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-大甲 券商分點個股進出
群益金鼎-大甲 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/12/03 | 1 | 26.30 | 6 | 26.50 | 26.40 | -5 | 192 | -2.60% |
|
| 2024/11/26 | 0 | 0.00 | 6 | 26.43 | 26.40 | -6 | 186 | -3.22% |
|
| 2024/11/21 | 2 | 25.30 | 5 | 25.35 | 25.20 | -3 | 190 | -1.57% |
|
| 2024/11/20 | 4 | 26.06 | 0 | 0.00 | 25.40 | 4 | 190 | 2.10% |
|
| 2024/11/08 | 0 | 0.00 | 3 | 27.75 | 27.85 | -3 | 191 | -1.56% |
|
| 2024/11/06 | 0 | 0.00 | 1 | 27.70 | 27.45 | -1 | 192 | -0.52% |
|
| 2024/11/05 | 3 | 27.80 | 3 | 27.85 | 27.80 | 0 | 195 | 0.00% |
|
| 2024/11/04 | 3 | 27.40 | 0 | 0.00 | 27.25 | 3 | 201 | 1.49% |
|
| 2024/10/30 | 0 | 27.35 | 0 | 0.00 | 27.50 | 0 | 225 | 0.00% |
|
| 2024/10/29 | 0 | 0.00 | 1 | 26.55 | 27.50 | -1 | 229 | -0.44% |
|
| 2024/10/24 | 0 | 0.00 | 2 | 28.00 | 27.60 | -2 | 238 | -0.84% |
|
| 2024/10/23 | 1 | 27.35 | 0 | 0.00 | 27.85 | 1 | 241 | 0.41% |
|
| 2024/10/14 | 1 | 26.60 | 0 | 0.00 | 26.60 | 1 | 367 | 0.27% |
|
| 2024/10/09 | 0 | 0.00 | 2 | 26.95 | 26.50 | -2 | 471 | -0.42% |
|
| 2024/10/08 | 0 | 0.00 | 3 | 27.08 | 26.95 | -3 | 472 | -0.64% |
|
| 2024/10/07 | 3 | 27.72 | 0 | 0.00 | 27.35 | 3 | 476 | 0.63% |
|
| 2024/10/04 | 0 | 0.00 | 1 | 26.95 | 27.05 | -1 | 484 | -0.21% |
|
| 2024/09/30 | 0 | 0.00 | 3 | 27.55 | 27.50 | -3 | 516 | -0.58% |
|
| 2024/09/24 | 3 | 28.40 | 0 | 0.00 | 28.10 | 3 | 525 | 0.57% |
|
| 2024/09/10 | 3 | 28.00 | 3 | 27.00 | 27.20 | 0 | 538 | 0.00% |
|
| 2024/08/29 | 1 | 28.45 | 1 | 28.65 | 28.70 | 0 | 572 | 0.00% |
|
| 2024/08/27 | 0 | 0.00 | 1 | 28.15 | 28.10 | -1 | 571 | -0.18% |
|
| 2024/08/22 | 1 | 28.00 | 0 | 0.00 | 27.65 | 1 | 575 | 0.17% |
|
| 2024/08/20 | 0 | 0.00 | 2 | 27.80 | 27.90 | -2 | 573 | -0.35% |
|
| 2024/08/14 | 5 | 27.30 | 0 | 0.00 | 27.15 | 5 | 584 | 0.86% |
|
| 2024/08/09 | 2 | 26.50 | 0 | 0.00 | 26.10 | 2 | 589 | 0.34% |
|
| 2024/08/08 | 1 | 26.35 | 1 | 26.50 | 26.15 | 0 | 586 | 0.00% |
|
| 2024/08/07 | 0 | 0.00 | 6 | 26.65 | 26.90 | -6 | 586 | -1.02% |
|
| 2024/08/05 | 6 | 25.15 | 0 | 0.00 | 25.15 | 6 | 575 | 1.04% |
|
| 2024/08/02 | 1 | 28.40 | 1 | 28.60 | 27.90 | 0 | 564 | 0.00% |
|
| 2024/08/01 | 1 | 28.90 | 1 | 29.05 | 28.95 | 0 | 557 | 0.00% |
|
| 2024/07/31 | 1 | 28.85 | 1 | 29.15 | 28.95 | 0 | 552 | 0.00% |
|
| 2024/07/30 | 1 | 28.25 | 0 | 0.00 | 28.80 | 1 | 553 | 0.18% |
|
| 2024/07/22 | 4 | 29.35 | 0 | 0.00 | 29.30 | 4 | 529 | 0.76% |
|
| 2024/07/19 | 3 | 31.10 | 0.1 | 30.80 | 30.35 | 2.9 | 518 | 0.56% |
|
| 2024/07/18 | 0 | 0.00 | 1 | 32.25 | 31.90 | -1 | 501 | -0.20% |
|
| 2024/07/17 | 0 | 0.00 | 33 | 32.93 | 32.75 | -33 | 489 | -6.75% |
|
| 2024/07/15 | 25 | 33.08 | 0 | 0.00 | 33.05 | 25 | 456 | 5.48% |
|
| 2024/07/12 | 82.1 | 33.00 | 11 | 33.19 | 33.30 | 71.1 | 423 | 16.80% |
|
| 2024/07/11 | 0 | 0.00 | 3 | 31.08 | 31.25 | -3 | 335 | -0.89% |
|
| 2024/07/09 | 3 | 30.73 | 0 | 0.00 | 30.55 | 3 | 335 | 0.89% |
|
| 2024/07/08 | 1 | 31.25 | 2 | 31.65 | 31.20 | -1 | 333 | -0.30% |
|
| 2024/07/05 | 1 | 31.45 | 1 | 31.60 | 31.80 | 0 | 326 | 0.00% |
|
| 2024/06/26 | 0 | 0.00 | 2 | 30.70 | 30.45 | -2 | 304 | -0.66% |
|
| 2024/06/21 | 1 | 30.25 | 0 | 0.00 | 30.15 | 1 | 303 | 0.33% |
|
| 2024/06/20 | 0 | 0.00 | 1 | 30.20 | 30.05 | -1 | 302 | -0.33% |
|
| 2024/06/19 | 0 | 0.00 | 2 | 30.10 | 29.75 | -2 | 301 | -0.66% |
|
| 2024/06/17 | 0 | 0.00 | 1 | 30.35 | 30.15 | -1 | 301 | -0.33% |
|
| 2024/06/14 | 1 | 29.55 | 3 | 30.20 | 30.55 | -2 | 299 | -0.67% |
|
| 2024/06/13 | 5 | 29.50 | 1 | 29.60 | 29.45 | 4 | 292 | 1.37% |
|
| 2024/06/12 | 3 | 29.60 | 0 | 0.00 | 29.50 | 3 | 292 | 1.03% |
|
| 2024/06/04 | 4 | 31.08 | 11 | 31.21 | 30.65 | -7 | 295 | -2.37% |
|
| 2024/05/30 | 2 | 30.10 | 0 | 0.00 | 29.85 | 2 | 289 | 0.69% |
|
| 2024/05/23 | 0 | 0.00 | 1 | 30.05 | 29.90 | -1 | 294 | -0.34% |
|
| 2024/05/22 | 0 | 0.00 | 2 | 30.55 | 30.40 | -2 | 298 | -0.67% |
|
| 2024/05/21 | 4 | 30.43 | 1 | 30.55 | 30.30 | 3 | 294 | 1.02% |
|
| 2024/05/09 | 1 | 30.00 | 0 | 0.00 | 30.05 | 1 | 328 | 0.30% |
|
| 2024/04/18 | 1 | 30.60 | 2 | 30.35 | 30.60 | -1 | 383 | -0.26% |
|
| 2024/04/17 | 0 | 0.00 | 2 | 29.20 | 29.40 | -2 | 380 | -0.53% |
|
| 2024/04/16 | 9 | 28.89 | 1 | 29.00 | 28.90 | 8 | 384 | 2.08% |
|
| 2024/04/15 | 10 | 29.65 | 10 | 29.41 | 29.60 | 0 | 382 | 0.00% |
|
| 2024/04/10 | 3 | 31.05 | 0 | 0.00 | 31.10 | 3 | 389 | 0.77% |
|
| 2024/04/03 | 13 | 30.65 | 0 | 0.00 | 30.75 | 13 | 515 | 2.52% |
|
| 2024/03/29 | 3 | 31.00 | 0.4 | 30.90 | 31.15 | 2.6 | 574 | 0.45% |
|
| 2024/03/28 | 0 | 0.00 | 4 | 31.80 | 31.35 | -4 | 573 | -0.70% |
|
| 2024/03/27 | 5 | 32.24 | 0 | 0.00 | 31.70 | 5 | 574 | 0.87% |
|
| 2024/03/22 | 24 | 31.77 | 0 | 0.00 | 31.70 | 24 | 589 | 4.07% |
|
| 2024/03/20 | 2 | 31.35 | 0 | 0.00 | 31.90 | 2 | 645 | 0.31% |
|
| 2024/03/19 | 4 | 31.35 | 0 | 0.00 | 31.40 | 4 | 702 | 0.57% |
|
| 2024/03/15 | 1 | 31.60 | 3 | 31.55 | 31.55 | -2 | 811 | -0.25% |
|
| 2024/03/12 | 3 | 32.50 | 0 | 0.00 | 32.10 | 3 | 850 | 0.35% |
|
| 2024/03/07 | 1 | 32.75 | 2 | 32.80 | 32.80 | -1 | 861 | -0.12% |
|
| 2024/03/05 | 2 | 33.70 | 2 | 34.20 | 33.70 | 0 | 858 | 0.00% |
|
| 2024/02/27 | 1 | 33.30 | 0 | 0.00 | 33.20 | 1 | 843 | 0.12% |
|
| 2024/02/16 | 0 | 0.00 | 3 | 34.05 | 34.15 | -3 | 870 | -0.34% |
|
| 2024/02/05 | 30 | 31.70 | 0 | 0.00 | 31.85 | 30 | 853 | 3.52% |
|
| 2024/02/01 | 1 | 32.35 | 0 | 0.00 | 32.25 | 1 | 849 | 0.12% |
|
| 2024/01/26 | 0 | 0.00 | 2 | 33.15 | 33.10 | -2 | 843 | -0.24% |
|
| 2024/01/18 | 1 | 33.30 | 0 | 0.00 | 33.30 | 1 | 821 | 0.12% |
|
| 2024/01/17 | 1 | 33.80 | 2 | 34.18 | 33.80 | -1 | 817 | -0.12% |
|
| 2024/01/12 | 2 | 35.30 | 1 | 35.05 | 35.05 | 1 | 809 | 0.12% |
|
| 2024/01/10 | 1 | 34.05 | 0 | 0.00 | 33.90 | 1 | 807 | 0.12% |
|
| 2024/01/04 | 1 | 36.10 | 3.2 | 35.58 | 35.35 | -2.2 | 803 | -0.27% |
|
| 2024/01/02 | 3.2 | 38.44 | 3 | 38.05 | 36.80 | 0.2 | 815 | 0.02% |
|
| 2023/12/29 | 1 | 37.15 | 14 | 37.55 | 37.35 | -13 | 765 | -1.70% |
|
| 2023/12/27 | 0 | 0.00 | 2 | 36.05 | 36.05 | -2 | 755 | -0.26% |
|
| 2023/12/22 | 1 | 34.10 | 0 | 0.00 | 33.90 | 1 | 939 | 0.11% |
|
| 2023/12/19 | 2 | 34.25 | 0 | 0.00 | 34.50 | 2 | 936 | 0.21% |
|
| 2023/12/18 | 1 | 35.35 | 8 | 35.93 | 35.35 | -7 | 927 | -0.75% |
|
| 2023/12/15 | 0 | 0.00 | 5 | 36.94 | 37.15 | -5 | 907 | -0.55% |
|
| 2023/12/14 | 12 | 37.30 | 19 | 36.83 | 36.80 | -7 | 899 | -0.78% |
|
| 2023/12/13 | 7.1 | 36.42 | 15.5 | 36.64 | 37.00 | -8.5 | 871 | -0.97% |
|
| 2023/12/12 | 26 | 36.73 | 21 | 36.52 | 35.50 | 5 | 827 | 0.60% |
|
| 2023/12/11 | 6 | 34.75 | 2 | 34.90 | 34.55 | 4 | 779 | 0.51% |
|
| 2023/12/08 | 8 | 34.63 | 5 | 34.83 | 35.20 | 3 | 767 | 0.39% |
|
| 2023/12/07 | 31 | 33.42 | 0 | 0.00 | 33.25 | 31 | 740 | 4.19% |
|
| 2023/12/06 | 1 | 32.80 | 0 | 0.00 | 32.75 | 1 | 736 | 0.14% |
|
| 2023/12/04 | 0 | 0.00 | 1 | 34.15 | 34.45 | -1 | 721 | -0.14% |
|
| 2023/12/01 | 0 | 0.00 | 1 | 34.00 | 34.25 | -1 | 747 | -0.13% |
|
| 2023/11/30 | 0 | 0.00 | 2 | 34.40 | 34.25 | -2 | 745 | -0.27% |
|
| 2023/11/22 | 2 | 34.60 | 15 | 34.25 | 34.60 | -13 | 726 | -1.79% |
|
| 2023/11/21 | 0 | 0.00 | 15 | 34.65 | 34.15 | -15 | 717 | -2.09% |
|
| 2023/11/16 | 0 | 0.00 | 13 | 32.72 | 32.95 | -13 | 693 | -1.87% |
|
| 2023/11/14 | 13 | 32.72 | 0 | 0.00 | 32.65 | 13 | 691 | 1.88% |
|
| 2023/11/10 | 0 | 0.00 | 2 | 33.00 | 32.80 | -2 | 694 | -0.29% |
|
| 2023/11/07 | 0 | 0.00 | 1 | 33.50 | 33.65 | -1 | 702 | -0.14% |
|
| 2023/11/03 | 0 | 0.00 | 1 | 32.75 | 32.50 | -1 | 738 | -0.14% |
|
| 2023/11/02 | 1 | 32.45 | 1 | 32.30 | 32.50 | 0 | 742 | 0.00% |
|
| 2023/10/31 | 1 | 33.20 | 0 | 0.00 | 32.00 | 1 | 752 | 0.13% |
|
| 2023/10/27 | 15 | 32.50 | 0 | 0.00 | 32.45 | 15 | 759 | 1.97% |
|
| 2023/10/23 | 2 | 32.70 | 0 | 0.00 | 32.15 | 2 | 765 | 0.26% |
|
| 2023/10/20 | 1 | 31.90 | 1 | 32.50 | 32.40 | 0 | 768 | 0.00% |
|
| 2023/10/18 | 2 | 32.60 | 1 | 32.55 | 32.55 | 1 | 780 | 0.13% |
|
| 2023/10/17 | 10 | 33.50 | 0 | 0.00 | 33.40 | 10 | 779 | 1.28% |
|
| 2023/10/16 | 1 | 33.20 | 10 | 33.53 | 33.20 | -9 | 785 | -1.15% |
|
| 2023/10/06 | 1 | 36.20 | 1 | 36.80 | 36.20 | 0 | 802 | 0.00% |
|
| 2023/10/05 | 21 | 36.12 | 3 | 36.97 | 36.15 | 18 | 822 | 2.19% |
|
| 2023/10/04 | 7 | 36.90 | 4 | 37.13 | 36.40 | 3 | 842 | 0.36% |
|
| 2023/10/03 | 2 | 38.00 | 27 | 38.01 | 37.20 | -25 | 824 | -3.03% |
|
| 2023/10/02 | 2 | 37.45 | 2 | 37.70 | 37.75 | 0 | 779 | 0.00% |
|
| 2023/09/28 | 28 | 37.18 | 25 | 37.39 | 37.60 | 3 | 747 | 0.40% |
|
| 2023/09/27 | 5 | 34.62 | 0 | 0.00 | 35.05 | 5 | 628 | 0.80% |
|
| 2023/09/26 | 0 | 0.00 | 1 | 33.60 | 33.95 | -1 | 629 | -0.16% |
|
| 2023/09/25 | 2 | 34.20 | 0 | 0.00 | 33.80 | 2 | 660 | 0.30% |
|
| 2023/09/20 | 8 | 33.23 | 10 | 33.90 | 33.20 | -2 | 660 | -0.30% |
|
| 2023/09/19 | 2 | 34.43 | 0 | 0.00 | 34.00 | 2 | 669 | 0.30% |
|
| 2023/09/18 | 2 | 35.54 | 5 | 35.45 | 35.40 | -3 | 655 | -0.45% |
|
| 2023/09/15 | 10 | 33.85 | 0 | 0.00 | 33.85 | 10 | 634 | 1.58% |
|
| 2023/09/14 | 0 | 0.00 | 4 | 33.31 | 33.30 | -4 | 644 | -0.62% |
|
| 2023/09/13 | 1 | 31.70 | 1 | 32.40 | 32.20 | 0 | 650 | 0.00% |
|
| 2023/09/12 | 1 | 31.70 | 0 | 0.00 | 31.70 | 1 | 665 | 0.15% |
|
| 2023/09/11 | 2 | 31.83 | 0 | 0.00 | 31.70 | 2 | 695 | 0.29% |
|
| 2023/09/06 | 12 | 32.86 | 7 | 33.49 | 32.25 | 5 | 802 | 0.62% |
|
| 2023/09/04 | 2 | 31.78 | 0 | 0.00 | 32.10 | 2 | 933 | 0.21% |
|
| 2023/09/01 | 0 | 0.00 | 2 | 32.30 | 31.90 | -2 | 1,071 | -0.19% |
|
| 2023/08/31 | 0 | 0.00 | 11 | 31.70 | 32.15 | -11 | 1,213 | -0.91% |
|
| 2023/08/24 | 3 | 31.00 | 0 | 0.00 | 31.20 | 3 | 1,399 | 0.21% |
|
| 2023/08/23 | 0 | 0.00 | 5 | 31.18 | 31.15 | -5 | 1,400 | -0.36% |
|
| 2023/08/18 | 1 | 31.60 | 0 | 0.00 | 31.25 | 1 | 1,427 | 0.07% |
|
| 2023/08/17 | 2 | 30.85 | 0 | 0.00 | 31.90 | 2 | 1,428 | 0.14% |
|
| 2023/08/14 | 10 | 31.60 | 1 | 31.45 | 31.40 | 9 | 1,449 | 0.62% |
|
| 2023/08/11 | 5 | 32.46 | 3 | 33.10 | 32.30 | 2 | 1,458 | 0.14% |
|
| 2023/08/10 | 14 | 32.87 | 4 | 33.70 | 32.50 | 10 | 1,451 | 0.69% |
|
| 2023/08/09 | 10 | 32.58 | 18 | 33.56 | 33.75 | -8 | 1,427 | -0.56% |
|
| 2023/08/07 | 5 | 32.32 | 0 | 0.00 | 32.30 | 5 | 1,404 | 0.36% |
|
| 2023/08/04 | 0 | 0.00 | 1 | 32.55 | 32.50 | -1 | 1,401 | -0.07% |
|
| 2023/07/31 | 1 | 31.05 | 0 | 0.00 | 31.10 | 1 | 1,382 | 0.07% |
|
| 2023/07/26 | 6 | 31.15 | 1 | 31.20 | 31.05 | 5 | 1,373 | 0.36% |
|
| 2023/07/25 | 4 | 31.85 | 0 | 0.00 | 31.95 | 4 | 1,365 | 0.29% |
|
| 2023/07/24 | 9 | 32.84 | 0 | 0.00 | 32.00 | 9 | 1,360 | 0.66% |
|
| 2023/07/17 | 3 | 34.13 | 4.7 | 34.87 | 35.20 | -1.7 | 1,334 | -0.13% |
|
| 2023/07/14 | 0 | 0.00 | 0.3 | 34.70 | 34.60 | -0.3 | 1,329 | -0.02% |
|
| 2023/07/13 | 5 | 35.24 | 13 | 35.92 | 34.80 | -8 | 1,325 | -0.60% |
|
| 2023/07/12 | 3 | 35.70 | 0 | 0.00 | 35.40 | 3 | 1,313 | 0.23% |
|
| 2023/07/11 | 2 | 36.03 | 6 | 36.23 | 36.75 | -4 | 1,283 | -0.31% |
|
| 2023/07/10 | 2 | 35.33 | 4 | 35.85 | 35.05 | -2 | 1,254 | -0.16% |
|
| 2023/07/07 | 4 | 34.00 | 1 | 34.20 | 34.65 | 3 | 1,239 | 0.24% |
|
| 2023/07/06 | 1 | 35.55 | 1 | 35.55 | 34.40 | 0 | 1,227 | 0.00% |
|
| 2023/07/05 | 1 | 35.45 | 2 | 35.25 | 35.05 | -1 | 1,217 | -0.08% |
|
