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-宜蘭 券商分點個股進出
群益金鼎-宜蘭 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
|
| 2024/11/25 | 0 | 0.00 | 20.5 | 229.10 | 229.50 | -20.5 | 4,383 | -0.47% |
|
| 2024/11/22 | 0 | 227.72 | 0 | 0.00 | 224.00 | 0 | 4,411 | 0.00% |
|
| 2024/11/21 | 1 | 227.50 | 0 | 0.00 | 226.00 | 1 | 4,423 | 0.02% |
|
| 2024/11/20 | 10 | 225.75 | 8 | 229.00 | 226.00 | 2 | 4,452 | 0.04% |
|
| 2024/11/19 | 8 | 223.50 | 8 | 225.50 | 223.50 | 0 | 4,462 | 0.00% |
|
| 2024/11/18 | 0.1 | 220.00 | 0 | 0.00 | 219.50 | 0.1 | 4,449 | 0.00% |
|
| 2024/11/15 | 1.1 | 221.57 | 0 | 0.00 | 226.00 | 1.1 | 4,458 | 0.02% |
|
| 2024/11/14 | 0 | 220.17 | 0 | 0.00 | 220.00 | 0 | 4,481 | 0.00% |
|
| 2024/11/12 | 1 | 227.00 | 0 | 0.00 | 225.00 | 1 | 4,604 | 0.02% |
|
| 2024/11/07 | 8.1 | 239.51 | 1 | 241.50 | 238.50 | 7.1 | 4,781 | 0.15% |
|
| 2024/11/06 | 1 | 240.00 | 0 | 0.00 | 240.00 | 1 | 4,915 | 0.02% |
|
| 2024/11/05 | 0 | 232.00 | 1 | 230.00 | 231.00 | -1 | 4,971 | -0.02% |
|
| 2024/10/30 | 1.2 | 228.24 | 0 | 0.00 | 234.50 | 1.2 | 5,127 | 0.02% |
|
| 2024/10/29 | 1.4 | 234.39 | 1 | 236.50 | 242.00 | 0.4 | 4,972 | 0.01% |
|
| 2024/10/28 | 1 | 258.50 | 1.1 | 253.62 | 253.50 | -0.1 | 4,992 | 0.00% |
|
| 2024/10/25 | 1 | 255.00 | 1 | 256.50 | 254.50 | 0 | 5,161 | 0.00% |
|
| 2024/10/23 | 1 | 269.00 | 0 | 0.00 | 268.00 | 1 | 5,428 | 0.02% |
|
| 2024/10/22 | 2 | 269.25 | 1 | 270.00 | 270.50 | 1 | 5,590 | 0.02% |
|
| 2024/10/21 | 1 | 271.00 | 1 | 270.03 | 271.50 | 0 | 5,732 | 0.00% |
|
| 2024/10/18 | 0.1 | 262.67 | 0 | 0.00 | 260.00 | 0.1 | 5,841 | 0.00% |
|
| 2024/10/16 | 3 | 269.50 | 3 | 270.17 | 268.50 | 0 | 6,168 | 0.00% |
|
| 2024/10/15 | 2 | 275.50 | 1 | 278.00 | 274.50 | 1 | 6,520 | 0.02% |
|
| 2024/10/14 | 1 | 272.94 | 2.1 | 268.85 | 274.00 | -1 | 6,527 | -0.02% |
|
| 2024/10/11 | 1 | 268.00 | 2.2 | 263.21 | 267.50 | -1.2 | 6,553 | -0.02% |
|
| 2024/10/09 | 2.2 | 265.83 | 2 | 263.50 | 259.00 | 0.2 | 6,577 | 0.00% |
|
| 2024/10/08 | 1 | 257.90 | 0 | 0.00 | 261.00 | 1 | 6,681 | 0.02% |
|
| 2024/10/07 | 0 | 0.00 | 0.1 | 264.50 | 264.00 | -0.1 | 6,849 | 0.00% |
|
| 2024/10/04 | 2 | 262.50 | 2 | 262.25 | 260.00 | 0 | 6,975 | 0.00% |
|
| 2024/10/01 | 2 | 265.50 | 2 | 262.00 | 262.00 | 0 | 7,153 | 0.00% |
|
