 0 | 0.00 | 3 | 31.00 | 31.20 | -3 | 7,447 | -0.04% |
|
| 2019/12/17 | 0 | 0.00 | 2 | 30.85 | 30.95 | -2 | 7,381 | -0.03% |
|
| 2019/12/16 | 1 | 30.85 | 0 | 0.00 | 31.00 | 1 | 7,349 | 0.01% |
|
| 2019/12/13 | 4 | 30.30 | 5 | 30.35 | 30.20 | -1 | 7,288 | -0.01% |
|
| 2019/12/12 | 1 | 30.60 | 0 | 0.00 | 30.20 | 1 | 7,172 | 0.01% |
|
| 2019/12/11 | 33 | 30.78 | 2 | 30.80 | 30.80 | 31 | 7,033 | 0.44% |
|
| 2019/12/10 | 30 | 31.90 | 31 | 31.71 | 31.45 | -1 | 6,910 | -0.01% |
|
| 2019/12/09 | 5 | 31.55 | 20 | 31.35 | 31.35 | -15 | 6,856 | -0.22% |
|
| 2019/12/05 | 20 | 32.01 | 0 | 0.00 | 31.90 | 20 | 6,892 | 0.29% |
|
| 2019/12/04 | 2 | 31.70 | 28 | 31.56 | 31.90 | -26 | 6,846 | -0.38% |
|
| 2019/12/02 | 0 | 0.00 | 1 | 31.55 | 31.30 | -1 | 6,883 | -0.01% |
|
| 2019/11/29 | 1 | 32.50 | 0 | 0.00 | 32.30 | 1 | 6,830 | 0.01% |
|
| 2019/11/28 | 71 | 32.83 | 70 | 32.69 | 32.70 | 1 | 6,789 | 0.01% |
|
| 2019/11/27 | 35 | 32.74 | 40 | 33.02 | 33.15 | -5 | 6,741 | -0.07% |
|
| 2019/11/26 | 0 | 0.00 | 2 | 32.75 | 32.60 | -2 | 6,676 | -0.03% |
|
| 2019/11/25 | 58 | 33.06 | 56 | 32.79 | 32.60 | 2 | 6,607 | 0.03% |
|
| 2019/11/22 | 5 | 32.55 | 6 | 32.78 | 32.55 | -1 | 6,450 | -0.02% |
|
| 2019/11/20 | 29 | 31.75 | 0 | 0.00 | 31.50 | 29 | 6,381 | 0.45% |
|
| 2019/11/19 | 0 | 0.00 | 1 | 32.25 | 32.00 | -1 | 6,753 | -0.01% |
|
| 2019/11/18 | 10 | 31.80 | 0 | 0.00 | 32.05 | 10 | 6,768 | 0.15% |
|
| 2019/11/15 | 1 | 32.35 | 1 | 31.80 | 31.85 | 0 | 6,786 | 0.00% |
|
| 2019/11/13 | 0 | 0.00 | 4 | 31.85 | 31.80 | -4 | 6,794 | -0.06% |
|
| 2019/11/11 | 5 | 33.06 | 1 | 32.30 | 32.55 | 4 | 6,729 | 0.06% |
|
| 2019/11/08 | 5 | 32.81 | 5 | 32.76 | 32.85 | 0 | 6,584 | 0.00% |
|
| 2019/11/07 | 0 | 0.00 | 2 | 31.95 | 31.75 | -2 | 6,266 | -0.03% |
|
| 2019/11/06 | 10 | 31.77 | 3 | 32.38 | 32.15 | 7 | 6,253 | 0.11% |
|
| 2019/11/05 | 12 | 32.52 | 32 | 32.43 | 32.75 | -20 | 6,175 | -0.32% |
|
| 2019/11/04 | 5 | 31.39 | 1 | 32.00 | 32.05 | 4 | 5,941 | 0.07% |
|
| 2019/10/31 | 1 | 30.00 | 0 | 0.00 | 29.95 | 1 | 5,708 | 0.02% |
|
| 2019/10/30 | 5 | 30.00 | 10 | 30.10 | 30.00 | -5 | 5,678 | -0.09% |
|
| 2019/10/29 | 33 | 31.16 | 62 | 30.50 | 30.50 | -29 | 5,603 | -0.52% |
|
| 2019/10/28 | 0 | 0.00 | 1 | 31.35 | 31.40 | -1 | 5,531 | -0.02% |
|
| 2019/10/25 | 1 | 31.60 | 0 | 0.00 | 31.55 | 1 | 5,527 | 0.02% |
|
| 2019/10/24 | 1 | 31.55 | 0 | 0.00 | 31.75 | 1 | 5,522 | 0.02% |
|
| 2019/10/23 | 33 | 31.73 | 30 | 31.50 | 31.50 | 3 | 5,547 | 0.05% |
|
| 2019/10/22 | 45 | 32.16 | 43 | 32.03 | 32.00 | 2 | 5,538 | 0.04% |
|
| 2019/10/21 | 30 | 31.73 | 35 | 31.84 | 32.05 | -5 | 5,473 | -0.09% |
|
| 2019/10/18 | 30 | 31.30 | 32 | 31.35 | 31.35 | -2 | 5,387 | -0.04% |
|
| 2019/10/17 | 30 | 30.89 | 29 | 31.29 | 31.35 | 1 | 5,366 | 0.02% |
|
| 2019/10/16 | 1 | 30.85 | 3 | 31.17 | 30.85 | -2 | 5,349 | -0.04% |
|
| 2019/10/15 | 51 | 31.37 | 38 | 31.14 | 30.90 | 13 | 5,293 | 0.25% |
|
| 2019/10/14 | 31 | 30.81 | 30 | 31.00 | 31.00 | 1 | 5,017 | 0.02% |
|
| 2019/10/09 | 30 | 30.36 | 30 | 30.60 | 30.70 | 0 | 4,732 | 0.00% |
|
| 2019/10/08 | 30 | 30.68 | 32 | 30.65 | 30.70 | -2 | 4,734 | -0.04% |
|
| 2019/10/07 | 30 | 30.38 | 31 | 30.69 | 30.90 | -1 | 4,709 | -0.02% |
|
| 2019/10/04 | 31 | 30.04 | 31 | 29.80 | 29.80 | 0 | 4,594 | 0.00% |
|
| 2019/10/03 | 44 | 29.72 | 43 | 30.07 | 30.10 | 1 | 4,570 | 0.02% |
|
| 2019/10/02 | 31 | 28.99 | 35 | 28.88 | 29.40 | -4 | 4,302 | -0.09% |
|
| 2019/10/01 | 55 | 28.18 | 72 | 28.13 | 28.05 | -17 | 4,236 | -0.40% |
|