| 2023/07/04 | 1 | 34.35 | 5 | 34.98 | 34.50 | -4 | 1,199 | -0.33% |
|
| 2023/07/03 | 6.1 | 34.95 | 9 | 35.00 | 35.00 | -2.9 | 1,185 | -0.24% |
|
| 2023/06/30 | 5 | 33.17 | 1 | 33.50 | 33.50 | 4 | 1,156 | 0.35% |
|
| 2023/06/28 | 4 | 33.29 | 1 | 33.45 | 33.40 | 3 | 1,149 | 0.26% |
|
| 2023/06/27 | 3 | 33.62 | 4 | 33.83 | 33.35 | -1 | 1,155 | -0.09% |
|
| 2023/06/26 | 2 | 33.45 | 17 | 33.48 | 33.35 | -15 | 1,149 | -1.31% |
|
| 2023/06/21 | 11 | 34.42 | 15 | 34.31 | 34.20 | -4 | 1,151 | -0.35% |
|
| 2023/06/20 | 1 | 34.40 | 1 | 34.15 | 34.10 | 0 | 1,180 | 0.00% |
|
| 2023/06/19 | 2 | 35.70 | 4 | 35.39 | 35.05 | -2 | 1,168 | -0.17% |
|
| 2023/06/16 | 2 | 34.93 | 4 | 35.14 | 34.90 | -2 | 1,157 | -0.17% |
|
| 2023/06/15 | 5 | 35.02 | 11.3 | 34.86 | 35.05 | -6.3 | 1,150 | -0.55% |
|
| 2023/06/14 | 6.1 | 36.25 | 3.1 | 36.47 | 35.70 | 2.9 | 1,141 | 0.26% |
|
| 2023/06/13 | 15 | 36.65 | 4 | 36.49 | 36.50 | 11 | 1,150 | 0.96% |
|
| 2023/06/12 | 4 | 37.75 | 5 | 37.54 | 36.90 | -1 | 1,142 | -0.09% |
|
| 2023/06/09 | 6 | 37.80 | 15 | 37.65 | 38.50 | -9 | 1,102 | -0.82% |
|
| 2023/06/08 | 21 | 38.13 | 37 | 38.34 | 38.55 | -16 | 1,038 | -1.54% |
|
| 2023/06/07 | 7.3 | 37.69 | 16 | 37.47 | 37.85 | -8.7 | 946 | -0.92% |
|
| 2023/06/06 | 44 | 34.22 | 29 | 34.52 | 35.35 | 15 | 819 | 1.83% |
|
| 2023/06/05 | 14 | 34.70 | 22 | 34.66 | 35.50 | -8 | 682 | -1.17% |
|
| 2023/06/02 | 5 | 31.14 | 18 | 31.51 | 32.30 | -13 | 564 | -2.30% |
|
| 2023/06/01 | 0 | 0.00 | 10 | 31.45 | 30.95 | -10 | 562 | -1.78% |
|
| 2023/05/31 | 0 | 0.00 | 10 | 30.80 | 30.60 | -10 | 559 | -1.79% |
|
| 2023/05/24 | 0 | 0.00 | 30 | 30.98 | 31.10 | -30 | 551 | -5.44% |
|
| 2023/05/23 | 0 | 0.00 | 2 | 30.13 | 30.05 | -2 | 533 | -0.37% |
|
| 2023/05/22 | 0 | 0.00 | 1 | 29.85 | 29.90 | -1 | 532 | -0.19% |
|
| 2023/05/18 | 0 | 0.00 | 3 | 30.40 | 30.00 | -3 | 530 | -0.57% |
|
| 2023/05/17 | 3 | 29.55 | 12 | 29.77 | 29.85 | -9 | 510 | -1.76% |
|
| 2023/05/11 | 3 | 28.08 | 2 | 28.10 | 28.00 | 1 | 499 | 0.20% |
|
| 2023/05/08 | 3 | 28.97 | 0 | 0.00 | 28.85 | 3 | 501 | 0.60% |
|
| 2023/05/02 | 0 | 0.00 | 1 | 29.05 | 28.85 | -1 | 514 | -0.19% |
|
| 2023/04/27 | 0 | 0.00 | 1 | 28.50 | 28.45 | -1 | 516 | -0.19% |
|
| 2023/04/26 | 5 | 28.30 | 2 | 28.25 | 28.50 | 3 | 517 | 0.58% |
|
| 2023/04/25 | 12 | 28.88 | 0 | 0.00 | 28.00 | 12 | 522 | 2.30% |
|
| 2023/04/21 | 5 | 28.98 | 0 | 0.00 | 28.90 | 5 | 515 | 0.97% |
|
| 2023/04/14 | 0 | 0.00 | 1 | 30.25 | 30.35 | -1 | 510 | -0.20% |
|
| 2023/04/07 | 1 | 29.65 | 0 | 0.00 | 29.65 | 1 | 493 | 0.21% |
|
| 2023/04/06 | 3 | 30.00 | 0 | 0.00 | 30.10 | 3 | 489 | 0.61% |
|
| 2023/03/31 | 3 | 29.45 | 9 | 29.55 | 29.65 | -6 | 486 | -1.23% |
|
| 2023/03/30 | 2 | 29.50 | 1 | 29.50 | 29.50 | 1 | 485 | 0.21% |
|
| 2023/03/28 | 0 | 0.00 | 6 | 30.22 | 29.75 | -6 | 488 | -1.23% |
|
| 2023/03/27 | 21 | 30.87 | 1 | 30.90 | 30.90 | 20 | 478 | 4.18% |
|
| 2023/03/24 | 1 | 32.00 | 1 | 31.00 | 31.00 | 0 | 474 | 0.00% |
|
| 2023/03/23 | 2 | 31.60 | 18 | 31.76 | 31.80 | -16 | 462 | -3.46% |
|
| 2023/03/21 | 0 | 0.00 | 1 | 30.80 | 30.80 | -1 | 419 | -0.24% |
|
| 2023/03/20 | 0 | 0.00 | 1.1 | 30.84 | 30.70 | -1.1 | 416 | -0.26% |
|
| 2023/03/17 | 22 | 31.59 | 30 | 31.71 | 31.45 | -8 | 410 | -1.95% |
|
| 2023/03/16 | 12 | 31.28 | 6 | 31.45 | 30.30 | 6 | 391 | 1.53% |
|
| 2023/03/15 | 1 | 31.55 | 16 | 31.54 | 31.75 | -15 | 362 | -4.14% |
|
| 2023/03/14 | 1 | 30.80 | 0 | 0.00 | 30.65 | 1 | 339 | 0.29% |
|
| 2023/03/13 | 0 | 0.00 | 1 | 29.30 | 29.40 | -1 | 338 | -0.30% |
|
| 2023/03/08 | 0 | 0.00 | 1 | 31.00 | 30.85 | -1 | 395 | -0.25% |
|
| 2023/03/07 | 6 | 30.62 | 1 | 30.60 | 30.60 | 5 | 414 | 1.21% |
|
| 2023/03/06 | 6 | 30.89 | 3 | 31.02 | 30.70 | 3 | 405 | 0.74% |
|
| 2023/03/03 | 1 | 29.50 | 0 | 0.00 | 29.30 | 1 | 403 | 0.25% |
|
| 2023/02/24 | 0 | 0.00 | 5 | 28.80 | 28.75 | -5 | 429 | -1.16% |
|
| 2023/02/23 | 0 | 0.00 | 10 | 28.90 | 28.90 | -10 | 458 | -2.18% |
|
| 2023/02/22 | 6 | 28.82 | 0 | 0.00 | 28.80 | 6 | 620 | 0.97% |
|
| 2023/02/21 | 6 | 29.59 | 1 | 29.75 | 29.50 | 5 | 669 | 0.75% |
|
| 2023/02/13 | 1 | 28.25 | 0 | 0.00 | 28.45 | 1 | 679 | 0.15% |
|
| 2023/02/10 | 1 | 28.55 | 0 | 0.00 | 28.40 | 1 | 681 | 0.15% |
|
| 2023/02/07 | 1 | 29.30 | 0 | 0.00 | 29.20 | 1 | 680 | 0.15% |
|
| 2023/02/06 | 0 | 0.00 | 1 | 29.30 | 29.30 | -1 | 682 | -0.15% |
|
| 2023/02/03 | 1 | 29.40 | 0 | 0.00 | 29.20 | 1 | 683 | 0.15% |
|
| 2023/01/31 | 0 | 0.00 | 8 | 28.60 | 28.75 | -8 | 692 | -1.15% |
|
| 2023/01/17 | 7 | 27.57 | 0 | 0.00 | 27.70 | 7 | 694 | 1.01% |
|
| 2023/01/13 | 0 | 0.00 | 1 | 27.90 | 27.95 | -1 | 697 | -0.14% |
|
| 2023/01/12 | 3 | 28.60 | 0 | 0.00 | 28.50 | 3 | 694 | 0.43% |
|
| 2023/01/04 | 0 | 0.00 | 5 | 29.15 | 29.40 | -5 | 690 | -0.72% |
|
| 2022/12/30 | 5 | 28.00 | 0 | 0.00 | 27.85 | 5 | 683 | 0.73% |
|
| 2022/12/29 | 1 | 27.55 | 0 | 0.00 | 27.80 | 1 | 682 | 0.15% |
|
| 2022/12/21 | 6 | 28.63 | 0 | 0.00 | 28.30 | 6 | 699 | 0.86% |
|
| 2022/12/20 | 6 | 28.83 | 0 | 0.00 | 28.65 | 6 | 699 | 0.86% |
|
| 2022/12/19 | 1 | 29.20 | 0 | 0.00 | 29.20 | 1 | 704 | 0.14% |
|
| 2022/12/16 | 2 | 29.60 | 0 | 0.00 | 29.60 | 2 | 704 | 0.28% |
|
| 2022/12/15 | 6 | 30.42 | 0 | 0.00 | 30.35 | 6 | 703 | 0.85% |
|
| 2022/12/14 | 5 | 30.90 | 0 | 0.00 | 30.75 | 5 | 705 | 0.71% |
|
| 2022/12/13 | 1 | 30.55 | 0 | 0.00 | 30.25 | 1 | 703 | 0.14% |
|
| 2022/12/12 | 1 | 30.50 | 0 | 0.00 | 30.50 | 1 | 706 | 0.14% |
|
| 2022/12/09 | 2 | 30.50 | 0 | 0.00 | 30.50 | 2 | 707 | 0.28% |
|
| 2022/12/08 | 2 | 31.20 | 0 | 0.00 | 31.15 | 2 | 706 | 0.28% |
|
| 2022/12/07 | 13 | 30.93 | 0 | 0.00 | 31.00 | 13 | 706 | 1.84% |
|
| 2022/12/06 | 2 | 31.95 | 10 | 31.80 | 31.40 | -8 | 704 | -1.14% |
|
| 2022/12/01 | 5 | 32.90 | 0 | 0.00 | 32.60 | 5 | 725 | 0.69% |
|
| 2022/11/30 | 6 | 33.02 | 6 | 32.96 | 33.05 | 0 | 741 | 0.00% |
|
| 2022/11/29 | 1 | 32.00 | 0 | 0.00 | 31.80 | 1 | 711 | 0.14% |
|
| 2022/11/28 | 4 | 30.39 | 0 | 0.00 | 31.10 | 4 | 717 | 0.56% |
|
| 2022/11/24 | 0 | 0.00 | 3 | 31.35 | 31.35 | -3 | 853 | -0.35% |
|
| 2022/11/23 | 0 | 0.00 | 1 | 31.00 | 30.90 | -1 | 847 | -0.12% |
|
| 2022/11/22 | 1 | 31.85 | 0 | 0.00 | 31.85 | 1 | 830 | 0.12% |
|
| 2022/11/21 | 1 | 32.70 | 4 | 32.83 | 32.35 | -3 | 825 | -0.36% |
|
| 2022/11/18 | 4 | 32.29 | 34 | 33.00 | 32.50 | -30 | 795 | -3.77% |
|
| 2022/11/17 | 4 | 30.05 | 5 | 30.33 | 31.50 | -1 | 630 | -0.16% |
|
| 2022/11/16 | 0 | 0.00 | 11 | 28.50 | 28.65 | -11 | 581 | -1.89% |
|
| 2022/11/14 | 5 | 28.03 | 0 | 0.00 | 28.20 | 5 | 586 | 0.85% |
|
| 2022/11/10 | 6 | 28.15 | 0 | 0.00 | 27.50 | 6 | 586 | 1.02% |
|
| 2022/11/03 | 4 | 28.30 | 0 | 0.00 | 28.40 | 4 | 609 | 0.66% |
|
| 2022/10/27 | 0 | 0.00 | 5 | 27.60 | 27.80 | -5 | 612 | -0.82% |
|
| 2022/10/26 | 2 | 26.80 | 1 | 26.65 | 26.70 | 1 | 599 | 0.17% |
|
| 2022/10/24 | 1 | 26.05 | 0 | 0.00 | 25.85 | 1 | 603 | 0.17% |
|
| 2022/10/20 | 10 | 26.45 | 0 | 0.00 | 26.25 | 10 | 604 | 1.65% |
|
| 2022/10/19 | 3 | 26.75 | 0 | 0.00 | 26.80 | 3 | 609 | 0.49% |
|
| 2022/10/17 | 1 | 24.50 | 0 | 0.00 | 25.45 | 1 | 670 | 0.15% |
|
| 2022/10/12 | 7 | 26.20 | 0 | 0.00 | 26.30 | 7 | 697 | 1.00% |
|
| 2022/10/04 | 6 | 27.78 | 0 | 0.00 | 27.70 | 6 | 784 | 0.76% |
|
| 2022/09/28 | 11 | 26.93 | 0 | 0.00 | 26.90 | 11 | 787 | 1.40% |
|
| 2022/09/27 | 1 | 27.80 | 62 | 28.30 | 28.65 | -61 | 785 | -7.76% |
|
| 2022/09/26 | 2 | 29.00 | 0 | 0.00 | 28.40 | 2 | 782 | 0.26% |
|
| 2022/09/21 | 2 | 30.53 | 0 | 0.00 | 30.45 | 2 | 779 | 0.26% |
|
| 2022/09/20 | 4 | 31.60 | 0 | 0.00 | 31.35 | 4 | 775 | 0.52% |
|
| 2022/09/19 | 11 | 31.70 | 0 | 0.00 | 31.35 | 11 | 777 | 1.42% |
|
| 2022/09/16 | 0 | 0.00 | 8 | 32.36 | 32.55 | -8 | 777 | -1.03% |
|
| 2022/09/15 | 0 | 0.00 | 1 | 32.70 | 32.25 | -1 | 776 | -0.13% |
|
| 2022/09/13 | 1 | 33.15 | 0 | 0.00 | 33.00 | 1 | 782 | 0.13% |
|
| 2022/09/12 | 6 | 33.88 | 0 | 0.00 | 33.50 | 6 | 787 | 0.76% |
|
| 2022/09/08 | 2 | 33.40 | 2 | 33.43 | 33.75 | 0 | 783 | 0.00% |
|
| 2022/09/07 | 1 | 33.45 | 1 | 33.95 | 33.95 | 0 | 771 | 0.00% |
|
| 2022/09/06 | 8 | 33.26 | 7 | 33.10 | 32.80 | 1 | 763 | 0.13% |
|
| 2022/09/05 | 3 | 32.27 | 2 | 33.50 | 31.75 | 1 | 739 | 0.14% |
|
| 2022/09/02 | 5 | 33.53 | 1 | 34.00 | 33.15 | 4 | 731 | 0.55% |
|
| 2022/09/01 | 27 | 34.34 | 2 | 34.70 | 34.75 | 25 | 704 | 3.55% |
|
| 2022/08/31 | 48 | 33.17 | 8 | 32.14 | 33.95 | 40 | 578 | 6.91% |
|
| 2022/08/29 | 0 | 0.00 | 5 | 29.90 | 29.85 | -5 | 523 | -0.95% |
|
| 2022/08/26 | 0 | 0.00 | 5 | 31.00 | 30.75 | -5 | 531 | -0.94% |
|
| 2022/08/23 | 3 | 29.75 | 0.5 | 29.60 | 29.80 | 2.5 | 529 | 0.47% |
|
| 2022/08/18 | 1 | 31.00 | 0 | 0.00 | 30.85 | 1 | 518 | 0.19% |
|
| 2022/08/17 | 2 | 30.50 | 1 | 30.90 | 31.00 | 1 | 516 | 0.19% |
|
| 2022/08/16 | 0 | 0.00 | 1 | 31.00 | 30.65 | -1 | 514 | -0.19% |
|
| 2022/08/15 | 0 | 0.00 | 1 | 30.80 | 30.90 | -1 | 512 | -0.20% |
|
| 2022/08/10 | 0 | 0.00 | 7 | 30.28 | 30.70 | -7 | 496 | -1.41% |
|
| 2022/08/08 | 2 | 29.05 | 0 | 0.00 | 29.35 | 2 | 482 | 0.41% |
|
| 2022/08/05 | 2 | 29.20 | 0 | 0.00 | 29.15 | 2 | 482 | 0.41% |
|
| 2022/08/04 | 9 | 29.32 | 1 | 28.85 | 28.70 | 8 | 481 | 1.66% |
|
| 2022/08/03 | 2 | 29.63 | 2 | 30.55 | 29.60 | 0 | 475 | 0.00% |
|
| 2022/08/02 | 4 | 29.69 | 1 | 30.00 | 29.80 | 3 | 475 | 0.63% |
|
| 2022/08/01 | 2 | 30.20 | 0 | 0.00 | 30.10 | 2 | 481 | 0.42% |
|
| 2022/07/29 | 1 | 30.50 | 1 | 30.95 | 30.30 | 0 | 479 | 0.00% |
|
| 2022/07/28 | 15 | 30.52 | 0 | 0.00 | 30.20 | 15 | 474 | 3.16% |
|
| 2022/07/27 | 1 | 30.50 | 6 | 30.95 | 30.90 | -5 | 471 | -1.06% |
|
| 2022/07/26 | 2 | 30.83 | 2 | 30.60 | 30.30 | 0 | 467 | 0.00% |
|
| 2022/07/25 | 4 | 32.00 | 2 | 32.18 | 31.50 | 2 | 459 | 0.44% |
|
| 2022/07/22 | 3 | 30.28 | 5 | 31.30 | 32.00 | -2 | 418 | -0.48% |
|
| 2022/07/21 | 1 | 29.40 | 0 | 0.00 | 30.40 | 1 | 401 | 0.25% |
|
| 2022/07/20 | 1 | 30.25 | 0 | 0.00 | 29.45 | 1 | 388 | 0.26% |
|
| 2022/07/19 | 1 | 30.25 | 0 | 0.00 | 30.30 | 1 | 383 | 0.26% |
|
| 2022/07/18 | 0 | 0.00 | 7 | 31.28 | 31.05 | -7 | 368 | -1.90% |
|
| 2022/07/15 | 1 | 29.05 | 0 | 0.00 | 28.80 | 1 | 309 | 0.32% |
|
| 2022/07/06 | 2 | 25.75 | 0 | 0.00 | 25.20 | 2 | 276 | 0.72% |
|
| 2022/07/01 | 1 | 26.15 | 1 | 26.00 | 25.90 | 0 | 276 | 0.00% |
|
| 2022/06/30 | 2 | 27.65 | 0 | 0.00 | 27.35 | 2 | 271 | 0.74% |
|
| 2022/06/28 | 5 | 28.85 | 0 | 0.00 | 29.20 | 5 | 268 | 1.86% |
|
| 2022/06/24 | 10 | 28.90 | 1 | 28.75 | 28.90 | 9 | 272 | 3.30% |
|
| 2022/06/22 | 13 | 27.25 | 0 | 0.00 | 27.60 | 13 | 267 | 4.87% |
|
| 2022/06/21 | 0 | 0.00 | 1 | 29.30 | 29.85 | -1 | 256 | -0.39% |
|
| 2022/06/20 | 4 | 31.43 | 0 | 0.00 | 29.25 | 4 | 255 | 1.56% |
|
| 2022/06/16 | 3 | 32.90 | 2 | 33.40 | 31.65 | 1 | 237 | 0.42% |
|
| 2022/06/14 | 10 | 32.60 | 4 | 32.76 | 32.75 | 6 | 231 | 2.59% |
|
| 2022/06/13 | 1 | 32.00 | 1 | 32.30 | 32.30 | 0 | 225 | 0.00% |
|
| 2022/06/10 | 2 | 32.40 | 0 | 0.00 | 32.60 | 2 | 223 | 0.90% |
|
| 2022/05/25 | 0 | 0.00 | 65 | 28.86 | 28.75 | -65 | 233 | -27.87% |
|
| 2022/05/24 | 11 | 29.00 | 4 | 28.85 | 28.75 | 7 | 236 | 2.96% |
|
| 2022/05/20 | 5 | 29.40 | 0 | 0.00 | 29.40 | 5 | 237 | 2.10% |
|
| 2022/05/17 | 1 | 29.00 | 0 | 0.00 | 29.00 | 1 | 240 | 0.42% |