| 2024/09/30 | 2.2 | 268.00 | 2 | 270.75 | 266.00 | 0.2 | 7,206 | 0.00% |
|
| 2024/09/27 | 1 | 273.00 | 4 | 270.75 | 268.00 | -3 | 7,371 | -0.04% |
|
| 2024/09/26 | 1 | 265.00 | 1 | 268.00 | 264.50 | 0 | 7,551 | 0.00% |
|
| 2024/09/25 | 5 | 267.40 | 3.2 | 268.28 | 266.00 | 1.8 | 7,646 | 0.02% |
|
| 2024/09/24 | 1.3 | 256.44 | 1 | 257.00 | 258.00 | 0.3 | 7,794 | 0.00% |
|
| 2024/09/23 | 1 | 263.50 | 1 | 263.00 | 262.50 | 0 | 7,969 | 0.00% |
|
| 2024/09/20 | 1 | 264.50 | 3 | 264.83 | 261.00 | -2 | 8,208 | -0.02% |
|
| 2024/09/19 | 7.1 | 259.33 | 7.2 | 262.59 | 264.50 | -0.1 | 8,278 | 0.00% |
|
| 2024/09/18 | 1.1 | 258.90 | 1 | 264.00 | 252.50 | 0.1 | 8,383 | 0.00% |
|
| 2024/09/16 | 1 | 263.00 | 0 | 0.00 | 262.00 | 1 | 8,443 | 0.01% |
|
| 2024/09/13 | 0.1 | 263.85 | 0 | 0.00 | 265.50 | 0.1 | 8,730 | 0.00% |
|
| 2024/09/12 | 2 | 266.50 | 2 | 262.25 | 265.50 | 0 | 8,906 | 0.00% |
|
| 2024/09/11 | 5 | 252.50 | 4 | 253.88 | 253.50 | 1 | 9,184 | 0.01% |
|
| 2024/09/10 | 0.1 | 259.00 | 0 | 0.00 | 254.50 | 0.1 | 9,423 | 0.00% |
|
| 2024/09/06 | 4 | 264.25 | 2 | 265.50 | 264.50 | 2 | 9,658 | 0.02% |
|
| 2024/09/05 | 3 | 261.83 | 2 | 266.75 | 258.00 | 1 | 9,681 | 0.01% |
|
| 2024/09/04 | 3.4 | 270.38 | 3 | 267.50 | 265.00 | 0.4 | 9,674 | 0.00% |
|
| 2024/09/03 | 2 | 295.00 | 2 | 300.00 | 292.50 | 0 | 9,611 | 0.00% |
|
| 2024/09/02 | 3.1 | 300.34 | 3 | 304.33 | 298.50 | 0.1 | 9,640 | 0.00% |
|
| 2024/08/30 | 3.4 | 302.97 | 2 | 301.50 | 304.00 | 1.4 | 9,714 | 0.01% |
|
| 2024/08/29 | 3.6 | 297.07 | 5 | 300.90 | 302.50 | -1.4 | 9,892 | -0.01% |
|
| 2024/08/28 | 3 | 294.50 | 0 | 0.00 | 291.50 | 3 | 9,812 | 0.03% |
|
| 2024/08/27 | 0 | 0.00 | 1.1 | 290.71 | 297.50 | -1.1 | 9,873 | -0.01% |
|
| 2024/08/26 | 0 | 0.00 | 0.3 | 293.50 | 291.50 | -0.3 | 10,115 | 0.00% |
|
| 2024/08/23 | 2 | 295.75 | 1.3 | 295.88 | 297.00 | 0.7 | 10,345 | 0.01% |
|
| 2024/08/22 | 0 | 0.00 | 1.1 | 298.91 | 299.00 | -1.1 | 10,759 | -0.01% |
|
| 2024/08/21 | 0 | 0.00 | 1 | 298.00 | 292.50 | -1 | 10,777 | -0.01% |
|
| 2024/08/20 | 1 | 302.50 | 2.4 | 301.28 | 301.50 | -1.4 | 10,799 | -0.01% |
|
| 2024/08/16 | 3 | 295.83 | 2 | 296.00 | 297.00 | 1 | 10,749 | 0.01% |
|
| 2024/08/15 | 4 | 292.00 | 4.5 | 291.28 | 292.00 | -0.5 | 10,713 | 0.00% |
|