| 2019/09/27 | 40 | 28.30 | 21 | 28.26 | 28.15 | 19 | 4,302 | 0.44% |
|
| 2019/09/26 | 20 | 29.00 | 20 | 28.85 | 28.90 | 0 | 4,295 | 0.00% |
|
| 2019/09/25 | 33 | 28.83 | 31 | 29.00 | 28.90 | 2 | 4,321 | 0.05% |
|
| 2019/09/24 | 16 | 28.91 | 14 | 28.94 | 29.00 | 2 | 4,368 | 0.05% |
|
| 2019/09/23 | 0 | 0.00 | 30 | 28.65 | 28.65 | -30 | 4,361 | -0.69% |
|
| 2019/09/20 | 43 | 28.32 | 13 | 28.40 | 28.30 | 30 | 4,381 | 0.68% |
|
| 2019/09/18 | 20 | 28.68 | 20 | 28.50 | 28.50 | 0 | 4,383 | 0.00% |
|
| 2019/09/17 | 30 | 28.85 | 0 | 0.00 | 28.55 | 30 | 4,408 | 0.68% |
|
| 2019/09/16 | 20 | 28.90 | 20 | 28.90 | 28.90 | 0 | 4,514 | 0.00% |
|
| 2019/09/12 | 20 | 28.81 | 20 | 28.95 | 29.00 | 0 | 4,640 | 0.00% |
|
| 2019/09/11 | 20 | 28.81 | 24 | 28.82 | 28.75 | -4 | 4,673 | -0.09% |
|
| 2019/09/10 | 46 | 28.35 | 42 | 28.53 | 29.00 | 4 | 4,647 | 0.09% |
|
| 2019/09/09 | 20 | 29.50 | 50 | 29.45 | 29.40 | -30 | 4,526 | -0.66% |
|
| 2019/09/06 | 40 | 29.23 | 20 | 29.49 | 29.40 | 20 | 4,527 | 0.44% |
|
| 2019/09/05 | 20 | 29.18 | 10 | 29.20 | 29.20 | 10 | 4,627 | 0.22% |
|
| 2019/09/04 | 3 | 29.10 | 2 | 29.15 | 29.35 | 1 | 4,608 | 0.02% |
|
| 2019/09/03 | 15 | 28.90 | 0 | 0.00 | 28.95 | 15 | 4,617 | 0.32% |
|
| 2019/08/30 | 0 | 0.00 | 32 | 28.20 | 27.90 | -32 | 4,556 | -0.70% |
|
| 2019/08/29 | 16 | 28.11 | 15 | 28.00 | 27.90 | 1 | 4,525 | 0.02% |
|
| 2019/08/28 | 15 | 28.20 | 15 | 28.05 | 28.05 | 0 | 4,513 | 0.00% |
|
| 2019/08/27 | 15 | 28.55 | 16 | 28.40 | 28.00 | -1 | 4,599 | -0.02% |
|
| 2019/08/26 | 19 | 27.91 | 16 | 28.15 | 28.10 | 3 | 4,548 | 0.07% |
|
| 2019/08/23 | 17 | 30.21 | 16 | 30.50 | 30.30 | 1 | 4,475 | 0.02% |
|
| 2019/08/22 | 25 | 32.05 | 37 | 31.05 | 30.80 | -12 | 4,316 | -0.28% |
|
| 2019/08/21 | 2 | 33.75 | 0 | 0.00 | 34.00 | 2 | 3,965 | 0.05% |
|
| 2019/08/20 | 12 | 33.67 | 10 | 33.60 | 33.60 | 2 | 3,970 | 0.05% |
|
| 2019/08/19 | 4 | 33.85 | 6 | 33.61 | 33.85 | -2 | 3,993 | -0.05% |
|
| 2019/08/15 | 27 | 32.78 | 9 | 32.81 | 32.50 | 18 | 4,190 | 0.43% |
|
| 2019/08/14 | 0 | 0.00 | 48 | 33.01 | 32.70 | -48 | 4,184 | -1.15% |
|
| 2019/08/13 | 1 | 31.20 | 1 | 31.60 | 32.35 | 0 | 4,226 | 0.00% |
|
| 2019/08/12 | 2 | 32.25 | 1 | 32.25 | 32.25 | 1 | 4,264 | 0.02% |
|
| 2019/08/07 | 16 | 32.17 | 0 | 0.00 | 31.60 | 16 | 4,338 | 0.37% |
|
| 2019/08/06 | 16 | 32.20 | 10 | 32.30 | 32.00 | 6 | 4,444 | 0.14% |
|
| 2019/08/02 | 31 | 32.87 | 0 | 0.00 | 32.80 | 31 | 4,542 | 0.68% |
|
| 2019/07/26 | 15 | 34.85 | 0 | 0.00 | 34.75 | 15 | 4,692 | 0.32% |
|
| 2019/07/19 | 2 | 34.85 | 0 | 0.00 | 34.70 | 2 | 4,859 | 0.04% |
|
| 2019/07/16 | 0 | 0.00 | 17 | 35.35 | 35.20 | -17 | 5,080 | -0.33% |
|
| 2019/07/15 | 1 | 35.45 | 12 | 35.46 | 35.35 | -11 | 5,215 | -0.21% |
|
| 2019/07/12 | 0 | 0.00 | 2 | 35.00 | 35.25 | -2 | 5,313 | -0.04% |
|
| 2019/07/11 | 2 | 34.65 | 0 | 0.00 | 34.65 | 2 | 5,449 | 0.04% |
|
| 2019/07/10 | 1 | 33.90 | 30 | 34.20 | 34.10 | -29 | 5,479 | -0.53% |
|
| 2019/07/09 | 45 | 33.68 | 15 | 33.60 | 33.70 | 30 | 5,638 | 0.53% |
|
| 2019/07/08 | 0 | 0.00 | 1 | 34.45 | 34.30 | -1 | 5,725 | -0.02% |
|
| 2019/07/04 | 27 | 34.55 | 1 | 34.60 | 34.60 | 26 | 6,265 | 0.41% |
|
| 2019/07/01 | 0 | 0.00 | 1 | 34.00 | 34.05 | -1 | 6,896 | -0.01% |
|
| 2019/06/25 | 1 | 33.05 | 5 | 33.80 | 33.20 | -4 | 7,332 | -0.05% |
|
| 2019/06/24 | 2 | 33.75 | 0 | 0.00 | 33.75 | 2 | 7,343 | 0.03% |
|
| 2019/06/21 | 0 | 0.00 | 2 | 33.98 | 33.60 | -2 | 7,380 | -0.03% |
|
| 2019/06/20 | 2 | 33.40 | 6 | 33.46 | 33.70 | -4 | 7,327 | -0.05% |
|
| 2019/06/19 | 0 | 0.00 | 9 | 32.52 | 32.50 | -9 | 7,366 | -0.12% |