|
| 2022/05/11 | 1 | 28.35 | 1 | 28.15 | 27.90 | 0 | 239 | 0.00% |
|
| 2022/05/09 | 5 | 27.92 | 4 | 29.15 | 26.90 | 1 | 234 | 0.43% |
|
| 2022/05/06 | 4 | 29.33 | 1 | 29.40 | 29.40 | 3 | 227 | 1.32% |
|
| 2022/04/28 | 1 | 29.90 | 1 | 30.20 | 30.05 | 0 | 245 | 0.00% |
|
| 2022/04/26 | 1 | 31.40 | 1 | 31.40 | 31.35 | 0 | 240 | 0.00% |
|
| 2022/04/25 | 1 | 31.85 | 0 | 0.00 | 31.75 | 1 | 240 | 0.42% |
|
| 2022/04/20 | 0 | 0.00 | 2 | 33.48 | 33.40 | -2 | 243 | -0.82% |
|
| 2022/04/18 | 0 | 0.00 | 1 | 34.00 | 33.65 | -1 | 250 | -0.40% |
|
| 2022/04/13 | 5 | 35.00 | 0 | 0.00 | 35.10 | 5 | 258 | 1.94% |
|
| 2022/04/07 | 0 | 0.00 | 2 | 33.80 | 33.50 | -2 | 273 | -0.73% |
|
| 2022/03/18 | 0 | 0.00 | 2 | 33.75 | 33.75 | -2 | 357 | -0.56% |
|
| 2022/03/17 | 0 | 0.00 | 5 | 32.64 | 32.85 | -5 | 357 | -1.40% |
|
| 2022/03/10 | 1 | 33.15 | 0 | 0.00 | 33.20 | 1 | 372 | 0.27% |
|
| 2022/03/09 | 2 | 32.90 | 3 | 32.93 | 33.10 | -1 | 374 | -0.27% |
|
| 2022/03/08 | 1 | 32.50 | 1 | 32.40 | 32.60 | 0 | 383 | 0.00% |
|
| 2022/03/07 | 2 | 34.55 | 2 | 34.35 | 34.35 | 0 | 380 | 0.00% |
|
| 2022/03/02 | 0 | 0.00 | 1 | 35.90 | 36.25 | -1 | 438 | -0.23% |
|
| 2022/02/25 | 1 | 35.45 | 0 | 0.00 | 35.45 | 1 | 467 | 0.21% |
|
| 2022/02/24 | 1 | 36.50 | 1 | 35.70 | 35.70 | 0 | 476 | 0.00% |
|
| 2022/02/22 | 1 | 36.20 | 0 | 0.00 | 36.40 | 1 | 622 | 0.16% |
|
| 2022/02/21 | 1 | 36.90 | 0 | 0.00 | 37.00 | 1 | 628 | 0.16% |
|
| 2022/02/18 | 1 | 36.70 | 0 | 0.00 | 36.70 | 1 | 631 | 0.16% |
|
| 2022/02/17 | 10 | 37.30 | 0 | 0.00 | 37.05 | 10 | 638 | 1.57% |
|
| 2022/02/16 | 0 | 0.00 | 1 | 37.25 | 37.00 | -1 | 651 | -0.15% |
|
| 2022/02/14 | 2 | 36.65 | 0 | 0.00 | 36.80 | 2 | 667 | 0.30% |
|
| 2022/02/11 | 0 | 0.00 | 2 | 37.28 | 37.40 | -2 | 670 | -0.30% |
|
| 2022/02/10 | 1 | 37.35 | 2 | 37.48 | 37.45 | -1 | 672 | -0.15% |
|
| 2022/02/09 | 0 | 0.00 | 3 | 37.20 | 37.35 | -3 | 672 | -0.45% |
|
| 2022/02/08 | 0 | 0.00 | 5 | 36.61 | 36.90 | -5 | 674 | -0.74% |
|
| 2022/02/07 | 0 | 0.00 | 10 | 35.68 | 35.80 | -10 | 677 | -1.48% |
|
| 2022/01/26 | 0 | 0.00 | 1 | 35.50 | 35.30 | -1 | 683 | -0.15% |
|
| 2022/01/20 | 0 | 0.00 | 1 | 37.35 | 37.50 | -1 | 709 | -0.14% |
|
| 2022/01/19 | 0 | 0.00 | 2 | 37.15 | 37.05 | -2 | 714 | -0.28% |
|
| 2022/01/17 | 2 | 36.98 | 3 | 37.05 | 37.30 | -1 | 756 | -0.13% |
|
| 2022/01/14 | 10 | 37.00 | 0 | 0.00 | 37.10 | 10 | 758 | 1.32% |
|
| 2022/01/13 | 2 | 37.45 | 2 | 37.35 | 37.50 | 0 | 761 | 0.00% |
|
| 2022/01/12 | 6 | 37.15 | 1 | 37.55 | 37.05 | 5 | 762 | 0.66% |
|
| 2022/01/10 | 2 | 37.60 | 0 | 0.00 | 37.40 | 2 | 760 | 0.26% |
|
| 2022/01/07 | 1 | 38.00 | 0 | 0.00 | 37.85 | 1 | 761 | 0.13% |
|
| 2022/01/06 | 5 | 38.40 | 0 | 0.00 | 38.55 | 5 | 755 | 0.66% |
|
| 2022/01/05 | 0 | 0.00 | 28 | 39.17 | 38.60 | -28 | 756 | -3.70% |
|
| 2022/01/04 | 15 | 39.75 | 0 | 0.00 | 39.55 | 15 | 752 | 1.99% |
|
| 2021/12/30 | 0 | 0.00 | 1 | 39.25 | 39.45 | -1 | 744 | -0.13% |
|
| 2021/12/29 | 3 | 39.10 | 3 | 39.05 | 39.10 | 0 | 743 | 0.00% |
|
| 2021/12/28 | 11 | 38.91 | 0 | 0.00 | 38.85 | 11 | 742 | 1.48% |
|
| 2021/12/24 | 11 | 39.80 | 2 | 39.90 | 39.55 | 9 | 753 | 1.19% |
|
| 2021/12/23 | 5 | 39.76 | 4 | 40.03 | 40.05 | 1 | 751 | 0.13% |
|
| 2021/12/22 | 2 | 39.40 | 9 | 39.27 | 39.35 | -7 | 741 | -0.94% |
|
| 2021/12/21 | 3 | 39.45 | 5 | 38.71 | 39.25 | -2 | 738 | -0.27% |
|
| 2021/12/20 | 1 | 38.50 | 0 | 0.00 | 38.20 | 1 | 721 | 0.14% |
|
| 2021/12/16 | 0 | 0.00 | 1 | 38.35 | 38.40 | -1 | 720 | -0.14% |
|
| 2021/12/14 | 5 | 37.52 | 0 | 0.00 | 37.30 | 5 | 716 | 0.70% |
|
| 2021/12/13 | 1 | 38.30 | 0 | 0.00 | 38.25 | 1 | 706 | 0.14% |
|
| 2021/12/10 | 2 | 38.50 | 0 | 0.00 | 38.30 | 2 | 702 | 0.28% |
|
| 2021/12/09 | 4 | 38.95 | 2 | 38.85 | 38.40 | 2 | 702 | 0.28% |
|
| 2021/12/08 | 0 | 0.00 | 1 | 38.20 | 38.15 | -1 | 694 | -0.14% |
|
| 2021/12/07 | 1 | 38.00 | 0 | 0.00 | 38.00 | 1 | 690 | 0.14% |
|
| 2021/12/03 | 4 | 37.79 | 0 | 0.00 | 37.60 | 4 | 696 | 0.57% |
|
| 2021/12/02 | 4 | 37.80 | 3 | 37.60 | 37.40 | 1 | 703 | 0.14% |
|
| 2021/12/01 | 5 | 38.10 | 1 | 38.00 | 38.10 | 4 | 701 | 0.57% |
|
| 2021/11/30 | 1 | 38.00 | 1 | 38.75 | 37.55 | 0 | 720 | 0.00% |
|
| 2021/11/29 | 1 | 38.50 | 0 | 0.00 | 38.10 | 1 | 788 | 0.13% |
|
| 2021/11/26 | 3 | 39.50 | 3 | 38.85 | 38.85 | 0 | 806 | 0.00% |
|
| 2021/11/25 | 5 | 40.53 | 1 | 41.30 | 40.00 | 4 | 794 | 0.50% |
|
| 2021/11/24 | 4 | 40.11 | 3 | 40.23 | 40.10 | 1 | 775 | 0.13% |
|
| 2021/11/23 | 6 | 40.93 | 13 | 41.02 | 40.60 | -7 | 769 | -0.91% |
|
| 2021/11/22 | 10 | 41.63 | 2 | 41.70 | 42.00 | 8 | 764 | 1.05% |
|
| 2021/11/19 | 15 | 42.02 | 9 | 42.41 | 42.70 | 6 | 761 | 0.79% |
|
| 2021/11/18 | 0 | 0.00 | 2 | 39.60 | 39.30 | -2 | 649 | -0.31% |
|
| 2021/11/17 | 0 | 0.00 | 2 | 39.15 | 39.15 | -2 | 647 | -0.31% |
|
| 2021/11/16 | 3 | 39.82 | 0 | 0.00 | 39.30 | 3 | 649 | 0.46% |
|
| 2021/11/15 | 6 | 39.63 | 2 | 39.80 | 39.85 | 4 | 650 | 0.62% |
|
| 2021/11/12 | 0 | 0.00 | 1 | 39.20 | 38.75 | -1 | 648 | -0.15% |
|
| 2021/11/11 | 3 | 39.00 | 5 | 39.15 | 38.90 | -2 | 648 | -0.31% |
|
| 2021/11/09 | 1 | 39.90 | 1 | 39.95 | 39.85 | 0 | 661 | 0.00% |
|
| 2021/11/05 | 2 | 40.30 | 5 | 40.24 | 40.20 | -3 | 679 | -0.44% |
|
| 2021/11/04 | 4 | 40.74 | 3 | 41.13 | 40.40 | 1 | 728 | 0.14% |
|
| 2021/11/03 | 3 | 40.68 | 0 | 0.00 | 40.35 | 3 | 732 | 0.41% |
|
| 2021/11/02 | 3 | 40.80 | 0 | 0.00 | 40.15 | 3 | 732 | 0.41% |
|
| 2021/11/01 | 7 | 41.65 | 0 | 0.00 | 42.20 | 7 | 726 | 0.96% |
|
| 2021/10/29 | 3 | 41.10 | 0 | 0.00 | 41.05 | 3 | 727 | 0.41% |
|
| 2021/10/27 | 10 | 40.80 | 0 | 0.00 | 41.20 | 10 | 739 | 1.35% |
|
| 2021/10/26 | 7 | 41.08 | 0 | 0.00 | 40.60 | 7 | 738 | 0.95% |
|
| 2021/10/22 | 3 | 39.35 | 0 | 0.00 | 39.40 | 3 | 716 | 0.42% |
|
| 2021/10/21 | 0 | 0.00 | 1 | 38.75 | 38.75 | -1 | 722 | -0.14% |
|
| 2021/10/18 | 1 | 38.00 | 0 | 0.00 | 37.85 | 1 | 743 | 0.13% |
|
| 2021/10/15 | 0 | 0.00 | 2 | 37.63 | 37.80 | -2 | 766 | -0.26% |
|
| 2021/10/14 | 1 | 36.60 | 1 | 36.70 | 36.30 | 0 | 775 | 0.00% |
|
| 2021/10/13 | 1 | 36.20 | 0 | 0.00 | 36.20 | 1 | 784 | 0.13% |
|
| 2021/10/12 | 2 | 37.30 | 0 | 0.00 | 37.15 | 2 | 790 | 0.25% |
|
| 2021/10/06 | 8 | 36.91 | 0 | 0.00 | 37.10 | 8 | 829 | 0.96% |
|
| 2021/10/05 | 2 | 36.48 | 2 | 37.28 | 37.15 | 0 | 837 | 0.00% |
|
| 2021/10/04 | 0 | 0.00 | 2 | 38.20 | 37.00 | -2 | 851 | -0.23% |
|
| 2021/09/28 | 0 | 0.00 | 2.1 | 39.95 | 40.05 | -2.1 | 950 | -0.22% |
|
| 2021/09/27 | 0 | 0.00 | 1 | 39.90 | 40.05 | -1 | 967 | -0.10% |
|
| 2021/09/23 | 1 | 39.30 | 1 | 39.25 | 39.15 | 0 | 988 | 0.00% |
|
| 2021/09/22 | 1 | 38.95 | 2 | 38.25 | 39.10 | -1 | 1,002 | -0.10% |
|
| 2021/09/15 | 1 | 39.90 | 0 | 0.00 | 39.95 | 1 | 1,100 | 0.09% |
|
| 2021/09/13 | 5 | 40.06 | 0 | 0.00 | 40.10 | 5 | 1,119 | 0.45% |
|
| 2021/09/08 | 1 | 39.90 | 0 | 0.00 | 39.75 | 1 | 1,125 | 0.09% |
|
| 2021/09/07 | 1 | 40.70 | 3 | 40.72 | 40.75 | -2 | 1,121 | -0.18% |
|
| 2021/09/06 | 0 | 0.00 | 1 | 42.40 | 41.60 | -1 | 1,116 | -0.09% |
|
| 2021/09/03 | 3 | 43.00 | 0 | 0.00 | 42.70 | 3 | 1,115 | 0.27% |
|
| 2021/09/02 | 6 | 43.61 | 13 | 43.84 | 43.15 | -7 | 1,092 | -0.64% |
|
| 2021/09/01 | 0 | 0.00 | 2 | 44.70 | 44.70 | -2 | 988 | -0.20% |
|
| 2021/08/30 | 0 | 0.00 | 10 | 40.70 | 40.65 | -10 | 972 | -1.03% |
|
| 2021/08/26 | 4 | 41.90 | 5 | 41.48 | 41.15 | -1 | 989 | -0.10% |
|
| 2021/08/25 | 4 | 41.65 | 1 | 42.25 | 42.10 | 3 | 998 | 0.30% |
|
| 2021/08/24 | 1 | 40.65 | 3 | 40.35 | 40.15 | -2 | 981 | -0.20% |
|
| 2021/08/23 | 3 | 40.55 | 3 | 40.43 | 40.60 | 0 | 992 | 0.00% |
|
| 2021/08/18 | 0 | 0.00 | 2 | 40.05 | 40.50 | -2 | 1,017 | -0.20% |
|
| 2021/08/17 | 3 | 39.75 | 0 | 0.00 | 39.55 | 3 | 1,029 | 0.29% |
|
| 2021/08/13 | 4 | 41.23 | 0 | 0.00 | 41.20 | 4 | 1,034 | 0.39% |
|
| 2021/08/11 | 7 | 42.95 | 11 | 42.80 | 42.70 | -4 | 1,062 | -0.38% |
|
| 2021/08/10 | 7 | 44.87 | 5 | 45.90 | 43.70 | 2 | 1,084 | 0.18% |
|
| 2021/08/06 | 0 | 0.00 | 2 | 43.50 | 43.70 | -2 | 1,085 | -0.18% |
|
| 2021/08/05 | 4 | 44.35 | 0 | 0.00 | 44.40 | 4 | 1,121 | 0.36% |
|
| 2021/08/04 | 3 | 45.25 | 2 | 45.15 | 44.35 | 1 | 1,177 | 0.08% |
|
| 2021/08/03 | 1 | 44.40 | 0 | 0.00 | 45.20 | 1 | 1,202 | 0.08% |
|
| 2021/07/28 | 1 | 43.30 | 10 | 42.15 | 43.50 | -9 | 1,277 | -0.70% |
|
| 2021/07/26 | 0 | 0.00 | 12 | 46.02 | 46.20 | -12 | 1,378 | -0.87% |
|
| 2021/07/21 | 4 | 43.84 | 2 | 43.70 | 43.35 | 2 | 1,445 | 0.14% |
|
| 2021/07/20 | 3 | 45.33 | 1 | 45.20 | 44.95 | 2 | 1,454 | 0.14% |
|
| 2021/07/16 | 5 | 46.57 | 0 | 0.00 | 46.65 | 5 | 1,517 | 0.33% |
|
| 2021/07/15 | 0 | 0.00 | 1 | 46.15 | 46.20 | -1 | 1,539 | -0.06% |
|
| 2021/07/14 | 7 | 46.01 | 0 | 0.00 | 45.90 | 7 | 1,568 | 0.45% |
|
| 2021/07/13 | 10 | 47.00 | 0 | 0.00 | 46.65 | 10 | 1,582 | 0.63% |
|
| 2021/07/12 | 2 | 47.78 | 4 | 47.81 | 47.40 | -2 | 1,618 | -0.12% |
|
| 2021/07/09 | 5 | 47.60 | 1 | 47.40 | 47.65 | 4 | 1,665 | 0.24% |
|
| 2021/07/08 | 3 | 47.87 | 0 | 0.00 | 47.70 | 3 | 1,765 | 0.17% |
|
| 2021/07/07 | 2 | 48.53 | 9 | 48.26 | 48.35 | -7 | 1,895 | -0.37% |
|
| 2021/07/06 | 8 | 49.48 | 5 | 49.20 | 48.85 | 3 | 2,267 | 0.13% |
|
| 2021/07/05 | 15 | 50.63 | 5 | 50.74 | 50.90 | 10 | 2,654 | 0.38% |
|
| 2021/07/02 | 5 | 47.88 | 0 | 0.00 | 48.40 | 5 | 2,739 | 0.18% |
|
| 2021/07/01 | 3 | 46.90 | 0 | 0.00 | 46.70 | 3 | 2,755 | 0.11% |
|
| 2021/06/30 | 2 | 48.50 | 10 | 48.50 | 48.05 | -8 | 2,770 | -0.29% |
|
| 2021/06/29 | 1 | 48.55 | 2 | 49.10 | 48.45 | -1 | 2,794 | -0.04% |
|
| 2021/06/28 | 3 | 50.10 | 0 | 0.00 | 50.00 | 3 | 2,837 | 0.11% |
|
| 2021/06/25 | 2 | 51.15 | 11 | 51.52 | 51.30 | -9 | 2,821 | -0.32% |
|
| 2021/06/24 | 3 | 48.50 | 5 | 48.50 | 48.30 | -2 | 2,771 | -0.07% |
|
| 2021/06/23 | 5 | 48.10 | 3 | 47.93 | 48.10 | 2 | 2,779 | 0.07% |
|
| 2021/06/21 | 0 | 0.00 | 3 | 47.60 | 47.40 | -3 | 2,809 | -0.11% |
|
| 2021/06/17 | 1 | 48.35 | 4 | 47.75 | 48.40 | -3 | 2,894 | -0.10% |
|
| 2021/06/16 | 0 | 0.00 | 2 | 48.10 | 47.90 | -2 | 2,944 | -0.07% |
|
| 2021/06/15 | 1 | 47.95 | 0 | 0.00 | 48.05 | 1 | 3,031 | 0.03% |
|
| 2021/06/11 | 1 | 48.15 | 4 | 47.90 | 47.65 | -3 | 3,060 | -0.10% |
|
| 2021/06/09 | 0 | 0.00 | 4 | 47.05 | 47.00 | -4 | 3,155 | -0.13% |
|
| 2021/06/08 | 0 | 0.00 | 4 | 47.60 | 47.35 | -4 | 3,249 | -0.12% |
|
| 2021/06/07 | 2 | 47.60 | 0 | 0.00 | 47.50 | 2 | 3,445 | 0.06% |
|
| 2021/06/04 | 2 | 47.35 | 4 | 47.50 | 47.00 | -2 | 3,651 | -0.05% |
|
| 2021/06/03 | 0 | 0.00 | 14 | 48.31 | 48.45 | -14 | 3,679 | -0.38% |
|
| 2021/06/02 | 3 | 48.22 | 0 | 0.00 | 47.85 | 3 | 3,760 | 0.08% |
|
| 2021/06/01 | 3 | 48.32 | 0 | 0.00 | 48.45 | 3 | 3,862 | 0.08% |
|
| 2021/05/31 | 1 | 48.30 | 1 | 47.50 | 47.75 | 0 | 3,901 | 0.00% |
|
| 2021/05/28 | 1 | 47.45 | 3 | 47.13 | 46.95 | -2 | 3,912 | -0.05% |
|
| 2021/05/27 | 1 | 46.25 | 21 | 46.14 | 47.00 | -20 | 3,919 | -0.51% |
|
| 2021/05/26 | 0 | 0.00 | 2 | 45.05 | 46.00 | -2 | 3,931 | -0.05% |
|
| 2021/05/25 | 4 | 45.80 | 2 | 45.50 | 45.15 | 2 | 3,941 | 0.05% |
|
| 2021/05/24 | 1 | 44.00 | 1 | 44.35 | 44.60 | 0 | 3,971 | 0.00% |
|
| 2021/05/21 | 1 | 43.20 | 4 | 43.41 | 44.05 | -3 | 4,012 | -0.07% |
|
| 2021/05/20 | 1 | 42.70 | 1 | 43.40 | 42.40 | 0 | 4,098 | 0.00% |