| 2024/08/14 | 4 | 294.87 | 4 | 295.15 | 293.50 | 0 | 10,707 | 0.00% |
|
| 2024/08/13 | 1.5 | 284.50 | 1 | 278.50 | 285.00 | 0.5 | 10,571 | 0.00% |
|
| 2024/08/12 | 1 | 272.50 | 4.2 | 281.19 | 281.00 | -3.2 | 10,553 | -0.03% |
|
| 2024/08/09 | 1 | 272.50 | 1 | 274.50 | 265.00 | 0 | 10,579 | 0.00% |
|
| 2024/08/08 | 4 | 263.50 | 6 | 261.92 | 262.50 | -2 | 10,522 | -0.02% |
|
| 2024/08/07 | 5.1 | 256.10 | 6 | 250.00 | 261.00 | -0.9 | 10,371 | -0.01% |
|
| 2024/08/06 | 6.1 | 239.76 | 11.2 | 245.00 | 237.50 | -5.1 | 10,326 | -0.05% |
|
| 2024/08/05 | 3.2 | 261.48 | 2.6 | 259.06 | 258.50 | 0.6 | 10,134 | 0.01% |
|
| 2024/08/02 | 5.4 | 287.02 | 3 | 292.17 | 287.00 | 2.4 | 10,115 | 0.02% |
|
| 2024/08/01 | 1 | 302.00 | 1 | 303.50 | 303.50 | 0 | 10,108 | 0.00% |
|
| 2024/07/31 | 5.2 | 300.34 | 4 | 301.88 | 296.50 | 1.2 | 10,061 | 0.01% |
|
| 2024/07/30 | 3.3 | 284.58 | 5.6 | 292.11 | 308.00 | -2.3 | 9,928 | -0.02% |
|
| 2024/07/29 | 2.7 | 295.29 | 3 | 305.83 | 290.00 | -0.3 | 9,782 | 0.00% |
|
| 2024/07/26 | 1.3 | 317.00 | 0 | 0.00 | 318.50 | 1.3 | 9,569 | 0.01% |
|
| 2024/07/23 | 2 | 335.50 | 4 | 334.63 | 327.50 | -2 | 9,602 | -0.02% |
|
| 2024/07/22 | 4.1 | 321.29 | 0 | 321.00 | 318.50 | 4.1 | 9,751 | 0.04% |
|
| 2024/07/19 | 1 | 344.50 | 6 | 337.67 | 337.50 | -5 | 9,783 | -0.05% |
|
| 2024/07/18 | 6.7 | 334.78 | 1 | 333.01 | 332.00 | 5.7 | 9,801 | 0.06% |
|
| 2024/07/17 | 5.1 | 357.42 | 3 | 354.00 | 353.00 | 2.1 | 9,703 | 0.02% |
|
| 2024/07/16 | 30 | 358.28 | 35.5 | 357.13 | 358.50 | -5.5 | 9,690 | -0.06% |
|
| 2024/07/15 | 3 | 344.17 | 2 | 347.25 | 339.00 | 1 | 9,465 | 0.01% |
|
| 2024/07/12 | 3 | 344.00 | 2 | 342.75 | 343.00 | 1 | 9,472 | 0.01% |
|
| 2024/07/11 | 0.1 | 344.50 | 1 | 348.50 | 342.50 | -1 | 9,454 | -0.01% |
|
| 2024/07/10 | 0.4 | 350.00 | 0 | 0.00 | 346.50 | 0.4 | 9,538 | 0.00% |
|
| 2024/07/09 | 0.3 | 348.33 | 1 | 351.00 | 352.50 | -0.7 | 9,454 | -0.01% |
|
| 2024/07/08 | 1.1 | 345.44 | 0.5 | 340.17 | 343.50 | 0.6 | 9,353 | 0.01% |
|
| 2024/07/05 | 3 | 350.33 | 10.6 | 349.18 | 351.00 | -7.6 | 9,314 | -0.08% |
|
| 2024/07/04 | 7 | 341.00 | 0 | 0.00 | 341.00 | 7 | 9,178 | 0.08% |
|
| 2024/07/03 | 4 | 346.13 | 2.1 | 342.08 | 342.00 | 1.9 | 9,189 | 0.02% |
|
| 2024/07/02 | 7 | 344.91 | 9.1 | 343.19 | 343.00 | -2.1 | 9,053 | -0.02% |