|
| 2019/06/17 | 0 | 0.00 | 5 | 32.15 | 32.25 | -5 | 7,868 | -0.06% |
|
| 2019/06/14 | 0 | 0.00 | 10 | 32.40 | 32.20 | -10 | 7,933 | -0.13% |
|
| 2019/06/13 | 15 | 32.60 | 6 | 32.91 | 32.65 | 9 | 7,961 | 0.11% |
|
| 2019/06/12 | 8 | 32.24 | 0 | 0.00 | 32.30 | 8 | 7,865 | 0.10% |
|
| 2019/06/11 | 7 | 31.90 | 0 | 0.00 | 31.70 | 7 | 7,877 | 0.09% |
|
| 2019/06/04 | 0 | 0.00 | 3 | 31.20 | 31.10 | -3 | 8,331 | -0.04% |
|
| 2019/06/03 | 1 | 30.95 | 1 | 31.35 | 31.05 | 0 | 8,323 | 0.00% |
|
| 2019/05/30 | 3 | 32.05 | 2 | 32.10 | 31.95 | 1 | 8,176 | 0.01% |
|
| 2019/05/29 | 1 | 32.70 | 0 | 0.00 | 32.70 | 1 | 8,135 | 0.01% |
|
| 2019/05/28 | 0 | 0.00 | 1 | 31.25 | 31.10 | -1 | 8,068 | -0.01% |
|
| 2019/05/23 | 3 | 30.83 | 0 | 0.00 | 30.80 | 3 | 8,036 | 0.04% |
|
| 2019/05/22 | 5 | 32.39 | 1 | 31.95 | 32.05 | 4 | 7,867 | 0.05% |
|
| 2019/05/21 | 0 | 0.00 | 5 | 33.15 | 33.25 | -5 | 7,838 | -0.06% |
|
| 2019/05/20 | 3 | 34.25 | 0 | 0.00 | 33.65 | 3 | 7,855 | 0.04% |
|
| 2019/05/17 | 0 | 0.00 | 3 | 34.50 | 34.50 | -3 | 7,864 | -0.04% |
|
| 2019/05/16 | 8 | 34.11 | 20 | 34.14 | 34.05 | -12 | 7,855 | -0.15% |
|
| 2019/05/15 | 15 | 33.50 | 0 | 0.00 | 33.50 | 15 | 7,953 | 0.19% |
|
| 2019/05/14 | 10 | 31.90 | 0 | 0.00 | 32.60 | 10 | 7,996 | 0.13% |
|
| 2019/05/10 | 5 | 35.30 | 60 | 34.18 | 33.95 | -55 | 7,912 | -0.70% |
|
| 2019/05/09 | 16 | 35.08 | 20 | 35.76 | 35.05 | -4 | 7,883 | -0.05% |
|
| 2019/05/08 | 5 | 36.22 | 0 | 0.00 | 36.60 | 5 | 7,993 | 0.06% |
|
| 2019/05/07 | 2 | 37.10 | 2 | 36.70 | 36.95 | 0 | 8,205 | 0.00% |
|
| 2019/05/06 | 12 | 37.12 | 18 | 37.20 | 36.70 | -6 | 8,284 | -0.07% |
|
| 2019/05/03 | 6 | 37.82 | 10 | 37.85 | 37.90 | -4 | 8,241 | -0.05% |
|
| 2019/05/02 | 0 | 0.00 | 5 | 36.95 | 37.40 | -5 | 8,187 | -0.06% |
|
| 2019/04/30 | 5 | 36.45 | 0 | 0.00 | 36.95 | 5 | 8,159 | 0.06% |
|
| 2019/04/29 | 1 | 36.55 | 0 | 0.00 | 36.25 | 1 | 8,146 | 0.01% |
|
| 2019/04/26 | 10 | 37.50 | 8 | 37.80 | 37.00 | 2 | 8,183 | 0.02% |
|
| 2019/04/25 | 18 | 37.77 | 0 | 0.00 | 37.85 | 18 | 8,169 | 0.22% |
|
| 2019/04/24 | 13 | 37.73 | 0 | 0.00 | 37.55 | 13 | 8,154 | 0.16% |
|
| 2019/04/23 | 0 | 0.00 | 5 | 37.50 | 37.80 | -5 | 8,109 | -0.06% |
|
| 2019/04/22 | 15 | 38.42 | 25 | 38.65 | 37.80 | -10 | 8,045 | -0.12% |
|
| 2019/04/19 | 32 | 38.29 | 45 | 38.10 | 38.35 | -13 | 8,029 | -0.16% |
|
| 2019/04/18 | 44 | 37.76 | 4 | 37.35 | 37.35 | 40 | 7,983 | 0.50% |
|
| 2019/04/17 | 11 | 37.98 | 17 | 38.45 | 37.50 | -6 | 7,919 | -0.08% |
|
| 2019/04/16 | 2 | 37.43 | 20 | 37.49 | 37.35 | -18 | 7,788 | -0.23% |
|
| 2019/04/15 | 19 | 37.35 | 10 | 36.80 | 37.15 | 9 | 7,682 | 0.12% |
|
| 2019/04/12 | 14 | 36.34 | 4 | 36.00 | 36.30 | 10 | 7,588 | 0.13% |
|
| 2019/04/11 | 107 | 37.25 | 66 | 36.43 | 36.20 | 41 | 7,488 | 0.55% |
大買/
|
| 2019/04/10 | 16 | 38.04 | 23 | 37.76 | 37.25 | -7 | 7,275 | -0.10% |
|
| 2019/04/09 | 43 | 36.84 | 37 | 36.59 | 37.20 | 6 | 6,956 | 0.09% |
|
| 2019/04/08 | 21 | 35.33 | 2 | 35.73 | 35.95 | 19 | 6,570 | 0.29% |
|
| 2019/04/03 | 0 | 0.00 | 2 | 34.40 | 34.50 | -2 | 6,398 | -0.03% |
|
| 2019/04/02 | 2 | 34.25 | 0 | 0.00 | 34.15 | 2 | 6,334 | 0.03% |
|
| 2019/04/01 | 1 | 33.90 | 2 | 34.20 | 33.95 | -1 | 6,285 | -0.02% |
|
| 2019/03/29 | 7 | 35.09 | 26 | 35.04 | 34.50 | -19 | 6,158 | -0.31% |
|
| 2019/03/28 | 1 | 34.45 | 5 | 34.55 | 34.60 | -4 | 6,093 | -0.07% |
|
| 2019/03/26 | 7 | 33.53 | 1 | 33.50 | 33.60 | 6 | 6,351 | 0.09% |
|
| 2019/03/25 | 5 | 33.60 | 2 | 33.65 | 33.75 | 3 | 6,341 | 0.05% |
|