|
| 2021/05/19 | 4 | 42.23 | 6 | 42.58 | 43.00 | -2 | 4,218 | -0.05% |
|
| 2021/05/18 | 1 | 40.75 | 10 | 40.65 | 41.95 | -9 | 4,310 | -0.21% |
|
| 2021/05/17 | 13 | 38.43 | 4 | 39.79 | 38.15 | 9 | 4,293 | 0.21% |
|
| 2021/05/14 | 31 | 42.77 | 2 | 43.50 | 42.20 | 29 | 4,266 | 0.68% |
|
| 2021/05/13 | 3 | 42.78 | 4 | 43.40 | 42.80 | -1 | 4,274 | -0.02% |
|
| 2021/05/12 | 13 | 42.11 | 5 | 42.82 | 42.10 | 8 | 4,271 | 0.19% |
|
| 2021/05/11 | 22 | 46.58 | 11 | 47.02 | 45.30 | 11 | 4,219 | 0.26% |
|
| 2021/05/07 | 3 | 50.80 | 2 | 50.80 | 51.10 | 1 | 4,316 | 0.02% |
|
| 2021/05/06 | 3 | 49.42 | 0 | 0.00 | 49.35 | 3 | 4,306 | 0.07% |
|
| 2021/05/05 | 2 | 50.00 | 17 | 49.67 | 49.15 | -15 | 4,316 | -0.35% |
|
| 2021/05/04 | 8 | 49.37 | 0 | 0.00 | 49.05 | 8 | 4,326 | 0.18% |
|
| 2021/05/03 | 4 | 53.68 | 1 | 54.00 | 53.10 | 3 | 4,311 | 0.07% |
|
| 2021/04/28 | 1 | 58.00 | 20 | 58.95 | 58.60 | -19 | 4,277 | -0.44% |
|
| 2021/04/27 | 2 | 56.60 | 2 | 56.90 | 56.90 | 0 | 4,261 | 0.00% |
|
| 2021/04/26 | 15 | 57.79 | 1 | 57.89 | 57.40 | 14 | 4,258 | 0.33% |
|
| 2021/04/23 | 0 | 0.00 | 4 | 56.50 | 56.70 | -4 | 4,249 | -0.09% |
|
| 2021/04/22 | 6 | 57.27 | 77 | 58.32 | 56.00 | -71 | 4,252 | -1.67% |
|
| 2021/04/21 | 11 | 58.97 | 1 | 59.30 | 58.70 | 10 | 4,213 | 0.24% |
|
| 2021/04/19 | 1 | 59.70 | 3 | 59.27 | 59.30 | -2 | 4,171 | -0.05% |
|
| 2021/04/16 | 16 | 59.86 | 10 | 60.24 | 59.30 | 6 | 4,157 | 0.14% |
|
| 2021/04/15 | 1 | 61.00 | 27 | 60.71 | 60.70 | -26 | 4,139 | -0.63% |
|
| 2021/04/14 | 4 | 60.18 | 0 | 0.00 | 59.20 | 4 | 4,100 | 0.10% |
|
| 2021/04/13 | 13 | 63.54 | 12.2 | 62.35 | 61.60 | 0.8 | 4,058 | 0.02% |
|
| 2021/04/12 | 112 | 69.25 | 10 | 68.42 | 65.60 | 102 | 3,930 | 2.59% |
大買/鉅額交易
|
| 2021/04/09 | 19 | 62.32 | 56 | 64.10 | 65.40 | -37 | 3,563 | -1.04% |
|
| 2021/04/08 | 6 | 56.33 | 77 | 59.89 | 59.50 | -71 | 3,170 | -2.24% |
|
| 2021/04/07 | 3 | 55.90 | 8 | 56.95 | 56.90 | -5 | 3,035 | -0.16% |
|
| 2021/04/06 | 6 | 55.88 | 2 | 56.60 | 55.50 | 4 | 3,032 | 0.13% |
|
| 2021/04/01 | 3 | 56.97 | 7 | 56.96 | 56.90 | -4 | 3,013 | -0.13% |
|
| 2021/03/31 | 17.2 | 57.15 | 3 | 56.57 | 57.20 | 14.2 | 2,993 | 0.47% |
|
| 2021/03/30 | 2 | 55.45 | 0 | 0.00 | 55.00 | 2 | 2,959 | 0.07% |
|
| 2021/03/29 | 2 | 55.10 | 11 | 54.90 | 54.90 | -9 | 2,982 | -0.30% |
|
| 2021/03/26 | 1 | 54.99 | 7 | 54.60 | 54.50 | -6 | 2,996 | -0.20% |
|
| 2021/03/25 | 4 | 54.28 | 1 | 54.10 | 54.10 | 3 | 2,996 | 0.10% |
|
| 2021/03/24 | 22 | 55.63 | 5 | 54.70 | 54.80 | 17 | 2,990 | 0.57% |
|
| 2021/03/23 | 4 | 55.15 | 1 | 55.50 | 55.00 | 3 | 2,984 | 0.10% |
|
| 2021/03/22 | 40 | 58.20 | 0 | 0.00 | 57.70 | 40 | 2,940 | 1.36% |
|
| 2021/03/19 | 13 | 58.88 | 1 | 59.10 | 58.20 | 12 | 2,938 | 0.41% |
|
| 2021/03/18 | 18 | 59.56 | 15 | 58.63 | 58.60 | 3 | 2,913 | 0.10% |
|
| 2021/03/17 | 3 | 57.57 | 0 | 0.00 | 58.10 | 3 | 2,900 | 0.10% |
|
| 2021/03/16 | 7 | 57.76 | 3 | 58.27 | 58.10 | 4 | 2,912 | 0.14% |
|
| 2021/03/15 | 12 | 57.90 | 4 | 57.50 | 57.40 | 8 | 2,910 | 0.27% |
|
| 2021/03/12 | 8 | 57.15 | 20 | 58.70 | 56.80 | -12 | 2,896 | -0.41% |
|
| 2021/03/11 | 5 | 59.86 | 21 | 60.34 | 59.60 | -16 | 2,914 | -0.55% |
|
| 2021/03/10 | 2 | 59.30 | 75 | 59.45 | 60.60 | -73 | 2,877 | -2.54% |
|
| 2021/03/09 | 1 | 56.40 | 1 | 56.80 | 56.40 | 0 | 2,759 | 0.00% |
|
| 2021/03/08 | 11 | 58.78 | 4 | 58.25 | 57.00 | 7 | 2,776 | 0.25% |
|
| 2021/03/05 | 45 | 56.22 | 37 | 57.36 | 56.70 | 8 | 2,785 | 0.29% |
|
| 2021/03/04 | 40 | 55.20 | 21 | 55.27 | 54.50 | 19 | 2,786 | 0.68% |
|
| 2021/03/03 | 11 | 53.68 | 2.1 | 53.77 | 53.50 | 8.9 | 3,151 | 0.28% |
|
| 2021/03/02 | 0 | 0.00 | 1 | 54.70 | 53.90 | -1 | 3,460 | -0.03% |
|
| 2021/02/26 | 1 | 55.00 | 0 | 0.00 | 55.40 | 1 | 3,525 | 0.03% |
|
| 2021/02/24 | 1 | 54.80 | 2 | 56.45 | 55.10 | -1 | 3,844 | -0.03% |
|
| 2021/02/23 | 12 | 57.55 | 6 | 57.25 | 57.50 | 6 | 3,859 | 0.16% |
|
| 2021/02/22 | 10 | 59.38 | 14 | 58.97 | 58.80 | -4 | 4,074 | -0.10% |
|
| 2021/02/19 | 5 | 58.88 | 62 | 58.53 | 58.50 | -57 | 4,080 | -1.40% |
|
| 2021/02/18 | 45 | 55.75 | 6 | 55.35 | 56.10 | 39 | 3,952 | 0.99% |
|
| 2021/02/17 | 0 | 0.00 | 17 | 52.21 | 52.70 | -17 | 3,840 | -0.44% |
|
| 2021/02/05 | 15 | 51.02 | 0.2 | 50.71 | 50.60 | 14.8 | 3,835 | 0.39% |
|
| 2021/02/04 | 0 | 0.00 | 3 | 52.40 | 51.20 | -3 | 3,846 | -0.08% |
|
| 2021/02/03 | 3 | 52.00 | 8 | 51.54 | 51.80 | -5 | 3,820 | -0.13% |
|
| 2021/02/02 | 1 | 50.50 | 2 | 50.60 | 50.30 | -1 | 3,789 | -0.03% |
|
| 2021/02/01 | 4 | 50.90 | 3 | 50.53 | 50.40 | 1 | 3,781 | 0.03% |
|
| 2021/01/29 | 6.1 | 52.79 | 7 | 53.00 | 51.20 | -0.9 | 3,756 | -0.02% |
|
| 2021/01/28 | 2 | 51.85 | 1 | 52.10 | 51.20 | 1 | 3,646 | 0.03% |
|
| 2021/01/27 | 13 | 51.33 | 4 | 51.75 | 52.40 | 9 | 3,614 | 0.25% |
|
| 2021/01/26 | 2 | 51.95 | 3 | 52.10 | 50.40 | -1 | 3,597 | -0.03% |
|
| 2021/01/25 | 2 | 50.70 | 6 | 51.75 | 51.70 | -4 | 3,571 | -0.11% |
|
| 2021/01/22 | 1 | 49.30 | 5.2 | 48.64 | 49.60 | -4.2 | 3,519 | -0.12% |
|
| 2021/01/21 | 0 | 0.00 | 1 | 49.57 | 48.15 | -1 | 3,505 | -0.03% |
|
| 2021/01/20 | 1 | 48.85 | 2.5 | 49.41 | 48.80 | -1.5 | 3,491 | -0.04% |
|
| 2021/01/19 | 7 | 51.40 | 5 | 51.28 | 50.40 | 2 | 3,460 | 0.06% |
|
| 2021/01/18 | 3 | 50.17 | 2 | 50.10 | 50.10 | 1 | 3,442 | 0.03% |
|
| 2021/01/15 | 1 | 50.40 | 1 | 51.20 | 50.20 | 0 | 3,423 | 0.00% |
|
| 2021/01/14 | 2 | 51.85 | 1 | 52.30 | 52.40 | 1 | 3,396 | 0.03% |
|
| 2021/01/13 | 6 | 50.45 | 0 | 0.00 | 50.30 | 6 | 3,383 | 0.18% |
|
| 2021/01/12 | 14 | 50.01 | 3 | 50.03 | 50.00 | 11 | 3,373 | 0.33% |
|
| 2021/01/11 | 3 | 50.20 | 3 | 50.40 | 50.20 | 0 | 3,362 | 0.00% |
|
| 2021/01/08 | 9 | 49.80 | 2 | 50.00 | 50.10 | 7 | 3,350 | 0.21% |
|
| 2021/01/07 | 2 | 51.35 | 3 | 51.33 | 51.00 | -1 | 3,317 | -0.03% |
|
| 2021/01/06 | 8 | 54.26 | 10 | 53.08 | 51.40 | -2 | 3,302 | -0.06% |
|
| 2021/01/05 | 0 | 0.00 | 2 | 52.55 | 53.00 | -2 | 3,236 | -0.06% |
|
| 2021/01/04 | 1 | 52.50 | 2 | 52.35 | 52.60 | -1 | 3,223 | -0.03% |
|
| 2020/12/31 | 6 | 52.58 | 0 | 0.00 | 52.20 | 6 | 3,205 | 0.19% |
|
| 2020/12/30 | 0 | 0.00 | 9 | 52.39 | 52.50 | -9 | 3,183 | -0.28% |
|
| 2020/12/29 | 5 | 52.18 | 1 | 52.40 | 52.10 | 4 | 3,181 | 0.13% |
|
| 2020/12/28 | 1 | 52.10 | 4 | 51.80 | 51.80 | -3 | 3,160 | -0.09% |
|
| 2020/12/25 | 2 | 51.50 | 2 | 51.70 | 51.90 | 0 | 3,151 | 0.00% |
|
| 2020/12/24 | 1 | 52.00 | 1 | 52.40 | 52.40 | 0 | 3,145 | 0.00% |
|
| 2020/12/23 | 11 | 51.32 | 4 | 50.73 | 52.10 | 7 | 3,129 | 0.22% |
|
| 2020/12/22 | 5 | 49.68 | 16 | 49.51 | 49.05 | -11 | 3,102 | -0.35% |
|
| 2020/12/21 | 5 | 50.92 | 4 | 51.30 | 51.00 | 1 | 3,085 | 0.03% |
|
| 2020/12/18 | 3 | 51.80 | 4 | 51.70 | 51.70 | -1 | 3,076 | -0.03% |
|
| 2020/12/17 | 38 | 51.12 | 1 | 51.10 | 51.40 | 37 | 3,064 | 1.21% |
|
| 2020/12/16 | 6 | 51.78 | 0 | 0.00 | 52.00 | 6 | 3,050 | 0.20% |
|
| 2020/12/15 | 6 | 50.72 | 0 | 0.00 | 50.70 | 6 | 3,068 | 0.20% |
|
| 2020/12/14 | 10 | 52.24 | 12 | 52.53 | 52.20 | -2 | 3,044 | -0.07% |
|
| 2020/12/11 | 26 | 52.81 | 4 | 52.23 | 51.60 | 22 | 3,022 | 0.73% |
|
| 2020/12/10 | 12 | 55.27 | 0 | 0.00 | 55.20 | 12 | 2,945 | 0.41% |
|
| 2020/12/09 | 3 | 56.23 | 19 | 56.87 | 56.80 | -16 | 2,906 | -0.55% |
|
| 2020/12/08 | 7 | 56.20 | 7 | 56.03 | 55.90 | 0 | 2,855 | 0.00% |
|
| 2020/12/07 | 16 | 56.28 | 14 | 55.83 | 55.20 | 2 | 2,824 | 0.07% |
|
| 2020/12/04 | 34 | 55.11 | 37 | 54.22 | 53.60 | -3 | 2,716 | -0.11% |
|
| 2020/12/03 | 13 | 57.83 | 1 | 57.80 | 56.90 | 12 | 2,563 | 0.47% |
|
| 2020/12/02 | 5 | 59.70 | 3 | 60.07 | 59.50 | 2 | 2,472 | 0.08% |
|
| 2020/12/01 | 7 | 60.37 | 19 | 59.63 | 59.80 | -12 | 2,428 | -0.49% |
|
| 2020/11/30 | 7 | 60.71 | 1 | 60.40 | 60.20 | 6 | 2,342 | 0.26% |
|
| 2020/11/27 | 48 | 60.84 | 32 | 59.67 | 60.80 | 16 | 2,248 | 0.71% |
|
| 2020/11/26 | 42 | 57.06 | 147 | 57.77 | 59.60 | -105 | 1,886 | -5.57% |
大賣/鉅額交易
|
| 2020/11/25 | 28 | 55.33 | 22 | 54.78 | 54.20 | 6 | 1,615 | 0.37% |
|
| 2020/11/24 | 55 | 54.75 | 22 | 55.26 | 55.30 | 33 | 1,531 | 2.15% |
|
| 2020/11/23 | 5 | 47.90 | 40.4 | 49.57 | 52.70 | -35.4 | 1,269 | -2.79% |
|
| 2020/11/20 | 2 | 48.85 | 25 | 47.70 | 47.95 | -23 | 1,179 | -1.95% |
|
| 2020/11/19 | 52 | 48.43 | 47 | 48.93 | 48.50 | 5 | 1,118 | 0.45% |
|
| 2020/11/18 | 21 | 45.70 | 15 | 45.36 | 46.20 | 6 | 857 | 0.70% |
|
| 2020/11/16 | 10 | 42.90 | 13.7 | 42.17 | 42.35 | -3.7 | 779 | -0.48% |
|
| 2020/11/13 | 0 | 0.00 | 6 | 42.85 | 42.60 | -6 | 784 | -0.77% |
|
| 2020/11/12 | 0 | 0.00 | 20 | 42.33 | 42.30 | -20 | 789 | -2.53% |
|
| 2020/11/10 | 1 | 41.40 | 0 | 0.00 | 40.95 | 1 | 781 | 0.13% |
|
| 2020/11/09 | 0 | 0.00 | 1 | 41.15 | 41.25 | -1 | 801 | -0.12% |
|
| 2020/11/06 | 0 | 0.00 | 11 | 41.22 | 40.75 | -11 | 817 | -1.35% |
|
| 2020/11/05 | 0.5 | 41.00 | 1 | 40.70 | 41.25 | -0.5 | 824 | -0.06% |
|
| 2020/11/04 | 1 | 40.10 | 1 | 40.30 | 40.05 | 0 | 817 | 0.00% |
|
| 2020/11/02 | 0 | 0.00 | 4 | 38.18 | 38.90 | -4 | 832 | -0.48% |
|
| 2020/10/30 | 1 | 39.60 | 0 | 0.00 | 39.05 | 1 | 834 | 0.12% |
|
| 2020/10/29 | 5 | 39.50 | 0 | 0.00 | 39.65 | 5 | 840 | 0.59% |
|
| 2020/10/28 | 1 | 40.75 | 1 | 40.90 | 40.20 | 0 | 849 | 0.00% |
|
| 2020/10/27 | 1 | 40.45 | 0 | 0.00 | 40.60 | 1 | 855 | 0.12% |
|
| 2020/10/19 | 0 | 0.00 | 1 | 40.30 | 41.00 | -1 | 981 | -0.10% |
|
| 2020/10/14 | 0 | 0.00 | 2 | 40.65 | 40.80 | -2 | 1,023 | -0.20% |
|
| 2020/10/12 | 0 | 0.00 | 3.1 | 41.97 | 41.00 | -3.1 | 1,049 | -0.29% |
|
| 2020/10/07 | 0 | 0.00 | 0.4 | 41.50 | 41.50 | -0.4 | 1,101 | -0.04% |
|
| 2020/10/06 | 7 | 41.80 | 0 | 0.00 | 41.70 | 7 | 1,123 | 0.62% |
|
| 2020/10/05 | 0 | 0.00 | 1 | 41.00 | 41.30 | -1 | 1,175 | -0.09% |
|
| 2020/09/30 | 0 | 0.00 | 10 | 40.11 | 40.30 | -10 | 1,299 | -0.77% |
|
| 2020/09/29 | 2 | 40.53 | 1 | 41.10 | 40.05 | 1 | 1,467 | 0.07% |
|
| 2020/09/28 | 1 | 40.75 | 1 | 40.10 | 40.35 | 0 | 1,581 | 0.00% |
|
| 2020/09/25 | 2 | 40.80 | 0 | 0.00 | 40.20 | 2 | 1,616 | 0.12% |
|
| 2020/09/24 | 5 | 41.43 | 1 | 41.60 | 41.25 | 4 | 1,628 | 0.25% |
|
| 2020/09/21 | 17 | 44.28 | 1 | 44.00 | 43.70 | 16 | 1,732 | 0.92% |
|
| 2020/09/18 | 7 | 44.64 | 5 | 44.21 | 43.70 | 2 | 1,745 | 0.11% |
|
| 2020/09/11 | 2 | 42.80 | 3 | 42.67 | 42.45 | -1 | 1,812 | -0.06% |
|
| 2020/09/09 | 5 | 42.97 | 1 | 43.00 | 43.40 | 4 | 1,873 | 0.21% |
|
| 2020/09/08 | 0 | 0.00 | 1 | 44.65 | 43.95 | -1 | 1,897 | -0.05% |
|
| 2020/09/04 | 1 | 45.15 | 6 | 44.92 | 45.15 | -5 | 1,972 | -0.25% |
|
| 2020/09/03 | 4 | 45.84 | 3 | 45.72 | 45.55 | 1 | 2,049 | 0.05% |
|
| 2020/09/02 | 6 | 45.96 | 36 | 45.85 | 46.00 | -30 | 2,189 | -1.37% |
|
| 2020/09/01 | 2 | 46.50 | 16 | 45.45 | 45.05 | -14 | 2,220 | -0.63% |
|
| 2020/08/31 | 8 | 44.75 | 5 | 44.85 | 46.05 | 3 | 2,187 | 0.14% |
|
| 2020/08/27 | 1 | 41.75 | 2 | 42.00 | 41.55 | -1 | 2,195 | -0.05% |
|
| 2020/08/26 | 1 | 42.00 | 0 | 0.00 | 41.90 | 1 | 2,263 | 0.04% |
|
| 2020/08/25 | 37 | 42.19 | 2 | 42.23 | 42.15 | 35 | 2,291 | 1.53% |
|
| 2020/08/24 | 1 | 41.70 | 0 | 0.00 | 41.80 | 1 | 2,316 | 0.04% |
|
| 2020/08/21 | 1 | 42.05 | 0 | 0.00 | 41.75 | 1 | 2,349 | 0.04% |
|
| 2020/08/20 | 6 | 41.89 | 10 | 41.16 | 41.80 | -4 | 2,407 | -0.17% |
|