|
| 2024/07/01 | 2.1 | 337.18 | 3 | 335.33 | 334.50 | -1 | 8,854 | -0.01% |
|
| 2024/06/28 | 7.1 | 337.46 | 9.6 | 338.75 | 336.00 | -2.5 | 8,773 | -0.03% |
|
| 2024/06/27 | 2.1 | 333.83 | 4.6 | 333.07 | 329.00 | -2.5 | 8,601 | -0.03% |
|
| 2024/06/26 | 2.2 | 323.55 | 5.9 | 328.47 | 328.50 | -3.7 | 8,461 | -0.04% |
|
| 2024/06/25 | 1.2 | 312.92 | 1 | 309.67 | 314.00 | 0.2 | 8,250 | 0.00% |
|
| 2024/06/24 | 2.8 | 314.24 | 6 | 319.93 | 310.50 | -3.2 | 8,166 | -0.04% |
|
| 2024/06/21 | 3.2 | 331.53 | 2.3 | 329.97 | 330.50 | 0.9 | 8,084 | 0.01% |
|
| 2024/06/20 | 3 | 337.33 | 12.2 | 337.42 | 335.00 | -9.2 | 8,080 | -0.11% |
|
| 2024/06/19 | 3 | 328.83 | 5.2 | 331.39 | 326.00 | -2.2 | 7,855 | -0.03% |
|
| 2024/06/18 | 9.3 | 332.65 | 2.7 | 328.78 | 326.00 | 6.6 | 7,723 | 0.09% |
|
| 2024/06/17 | 2.2 | 329.88 | 5.3 | 330.49 | 326.00 | -3.2 | 7,477 | -0.04% |
|
| 2024/06/14 | 0.2 | 313.41 | 4.2 | 317.55 | 316.50 | -4 | 7,285 | -0.05% |
|
| 2024/06/13 | 0 | 0.00 | 5.5 | 306.05 | 307.50 | -5.5 | 7,149 | -0.08% |
|
| 2024/06/12 | 0 | 0.00 | 0.1 | 300.00 | 298.00 | -0.1 | 7,137 | 0.00% |
|
| 2024/06/11 | 0.1 | 297.50 | 3 | 295.50 | 296.50 | -2.9 | 7,256 | -0.04% |
|
| 2024/06/07 | 1.2 | 303.71 | 0.1 | 304.00 | 301.00 | 1.1 | 7,269 | 0.02% |
|
| 2024/06/06 | 0.3 | 299.70 | 1 | 300.00 | 299.50 | -0.8 | 7,227 | -0.01% |
|
| 2024/06/05 | 3 | 300.17 | 6 | 298.42 | 298.00 | -3 | 7,250 | -0.04% |
|
| 2024/06/04 | 9.7 | 305.85 | 2 | 301.75 | 302.00 | 7.7 | 7,270 | 0.11% |
|
| 2024/06/03 | 0.3 | 297.70 | 1 | 300.50 | 296.50 | -0.8 | 7,214 | -0.01% |
|
| 2024/05/31 | 2.5 | 300.84 | 4.1 | 298.62 | 297.50 | -1.6 | 7,363 | -0.02% |
|
| 2024/05/30 | 11.1 | 303.40 | 8.3 | 303.62 | 302.00 | 2.8 | 7,407 | 0.04% |
|
| 2024/05/29 | 8.4 | 298.42 | 6 | 298.33 | 297.00 | 2.4 | 7,291 | 0.03% |
|
| 2024/05/28 | 11.1 | 296.43 | 13.1 | 293.81 | 304.00 | -2 | 7,264 | -0.03% |
|
| 2024/05/27 | 1.1 | 279.53 | 2 | 280.75 | 277.50 | -0.9 | 6,974 | -0.01% |
|
| 2024/05/24 | 2.1 | 278.86 | 1 | 274.00 | 275.50 | 1.1 | 7,073 | 0.02% |
|
| 2024/05/23 | 1.1 | 273.05 | 0 | 0.00 | 272.50 | 1.1 | 7,128 | 0.02% |
|
| 2024/05/22 | 0.2 | 279.00 | 1 | 278.00 | 277.50 | -0.8 | 7,314 | -0.01% |
|
| 2024/05/21 | 1.1 | 277.57 | 0 | 0.00 | 277.00 | 1.1 | 7,563 | 0.01% |