| 2019/03/21 | 57 | 35.79 | 45 | 35.28 | 35.10 | 12 | 6,491 | 0.18% |
|
| 2019/03/20 | 11 | 34.36 | 12 | 34.43 | 34.55 | -1 | 7,202 | -0.01% |
|
| 2019/03/19 | 3 | 33.70 | 37 | 33.72 | 33.35 | -34 | 7,144 | -0.48% |
|
| 2019/03/18 | 20 | 34.41 | 10 | 34.27 | 34.10 | 10 | 7,276 | 0.14% |
|
| 2019/03/15 | 11 | 33.95 | 1 | 33.40 | 34.10 | 10 | 7,280 | 0.14% |
|
| 2019/03/14 | 0 | 0.00 | 3 | 33.63 | 33.60 | -3 | 7,304 | -0.04% |
|
| 2019/03/13 | 12 | 34.43 | 21 | 34.36 | 34.05 | -9 | 7,331 | -0.12% |
|
| 2019/03/12 | 6 | 34.31 | 25 | 34.68 | 34.70 | -19 | 7,213 | -0.26% |
|
| 2019/03/11 | 27 | 33.44 | 1 | 33.30 | 33.55 | 26 | 7,122 | 0.37% |
|
| 2019/03/07 | 7 | 32.75 | 10 | 32.63 | 32.60 | -3 | 7,370 | -0.04% |
|
| 2019/03/06 | 1 | 32.65 | 0 | 0.00 | 32.60 | 1 | 7,460 | 0.01% |
|
| 2019/03/05 | 5 | 32.89 | 0 | 0.00 | 32.75 | 5 | 7,619 | 0.07% |
|
| 2019/03/04 | 18 | 32.94 | 7 | 32.83 | 32.70 | 11 | 7,753 | 0.14% |
|
| 2019/02/25 | 11 | 33.43 | 11 | 33.23 | 33.15 | 0 | 8,041 | 0.00% |
|
| 2019/02/21 | 2 | 33.10 | 0 | 0.00 | 33.10 | 2 | 8,252 | 0.02% |
|
| 2019/02/19 | 5 | 32.82 | 6 | 32.87 | 33.00 | -1 | 8,725 | -0.01% |
|
| 2019/02/15 | 69 | 32.52 | 67 | 32.94 | 32.45 | 2 | 8,974 | 0.02% |
|
| 2019/02/14 | 0 | 0.00 | 1 | 33.00 | 32.95 | -1 | 9,148 | -0.01% |
|
| 2019/02/13 | 0 | 33.00 | 2 | 33.15 | 33.00 | -2 | 9,185 | -0.02% |
|
| 2019/02/12 | 0 | 0.00 | 1 | 32.75 | 32.40 | -1 | 9,372 | -0.01% |
|
| 2019/01/30 | 5 | 32.30 | 15 | 32.37 | 32.15 | -10 | 9,556 | -0.10% |
|
| 2019/01/29 | 6 | 32.35 | 7 | 32.25 | 32.45 | -1 | 9,548 | -0.01% |
|
| 2019/01/28 | 12 | 31.84 | 15 | 32.16 | 32.10 | -3 | 9,420 | -0.03% |
|
| 2019/01/21 | 36 | 29.91 | 36 | 30.08 | 29.75 | 0 | 9,400 | 0.00% |
|
| 2019/01/18 | 9 | 29.08 | 8 | 29.14 | 29.55 | 1 | 9,444 | 0.01% |
|
| 2019/01/17 | 1 | 30.20 | 1 | 30.05 | 29.20 | 0 | 9,525 | 0.00% |
|
| 2019/01/10 | 4 | 31.10 | 5 | 30.69 | 30.70 | -1 | 9,456 | -0.01% |
|
| 2019/01/09 | 16 | 30.57 | 15 | 30.68 | 30.55 | 1 | 9,464 | 0.01% |
|
| 2019/01/07 | 0 | 0.00 | 1 | 29.75 | 29.60 | -1 | 9,469 | -0.01% |
|
| 2019/01/04 | 1 | 29.30 | 0 | 0.00 | 29.00 | 1 | 9,580 | 0.01% |
|
| 2019/01/03 | 0 | 0.00 | 1 | 30.70 | 30.30 | -1 | 9,665 | -0.01% |
|
| 2018/12/28 | 1 | 30.25 | 2 | 30.25 | 30.15 | -1 | 9,760 | -0.01% |
|
| 2018/12/27 | 4 | 30.78 | 2 | 31.00 | 30.25 | 2 | 9,932 | 0.02% |
|
| 2018/12/26 | 0 | 0.00 | 1 | 30.95 | 30.25 | -1 | 9,965 | -0.01% |
|
| 2018/12/25 | 12 | 30.00 | 0 | 0.00 | 30.25 | 12 | 10,109 | 0.12% |
|
| 2018/12/24 | 18 | 30.23 | 0 | 0.00 | 30.30 | 18 | 10,397 | 0.17% |
|
| 2018/12/21 | 1 | 29.80 | 1 | 29.30 | 30.50 | 0 | 10,443 | 0.00% |
|
| 2018/12/20 | 6 | 29.81 | 30 | 29.65 | 29.70 | -24 | 10,349 | -0.23% |
|
| 2018/12/19 | 0 | 0.00 | 14 | 32.00 | 31.85 | -14 | 10,170 | -0.14% |
|
| 2018/12/18 | 0 | 0.00 | 5 | 31.90 | 31.90 | -5 | 10,041 | -0.05% |
|
| 2018/12/17 | 5 | 32.10 | 3 | 31.98 | 32.20 | 2 | 10,053 | 0.02% |
|
| 2018/12/14 | 26 | 32.48 | 10 | 32.90 | 31.85 | 16 | 10,062 | 0.16% |
|
| 2018/12/13 | 16 | 34.42 | 21 | 35.34 | 33.50 | -5 | 9,881 | -0.05% |
|
| 2018/12/11 | 14 | 32.33 | 10 | 31.70 | 32.00 | 4 | 8,820 | 0.05% |
|
| 2018/12/10 | 0 | 0.00 | 8 | 31.10 | 30.70 | -8 | 8,730 | -0.09% |
|
| 2018/12/07 | 8 | 31.71 | 0 | 0.00 | 31.80 | 8 | 8,751 | 0.09% |
|
| 2018/12/06 | 4 | 31.69 | 10 | 31.20 | 31.70 | -6 | 8,775 | -0.07% |
|
| 2018/12/05 | 0 | 0.00 | 6 | 32.97 | 32.70 | -6 | 8,855 | -0.07% |
|
| 2018/12/03 | 20 | 32.90 | 10 | 33.30 | 33.50 | 10 | 8,805 | 0.11% |
|