| 2020/08/19 | 3 | 44.98 | 3 | 44.90 | 44.65 | 0 | 2,397 | 0.00% |
|
| 2020/08/18 | 1 | 45.10 | 0 | 0.00 | 45.00 | 1 | 2,404 | 0.04% |
|
| 2020/08/17 | 10 | 44.80 | 6 | 44.88 | 44.75 | 4 | 2,409 | 0.17% |
|
| 2020/08/14 | 1 | 44.30 | 1 | 44.65 | 44.75 | 0 | 2,425 | 0.00% |
|
| 2020/08/13 | 6 | 44.18 | 2 | 44.40 | 44.00 | 4 | 2,433 | 0.16% |
|
| 2020/08/12 | 1 | 43.20 | 0 | 0.00 | 42.80 | 1 | 2,433 | 0.04% |
|
| 2020/08/11 | 0 | 0.00 | 7 | 44.00 | 43.45 | -7 | 2,449 | -0.29% |
|
| 2020/08/10 | 6 | 44.73 | 8 | 44.75 | 44.15 | -2 | 2,476 | -0.08% |
|
| 2020/08/07 | 1 | 44.90 | 3.3 | 44.77 | 44.70 | -2.3 | 2,506 | -0.09% |
|
| 2020/08/06 | 3 | 45.68 | 0 | 0.00 | 45.50 | 3 | 2,525 | 0.12% |
|
| 2020/08/04 | 4 | 46.40 | 5 | 46.50 | 46.50 | -1 | 2,714 | -0.04% |
|
| 2020/07/31 | 8 | 46.03 | 0 | 0.00 | 46.20 | 8 | 2,764 | 0.29% |
|
| 2020/07/30 | 4 | 45.71 | 0 | 0.00 | 46.55 | 4 | 2,809 | 0.14% |
|
| 2020/07/28 | 13 | 45.04 | 0 | 0.00 | 43.00 | 13 | 2,824 | 0.46% |
|
| 2020/07/27 | 17 | 44.75 | 2 | 45.60 | 44.40 | 15 | 2,854 | 0.53% |
|
| 2020/07/24 | 2 | 47.65 | 10 | 48.50 | 47.60 | -8 | 2,858 | -0.28% |
|
| 2020/07/23 | 1 | 49.15 | 1 | 49.00 | 49.00 | 0 | 2,900 | 0.00% |
|
| 2020/07/21 | 3 | 49.50 | 0 | 0.00 | 49.70 | 3 | 3,071 | 0.10% |
|
| 2020/07/20 | 2 | 48.45 | 1 | 48.40 | 48.50 | 1 | 3,096 | 0.03% |
|
| 2020/07/17 | 14 | 49.69 | 0 | 0.00 | 49.15 | 14 | 3,132 | 0.45% |
|
| 2020/07/16 | 4 | 50.01 | 3.5 | 50.00 | 50.00 | 0.5 | 3,170 | 0.02% |
|
| 2020/07/15 | 19 | 50.23 | 10 | 50.00 | 50.00 | 9 | 3,186 | 0.28% |
|
| 2020/07/14 | 12 | 50.64 | 0 | 0.00 | 50.70 | 12 | 3,231 | 0.37% |
|
| 2020/07/13 | 5 | 51.38 | 5 | 51.10 | 51.30 | 0 | 3,262 | 0.00% |
|
| 2020/07/10 | 53 | 51.53 | 7 | 51.36 | 50.90 | 46 | 3,437 | 1.34% |
|
| 2020/07/09 | 17 | 54.63 | 23 | 54.44 | 53.00 | -6 | 3,461 | -0.17% |
|
| 2020/07/08 | 5 | 53.56 | 24 | 53.80 | 54.60 | -19 | 3,354 | -0.57% |
|
| 2020/07/07 | 10 | 51.74 | 64 | 51.16 | 51.80 | -54 | 3,220 | -1.68% |
|
| 2020/07/06 | 9 | 50.51 | 1 | 50.30 | 50.30 | 8 | 3,173 | 0.25% |
|
| 2020/07/03 | 0 | 0.00 | 3 | 51.53 | 50.80 | -3 | 3,189 | -0.09% |
|
| 2020/07/02 | 2 | 51.65 | 7 | 51.77 | 51.70 | -5 | 3,256 | -0.15% |
|
| 2020/07/01 | 14 | 52.79 | 21 | 52.72 | 51.70 | -7 | 3,278 | -0.21% |
|
| 2020/06/30 | 13 | 50.62 | 1 | 50.80 | 51.40 | 12 | 3,241 | 0.37% |
|
| 2020/06/29 | 3 | 50.30 | 2 | 50.40 | 50.00 | 1 | 3,284 | 0.03% |
|
| 2020/06/24 | 3 | 50.83 | 5 | 51.24 | 50.80 | -2 | 3,390 | -0.06% |
|
| 2020/06/23 | 5 | 51.00 | 7 | 50.76 | 50.50 | -2 | 3,536 | -0.06% |
|
| 2020/06/22 | 5 | 51.60 | 35 | 51.14 | 50.60 | -30 | 3,591 | -0.84% |
|
| 2020/06/19 | 3 | 51.30 | 0 | 0.00 | 51.30 | 3 | 3,659 | 0.08% |
|
| 2020/06/18 | 6 | 50.37 | 1 | 50.80 | 50.70 | 5 | 3,707 | 0.13% |
|
| 2020/06/17 | 6 | 51.50 | 0 | 0.00 | 51.50 | 6 | 3,699 | 0.16% |
|
| 2020/06/16 | 21 | 50.70 | 2 | 51.40 | 51.20 | 19 | 3,747 | 0.51% |
|
| 2020/06/15 | 14 | 50.10 | 52.2 | 50.08 | 49.75 | -38.2 | 3,781 | -1.01% |
|
| 2020/06/12 | 22 | 50.06 | 1 | 50.20 | 50.60 | 21 | 3,810 | 0.55% |
|
| 2020/06/11 | 12 | 52.55 | 0 | 0.00 | 51.30 | 12 | 3,826 | 0.31% |
|
| 2020/06/10 | 18 | 53.50 | 2 | 53.50 | 54.00 | 16 | 3,834 | 0.42% |
|
| 2020/06/09 | 10 | 56.48 | 64 | 56.28 | 55.40 | -54 | 3,843 | -1.40% |
|
| 2020/06/08 | 0 | 0.00 | 7 | 54.07 | 54.40 | -7 | 3,779 | -0.19% |
|
| 2020/06/05 | 1 | 52.70 | 4 | 52.98 | 52.70 | -3 | 3,769 | -0.08% |
|
| 2020/06/04 | 20 | 53.46 | 12 | 53.30 | 52.70 | 8 | 3,806 | 0.21% |
|
| 2020/06/03 | 0 | 0.00 | 19 | 54.26 | 53.60 | -19 | 3,857 | -0.49% |
|
| 2020/06/02 | 3 | 53.97 | 32 | 53.72 | 53.40 | -29 | 3,871 | -0.75% |
|
| 2020/06/01 | 3 | 52.80 | 21 | 52.86 | 52.70 | -18 | 3,849 | -0.47% |
|
| 2020/05/29 | 12 | 50.81 | 8 | 50.81 | 52.90 | 4 | 3,833 | 0.10% |
|
| 2020/05/28 | 3 | 51.00 | 13 | 52.06 | 50.30 | -10 | 3,831 | -0.26% |
|
| 2020/05/27 | 27 | 51.30 | 8 | 51.25 | 51.10 | 19 | 3,839 | 0.49% |
|
| 2020/05/26 | 4 | 49.58 | 4 | 49.73 | 49.40 | 0 | 3,793 | 0.00% |
|
| 2020/05/25 | 10 | 49.00 | 1 | 48.80 | 49.20 | 9 | 3,798 | 0.24% |
|
| 2020/05/22 | 5 | 49.67 | 5 | 49.57 | 49.50 | 0 | 3,802 | 0.00% |
|
| 2020/05/21 | 10 | 50.92 | 14 | 50.92 | 50.80 | -4 | 3,787 | -0.11% |
|
| 2020/05/20 | 2 | 50.75 | 5 | 49.96 | 50.70 | -3 | 3,782 | -0.08% |
|
| 2020/05/19 | 18 | 49.98 | 4 | 49.89 | 49.85 | 14 | 3,814 | 0.37% |
|
| 2020/05/18 | 17 | 49.61 | 2 | 49.93 | 49.30 | 15 | 3,814 | 0.39% |
|
| 2020/05/15 | 26 | 52.12 | 0 | 0.00 | 51.00 | 26 | 3,792 | 0.69% |
|
| 2020/05/14 | 7 | 53.24 | 4 | 53.65 | 52.20 | 3 | 3,771 | 0.08% |
|
| 2020/05/13 | 7 | 54.46 | 4 | 54.70 | 54.50 | 3 | 3,751 | 0.08% |
|
| 2020/05/12 | 16 | 55.70 | 51 | 56.25 | 54.90 | -35 | 3,767 | -0.93% |
|
| 2020/05/11 | 2 | 54.00 | 4 | 54.40 | 54.60 | -2 | 3,626 | -0.06% |
|
| 2020/05/08 | 1.1 | 54.04 | 7 | 54.01 | 53.60 | -5.9 | 3,608 | -0.16% |
|
| 2020/05/07 | 1 | 53.90 | 1 | 53.90 | 53.70 | 0 | 3,620 | 0.00% |
|
| 2020/05/06 | 1 | 52.50 | 3 | 53.87 | 53.00 | -2 | 3,610 | -0.06% |
|
| 2020/05/05 | 6 | 52.20 | 10 | 52.20 | 52.10 | -4 | 3,608 | -0.11% |
|
| 2020/05/04 | 26 | 52.20 | 21 | 52.10 | 52.00 | 5 | 3,694 | 0.14% |
|
| 2020/04/30 | 29 | 54.01 | 12 | 53.92 | 53.70 | 17 | 3,715 | 0.46% |
|
| 2020/04/29 | 35 | 53.90 | 32 | 54.56 | 53.90 | 3 | 3,718 | 0.08% |
|
| 2020/04/28 | 8 | 54.18 | 28 | 54.22 | 53.60 | -20 | 3,708 | -0.54% |
|
| 2020/04/27 | 33 | 53.62 | 36.2 | 54.90 | 54.90 | -3.2 | 3,681 | -0.09% |
|
| 2020/04/24 | 41 | 50.70 | 10 | 51.04 | 51.00 | 31 | 3,522 | 0.88% |
|
| 2020/04/23 | 11 | 51.06 | 8 | 51.66 | 50.70 | 3 | 3,512 | 0.09% |
|
| 2020/04/22 | 34 | 50.00 | 25 | 48.20 | 50.50 | 9 | 3,485 | 0.26% |
|
| 2020/04/21 | 26 | 52.28 | 7 | 52.67 | 49.60 | 19 | 3,434 | 0.55% |
|
| 2020/04/20 | 3 | 52.93 | 4 | 53.13 | 53.40 | -1 | 3,384 | -0.03% |
|
| 2020/04/17 | 16 | 53.94 | 29 | 53.93 | 53.00 | -13 | 3,359 | -0.39% |
|
| 2020/04/16 | 6 | 53.17 | 16 | 52.99 | 53.00 | -10 | 3,288 | -0.30% |
|
| 2020/04/15 | 60 | 52.77 | 34 | 52.70 | 53.20 | 26 | 3,250 | 0.80% |
|
| 2020/04/14 | 6 | 48.76 | 31 | 52.10 | 52.20 | -25 | 3,062 | -0.82% |
|
| 2020/04/13 | 19 | 47.30 | 10 | 47.92 | 47.50 | 9 | 2,998 | 0.30% |
|
| 2020/04/10 | 8 | 48.34 | 32 | 47.77 | 48.15 | -24 | 3,008 | -0.80% |
|
| 2020/04/09 | 43 | 49.95 | 50 | 49.67 | 48.55 | -7 | 3,000 | -0.23% |
|
| 2020/04/08 | 7 | 48.56 | 40 | 48.67 | 48.55 | -33 | 2,978 | -1.11% |
|
| 2020/04/07 | 45 | 47.21 | 15 | 47.71 | 47.15 | 30 | 2,928 | 1.02% |
|
| 2020/04/06 | 5 | 44.77 | 2 | 44.90 | 44.95 | 3 | 2,851 | 0.11% |
|
| 2020/04/01 | 2 | 44.28 | 3 | 44.40 | 44.50 | -1 | 2,824 | -0.04% |
|
| 2020/03/31 | 30 | 45.26 | 25 | 44.70 | 44.20 | 5 | 2,820 | 0.18% |
|
| 2020/03/30 | 107 | 44.73 | 30 | 44.80 | 45.00 | 77 | 2,768 | 2.78% |
大買/
|
| 2020/03/27 | 30 | 44.02 | 33 | 44.42 | 44.85 | -3 | 2,675 | -0.11% |
|
| 2020/03/26 | 13 | 40.25 | 4 | 40.34 | 40.80 | 9 | 2,579 | 0.35% |
|
| 2020/03/25 | 17 | 39.69 | 15 | 39.72 | 39.85 | 2 | 2,526 | 0.08% |
|
| 2020/03/24 | 20 | 39.58 | 7 | 40.14 | 38.80 | 13 | 2,500 | 0.52% |
|
| 2020/03/23 | 17.3 | 38.11 | 12 | 38.20 | 38.10 | 5.3 | 2,446 | 0.22% |
|
| 2020/03/20 | 12 | 39.16 | 21 | 39.17 | 39.65 | -9 | 2,449 | -0.37% |
|
| 2020/03/19 | 16 | 37.40 | 18 | 38.53 | 36.05 | -2 | 2,425 | -0.08% |
|
| 2020/03/18 | 9 | 42.74 | 25 | 43.91 | 40.05 | -16 | 2,547 | -0.63% |
|
| 2020/03/17 | 20 | 45.52 | 2 | 45.60 | 43.45 | 18 | 2,506 | 0.72% |
|
| 2020/03/16 | 12 | 51.38 | 22 | 49.64 | 48.05 | -10 | 2,473 | -0.40% |
|
| 2020/03/13 | 26 | 47.73 | 1 | 49.50 | 49.50 | 25 | 2,415 | 1.03% |
|
| 2020/03/12 | 15.2 | 53.34 | 12 | 53.72 | 52.60 | 3.2 | 2,329 | 0.14% |
|
| 2020/03/11 | 47 | 60.49 | 5 | 61.24 | 58.00 | 42 | 2,255 | 1.86% |
|
| 2020/03/10 | 7 | 59.57 | 6 | 61.05 | 62.20 | 1 | 2,232 | 0.04% |
|
| 2020/03/09 | 17 | 61.47 | 1 | 61.50 | 60.30 | 16 | 2,198 | 0.73% |
|
| 2020/03/06 | 23 | 67.00 | 7 | 66.33 | 67.00 | 16 | 2,128 | 0.75% |
|
| 2020/03/05 | 17 | 68.99 | 3 | 69.60 | 70.00 | 14 | 2,085 | 0.67% |
|
| 2020/03/04 | 5 | 69.16 | 0 | 0.00 | 69.70 | 5 | 2,045 | 0.24% |
|
| 2020/03/03 | 8 | 71.60 | 0 | 0.00 | 70.70 | 8 | 2,036 | 0.39% |
|
| 2020/03/02 | 19 | 70.52 | 0 | 0.00 | 69.50 | 19 | 2,022 | 0.94% |
|
| 2020/02/27 | 9 | 73.73 | 1 | 75.40 | 72.90 | 8 | 2,009 | 0.40% |
|
| 2020/02/26 | 2 | 75.60 | 3 | 76.30 | 75.40 | -1 | 1,997 | -0.05% |
|
| 2020/02/24 | 2 | 75.30 | 0 | 0.00 | 75.30 | 2 | 1,995 | 0.10% |
|
| 2020/02/21 | 1 | 75.10 | 3 | 75.20 | 75.00 | -2 | 2,001 | -0.10% |
|
| 2020/02/20 | 12 | 77.06 | 9 | 77.62 | 76.10 | 3 | 2,034 | 0.15% |
|
| 2020/02/19 | 1 | 75.40 | 3 | 75.40 | 75.40 | -2 | 2,049 | -0.10% |
|
| 2020/02/17 | 2 | 74.20 | 3 | 74.50 | 74.10 | -1 | 2,085 | -0.05% |
|
| 2020/02/14 | 4 | 74.53 | 3 | 74.97 | 75.20 | 1 | 2,085 | 0.05% |
|
| 2020/02/13 | 8 | 75.49 | 7 | 74.70 | 73.70 | 1 | 2,097 | 0.05% |
|
| 2020/02/12 | 3 | 74.17 | 5 | 73.66 | 73.90 | -2 | 2,139 | -0.09% |
|
| 2020/02/11 | 1 | 70.70 | 3 | 71.07 | 71.60 | -2 | 2,119 | -0.09% |
|
| 2020/02/10 | 6 | 69.30 | 24 | 69.65 | 69.60 | -18 | 2,141 | -0.84% |
|
| 2020/02/07 | 1.2 | 73.30 | 15 | 72.42 | 71.70 | -13.8 | 2,168 | -0.64% |
|
| 2020/02/06 | 12 | 74.28 | 16 | 74.79 | 75.00 | -4 | 2,180 | -0.18% |
|
| 2020/02/05 | 18 | 76.03 | 21 | 75.87 | 76.00 | -3 | 2,171 | -0.14% |
|
| 2020/02/04 | 9 | 68.72 | 3 | 67.73 | 70.60 | 6 | 2,068 | 0.29% |
|
| 2020/02/03 | 3 | 64.50 | 27 | 64.79 | 64.20 | -24 | 2,040 | -1.18% |
|
| 2020/01/31 | 23.2 | 74.32 | 0 | 0.00 | 71.00 | 23.2 | 2,002 | 1.16% |
|
| 2020/01/30 | 4 | 76.45 | 0 | 0.00 | 76.40 | 4 | 1,992 | 0.20% |
|
| 2020/01/20 | 6 | 85.00 | 0 | 0.00 | 84.80 | 6 | 1,973 | 0.30% |
|
| 2020/01/17 | 3 | 86.20 | 2 | 85.80 | 85.80 | 1 | 1,972 | 0.05% |
|
| 2020/01/16 | 2 | 87.00 | 0 | 0.00 | 86.50 | 2 | 1,972 | 0.10% |
|
| 2020/01/15 | 0 | 0.00 | 1 | 87.50 | 87.50 | -1 | 1,973 | -0.05% |
|
| 2020/01/13 | 2 | 88.00 | 0 | 0.00 | 88.00 | 2 | 2,009 | 0.10% |
|
| 2020/01/09 | 7 | 88.00 | 6 | 87.60 | 87.50 | 1 | 2,087 | 0.05% |
|
| 2020/01/08 | 0.2 | 86.80 | 2 | 86.40 | 86.40 | -1.8 | 2,079 | -0.09% |
|
| 2020/01/07 | 9 | 88.02 | 6 | 86.67 | 86.90 | 3 | 2,089 | 0.14% |
|
| 2020/01/06 | 6 | 88.43 | 1 | 87.80 | 87.80 | 5 | 2,088 | 0.24% |
|
| 2020/01/03 | 7 | 92.13 | 2 | 91.90 | 91.90 | 5 | 2,082 | 0.24% |
|
| 2020/01/02 | 2 | 95.70 | 13 | 94.68 | 94.00 | -11 | 2,082 | -0.53% |
|
| 2019/12/31 | 3 | 92.00 | 0 | 0.00 | 92.00 | 3 | 2,125 | 0.14% |
|
| 2019/12/30 | 3 | 92.17 | 0 | 0.00 | 92.00 | 3 | 2,161 | 0.14% |
|
| 2019/12/27 | 3 | 92.00 | 0 | 0.00 | 91.80 | 3 | 2,178 | 0.14% |
|
| 2019/12/26 | 4 | 93.68 | 0 | 0.00 | 92.30 | 4 | 2,230 | 0.18% |
|
| 2019/12/25 | 0 | 0.00 | 2 | 93.70 | 93.30 | -2 | 2,213 | -0.09% |
|
| 2019/12/24 | 16 | 94.96 | 0 | 0.00 | 93.90 | 16 | 2,216 | 0.72% |
|
| 2019/12/23 | 13 | 95.62 | 25 | 95.30 | 95.20 | -12 | 2,201 | -0.55% |
|
| 2019/12/20 | 0 | 0.00 | 2 | 93.25 | 93.00 | -2 | 2,144 | -0.09% |
|
| 2019/12/19 | 16 | 94.15 | 23 | 93.11 | 92.80 | -7 | 2,138 | -0.33% |
|
| 2019/12/18 | 1 | 92.00 | 2 | 92.20 | 91.40 | -1 | 2,108 | -0.05% |
|
| 2019/12/17 | 0 | 0.00 | 4 | 93.50 | 92.50 | -4 | 2,145 | -0.19% |