|
| 2024/05/20 | 2 | 281.99 | 3 | 279.50 | 280.50 | -1 | 8,079 | -0.01% |
|
| 2024/05/16 | 0 | 0.00 | 4 | 279.63 | 278.50 | -4 | 8,603 | -0.05% |
|
| 2024/05/15 | 1 | 278.00 | 1 | 274.00 | 272.50 | 0 | 8,787 | 0.00% |
|
| 2024/05/14 | 5 | 278.10 | 1 | 277.00 | 279.00 | 4 | 9,059 | 0.04% |
|
| 2024/05/13 | 0 | 0.00 | 1 | 275.00 | 272.00 | -1 | 9,141 | -0.01% |
|
| 2024/05/10 | 0 | 274.00 | 2.1 | 274.52 | 273.00 | -2 | 9,396 | -0.02% |
|
| 2024/05/09 | 1.1 | 280.84 | 1 | 286.00 | 276.50 | 0.1 | 9,548 | 0.00% |
|
| 2024/05/08 | 0 | 0.00 | 1 | 281.00 | 282.00 | -1 | 9,612 | -0.01% |
|
| 2024/05/07 | 3.2 | 281.14 | 1 | 280.00 | 281.00 | 2.2 | 9,742 | 0.02% |
|
| 2024/05/06 | 1.3 | 290.28 | 1 | 285.00 | 285.00 | 0.3 | 9,809 | 0.00% |
|
| 2024/05/02 | 1 | 288.50 | 1 | 290.50 | 288.50 | 0 | 10,181 | 0.00% |
|
| 2024/04/30 | 2 | 298.25 | 2 | 294.00 | 294.00 | 0 | 10,399 | 0.00% |
|
| 2024/04/29 | 8.1 | 299.38 | 7.1 | 301.71 | 297.50 | 1 | 10,499 | 0.01% |
|
| 2024/04/26 | 3 | 290.36 | 6.1 | 291.86 | 295.50 | -3.1 | 10,648 | -0.03% |
|
| 2024/04/25 | 4.6 | 285.35 | 4 | 282.13 | 279.00 | 0.6 | 10,729 | 0.01% |
|
| 2024/04/24 | 10.4 | 295.00 | 10 | 297.05 | 294.50 | 0.4 | 10,820 | 0.00% |
|
| 2024/04/23 | 0.4 | 290.50 | 0 | 0.00 | 295.00 | 0.4 | 11,021 | 0.00% |
|
| 2024/04/22 | 4 | 295.03 | 2.4 | 294.19 | 290.00 | 1.7 | 11,541 | 0.01% |
|
| 2024/04/19 | 8.3 | 310.40 | 3 | 317.00 | 306.00 | 5.3 | 11,660 | 0.05% |
|
| 2024/04/18 | 2 | 318.25 | 2 | 319.25 | 322.00 | 0 | 12,058 | 0.00% |
|
| 2024/04/17 | 2.3 | 316.44 | 1 | 314.00 | 314.00 | 1.3 | 12,758 | 0.01% |
|
| 2024/04/16 | 4.1 | 311.59 | 6 | 313.08 | 313.00 | -1.9 | 12,920 | -0.01% |
|
| 2024/04/15 | 10.2 | 316.05 | 10 | 317.45 | 312.50 | 0.2 | 13,093 | 0.00% |
|
| 2024/04/12 | 1 | 319.50 | 3 | 319.83 | 323.00 | -2 | 13,337 | -0.01% |
|
| 2024/04/11 | 2.2 | 323.40 | 1 | 318.50 | 318.50 | 1.2 | 13,637 | 0.01% |
|
| 2024/04/09 | 3 | 333.67 | 6 | 330.25 | 329.00 | -3 | 14,098 | -0.02% |
|
| 2024/04/08 | 2.7 | 339.73 | 1 | 338.02 | 338.00 | 1.7 | 14,140 | 0.01% |
|
| 2024/04/03 | 1.1 | 340.27 | 2 | 342.74 | 345.00 | -0.9 | 14,171 | -0.01% |
|
| 2024/04/02 | 3.2 | 350.10 | 3 | 347.83 | 347.50 | 0.2 | 14,312 | 0.00% |
|
| 2024/04/01 | 1.2 | 350.25 | 2 | 349.75 | 349.00 | -0.8 | 14,392 | -0.01% |