| 2018/11/29 | 5 | 31.82 | 2 | 31.80 | 31.50 | 3 | 8,644 | 0.03% |
|
| 2018/11/27 | 10 | 31.94 | 6 | 31.84 | 32.40 | 4 | 8,626 | 0.05% |
|
| 2018/11/26 | 1 | 30.85 | 1 | 31.35 | 31.45 | 0 | 8,659 | 0.00% |
|
| 2018/11/23 | 1 | 30.10 | 1 | 30.25 | 29.85 | 0 | 8,610 | 0.00% |
|
| 2018/11/22 | 1 | 31.40 | 1 | 31.90 | 31.50 | 0 | 8,498 | 0.00% |
|
| 2018/11/20 | 1 | 31.00 | 4 | 31.71 | 31.60 | -3 | 8,677 | -0.03% |
|
| 2018/11/19 | 6 | 32.51 | 13 | 32.44 | 32.00 | -7 | 8,643 | -0.08% |
|
| 2018/11/16 | 4 | 31.40 | 5 | 31.65 | 32.00 | -1 | 8,521 | -0.01% |
|
| 2018/11/15 | 2 | 30.43 | 9 | 30.69 | 30.40 | -7 | 8,445 | -0.08% |
|
| 2018/11/14 | 8 | 29.88 | 6 | 30.08 | 30.40 | 2 | 8,442 | 0.02% |
|
| 2018/11/13 | 2 | 27.60 | 4 | 28.93 | 29.30 | -2 | 8,313 | -0.02% |
|
| 2018/11/12 | 5 | 28.82 | 4 | 28.83 | 28.20 | 1 | 8,185 | 0.01% |
|
| 2018/11/09 | 5 | 27.37 | 12 | 27.60 | 28.30 | -7 | 8,118 | -0.09% |
|
| 2018/11/08 | 1 | 27.90 | 3 | 27.90 | 27.90 | -2 | 8,008 | -0.02% |
|
| 2018/11/07 | 5 | 25.60 | 7 | 25.23 | 25.40 | -2 | 7,820 | -0.03% |
|
| 2018/11/02 | 3 | 26.97 | 3 | 26.83 | 26.30 | 0 | 8,026 | 0.00% |
|
| 2018/11/01 | 2 | 25.00 | 0 | 0.00 | 25.30 | 2 | 7,918 | 0.03% |
|
| 2018/10/31 | 1 | 24.25 | 1 | 24.20 | 24.40 | 0 | 7,903 | 0.00% |
|
| 2018/10/26 | 15 | 22.87 | 0 | 0.00 | 22.55 | 15 | 8,112 | 0.18% |
|
| 2018/10/25 | 14 | 22.56 | 12 | 22.00 | 22.45 | 2 | 8,115 | 0.02% |
|
| 2018/10/24 | 1 | 23.50 | 0 | 0.00 | 24.00 | 1 | 8,016 | 0.01% |
|
| 2018/10/19 | 0 | 0.00 | 2 | 23.10 | 23.90 | -2 | 8,859 | -0.02% |
|
| 2018/10/18 | 0 | 0.00 | 3 | 23.45 | 23.55 | -3 | 8,974 | -0.03% |
|
| 2018/10/17 | 17 | 24.50 | 27 | 24.59 | 23.70 | -10 | 8,998 | -0.11% |
|
| 2018/10/16 | 10 | 24.40 | 2 | 25.10 | 24.50 | 8 | 8,949 | 0.09% |
|
| 2018/10/15 | 2 | 24.55 | 0 | 0.00 | 24.50 | 2 | 9,156 | 0.02% |
|
| 2018/10/12 | 10 | 23.61 | 1 | 24.20 | 24.00 | 9 | 9,258 | 0.10% |
|
| 2018/10/11 | 1 | 23.60 | 1 | 24.15 | 23.60 | 0 | 9,310 | 0.00% |
|
| 2018/10/09 | 6 | 26.33 | 7 | 26.22 | 26.20 | -1 | 9,330 | -0.01% |
|
| 2018/10/08 | 5 | 26.40 | 0 | 0.00 | 26.65 | 5 | 9,758 | 0.05% |
|
| 2018/10/05 | 13 | 26.35 | 11 | 26.40 | 26.20 | 2 | 9,945 | 0.02% |
|
| 2018/10/04 | 1 | 28.45 | 9 | 27.97 | 28.00 | -8 | 10,587 | -0.08% |
|
| 2018/10/03 | 1 | 28.25 | 1 | 28.10 | 28.20 | 0 | 11,209 | 0.00% |
|
| 2018/10/02 | 4 | 29.95 | 1 | 28.95 | 28.95 | 3 | 11,130 | 0.03% |
|
| 2018/09/28 | 0 | 0.00 | 2 | 31.75 | 31.30 | -2 | 10,923 | -0.02% |
|
| 2018/09/27 | 0 | 0.00 | 4 | 31.75 | 31.80 | -4 | 10,889 | -0.04% |
|
| 2018/09/26 | 2 | 32.20 | 0 | 0.00 | 32.05 | 2 | 10,852 | 0.02% |
|
| 2018/09/25 | 1 | 31.30 | 1 | 31.55 | 31.30 | 0 | 10,826 | 0.00% |
|
| 2018/09/21 | 10 | 31.19 | 0 | 0.00 | 31.05 | 10 | 10,816 | 0.09% |
|
| 2018/09/20 | 0 | 0.00 | 2 | 31.40 | 31.55 | -2 | 10,780 | -0.02% |
|
| 2018/09/19 | 3 | 32.00 | 6 | 31.73 | 31.30 | -3 | 10,761 | -0.03% |
|
| 2018/09/17 | 1 | 32.25 | 0 | 0.00 | 32.00 | 1 | 10,634 | 0.01% |
|
| 2018/09/14 | 0 | 0.00 | 3 | 32.15 | 32.50 | -3 | 10,701 | -0.03% |
|
| 2018/09/11 | 5 | 31.27 | 0 | 0.00 | 31.95 | 5 | 10,650 | 0.05% |
|
| 2018/09/10 | 0 | 0.00 | 3 | 32.43 | 32.05 | -3 | 10,611 | -0.03% |
|
| 2018/09/07 | 1 | 33.40 | 1 | 34.15 | 33.30 | 0 | 10,656 | 0.00% |
|
| 2018/09/06 | 0 | 0.00 | 1 | 34.45 | 34.50 | -1 | 10,654 | -0.01% |
|
| 2018/09/05 | 19 | 34.33 | 1 | 34.20 | 34.50 | 18 | 10,714 | 0.17% |
|
| 2018/09/04 | 1 | 36.25 | 2 | 36.15 | 36.00 | -1 | 10,692 | -0.01% |
|
| 2018/09/03 | 1 | 35.95 | 0 | 0.00 | 35.80 | 1 | 10,587 | 0.01% |