|
| 2019/12/16 | 6 | 92.87 | 3 | 92.80 | 92.50 | 3 | 2,146 | 0.14% |
|
| 2019/12/13 | 33 | 92.06 | 53 | 92.68 | 91.50 | -20 | 2,103 | -0.95% |
|
| 2019/12/12 | 1 | 87.40 | 0 | 0.00 | 86.30 | 1 | 1,920 | 0.05% |
|
| 2019/12/11 | 17 | 86.38 | 2 | 86.90 | 86.70 | 15 | 1,919 | 0.78% |
|
| 2019/12/10 | 5 | 87.28 | 0 | 0.00 | 86.50 | 5 | 1,926 | 0.26% |
|
| 2019/12/09 | 0 | 0.00 | 3 | 88.10 | 87.60 | -3 | 1,949 | -0.15% |
|
| 2019/12/06 | 8 | 87.41 | 0 | 0.00 | 87.70 | 8 | 2,002 | 0.40% |
|
| 2019/12/05 | 11 | 87.27 | 5 | 88.02 | 86.60 | 6 | 2,031 | 0.30% |
|
| 2019/12/04 | 5 | 87.44 | 2 | 86.80 | 86.60 | 3 | 2,037 | 0.15% |
|
| 2019/12/03 | 2 | 88.60 | 8 | 89.48 | 89.00 | -6 | 2,043 | -0.29% |
|
| 2019/12/02 | 0 | 0.00 | 1 | 89.00 | 88.80 | -1 | 2,084 | -0.05% |
|
| 2019/11/28 | 7 | 89.70 | 15 | 89.60 | 89.50 | -8 | 2,183 | -0.37% |
|
| 2019/11/27 | 1 | 91.20 | 4 | 90.98 | 90.00 | -3 | 2,231 | -0.13% |
|
| 2019/11/26 | 0 | 0.00 | 32 | 91.23 | 91.40 | -32 | 2,276 | -1.41% |
|
| 2019/11/25 | 2 | 88.55 | 0 | 0.00 | 88.80 | 2 | 2,268 | 0.09% |
|
| 2019/11/22 | 2 | 90.00 | 4 | 88.90 | 88.40 | -2 | 2,310 | -0.09% |
|
| 2019/11/21 | 9 | 89.16 | 6 | 89.43 | 89.60 | 3 | 2,371 | 0.13% |
|
| 2019/11/20 | 3 | 89.93 | 16 | 89.57 | 89.30 | -13 | 2,406 | -0.54% |
|
| 2019/11/19 | 24.2 | 91.86 | 14 | 90.86 | 90.80 | 10.2 | 2,504 | 0.41% |
|
| 2019/11/18 | 27 | 89.12 | 14 | 89.41 | 91.60 | 13 | 2,469 | 0.53% |
|
| 2019/11/15 | 3 | 84.33 | 3 | 85.67 | 86.00 | 0 | 2,426 | 0.00% |
|
| 2019/11/14 | 20 | 85.80 | 4 | 85.65 | 85.00 | 16 | 2,407 | 0.66% |
|
| 2019/11/13 | 0 | 0.00 | 7 | 88.73 | 88.00 | -7 | 2,451 | -0.29% |
|
| 2019/11/12 | 22 | 87.52 | 3 | 88.40 | 88.60 | 19 | 2,499 | 0.76% |
|
| 2019/11/11 | 24 | 89.25 | 1 | 89.50 | 87.80 | 23 | 2,514 | 0.91% |
|
| 2019/11/08 | 9.2 | 94.63 | 2 | 94.85 | 93.60 | 7.2 | 2,477 | 0.29% |
|
| 2019/11/07 | 2 | 95.20 | 3 | 94.87 | 94.50 | -1 | 2,481 | -0.04% |
|
| 2019/11/06 | 15 | 97.85 | 1 | 96.20 | 95.80 | 14 | 2,466 | 0.57% |
|
| 2019/11/05 | 6 | 100.47 | 11 | 101.00 | 100.00 | -5 | 2,430 | -0.21% |
|
| 2019/11/04 | 6 | 100.83 | 6 | 99.95 | 99.90 | 0 | 2,434 | 0.00% |
|
| 2019/11/01 | 3 | 98.77 | 0 | 0.00 | 98.70 | 3 | 2,475 | 0.12% |
|
| 2019/10/31 | 1 | 99.90 | 0 | 0.00 | 98.90 | 1 | 2,519 | 0.04% |
|
| 2019/10/30 | 2 | 98.95 | 24 | 99.19 | 98.60 | -22 | 2,543 | -0.87% |
|
| 2019/10/29 | 32 | 97.33 | 8 | 96.90 | 97.00 | 24 | 2,535 | 0.95% |
|
| 2019/10/28 | 4 | 99.25 | 10 | 99.65 | 98.00 | -6 | 2,535 | -0.24% |
|
| 2019/10/25 | 5 | 100.00 | 9 | 99.81 | 99.50 | -4 | 2,533 | -0.16% |
|
| 2019/10/24 | 8 | 100.31 | 13 | 99.91 | 99.80 | -5 | 2,544 | -0.20% |
|
| 2019/10/23 | 2 | 99.40 | 4 | 99.38 | 99.30 | -2 | 2,543 | -0.08% |
|
| 2019/10/22 | 7 | 99.33 | 0 | 0.00 | 99.30 | 7 | 2,561 | 0.27% |
|
| 2019/10/21 | 8 | 101.81 | 3 | 101.50 | 100.50 | 5 | 2,578 | 0.19% |
|
| 2019/10/18 | 0 | 0.00 | 12 | 99.94 | 100.50 | -12 | 2,618 | -0.46% |
|
| 2019/10/17 | 3 | 96.07 | 0 | 0.00 | 96.20 | 3 | 2,566 | 0.12% |
|
| 2019/10/16 | 4 | 96.70 | 14 | 96.86 | 96.20 | -10 | 2,613 | -0.38% |
|
| 2019/10/15 | 8 | 96.74 | 13 | 97.33 | 97.10 | -5 | 2,617 | -0.19% |
|
| 2019/10/14 | 15.2 | 96.91 | 10 | 96.30 | 95.80 | 5.2 | 2,615 | 0.20% |
|
| 2019/10/09 | 4 | 96.15 | 10 | 96.87 | 96.00 | -6 | 2,621 | -0.23% |
|
| 2019/10/08 | 18 | 98.57 | 5 | 98.60 | 97.00 | 13 | 2,619 | 0.50% |
|
| 2019/10/07 | 37 | 97.65 | 30 | 98.20 | 100.50 | 7 | 2,620 | 0.27% |
|
| 2019/10/04 | 55 | 99.86 | 10 | 99.77 | 98.00 | 45 | 2,552 | 1.76% |
|
| 2019/10/03 | 8 | 101.25 | 5 | 100.36 | 102.00 | 3 | 2,570 | 0.12% |
|
| 2019/10/02 | 24 | 100.97 | 6 | 101.33 | 102.00 | 18 | 2,569 | 0.70% |
|
| 2019/10/01 | 3 | 107.17 | 2 | 106.75 | 106.50 | 1 | 2,520 | 0.04% |
|
| 2019/09/27 | 4 | 108.38 | 1 | 107.00 | 106.50 | 3 | 2,553 | 0.12% |
|
| 2019/09/26 | 7 | 109.07 | 16 | 108.97 | 109.00 | -9 | 2,780 | -0.32% |
|
| 2019/09/25 | 1 | 108.00 | 8 | 108.38 | 108.50 | -7 | 2,959 | -0.24% |
|
| 2019/09/24 | 3 | 108.50 | 21 | 108.26 | 107.50 | -18 | 3,156 | -0.57% |
|
| 2019/09/23 | 3 | 108.00 | 7 | 108.50 | 109.00 | -4 | 3,354 | -0.12% |
|
| 2019/09/20 | 2 | 106.75 | 20 | 106.50 | 107.00 | -18 | 3,476 | -0.52% |
|
| 2019/09/19 | 1 | 108.00 | 7 | 106.57 | 106.00 | -6 | 3,516 | -0.17% |
|
| 2019/09/18 | 1 | 106.50 | 6 | 106.08 | 105.50 | -5 | 3,526 | -0.14% |
|
| 2019/09/17 | 0 | 0.00 | 20 | 106.20 | 105.50 | -20 | 3,556 | -0.56% |
|
| 2019/09/16 | 1 | 107.00 | 23 | 107.00 | 106.50 | -22 | 3,732 | -0.59% |
|
| 2019/09/12 | 0 | 0.00 | 8 | 107.38 | 108.00 | -8 | 3,779 | -0.21% |
|
| 2019/09/11 | 17 | 105.03 | 8 | 105.50 | 105.00 | 9 | 3,805 | 0.24% |
|
| 2019/09/10 | 14 | 108.11 | 24 | 106.92 | 105.50 | -10 | 3,827 | -0.26% |
|
| 2019/09/09 | 14 | 108.36 | 10 | 108.85 | 109.00 | 4 | 3,836 | 0.10% |
|
| 2019/09/06 | 0 | 0.00 | 4 | 106.25 | 107.00 | -4 | 3,841 | -0.10% |
|
| 2019/09/05 | 6 | 107.50 | 9 | 106.72 | 106.00 | -3 | 3,905 | -0.08% |
|
| 2019/09/04 | 1 | 105.50 | 7 | 105.86 | 106.50 | -6 | 3,919 | -0.15% |
|
| 2019/09/03 | 25 | 106.98 | 19 | 106.21 | 105.00 | 6 | 3,924 | 0.15% |
|
| 2019/09/02 | 10 | 105.65 | 1.6 | 105.81 | 106.00 | 8.4 | 3,913 | 0.21% |
|
| 2019/08/30 | 6 | 105.42 | 13 | 105.15 | 104.50 | -7 | 3,952 | -0.18% |
|
| 2019/08/29 | 6 | 101.83 | 10.5 | 102.31 | 103.00 | -4.5 | 3,982 | -0.11% |
|
| 2019/08/28 | 5 | 100.00 | 5 | 100.00 | 100.00 | 0 | 4,100 | 0.00% |
|
| 2019/08/27 | 8 | 100.50 | 15 | 100.63 | 100.50 | -7 | 4,231 | -0.17% |
|
| 2019/08/26 | 24 | 97.40 | 23 | 96.94 | 98.30 | 1 | 4,279 | 0.02% |
|
| 2019/08/23 | 15.2 | 99.78 | 30 | 99.69 | 99.20 | -14.8 | 4,343 | -0.34% |
|
| 2019/08/22 | 10 | 103.60 | 24 | 102.75 | 103.00 | -14 | 4,348 | -0.32% |
|
| 2019/08/21 | 1 | 100.00 | 0 | 0.00 | 99.60 | 1 | 4,409 | 0.02% |
|
| 2019/08/20 | 3 | 99.90 | 7 | 100.06 | 99.30 | -4 | 4,445 | -0.09% |
|
| 2019/08/19 | 3 | 99.47 | 10 | 100.36 | 99.30 | -7 | 4,496 | -0.16% |
|
| 2019/08/16 | 44 | 102.66 | 14 | 101.82 | 100.50 | 30 | 4,510 | 0.67% |
|
| 2019/08/15 | 18 | 96.74 | 14 | 99.22 | 99.80 | 4 | 4,466 | 0.09% |
|
| 2019/08/14 | 1 | 99.50 | 12 | 99.81 | 97.00 | -11 | 4,442 | -0.25% |
|
| 2019/08/13 | 15 | 97.23 | 20 | 98.59 | 96.00 | -5 | 4,441 | -0.11% |
|
| 2019/08/12 | 8 | 100.10 | 0 | 0.00 | 100.00 | 8 | 4,509 | 0.18% |
|
| 2019/08/08 | 5 | 101.20 | 4 | 101.75 | 102.00 | 1 | 4,593 | 0.02% |
|
| 2019/08/07 | 3 | 101.17 | 0 | 0.00 | 99.80 | 3 | 4,658 | 0.06% |
|
| 2019/08/06 | 22 | 100.49 | 20 | 101.16 | 102.00 | 2 | 4,682 | 0.04% |
|
| 2019/08/05 | 36 | 103.85 | 13 | 102.77 | 101.00 | 23 | 4,767 | 0.48% |
|
| 2019/08/02 | 8 | 111.00 | 2 | 111.00 | 110.00 | 6 | 4,850 | 0.12% |
|
| 2019/08/01 | 9 | 109.00 | 21 | 109.26 | 111.00 | -12 | 5,016 | -0.24% |
|
| 2019/07/31 | 2 | 106.25 | 2 | 106.50 | 106.50 | 0 | 5,163 | 0.00% |
|
| 2019/07/30 | 1 | 107.00 | 9 | 107.11 | 106.00 | -8 | 5,257 | -0.15% |
|
| 2019/07/29 | 14 | 105.96 | 4 | 106.13 | 106.00 | 10 | 5,461 | 0.18% |
|
| 2019/07/26 | 6 | 106.50 | 9 | 106.72 | 106.00 | -3 | 5,666 | -0.05% |
|
| 2019/07/25 | 1 | 108.50 | 15 | 107.00 | 107.00 | -14 | 5,750 | -0.24% |
|
| 2019/07/24 | 8 | 106.50 | 4 | 108.00 | 108.00 | 4 | 5,813 | 0.07% |
|
| 2019/07/23 | 1 | 109.00 | 2 | 108.00 | 107.50 | -1 | 5,862 | -0.02% |
|
| 2019/07/22 | 20.1 | 108.04 | 33.7 | 105.94 | 109.00 | -13.6 | 5,876 | -0.23% |
|
| 2019/07/19 | 2 | 114.00 | 0 | 0.00 | 113.00 | 2 | 5,891 | 0.03% |
|
| 2019/07/18 | 4 | 114.38 | 13 | 113.92 | 113.00 | -9 | 5,988 | -0.15% |
|
| 2019/07/17 | 0 | 0.00 | 1 | 111.50 | 113.00 | -1 | 6,132 | -0.02% |
|
| 2019/07/16 | 2 | 110.25 | 1 | 112.00 | 111.50 | 1 | 6,247 | 0.02% |
|
| 2019/07/15 | 0 | 0.00 | 3 | 111.83 | 111.50 | -3 | 6,273 | -0.05% |
|
| 2019/07/12 | 1 | 108.50 | 11 | 108.14 | 109.50 | -10 | 6,301 | -0.16% |
|
| 2019/07/11 | 5 | 104.40 | 1 | 105.50 | 105.50 | 4 | 6,328 | 0.06% |
|
| 2019/07/10 | 2 | 105.50 | 3 | 105.33 | 105.00 | -1 | 6,368 | -0.02% |
|
| 2019/07/09 | 13 | 107.15 | 2 | 106.75 | 106.00 | 11 | 6,413 | 0.17% |
|
| 2019/07/08 | 5 | 114.40 | 2 | 114.75 | 115.00 | 3 | 6,467 | 0.05% |
|
| 2019/07/05 | 4 | 114.00 | 11 | 114.73 | 115.00 | -7 | 6,484 | -0.11% |
|
| 2019/07/04 | 17 | 115.21 | 2 | 115.75 | 114.00 | 15 | 6,526 | 0.23% |
|
| 2019/07/03 | 28 | 116.70 | 16 | 118.59 | 114.00 | 12 | 6,616 | 0.18% |
|
| 2019/07/02 | 18 | 127.31 | 8 | 127.13 | 126.50 | 10 | 6,519 | 0.15% |
|
| 2019/07/01 | 3 | 128.50 | 14.3 | 127.93 | 128.00 | -11.3 | 6,427 | -0.18% |
|
| 2019/06/28 | 8 | 118.81 | 16 | 119.56 | 122.00 | -8 | 6,352 | -0.13% |
|
| 2019/06/27 | 16 | 116.50 | 25.4 | 115.70 | 116.00 | -9.4 | 6,333 | -0.15% |
|
| 2019/06/26 | 5 | 110.00 | 46 | 114.42 | 115.50 | -41 | 6,245 | -0.66% |
|
| 2019/06/25 | 8 | 112.06 | 6 | 109.50 | 109.50 | 2 | 6,188 | 0.03% |
|
| 2019/06/24 | 8 | 109.25 | 5 | 110.50 | 111.00 | 3 | 6,220 | 0.05% |
|
| 2019/06/21 | 25 | 112.32 | 30 | 113.90 | 109.50 | -5 | 6,275 | -0.08% |
|
| 2019/06/20 | 1 | 109.00 | 22.1 | 111.68 | 112.00 | -21.1 | 6,131 | -0.34% |
|
| 2019/06/19 | 16 | 109.81 | 22.4 | 109.84 | 110.00 | -6.4 | 6,165 | -0.10% |
|
| 2019/06/18 | 10 | 110.70 | 10 | 108.90 | 108.00 | 0 | 6,152 | 0.00% |
|
| 2019/06/17 | 4 | 108.75 | 23 | 109.59 | 111.00 | -19 | 6,178 | -0.31% |
|
| 2019/06/14 | 10 | 109.05 | 19 | 108.45 | 108.00 | -9 | 6,308 | -0.14% |
|
| 2019/06/13 | 4 | 108.50 | 10 | 109.35 | 109.00 | -6 | 6,338 | -0.09% |
|
| 2019/06/12 | 4 | 105.63 | 13 | 106.85 | 107.00 | -9 | 6,438 | -0.14% |
|
| 2019/06/11 | 2 | 105.75 | 1 | 107.00 | 105.00 | 1 | 6,559 | 0.02% |
|
| 2019/06/10 | 14 | 106.46 | 84 | 105.68 | 104.50 | -70 | 6,656 | -1.05% |
|
| 2019/06/06 | 12 | 105.08 | 13 | 105.85 | 106.50 | -1 | 6,701 | -0.01% |
|
| 2019/06/05 | 41 | 106.98 | 66 | 105.70 | 106.00 | -25 | 6,787 | -0.37% |
|
| 2019/06/04 | 21 | 110.24 | 98 | 108.18 | 106.50 | -77 | 6,806 | -1.13% |
|
| 2019/06/03 | 8 | 108.63 | 49 | 110.07 | 112.50 | -41 | 6,769 | -0.61% |
|
| 2019/05/31 | 5 | 105.60 | 32 | 107.67 | 108.50 | -27 | 6,826 | -0.40% |
|
| 2019/05/30 | 37 | 106.01 | 35 | 108.63 | 105.00 | 2 | 6,839 | 0.03% |
|
| 2019/05/29 | 12 | 105.75 | 14 | 106.64 | 106.50 | -2 | 6,801 | -0.03% |
|
| 2019/05/28 | 34 | 104.51 | 27 | 107.43 | 108.00 | 7 | 6,858 | 0.10% |
|
| 2019/05/27 | 3 | 107.50 | 0 | 0.00 | 108.50 | 3 | 6,788 | 0.04% |
|
| 2019/05/24 | 2 | 108.50 | 8 | 112.75 | 108.50 | -6 | 6,864 | -0.09% |
|
| 2019/05/23 | 8 | 105.00 | 8 | 108.13 | 110.50 | 0 | 6,979 | 0.00% |
|
| 2019/05/22 | 0 | 0.00 | 6 | 106.50 | 107.00 | -6 | 7,025 | -0.09% |
|
| 2019/05/21 | 5 | 103.80 | 0 | 0.00 | 106.50 | 5 | 7,118 | 0.07% |
|
| 2019/05/20 | 10 | 105.55 | 3 | 104.00 | 104.00 | 7 | 7,163 | 0.10% |
|
| 2019/05/17 | 31 | 103.24 | 5 | 106.60 | 104.50 | 26 | 7,248 | 0.36% |
|
| 2019/05/16 | 16 | 116.16 | 7 | 110.86 | 109.50 | 9 | 7,208 | 0.12% |
|
| 2019/05/15 | 4 | 110.00 | 50 | 110.08 | 113.50 | -46 | 7,169 | -0.64% |
|
| 2019/05/14 | 2 | 103.75 | 7 | 103.36 | 105.50 | -5 | 7,201 | -0.07% |
|
| 2019/05/13 | 7 | 104.86 | 91 | 103.05 | 105.50 | -84 | 7,197 | -1.17% |
|
| 2019/05/10 | 4.6 | 102.35 | 8.5 | 102.76 | 103.00 | -3.9 | 7,127 | -0.05% |