|
| 2024/03/29 | 2 | 345.00 | 4.1 | 343.35 | 344.00 | -2.1 | 14,472 | -0.01% |
|
| 2024/03/28 | 3.6 | 338.27 | 1 | 343.00 | 334.50 | 2.6 | 14,504 | 0.02% |
|
| 2024/03/27 | 1.7 | 341.42 | 1.1 | 339.86 | 338.00 | 0.6 | 14,643 | 0.00% |
|
| 2024/03/26 | 1.3 | 339.08 | 2 | 339.58 | 339.50 | -0.7 | 14,942 | 0.00% |
|
| 2024/03/25 | 6.5 | 356.33 | 4 | 353.00 | 349.00 | 2.4 | 15,108 | 0.02% |
|
| 2024/03/22 | 3.1 | 351.75 | 1 | 350.00 | 351.50 | 2.1 | 15,234 | 0.01% |
|
| 2024/03/21 | 1.1 | 350.36 | 1 | 347.00 | 345.50 | 0.1 | 15,435 | 0.00% |
|
| 2024/03/20 | 1 | 354.00 | 0 | 0.00 | 347.50 | 1 | 15,647 | 0.01% |
|
| 2024/03/19 | 2.3 | 350.64 | 2 | 349.75 | 350.00 | 0.3 | 15,930 | 0.00% |
|
| 2024/03/18 | 2 | 357.00 | 2 | 356.75 | 359.00 | 0 | 16,292 | 0.00% |
|
| 2024/03/15 | 4.2 | 359.82 | 4 | 359.25 | 354.50 | 0.2 | 16,844 | 0.00% |
|
| 2024/03/14 | 5.3 | 354.16 | 4.2 | 356.95 | 362.00 | 1.1 | 16,946 | 0.01% |
|
| 2024/03/13 | 3.2 | 354.32 | 3 | 345.67 | 345.00 | 0.2 | 17,056 | 0.00% |
|
| 2024/03/12 | 1.1 | 365.32 | 1 | 362.00 | 361.50 | 0.1 | 17,194 | 0.00% |
|
| 2024/03/11 | 2.3 | 366.78 | 0 | 0.00 | 363.00 | 2.3 | 17,407 | 0.01% |
|
| 2024/03/08 | 3.4 | 370.06 | 2 | 371.00 | 362.50 | 1.4 | 17,626 | 0.01% |
|
| 2024/03/07 | 26.8 | 383.85 | 27.1 | 378.17 | 375.00 | -0.2 | 17,877 | 0.00% |
|
| 2024/03/06 | 21.4 | 389.82 | 19 | 385.95 | 392.00 | 2.4 | 18,100 | 0.01% |
|
| 2024/03/05 | 26.5 | 404.57 | 16 | 411.38 | 401.00 | 10.5 | 18,356 | 0.06% |
|
| 2024/03/04 | 4.2 | 403.39 | 3 | 408.00 | 403.00 | 1.2 | 18,934 | 0.01% |
|
| 2024/03/01 | 5.1 | 399.61 | 17 | 398.15 | 398.50 | -11.9 | 19,232 | -0.06% |
|
| 2024/02/29 | 2 | 390.00 | 3.6 | 390.38 | 387.00 | -1.6 | 19,198 | -0.01% |
|
| 2024/02/27 | 3 | 382.33 | 8 | 382.13 | 382.00 | -5 | 19,253 | -0.03% |
|
| 2024/02/26 | 7.2 | 381.17 | 2 | 381.00 | 380.00 | 5.2 | 19,419 | 0.03% |
|
| 2024/02/23 | 3.2 | 387.90 | 1 | 388.00 | 386.00 | 2.2 | 19,620 | 0.01% |
|
| 2024/02/22 | 2.8 | 385.52 | 8.1 | 387.29 | 382.00 | -5.3 | 19,604 | -0.03% |
|
| 2024/02/21 | 21.6 | 384.54 | 5 | 383.40 | 380.00 | 16.6 | 19,883 | 0.08% |
|
| 2024/02/20 | 15.6 | 409.44 | 5 | 408.15 | 400.00 | 10.6 | 19,888 | 0.05% |
|
| 2024/02/19 | 13 | 428.84 | 2 | 416.25 | 415.00 | 11 | 19,708 | 0.06% |