|
| 2018/08/31 | 2 | 36.50 | 9 | 37.18 | 36.70 | -7 | 10,639 | -0.07% |
|
| 2018/08/30 | 3 | 36.12 | 3 | 36.32 | 36.20 | 0 | 10,625 | 0.00% |
|
| 2018/08/29 | 8 | 36.17 | 7 | 36.15 | 35.70 | 1 | 10,814 | 0.01% |
|
| 2018/08/28 | 5 | 35.50 | 3 | 35.13 | 35.50 | 2 | 10,829 | 0.02% |
|
| 2018/08/27 | 2 | 35.45 | 0 | 0.00 | 35.15 | 2 | 10,920 | 0.02% |
|
| 2018/08/24 | 2 | 33.90 | 0 | 0.00 | 33.80 | 2 | 10,953 | 0.02% |
|
| 2018/08/23 | 4 | 34.06 | 5 | 33.88 | 34.10 | -1 | 10,966 | -0.01% |
|
| 2018/08/20 | 42 | 35.52 | 39 | 35.80 | 34.50 | 3 | 11,315 | 0.03% |
|
| 2018/08/17 | 4 | 36.44 | 5 | 36.74 | 36.00 | -1 | 11,326 | -0.01% |
|
| 2018/08/16 | 7 | 36.71 | 0 | 0.00 | 36.65 | 7 | 11,348 | 0.06% |
|
| 2018/08/15 | 7 | 37.62 | 7 | 38.01 | 37.90 | 0 | 11,589 | 0.00% |
|
| 2018/08/13 | 3 | 35.70 | 0 | 0.00 | 35.50 | 3 | 12,287 | 0.02% |
|
| 2018/08/10 | 0 | 0.00 | 2 | 38.35 | 37.55 | -2 | 12,187 | -0.02% |
|
| 2018/08/09 | 0 | 0.00 | 4 | 39.15 | 38.60 | -4 | 12,281 | -0.03% |
|
| 2018/08/07 | 1 | 38.80 | 3 | 38.60 | 38.85 | -2 | 12,422 | -0.02% |
|
| 2018/08/06 | 110 | 38.63 | 100 | 38.87 | 38.35 | 10 | 12,517 | 0.08% |
大買/
|
| 2018/08/02 | 3 | 38.07 | 22 | 37.93 | 37.65 | -19 | 12,638 | -0.15% |
|
| 2018/08/01 | 12 | 39.18 | 0 | 0.00 | 39.10 | 12 | 12,681 | 0.09% |
|
| 2018/07/30 | 2 | 39.55 | 0 | 0.00 | 38.85 | 2 | 13,019 | 0.02% |
|
| 2018/07/27 | 2 | 39.98 | 5 | 39.98 | 40.05 | -3 | 12,973 | -0.02% |
|
| 2018/07/26 | 53 | 40.31 | 54 | 40.28 | 40.70 | -1 | 12,803 | -0.01% |
|
| 2018/07/25 | 0 | 0.00 | 10 | 38.91 | 37.90 | -10 | 12,359 | -0.08% |
|
| 2018/07/23 | 10 | 37.75 | 1 | 37.65 | 37.60 | 9 | 12,360 | 0.07% |
|
| 2018/07/20 | 24 | 38.22 | 15 | 38.34 | 38.35 | 9 | 12,460 | 0.07% |
|
| 2018/07/19 | 2 | 37.00 | 2 | 37.38 | 37.15 | 0 | 12,298 | 0.00% |
|
| 2018/07/18 | 0 | 0.00 | 23 | 38.18 | 37.80 | -23 | 12,405 | -0.19% |
|
| 2018/07/17 | 4 | 38.30 | 1 | 38.70 | 38.90 | 3 | 12,362 | 0.02% |
|
| 2018/07/16 | 11 | 38.25 | 21 | 38.23 | 38.65 | -10 | 12,343 | -0.08% |
|
| 2018/07/13 | 6 | 37.68 | 9 | 37.68 | 37.05 | -3 | 11,991 | -0.03% |
|
| 2018/07/12 | 30 | 37.60 | 38 | 37.37 | 37.55 | -8 | 11,975 | -0.07% |
|
| 2018/07/11 | 7 | 36.04 | 24 | 37.03 | 37.15 | -17 | 11,380 | -0.15% |
|
| 2018/07/10 | 0 | 0.00 | 2 | 33.53 | 33.80 | -2 | 10,879 | -0.02% |
|
| 2018/07/09 | 5 | 31.25 | 0 | 0.00 | 31.25 | 5 | 10,996 | 0.05% |
|
| 2018/07/06 | 1 | 31.30 | 0 | 0.00 | 31.20 | 1 | 11,464 | 0.01% |
|
| 2018/07/05 | 5 | 32.95 | 0 | 0.00 | 32.25 | 5 | 11,945 | 0.04% |
|
| 2018/07/03 | 1 | 32.30 | 2.3 | 32.29 | 32.10 | -1.3 | 13,006 | -0.01% |
|
| 2018/07/02 | 1 | 33.10 | 0 | 0.00 | 33.10 | 1 | 13,314 | 0.01% |
|
| 2018/06/29 | 1 | 34.20 | 2 | 34.00 | 33.90 | -1 | 13,399 | -0.01% |
|
| 2018/06/28 | 0 | 0.00 | 1 | 33.70 | 33.70 | -1 | 13,502 | -0.01% |
|
| 2018/06/27 | 2 | 33.80 | 2 | 33.00 | 32.90 | 0 | 13,814 | 0.00% |
|
| 2018/06/26 | 15 | 33.07 | 17 | 33.31 | 33.30 | -2 | 13,867 | -0.01% |
|
| 2018/06/25 | 7 | 34.30 | 3 | 34.95 | 33.80 | 4 | 13,903 | 0.03% |
|
| 2018/06/22 | 5 | 33.32 | 5 | 33.93 | 33.20 | 0 | 13,990 | 0.00% |
|
| 2018/06/21 | 2 | 33.00 | 1 | 33.50 | 33.50 | 1 | 14,047 | 0.01% |
|
| 2018/06/20 | 6 | 33.04 | 5 | 32.55 | 32.60 | 1 | 14,114 | 0.01% |
|
| 2018/06/19 | 9 | 34.06 | 9 | 34.22 | 33.75 | 0 | 14,119 | 0.00% |
|
| 2018/06/15 | 7 | 35.53 | 5 | 35.65 | 35.20 | 2 | 14,158 | 0.01% |
|
| 2018/06/14 | 11 | 35.08 | 9 | 34.87 | 34.85 | 2 | 14,071 | 0.01% |
|
| 2018/06/13 | 10 | 35.26 | 10 | 34.83 | 34.70 | 0 | 14,041 | 0.00% |