|
| 2019/05/09 | 29 | 101.53 | 16 | 101.74 | 100.50 | 13 | 7,009 | 0.19% |
|
| 2019/05/08 | 11 | 102.68 | 26 | 102.71 | 104.00 | -15 | 6,820 | -0.22% |
|
| 2019/05/07 | 3 | 99.67 | 12 | 100.16 | 101.50 | -9 | 6,665 | -0.14% |
|
| 2019/05/06 | 28 | 99.10 | 27 | 99.44 | 97.80 | 1 | 6,589 | 0.02% |
|
| 2019/05/03 | 32 | 95.41 | 31 | 95.15 | 96.80 | 1 | 6,399 | 0.02% |
|
| 2019/05/02 | 50.2 | 90.86 | 20 | 91.07 | 92.00 | 30.2 | 6,190 | 0.49% |
|
| 2019/04/30 | 45 | 85.54 | 14 | 87.91 | 88.90 | 31 | 6,109 | 0.51% |
|
| 2019/04/29 | 59 | 84.85 | 3 | 83.97 | 83.50 | 56 | 6,068 | 0.92% |
|
| 2019/04/26 | 8 | 87.76 | 7 | 87.14 | 87.20 | 1 | 6,010 | 0.02% |
|
| 2019/04/25 | 28 | 88.41 | 3 | 88.87 | 89.00 | 25 | 6,006 | 0.42% |
|
| 2019/04/24 | 13 | 91.01 | 5 | 91.04 | 91.50 | 8 | 6,014 | 0.13% |
|
| 2019/04/23 | 20.3 | 86.00 | 10 | 88.52 | 88.00 | 10.3 | 6,187 | 0.17% |
|
| 2019/04/22 | 9 | 97.94 | 56 | 97.65 | 93.00 | -47 | 6,072 | -0.77% |
|
| 2019/04/19 | 3 | 99.40 | 20 | 99.79 | 99.80 | -17 | 6,095 | -0.28% |
|
| 2019/04/18 | 3 | 99.90 | 1 | 101.50 | 99.30 | 2 | 6,271 | 0.03% |
|
| 2019/04/17 | 12 | 101.63 | 3 | 102.33 | 100.00 | 9 | 6,588 | 0.14% |
|
| 2019/04/16 | 7 | 100.73 | 11 | 100.77 | 103.50 | -4 | 6,842 | -0.06% |
|
| 2019/04/15 | 20 | 103.60 | 1 | 106.00 | 102.00 | 19 | 6,835 | 0.28% |
|
| 2019/04/12 | 13 | 103.31 | 7 | 103.07 | 104.50 | 6 | 6,876 | 0.09% |
|
| 2019/04/11 | 16 | 106.28 | 4 | 106.13 | 104.00 | 12 | 6,845 | 0.18% |
|
| 2019/04/10 | 7 | 105.00 | 3 | 105.17 | 106.50 | 4 | 6,984 | 0.06% |
|
| 2019/04/09 | 4 | 107.38 | 28 | 109.36 | 107.00 | -24 | 6,968 | -0.34% |
|
| 2019/04/08 | 4 | 102.88 | 16 | 103.78 | 104.50 | -12 | 6,879 | -0.17% |
|
| 2019/04/03 | 9 | 94.97 | 4 | 96.45 | 95.20 | 5 | 6,872 | 0.07% |
|
| 2019/04/02 | 21 | 94.67 | 25.5 | 97.17 | 99.00 | -4.5 | 6,792 | -0.07% |
|
| 2019/04/01 | 81 | 99.71 | 9 | 100.28 | 96.50 | 72 | 6,695 | 1.08% |
|
| 2019/03/29 | 6 | 106.17 | 0 | 0.00 | 106.50 | 6 | 6,551 | 0.09% |
|
| 2019/03/28 | 3 | 105.50 | 10 | 105.00 | 105.50 | -7 | 6,516 | -0.11% |
|
| 2019/03/27 | 15 | 104.40 | 5 | 108.30 | 105.00 | 10 | 6,501 | 0.15% |
|
| 2019/03/26 | 12 | 108.83 | 19 | 106.92 | 108.00 | -7 | 6,446 | -0.11% |
|
| 2019/03/25 | 1 | 106.00 | 1 | 110.00 | 110.00 | 0 | 6,386 | 0.00% |
|
| 2019/03/22 | 6 | 106.25 | 7 | 109.21 | 108.50 | -1 | 6,363 | -0.02% |
|
| 2019/03/21 | 0 | 0.00 | 1 | 101.50 | 101.50 | -1 | 6,292 | -0.02% |
|
| 2019/03/20 | 9 | 99.29 | 5 | 99.80 | 100.00 | 4 | 6,306 | 0.06% |
|
| 2019/03/19 | 31 | 94.75 | 7 | 94.46 | 96.20 | 24 | 6,250 | 0.38% |
|
| 2019/03/18 | 37 | 103.41 | 2 | 104.50 | 103.00 | 35 | 6,082 | 0.58% |
|
| 2019/03/15 | 39 | 111.77 | 21 | 116.57 | 108.00 | 18 | 6,054 | 0.30% |
|
| 2019/03/14 | 19 | 115.45 | 7 | 117.36 | 120.00 | 12 | 5,907 | 0.20% |
|
| 2019/03/13 | 24 | 110.15 | 22 | 111.98 | 113.50 | 2 | 5,847 | 0.03% |
|
| 2019/03/12 | 4 | 107.13 | 35 | 108.23 | 108.00 | -31 | 5,759 | -0.54% |
|
| 2019/03/11 | 41 | 103.61 | 15 | 104.13 | 104.00 | 26 | 5,692 | 0.46% |
|
| 2019/03/08 | 6 | 104.58 | 10 | 105.60 | 108.50 | -4 | 5,602 | -0.07% |
|
| 2019/03/07 | 10 | 103.60 | 39.4 | 102.59 | 105.00 | -29.4 | 5,518 | -0.53% |
|
| 2019/03/06 | 58 | 106.89 | 10 | 107.40 | 101.50 | 48 | 5,407 | 0.89% |
|
| 2019/03/05 | 12 | 107.00 | 11 | 106.41 | 109.00 | 1 | 5,226 | 0.02% |
|
| 2019/03/04 | 26 | 103.98 | 58 | 104.73 | 105.00 | -32 | 5,148 | -0.62% |
|
| 2019/02/27 | 17 | 100.88 | 34.3 | 103.01 | 103.00 | -17.3 | 5,076 | -0.34% |
|
| 2019/02/26 | 13 | 102.81 | 24.5 | 102.44 | 104.00 | -11.5 | 4,988 | -0.23% |
|
| 2019/02/25 | 13 | 100.48 | 16 | 99.15 | 102.00 | -3 | 4,996 | -0.06% |
|
| 2019/02/22 | 50 | 95.22 | 19 | 95.69 | 97.00 | 31 | 4,891 | 0.63% |
|
| 2019/02/21 | 15 | 93.84 | 35 | 92.82 | 94.60 | -20 | 4,732 | -0.42% |
|
| 2019/02/20 | 21 | 91.20 | 70 | 91.54 | 91.70 | -49 | 4,669 | -1.05% |
|
| 2019/02/19 | 29 | 88.40 | 42 | 88.51 | 88.80 | -13 | 4,589 | -0.28% |
|
| 2019/02/18 | 31 | 85.64 | 54 | 86.29 | 88.30 | -23 | 4,524 | -0.51% |
|
| 2019/02/15 | 14 | 82.82 | 7 | 83.13 | 82.00 | 7 | 4,417 | 0.16% |
|
| 2019/02/14 | 8 | 84.10 | 47 | 84.57 | 84.30 | -39 | 4,388 | -0.89% |
|
| 2019/02/13 | 25 | 83.16 | 15 | 82.49 | 83.70 | 10 | 4,360 | 0.23% |
|
| 2019/02/12 | 8 | 79.30 | 1 | 79.20 | 79.90 | 7 | 4,263 | 0.16% |
|
| 2019/02/11 | 15 | 78.01 | 25 | 78.44 | 78.40 | -10 | 4,247 | -0.24% |
|
| 2019/01/30 | 25 | 77.29 | 1 | 77.30 | 76.70 | 24 | 4,234 | 0.57% |
|
| 2019/01/29 | 10 | 76.80 | 4 | 76.85 | 76.40 | 6 | 4,254 | 0.14% |
|
| 2019/01/28 | 23 | 76.67 | 31 | 77.06 | 77.50 | -8 | 4,283 | -0.19% |
|
| 2019/01/25 | 9 | 75.37 | 26 | 75.42 | 75.00 | -17 | 4,319 | -0.39% |
|
| 2019/01/24 | 3 | 72.63 | 2 | 73.70 | 74.20 | 1 | 4,363 | 0.02% |
|
| 2019/01/23 | 13 | 70.62 | 4 | 71.30 | 71.50 | 9 | 4,387 | 0.21% |
|
| 2019/01/22 | 1 | 70.40 | 0 | 0.00 | 70.20 | 1 | 4,414 | 0.02% |
|
| 2019/01/21 | 21 | 71.62 | 2 | 71.80 | 71.90 | 19 | 4,444 | 0.43% |
|
| 2019/01/18 | 24 | 69.49 | 6 | 69.25 | 69.30 | 18 | 4,466 | 0.40% |
|
| 2019/01/17 | 33 | 71.08 | 7 | 69.31 | 69.10 | 26 | 4,509 | 0.58% |
|
| 2019/01/16 | 40 | 69.71 | 9 | 68.43 | 71.20 | 31 | 4,538 | 0.68% |
|
| 2019/01/15 | 75 | 73.55 | 22 | 74.64 | 69.90 | 53 | 4,488 | 1.18% |
|
| 2019/01/14 | 16 | 75.40 | 10 | 75.49 | 75.80 | 6 | 4,238 | 0.14% |
|
| 2019/01/11 | 17 | 74.95 | 20 | 75.64 | 75.60 | -3 | 4,199 | -0.07% |
|
| 2019/01/10 | 23 | 75.47 | 26 | 75.95 | 76.00 | -3 | 4,109 | -0.07% |
|
| 2019/01/09 | 42 | 75.49 | 27 | 76.07 | 74.20 | 15 | 3,927 | 0.38% |
|
| 2019/01/08 | 13 | 70.81 | 43 | 71.64 | 75.40 | -30 | 3,614 | -0.83% |
|
| 2019/01/07 | 0 | 0.00 | 13 | 69.80 | 69.80 | -13 | 3,360 | -0.39% |
|
| 2019/01/04 | 18 | 62.46 | 28 | 63.11 | 63.50 | -10 | 3,409 | -0.29% |
|
| 2019/01/03 | 34 | 64.07 | 4 | 64.43 | 63.80 | 30 | 3,316 | 0.90% |
|
| 2019/01/02 | 35 | 68.57 | 38 | 67.91 | 66.00 | -3 | 3,377 | -0.09% |
|
| 2018/12/28 | 21 | 64.94 | 7 | 65.16 | 65.90 | 14 | 3,260 | 0.43% |
|
| 2018/12/27 | 6 | 64.27 | 8 | 64.60 | 64.50 | -2 | 3,349 | -0.06% |
|
| 2018/12/26 | 32 | 64.74 | 14 | 65.21 | 63.60 | 18 | 3,485 | 0.52% |
|
| 2018/12/25 | 1 | 63.60 | 4 | 63.30 | 63.30 | -3 | 3,447 | -0.09% |
|
| 2018/12/24 | 1 | 64.10 | 1 | 64.00 | 64.10 | 0 | 3,528 | 0.00% |
|
| 2018/12/22 | 23 | 63.64 | 5 | 64.00 | 63.10 | 18 | 3,530 | 0.51% |
|
| 2018/12/21 | 5 | 62.70 | 8 | 61.50 | 62.60 | -3 | 3,527 | -0.09% |
|
| 2018/12/19 | 7 | 61.96 | 1 | 62.00 | 62.00 | 6 | 3,563 | 0.17% |
|
| 2018/12/18 | 5 | 61.96 | 4 | 62.90 | 61.20 | 1 | 3,581 | 0.03% |
|
| 2018/12/17 | 1 | 63.70 | 1 | 63.60 | 63.80 | 0 | 3,567 | 0.00% |
|
| 2018/12/14 | 8 | 62.78 | 1 | 62.90 | 64.00 | 7 | 3,575 | 0.20% |
|
| 2018/12/13 | 6 | 63.48 | 1 | 62.50 | 62.60 | 5 | 3,577 | 0.14% |
|
| 2018/12/12 | 0 | 0.00 | 1 | 63.40 | 63.60 | -1 | 3,604 | -0.03% |
|
| 2018/12/11 | 10 | 62.90 | 7 | 62.66 | 62.60 | 3 | 3,633 | 0.08% |
|
| 2018/12/10 | 1 | 61.40 | 2 | 61.85 | 62.10 | -1 | 3,755 | -0.03% |
|
| 2018/12/07 | 5 | 60.58 | 6 | 60.80 | 61.80 | -1 | 3,790 | -0.03% |
|
| 2018/12/06 | 24.1 | 61.05 | 3 | 59.73 | 58.90 | 21.1 | 3,886 | 0.54% |
|
| 2018/12/05 | 6 | 61.03 | 18 | 62.11 | 63.00 | -12 | 3,889 | -0.31% |
|
| 2018/12/04 | 7 | 61.09 | 15 | 61.72 | 61.00 | -8 | 3,943 | -0.20% |
|
| 2018/12/03 | 0 | 0.00 | 12 | 58.45 | 59.90 | -12 | 4,066 | -0.30% |
|
| 2018/11/30 | 0 | 0.00 | 22 | 56.12 | 56.30 | -22 | 4,089 | -0.54% |
|
| 2018/11/29 | 0 | 0.00 | 4 | 55.75 | 55.60 | -4 | 4,199 | -0.10% |
|
| 2018/11/28 | 5 | 55.80 | 1 | 55.40 | 55.10 | 4 | 4,396 | 0.09% |
|
| 2018/11/27 | 3 | 55.43 | 1 | 54.50 | 55.50 | 2 | 4,610 | 0.04% |
|
| 2018/11/26 | 6 | 53.90 | 5 | 53.00 | 54.00 | 1 | 4,669 | 0.02% |
|
| 2018/11/23 | 0 | 0.00 | 1 | 55.00 | 53.10 | -1 | 4,700 | -0.02% |
|
| 2018/11/22 | 15 | 56.38 | 11 | 55.09 | 54.00 | 4 | 4,776 | 0.08% |
|
| 2018/11/21 | 1 | 53.70 | 0 | 0.00 | 53.50 | 1 | 4,853 | 0.02% |
|
| 2018/11/19 | 0 | 0.00 | 1 | 53.00 | 53.30 | -1 | 4,957 | -0.02% |
|
| 2018/11/14 | 2 | 51.55 | 1 | 51.70 | 51.40 | 1 | 4,989 | 0.02% |
|
| 2018/11/13 | 1 | 49.35 | 10 | 48.90 | 51.90 | -9 | 5,041 | -0.18% |
|
| 2018/11/12 | 2 | 50.70 | 2 | 50.70 | 50.70 | 0 | 5,065 | 0.00% |
|
| 2018/11/09 | 0 | 0.00 | 8 | 51.50 | 51.50 | -8 | 5,083 | -0.16% |
|
| 2018/11/08 | 5 | 52.90 | 8 | 53.05 | 51.90 | -3 | 5,132 | -0.06% |
|
| 2018/11/07 | 5 | 51.76 | 0 | 0.00 | 52.20 | 5 | 5,193 | 0.10% |
|
| 2018/11/06 | 12 | 51.79 | 1 | 50.60 | 51.20 | 11 | 5,336 | 0.21% |
|
| 2018/11/05 | 2 | 50.30 | 3 | 50.10 | 51.00 | -1 | 5,332 | -0.02% |
|
| 2018/11/02 | 3 | 52.53 | 21 | 54.38 | 52.20 | -18 | 5,358 | -0.34% |
|
| 2018/11/01 | 18 | 52.43 | 39 | 52.82 | 53.00 | -21 | 5,392 | -0.39% |
|
| 2018/10/31 | 7 | 51.20 | 29 | 51.44 | 51.10 | -22 | 5,440 | -0.40% |
|
| 2018/10/30 | 1 | 50.30 | 1 | 49.50 | 49.70 | 0 | 5,628 | 0.00% |
|
| 2018/10/29 | 0 | 0.00 | 10 | 48.00 | 50.20 | -10 | 5,728 | -0.17% |
|
| 2018/10/26 | 2 | 49.45 | 1 | 51.70 | 49.30 | 1 | 5,947 | 0.02% |
|
| 2018/10/25 | 3 | 50.07 | 6 | 50.50 | 50.60 | -3 | 6,359 | -0.05% |
|
| 2018/10/24 | 3 | 52.33 | 15 | 53.47 | 52.50 | -12 | 6,446 | -0.19% |
|
| 2018/10/23 | 14 | 52.07 | 2 | 51.30 | 50.90 | 12 | 6,588 | 0.18% |
|
| 2018/10/22 | 0 | 0.00 | 1 | 53.00 | 53.00 | -1 | 6,889 | -0.01% |
|
| 2018/10/19 | 15 | 49.30 | 15 | 51.13 | 51.70 | 0 | 6,986 | 0.00% |
|
| 2018/10/18 | 1 | 52.50 | 8 | 51.70 | 51.20 | -7 | 7,209 | -0.10% |
|
| 2018/10/17 | 12 | 51.03 | 1 | 49.90 | 50.30 | 11 | 7,600 | 0.14% |
|
| 2018/10/16 | 0 | 0.00 | 1 | 50.00 | 50.30 | -1 | 7,695 | -0.01% |
|
| 2018/10/15 | 0 | 0.00 | 3 | 49.15 | 48.95 | -3 | 7,903 | -0.04% |
|
| 2018/10/12 | 3 | 48.00 | 5 | 47.86 | 49.85 | -2 | 8,183 | -0.02% |
|
| 2018/10/09 | 28 | 56.23 | 8 | 56.30 | 54.10 | 20 | 8,597 | 0.23% |
|
| 2018/10/08 | 3 | 59.80 | 0 | 0.00 | 60.00 | 3 | 8,507 | 0.04% |
|
| 2018/10/05 | 11 | 60.08 | 7 | 59.33 | 60.00 | 4 | 8,542 | 0.05% |
|
| 2018/10/04 | 66 | 64.95 | 0 | 0.00 | 63.40 | 66 | 8,556 | 0.77% |
|
| 2018/10/03 | 3 | 70.20 | 7 | 70.76 | 70.10 | -4 | 8,411 | -0.05% |
|
| 2018/10/02 | 3 | 70.30 | 20 | 70.66 | 71.00 | -17 | 8,389 | -0.20% |
|
| 2018/10/01 | 4 | 70.10 | 32 | 70.40 | 70.60 | -28 | 8,348 | -0.34% |
|
| 2018/09/28 | 4 | 69.80 | 30 | 70.00 | 69.70 | -26 | 8,439 | -0.31% |
|
| 2018/09/27 | 0 | 0.00 | 6 | 70.00 | 69.50 | -6 | 8,635 | -0.07% |
|
| 2018/09/26 | 0 | 0.00 | 8 | 69.00 | 69.10 | -8 | 9,078 | -0.09% |
|
| 2018/09/25 | 0 | 0.00 | 45 | 68.72 | 69.00 | -45 | 9,128 | -0.49% |
|
| 2018/09/21 | 0 | 0.00 | 3 | 65.60 | 65.60 | -3 | 9,292 | -0.03% |
|
| 2018/09/20 | 0 | 0.00 | 7 | 65.01 | 64.10 | -7 | 9,420 | -0.07% |
|
| 2018/09/19 | 2 | 63.60 | 4 | 64.38 | 63.50 | -2 | 9,455 | -0.02% |
|
| 2018/09/18 | 24 | 62.83 | 4 | 62.38 | 62.30 | 20 | 9,513 | 0.21% |
|
| 2018/09/17 | 18 | 66.87 | 0 | 0.00 | 66.30 | 18 | 9,494 | 0.19% |
|
| 2018/09/14 | 4 | 67.33 | 45 | 67.38 | 68.20 | -41 | 9,490 | -0.43% |
|
| 2018/09/13 | 36 | 69.00 | 20 | 68.67 | 68.50 | 16 | 9,452 | 0.17% |
|
| 2018/09/12 | 2 | 68.80 | 9 | 69.63 | 69.50 | -7 | 9,427 | -0.07% |
|