|
| 2018/06/12 | 31 | 35.62 | 34 | 35.65 | 35.45 | -3 | 14,084 | -0.02% |
|
| 2018/06/11 | 7 | 36.11 | 5 | 35.60 | 35.40 | 2 | 13,952 | 0.01% |
|
| 2018/06/08 | 37 | 35.50 | 16 | 35.35 | 35.85 | 21 | 13,940 | 0.15% |
|
| 2018/06/07 | 6 | 35.83 | 10 | 35.57 | 35.20 | -4 | 13,820 | -0.03% |
|
| 2018/06/06 | 12 | 36.43 | 12 | 35.98 | 35.70 | 0 | 13,746 | 0.00% |
|
| 2018/06/05 | 3 | 36.00 | 6 | 35.92 | 35.75 | -3 | 13,586 | -0.02% |
|
| 2018/06/04 | 7 | 36.77 | 35 | 36.58 | 36.30 | -28 | 13,518 | -0.21% |
|
| 2018/06/01 | 18 | 36.02 | 5 | 35.96 | 36.20 | 13 | 13,373 | 0.10% |
|
| 2018/05/29 | 21 | 35.62 | 32 | 36.04 | 35.20 | -11 | 13,382 | -0.08% |
|
| 2018/05/28 | 22 | 34.96 | 12 | 34.42 | 34.90 | 10 | 13,185 | 0.08% |
|
| 2018/05/25 | 10 | 33.62 | 0 | 0.00 | 33.10 | 10 | 12,886 | 0.08% |
|
| 2018/05/24 | 5 | 34.00 | 8 | 34.16 | 34.00 | -3 | 12,837 | -0.02% |
|
| 2018/05/23 | 4 | 34.14 | 13 | 34.20 | 34.05 | -9 | 12,805 | -0.07% |
|
| 2018/05/22 | 21 | 33.87 | 14 | 34.49 | 35.20 | 7 | 12,626 | 0.06% |
|
| 2018/05/21 | 1 | 30.90 | 6 | 31.38 | 32.00 | -5 | 12,098 | -0.04% |
|
| 2018/05/18 | 3 | 30.77 | 4 | 31.43 | 30.60 | -1 | 11,960 | -0.01% |
|
| 2018/05/17 | 3 | 30.87 | 0 | 0.00 | 30.85 | 3 | 11,992 | 0.03% |
|
| 2018/05/16 | 16 | 32.16 | 15 | 31.85 | 31.50 | 1 | 12,003 | 0.01% |
|
| 2018/05/14 | 6 | 31.98 | 1 | 32.05 | 31.75 | 5 | 12,428 | 0.04% |
|
| 2018/05/10 | 13 | 32.10 | 10 | 32.00 | 32.20 | 3 | 12,735 | 0.02% |
|
| 2018/05/09 | 5 | 31.19 | 4 | 31.78 | 31.40 | 1 | 13,108 | 0.01% |
|
| 2018/05/08 | 4 | 31.54 | 3 | 31.95 | 31.55 | 1 | 14,501 | 0.01% |
|
| 2018/05/07 | 1 | 31.65 | 1 | 31.80 | 31.20 | 0 | 14,808 | 0.00% |
|
| 2018/05/03 | 2 | 33.30 | 0 | 0.00 | 33.10 | 2 | 14,648 | 0.01% |
|
| 2018/05/02 | 5 | 33.20 | 3 | 33.20 | 33.00 | 2 | 14,712 | 0.01% |
|
| 2018/04/30 | 10 | 33.35 | 0 | 0.00 | 33.05 | 10 | 14,683 | 0.07% |
|
| 2018/04/26 | 1 | 32.30 | 1 | 32.90 | 32.00 | 0 | 15,227 | 0.00% |
|
| 2018/04/24 | 2 | 33.60 | 0 | 0.00 | 34.00 | 2 | 15,052 | 0.01% |
|
| 2018/04/23 | 7 | 34.76 | 5 | 34.63 | 33.60 | 2 | 14,844 | 0.01% |
|
| 2018/04/20 | 26 | 35.07 | 6 | 35.22 | 34.65 | 20 | 14,749 | 0.14% |
|
| 2018/04/19 | 1 | 35.20 | 0 | 0.00 | 35.00 | 1 | 14,655 | 0.01% |
|
| 2018/04/18 | 2 | 35.15 | 0 | 0.00 | 34.70 | 2 | 14,658 | 0.01% |
|
| 2018/04/17 | 6 | 36.03 | 0 | 0.00 | 35.50 | 6 | 14,648 | 0.04% |
|
| 2018/04/16 | 0 | 0.00 | 4 | 37.20 | 37.60 | -4 | 14,689 | -0.03% |
|
| 2018/04/13 | 2 | 36.20 | 1 | 36.30 | 36.30 | 1 | 14,611 | 0.01% |
|
| 2018/04/12 | 9 | 36.32 | 13 | 36.16 | 36.20 | -4 | 14,567 | -0.03% |
|
| 2018/04/11 | 36 | 37.07 | 15 | 36.64 | 35.30 | 21 | 14,156 | 0.15% |
|
| 2018/04/10 | 24 | 38.39 | 20 | 38.82 | 38.20 | 4 | 13,821 | 0.03% |
|
| 2018/04/09 | 11 | 41.27 | 3 | 42.85 | 40.50 | 8 | 13,502 | 0.06% |
|
| 2018/04/03 | 14 | 45.77 | 5 | 46.41 | 45.00 | 9 | 13,180 | 0.07% |
|
| 2018/04/02 | 0 | 0.00 | 5 | 48.91 | 48.95 | -5 | 12,886 | -0.04% |
|
| 2018/03/30 | 7 | 48.90 | 1 | 50.10 | 50.00 | 6 | 12,756 | 0.05% |
|
| 2018/03/29 | 3 | 48.75 | 0 | 0.00 | 48.25 | 3 | 12,456 | 0.02% |
|
| 2018/03/27 | 11 | 49.74 | 15 | 49.60 | 49.85 | -4 | 12,570 | -0.03% |
|
| 2018/03/26 | 5 | 48.80 | 17 | 48.51 | 48.40 | -12 | 12,396 | -0.10% |
|
| 2018/03/23 | 3 | 47.13 | 1 | 46.65 | 47.00 | 2 | 12,330 | 0.02% |
|
| 2018/03/22 | 0 | 0.00 | 2 | 48.50 | 48.55 | -2 | 12,284 | -0.02% |
|
| 2018/03/21 | 0 | 0.00 | 5 | 48.81 | 48.50 | -5 | 12,226 | -0.04% |
|
| 2018/03/20 | 0 | 0.00 | 4 | 47.08 | 47.60 | -4 | 12,144 | -0.03% |