| 2018/09/11 | 18 | 66.45 | 12 | 66.34 | 68.00 | 6 | 9,427 | 0.06% |
|
| 2018/09/10 | 4 | 68.68 | 3 | 69.20 | 67.30 | 1 | 9,421 | 0.01% |
|
| 2018/09/07 | 21.1 | 67.68 | 12 | 68.93 | 69.50 | 9.1 | 9,732 | 0.09% |
|
| 2018/09/06 | 5 | 67.10 | 6 | 67.70 | 68.00 | -1 | 9,827 | -0.01% |
|
| 2018/09/05 | 16 | 66.31 | 6 | 66.95 | 67.30 | 10 | 9,843 | 0.10% |
|
| 2018/09/04 | 51 | 68.57 | 12 | 69.37 | 66.20 | 39 | 9,876 | 0.39% |
|
| 2018/09/03 | 63 | 70.71 | 78 | 71.02 | 69.90 | -15 | 9,871 | -0.15% |
|
| 2018/08/31 | 1 | 67.90 | 20 | 69.16 | 69.80 | -19 | 9,927 | -0.19% |
|
| 2018/08/30 | 17 | 68.24 | 19 | 68.25 | 67.90 | -2 | 10,098 | -0.02% |
|
| 2018/08/29 | 14 | 68.31 | 16 | 68.17 | 68.00 | -2 | 10,379 | -0.02% |
|
| 2018/08/28 | 30 | 68.18 | 85 | 67.92 | 67.80 | -55 | 10,441 | -0.53% |
|
| 2018/08/27 | 29 | 65.11 | 71 | 64.48 | 66.10 | -42 | 10,324 | -0.41% |
|
| 2018/08/24 | 2 | 60.10 | 0 | 0.00 | 61.00 | 2 | 10,207 | 0.02% |
|
| 2018/08/23 | 2 | 60.80 | 1 | 60.50 | 60.30 | 1 | 10,201 | 0.01% |
|
| 2018/08/22 | 1 | 61.70 | 2 | 61.70 | 61.30 | -1 | 10,174 | -0.01% |
|
| 2018/08/21 | 3 | 60.30 | 7 | 61.26 | 61.50 | -4 | 10,153 | -0.04% |
|
| 2018/08/20 | 1 | 60.20 | 3 | 60.23 | 59.90 | -2 | 10,136 | -0.02% |
|
| 2018/08/17 | 1 | 61.20 | 8 | 61.66 | 61.20 | -7 | 10,116 | -0.07% |
|
| 2018/08/16 | 11 | 61.08 | 23 | 60.87 | 60.90 | -12 | 10,077 | -0.12% |
|
| 2018/08/15 | 28 | 59.90 | 7 | 60.41 | 60.80 | 21 | 10,019 | 0.21% |
|
| 2018/08/14 | 13 | 60.42 | 36 | 59.47 | 61.00 | -23 | 9,949 | -0.23% |
|
| 2018/08/13 | 56 | 57.73 | 68 | 57.82 | 58.00 | -12 | 9,858 | -0.12% |
|
| 2018/08/10 | 21 | 63.94 | 32 | 63.52 | 63.50 | -11 | 9,665 | -0.11% |
|
| 2018/08/09 | 31 | 63.99 | 38 | 64.14 | 63.60 | -7 | 9,600 | -0.07% |
|
| 2018/08/08 | 39 | 65.88 | 36.2 | 66.84 | 65.40 | 2.8 | 9,517 | 0.03% |
|
| 2018/08/07 | 25 | 66.54 | 15 | 67.03 | 66.00 | 10 | 9,413 | 0.11% |
|
| 2018/08/06 | 8 | 67.34 | 22 | 67.46 | 68.00 | -14 | 9,294 | -0.15% |
|
| 2018/08/03 | 0 | 0.00 | 33 | 64.45 | 65.50 | -33 | 9,053 | -0.36% |
|
| 2018/08/02 | 74 | 63.19 | 33 | 64.01 | 63.40 | 41 | 8,915 | 0.46% |
|
| 2018/08/01 | 57 | 66.98 | 72 | 69.17 | 65.20 | -15 | 8,639 | -0.17% |
|
| 2018/07/31 | 3 | 65.40 | 27 | 65.69 | 66.70 | -24 | 8,171 | -0.29% |
|
| 2018/07/30 | 26 | 64.51 | 44 | 64.28 | 65.00 | -18 | 8,038 | -0.22% |
|
| 2018/07/27 | 35 | 64.73 | 50 | 64.32 | 64.40 | -15 | 7,833 | -0.19% |
|
| 2018/07/26 | 16 | 62.58 | 10 | 63.20 | 62.50 | 6 | 7,493 | 0.08% |
|
| 2018/07/25 | 45 | 63.82 | 35 | 64.18 | 62.50 | 10 | 7,355 | 0.14% |
|
| 2018/07/24 | 20 | 62.97 | 86 | 63.28 | 64.40 | -66 | 7,084 | -0.93% |
|
| 2018/07/23 | 18 | 58.63 | 15 | 59.93 | 58.60 | 3 | 6,635 | 0.05% |
|
| 2018/07/20 | 31 | 60.66 | 13 | 60.05 | 60.40 | 18 | 6,512 | 0.28% |
|
| 2018/07/19 | 16 | 60.60 | 59 | 61.01 | 60.20 | -43 | 6,255 | -0.69% |
|
| 2018/07/18 | 4 | 58.35 | 16 | 58.29 | 58.30 | -12 | 5,926 | -0.20% |
|
| 2018/07/17 | 30 | 58.49 | 47 | 60.00 | 58.40 | -17 | 5,782 | -0.29% |
|
| 2018/07/16 | 10 | 56.43 | 26 | 55.96 | 56.60 | -16 | 5,390 | -0.30% |
|
| 2018/07/13 | 17.2 | 56.23 | 27 | 55.97 | 55.60 | -9.8 | 5,334 | -0.18% |
|
| 2018/07/12 | 18 | 54.13 | 10 | 55.13 | 56.00 | 8 | 5,246 | 0.15% |
|
| 2018/07/11 | 25 | 52.26 | 0 | 0.00 | 52.60 | 25 | 5,106 | 0.49% |
|
| 2018/07/10 | 15 | 52.97 | 9 | 52.87 | 52.90 | 6 | 5,076 | 0.12% |
|
| 2018/07/09 | 4 | 51.45 | 2 | 52.00 | 52.00 | 2 | 5,001 | 0.04% |
|
| 2018/07/06 | 13 | 50.77 | 3 | 50.43 | 52.30 | 10 | 4,956 | 0.20% |
|
| 2018/07/05 | 33 | 52.04 | 14 | 51.92 | 50.00 | 19 | 4,851 | 0.39% |
|
| 2018/07/04 | 20 | 59.82 | 59 | 61.21 | 54.50 | -39 | 4,621 | -0.84% |
|
| 2018/07/03 | 28 | 57.21 | 2 | 56.80 | 57.50 | 26 | 4,144 | 0.63% |
|
| 2018/07/02 | 18 | 57.48 | 18 | 58.02 | 57.90 | 0 | 4,062 | 0.00% |
|
| 2018/06/29 | 7 | 54.46 | 24 | 55.37 | 55.70 | -17 | 3,858 | -0.44% |
|
| 2018/06/28 | 9 | 53.24 | 6 | 54.47 | 52.20 | 3 | 3,706 | 0.08% |
|
| 2018/06/27 | 45 | 54.43 | 14 | 53.64 | 53.00 | 31 | 3,644 | 0.85% |
|
| 2018/06/26 | 25 | 50.26 | 7 | 50.81 | 53.00 | 18 | 3,570 | 0.50% |
|
| 2018/06/25 | 2 | 50.85 | 3 | 51.23 | 50.70 | -1 | 3,518 | -0.03% |
|
| 2018/06/22 | 6 | 51.60 | 5 | 51.88 | 51.80 | 1 | 3,485 | 0.03% |
|
| 2018/06/21 | 5 | 50.50 | 8 | 50.59 | 50.90 | -3 | 3,375 | -0.09% |
|
| 2018/06/20 | 18 | 49.76 | 0 | 0.00 | 49.70 | 18 | 3,321 | 0.54% |
|
| 2018/06/19 | 27 | 52.24 | 47 | 53.14 | 52.10 | -20 | 3,193 | -0.63% |
|
| 2018/06/15 | 34 | 56.40 | 16 | 56.62 | 53.60 | 18 | 3,111 | 0.58% |
|
| 2018/06/14 | 10 | 56.30 | 34 | 55.09 | 56.30 | -24 | 2,689 | -0.89% |
|
| 2018/06/13 | 50 | 51.35 | 15 | 51.34 | 51.20 | 35 | 2,410 | 1.45% |
|
| 2018/06/12 | 12 | 53.58 | 6 | 52.87 | 52.00 | 6 | 2,317 | 0.26% |
|
| 2018/06/11 | 13 | 53.28 | 14.2 | 53.43 | 54.00 | -1.2 | 2,183 | -0.05% |
|
| 2018/06/08 | 30 | 53.44 | 125 | 52.69 | 52.10 | -95 | 1,964 | -4.84% |
大賣/
|
| 2018/06/07 | 7 | 50.80 | 52 | 51.50 | 52.20 | -45 | 1,666 | -2.70% |
|
| 2018/06/06 | 25 | 48.17 | 31 | 48.76 | 49.45 | -6 | 1,400 | -0.43% |
|
| 2018/06/05 | 45 | 47.53 | 22 | 47.47 | 47.55 | 23 | 1,066 | 2.16% |
|
| 2018/06/04 | 14 | 42.94 | 22 | 43.00 | 43.25 | -8 | 895 | -0.89% |
|
| 2018/06/01 | 11 | 39.46 | 0 | 0.00 | 39.35 | 11 | 825 | 1.33% |
|
| 2018/05/31 | 6 | 40.06 | 8 | 39.84 | 39.65 | -2 | 820 | -0.24% |
|
| 2018/05/30 | 3 | 38.18 | 3 | 37.80 | 38.00 | 0 | 800 | 0.00% |
|
| 2018/05/29 | 12 | 39.36 | 7 | 38.59 | 38.50 | 5 | 802 | 0.62% |
|
| 2018/05/28 | 0 | 0.00 | 4 | 39.49 | 39.35 | -4 | 790 | -0.51% |
|
| 2018/05/25 | 30 | 38.90 | 13 | 38.87 | 38.85 | 17 | 787 | 2.16% |
|
| 2018/05/24 | 0 | 0.00 | 20 | 35.66 | 37.25 | -20 | 736 | -2.72% |
|
| 2018/05/22 | 2 | 33.75 | 0 | 0.00 | 34.20 | 2 | 720 | 0.28% |
|
| 2018/05/16 | 0 | 0.00 | 1 | 32.50 | 32.85 | -1 | 781 | -0.13% |
|
| 2018/05/15 | 2 | 32.60 | 0 | 0.00 | 32.50 | 2 | 790 | 0.25% |
|
| 2018/05/14 | 1 | 34.20 | 0 | 0.00 | 33.55 | 1 | 817 | 0.12% |
|
| 2018/05/11 | 0 | 0.00 | 1 | 31.70 | 32.50 | -1 | 813 | -0.12% |
|
| 2018/05/10 | 0 | 0.00 | 3 | 33.00 | 33.05 | -3 | 806 | -0.37% |
|
| 2018/05/09 | 0 | 0.00 | 3 | 32.95 | 32.70 | -3 | 814 | -0.37% |
|
| 2018/05/08 | 3 | 32.60 | 3 | 32.57 | 32.60 | 0 | 818 | 0.00% |
|
| 2018/05/07 | 11 | 32.15 | 5 | 32.18 | 33.00 | 6 | 835 | 0.72% |
|
| 2018/05/04 | 2 | 31.78 | 0 | 0.00 | 31.60 | 2 | 868 | 0.23% |
|
| 2018/05/03 | 16.1 | 32.27 | 0 | 0.00 | 31.85 | 16.1 | 864 | 1.86% |
|
| 2018/04/30 | 7 | 32.80 | 0 | 0.00 | 33.20 | 7 | 907 | 0.77% |
|
| 2018/04/27 | 19 | 32.71 | 2 | 33.13 | 32.90 | 17 | 907 | 1.87% |
|
| 2018/04/26 | 8 | 33.97 | 0 | 0.00 | 32.40 | 8 | 906 | 0.88% |
|
| 2018/04/25 | 3 | 35.03 | 7 | 35.30 | 34.80 | -4 | 896 | -0.45% |
|
| 2018/04/24 | 14 | 35.24 | 7 | 35.00 | 35.40 | 7 | 892 | 0.78% |
|
| 2018/04/23 | 27 | 37.50 | 0 | 0.00 | 36.50 | 27 | 892 | 3.03% |
|
| 2018/04/19 | 6 | 37.47 | 0 | 0.00 | 37.55 | 6 | 889 | 0.67% |
|
| 2018/04/18 | 19 | 36.66 | 2 | 37.50 | 37.55 | 17 | 909 | 1.87% |
|
| 2018/04/17 | 1 | 38.60 | 0 | 0.00 | 38.60 | 1 | 892 | 0.11% |
|
| 2018/04/16 | 1 | 38.35 | 5 | 39.31 | 38.35 | -4 | 886 | -0.45% |
|
| 2018/04/13 | 33 | 39.22 | 1 | 39.10 | 39.10 | 32 | 883 | 3.62% |
|
| 2018/04/12 | 0 | 0.00 | 2 | 39.15 | 39.40 | -2 | 882 | -0.23% |
|
| 2018/04/11 | 14 | 38.89 | 2 | 40.10 | 38.50 | 12 | 872 | 1.37% |
|
| 2018/04/10 | 16 | 39.05 | 1 | 39.00 | 39.15 | 15 | 853 | 1.76% |
|
| 2018/04/09 | 21 | 37.67 | 0 | 0.00 | 37.80 | 21 | 861 | 2.44% |
|
| 2018/04/03 | 23 | 38.91 | 5 | 39.11 | 38.70 | 18 | 872 | 2.06% |
|
| 2018/04/02 | 10 | 40.84 | 0 | 0.00 | 40.75 | 10 | 866 | 1.15% |
|
| 2018/03/30 | 0 | 0.00 | 4 | 43.50 | 41.00 | -4 | 885 | -0.45% |
|
| 2018/03/29 | 0 | 0.00 | 27 | 43.40 | 42.55 | -27 | 902 | -2.99% |
|
| 2018/03/28 | 0.1 | 42.50 | 1 | 43.00 | 42.75 | -0.9 | 895 | -0.10% |
|
| 2018/03/27 | 0 | 0.00 | 17 | 42.99 | 43.00 | -17 | 893 | -1.90% |
|
| 2018/03/26 | 0 | 0.00 | 2 | 41.10 | 41.35 | -2 | 893 | -0.22% |
|
| 2018/03/23 | 13 | 40.91 | 8 | 40.60 | 40.90 | 5 | 894 | 0.56% |
|
| 2018/03/22 | 4 | 42.80 | 3 | 42.88 | 42.10 | 1 | 907 | 0.11% |
|
| 2018/03/21 | 14 | 42.80 | 3 | 43.00 | 43.00 | 11 | 909 | 1.21% |
|
| 2018/03/19 | 5 | 40.95 | 1 | 41.00 | 40.90 | 4 | 892 | 0.45% |
|
| 2018/03/16 | 0 | 0.00 | 1 | 41.05 | 40.90 | -1 | 898 | -0.11% |
|
| 2018/03/15 | 1 | 42.20 | 18 | 41.52 | 41.30 | -17 | 909 | -1.87% |
|
| 2018/03/14 | 0 | 0.00 | 1 | 39.40 | 39.60 | -1 | 887 | -0.11% |
|
| 2018/03/13 | 3 | 39.08 | 0 | 0.00 | 38.70 | 3 | 907 | 0.33% |
|
| 2018/03/09 | 1 | 37.60 | 6 | 38.39 | 38.15 | -5 | 966 | -0.52% |
|
| 2018/03/07 | 0 | 0.00 | 3 | 37.37 | 37.35 | -3 | 1,027 | -0.29% |
|
| 2018/03/06 | 3 | 37.45 | 0 | 0.00 | 37.60 | 3 | 1,048 | 0.29% |
|
| 2018/03/05 | 1 | 37.85 | 0 | 0.00 | 37.05 | 1 | 1,067 | 0.09% |
|
| 2018/03/02 | 1 | 37.90 | 4 | 37.81 | 38.00 | -3 | 1,072 | -0.28% |
|
| 2018/03/01 | 6 | 38.68 | 3 | 38.80 | 38.75 | 3 | 1,082 | 0.28% |
|
| 2018/02/27 | 13 | 40.30 | 9 | 39.42 | 39.35 | 4 | 1,091 | 0.37% |
|
| 2018/02/26 | 22 | 38.82 | 10 | 38.99 | 38.40 | 12 | 1,078 | 1.11% |
|
| 2018/02/23 | 5 | 38.39 | 1 | 38.00 | 38.20 | 4 | 1,092 | 0.37% |
|
| 2018/02/22 | 4 | 36.93 | 3 | 37.18 | 37.50 | 1 | 1,180 | 0.08% |
|
| 2018/02/21 | 3 | 36.40 | 2 | 36.15 | 37.00 | 1 | 1,211 | 0.08% |
|
| 2018/02/12 | 3 | 33.67 | 1 | 33.80 | 33.95 | 2 | 1,217 | 0.16% |
|
| 2018/02/09 | 21 | 33.30 | 12 | 34.30 | 33.20 | 9 | 1,254 | 0.72% |
|
| 2018/02/08 | 4 | 35.24 | 2 | 35.73 | 35.45 | 2 | 1,268 | 0.16% |
|
| 2018/02/07 | 2 | 38.63 | 4 | 38.60 | 37.85 | -2 | 1,248 | -0.16% |
|
| 2018/02/06 | 25 | 38.21 | 6 | 38.73 | 38.30 | 19 | 1,257 | 1.51% |
|
| 2018/02/05 | 12 | 41.57 | 0 | 0.00 | 42.00 | 12 | 1,243 | 0.97% |
|
| 2018/02/01 | 3 | 43.55 | 1 | 43.45 | 42.85 | 2 | 1,301 | 0.15% |
|
| 2018/01/31 | 8 | 43.01 | 6 | 43.28 | 42.75 | 2 | 1,355 | 0.15% |
|
| 2018/01/30 | 10 | 44.89 | 3 | 43.50 | 43.20 | 7 | 1,403 | 0.50% |
|
| 2018/01/29 | 81 | 44.18 | 4 | 44.43 | 44.90 | 77 | 1,436 | 5.36% |
|
| 2018/01/25 | 7 | 42.86 | 0 | 0.00 | 42.00 | 7 | 1,457 | 0.48% |
|
| 2018/01/24 | 1 | 42.05 | 4 | 42.55 | 42.75 | -3 | 1,515 | -0.20% |
|
| 2018/01/23 | 2 | 42.20 | 1 | 42.40 | 41.80 | 1 | 1,595 | 0.06% |
|
| 2018/01/22 | 4 | 42.31 | 0 | 0.00 | 42.40 | 4 | 1,686 | 0.24% |
|
| 2018/01/19 | 6 | 43.02 | 0 | 0.00 | 42.60 | 6 | 1,891 | 0.32% |
|
| 2018/01/18 | 1 | 43.90 | 1 | 43.65 | 43.20 | 0 | 1,928 | 0.00% |
|
| 2018/01/15 | 1 | 43.20 | 5 | 43.45 | 43.35 | -4 | 2,288 | -0.17% |
|
| 2018/01/12 | 10 | 43.22 | 1 | 42.30 | 43.95 | 9 | 2,475 | 0.36% |
|
| 2018/01/11 | 1 | 42.30 | 0 | 0.00 | 41.70 | 1 | 2,475 | 0.04% |
|
| 2018/01/10 | 0 | 0.00 | 2 | 41.85 | 42.20 | -2 | 2,494 | -0.08% |
|
| 2018/01/09 | 2 | 42.53 | 2 | 42.93 | 41.60 | 0 | 2,519 | 0.00% |
|
| 2018/01/08 | 2 | 42.93 | 2 | 42.85 | 43.25 | 0 | 2,530 | 0.00% |
|
| 2018/01/05 | 1 | 44.00 | 2 | 43.55 | 43.80 | -1 | 2,550 | -0.04% |
|
| 2018/01/04 | 2 | 42.93 | 0 | 0.00 | 43.30 | 2 | 2,571 | 0.08% |
|
| 2018/01/03 | 1 | 44.85 | 2 | 45.45 | 43.55 | -1 | 2,588 | -0.04% |
|
| 2018/01/02 | 1 | 40.65 | 7 | 42.21 | 44.40 | -6 | 2,588 | -0.23% |
|