|
| 2018/03/19 | 1 | 47.10 | 5 | 47.19 | 46.90 | -4 | 12,264 | -0.03% |
|
| 2018/03/16 | 0 | 0.00 | 7 | 46.89 | 47.10 | -7 | 12,420 | -0.06% |
|
| 2018/03/15 | 1 | 45.40 | 0 | 0.00 | 45.25 | 1 | 12,521 | 0.01% |
|
| 2018/03/14 | 9 | 45.30 | 1 | 45.30 | 45.15 | 8 | 12,655 | 0.06% |
|
| 2018/03/13 | 1 | 45.70 | 3 | 45.95 | 46.00 | -2 | 12,882 | -0.02% |
|
| 2018/03/12 | 11 | 46.47 | 2 | 46.28 | 45.60 | 9 | 13,218 | 0.07% |
|
| 2018/03/09 | 2 | 45.75 | 9 | 45.81 | 45.95 | -7 | 13,279 | -0.05% |
|
| 2018/03/08 | 2 | 44.90 | 4 | 44.49 | 44.60 | -2 | 13,215 | -0.02% |
|
| 2018/03/07 | 3 | 44.90 | 3 | 45.45 | 44.15 | 0 | 13,213 | 0.00% |
|
| 2018/03/06 | 1 | 45.45 | 3 | 44.85 | 45.50 | -2 | 13,345 | -0.01% |
|
| 2018/03/05 | 2 | 45.13 | 4 | 44.79 | 44.30 | -2 | 13,349 | -0.01% |
|
| 2018/03/02 | 5 | 44.33 | 1 | 44.55 | 44.55 | 4 | 13,462 | 0.03% |
|
| 2018/03/01 | 1 | 46.10 | 1 | 46.35 | 46.10 | 0 | 13,309 | 0.00% |
|
| 2018/02/27 | 1 | 48.30 | 4 | 48.01 | 47.25 | -3 | 13,353 | -0.02% |
|
| 2018/02/26 | 2 | 48.18 | 3 | 47.98 | 47.60 | -1 | 13,472 | -0.01% |
|
| 2018/02/23 | 0 | 0.00 | 3 | 48.12 | 47.80 | -3 | 13,931 | -0.02% |
|
| 2018/02/22 | 4 | 48.61 | 5 | 48.80 | 48.10 | -1 | 14,128 | -0.01% |
|
| 2018/02/21 | 7 | 49.47 | 14 | 49.51 | 50.50 | -7 | 14,260 | -0.05% |
|
| 2018/02/12 | 2 | 46.95 | 3 | 46.50 | 46.15 | -1 | 14,596 | -0.01% |
|
| 2018/02/09 | 4 | 46.46 | 5 | 45.65 | 46.50 | -1 | 15,312 | -0.01% |
|
| 2018/02/08 | 6 | 47.84 | 5 | 47.69 | 47.50 | 1 | 16,522 | 0.01% |
|
| 2018/02/07 | 11 | 48.77 | 8 | 48.84 | 49.00 | 3 | 17,249 | 0.02% |
|
| 2018/02/06 | 33 | 46.52 | 14 | 45.24 | 46.50 | 19 | 17,155 | 0.11% |
|
| 2018/02/05 | 4 | 47.63 | 6 | 48.45 | 48.50 | -2 | 16,883 | -0.01% |
|
| 2018/02/02 | 21 | 50.40 | 20 | 50.32 | 49.70 | 1 | 16,783 | 0.01% |
|
| 2018/02/01 | 21 | 54.00 | 16 | 53.74 | 51.40 | 5 | 16,594 | 0.03% |
|
| 2018/01/31 | 147 | 55.04 | 151 | 55.17 | 53.10 | -4 | 16,249 | -0.02% |
大買/大賣/
|
| 2018/01/30 | 42 | 53.48 | 33 | 53.66 | 53.10 | 9 | 14,707 | 0.06% |
|
| 2018/01/29 | 4 | 51.70 | 18 | 51.04 | 51.50 | -14 | 14,188 | -0.10% |
|
| 2018/01/26 | 1 | 49.75 | 5 | 50.00 | 49.85 | -4 | 14,070 | -0.03% |
|
| 2018/01/25 | 8 | 51.04 | 6 | 50.37 | 49.50 | 2 | 14,094 | 0.01% |
|
| 2018/01/24 | 6 | 50.45 | 5 | 50.84 | 51.20 | 1 | 14,062 | 0.01% |
|
| 2018/01/23 | 6 | 52.00 | 28 | 52.81 | 50.30 | -22 | 14,143 | -0.16% |
|
| 2018/01/22 | 27 | 51.42 | 6 | 51.17 | 53.40 | 21 | 13,899 | 0.15% |
|
| 2018/01/19 | 5 | 48.10 | 6.3 | 48.59 | 48.80 | -1.3 | 13,640 | -0.01% |
|
| 2018/01/18 | 1.1 | 48.55 | 0 | 0.00 | 47.35 | 1.1 | 13,612 | 0.01% |
|
| 2018/01/17 | 3.2 | 48.92 | 0 | 0.00 | 48.30 | 3.2 | 13,689 | 0.02% |
|
| 2018/01/16 | 0 | 0.00 | 4 | 48.00 | 48.15 | -4 | 13,914 | -0.03% |
|
| 2018/01/15 | 6 | 49.21 | 9 | 48.84 | 48.60 | -3 | 13,971 | -0.02% |
|
| 2018/01/12 | 2 | 50.43 | 0 | 0.00 | 49.95 | 2 | 13,983 | 0.01% |
|
| 2018/01/11 | 22 | 49.81 | 17 | 49.66 | 49.45 | 5 | 13,887 | 0.04% |
|
| 2018/01/10 | 8 | 48.81 | 10 | 48.99 | 49.40 | -2 | 13,737 | -0.01% |
|
| 2018/01/09 | 11 | 46.65 | 12 | 46.65 | 46.90 | -1 | 13,549 | -0.01% |
|
| 2018/01/08 | 3 | 47.50 | 5 | 47.80 | 47.50 | -2 | 13,458 | -0.01% |
|
| 2018/01/05 | 3 | 45.90 | 12 | 46.02 | 46.30 | -9 | 13,568 | -0.07% |
|
| 2018/01/04 | 8 | 45.78 | 4 | 45.95 | 45.80 | 4 | 13,668 | 0.03% |
|
| 2018/01/03 | 7 | 45.48 | 15 | 45.88 | 46.35 | -8 | 13,721 | -0.06% |
|
| 2018/01/02 | 5 | 46.55 | 13 | 46.42 | 45.55 | -8 | 13,633 | -0.06% |
|