|
| 2024/02/16 | 7 | 442.07 | 3 | 447.17 | 441.50 | 4 | 19,710 | 0.02% |
|
| 2024/02/15 | 7 | 443.29 | 10 | 450.90 | 455.00 | -3 | 19,626 | -0.02% |
|
| 2024/02/05 | 7.1 | 420.97 | 9 | 419.89 | 418.00 | -1.9 | 19,452 | -0.01% |
|
| 2024/02/02 | 11 | 424.00 | 11.4 | 423.03 | 421.00 | -0.4 | 19,498 | 0.00% |
|
| 2024/02/01 | 9 | 414.10 | 7 | 409.72 | 411.00 | 2 | 19,353 | 0.01% |
|
| 2024/01/31 | 2 | 420.00 | 3 | 421.67 | 416.50 | -1 | 19,344 | -0.01% |
|
| 2024/01/30 | 2.2 | 423.97 | 5 | 425.90 | 430.00 | -2.8 | 19,350 | -0.01% |
|
| 2024/01/29 | 5 | 421.60 | 2 | 418.50 | 420.50 | 3 | 19,371 | 0.02% |
|
| 2024/01/26 | 5.5 | 430.75 | 5 | 428.30 | 422.00 | 0.5 | 19,472 | 0.00% |
|
| 2024/01/25 | 11 | 435.86 | 10.4 | 436.51 | 439.50 | 0.7 | 19,553 | 0.00% |
|
| 2024/01/24 | 8.4 | 426.34 | 7.1 | 428.22 | 429.00 | 1.3 | 19,605 | 0.01% |
|
| 2024/01/23 | 11 | 442.32 | 12.4 | 440.13 | 437.00 | -1.4 | 19,739 | -0.01% |
|
| 2024/01/22 | 3.2 | 442.77 | 1.1 | 444.00 | 448.00 | 2.1 | 19,787 | 0.01% |
|
| 2024/01/19 | 17.2 | 434.18 | 17 | 433.47 | 430.00 | 0.2 | 19,771 | 0.00% |
|
| 2024/01/18 | 8.1 | 421.69 | 9 | 423.39 | 423.50 | -0.9 | 19,624 | 0.00% |
|
| 2024/01/17 | 14 | 432.07 | 14 | 430.50 | 428.00 | 0 | 19,804 | 0.00% |
|
| 2024/01/16 | 7 | 429.57 | 7 | 430.79 | 429.50 | 0 | 19,718 | 0.00% |
|
| 2024/01/15 | 5 | 420.18 | 2 | 412.25 | 411.50 | 3 | 19,409 | 0.02% |
|
| 2024/01/12 | 4 | 422.71 | 5 | 422.00 | 421.50 | -1 | 19,403 | -0.01% |
|
| 2024/01/11 | 6 | 405.50 | 9 | 409.05 | 422.50 | -3 | 19,203 | -0.02% |
|
| 2024/01/10 | 7 | 381.07 | 7 | 384.00 | 387.00 | 0 | 18,815 | 0.00% |
|
| 2024/01/09 | 5 | 378.20 | 4 | 379.00 | 375.50 | 1 | 19,198 | 0.01% |
|
| 2024/01/08 | 4 | 384.00 | 15.1 | 380.72 | 377.00 | -11.1 | 19,208 | -0.06% |
|
| 2024/01/05 | 11 | 381.00 | 10 | 380.50 | 384.00 | 1 | 19,186 | 0.01% |
|
| 2024/01/04 | 17 | 368.38 | 10 | 371.10 | 372.00 | 7 | 19,117 | 0.04% |
|
| 2024/01/03 | 7 | 368.36 | 12 | 369.83 | 373.00 | -5 | 19,381 | -0.03% |
|
| 2024/01/02 | 4 | 354.13 | 5 | 357.10 | 360.00 | -1 | 19,188 | -0.01% |
|
| 2023/12/29 | 4 | 354.75 | 5.3 | 355.62 | 357.00 | -1.3 | 19,396 | -0.01% |
|
| 2023/12/28 | 11 | 358.45 | 10 | 358.85 | 354.50 | 1 | 19,425 | 0.01% |
|
| 2023/12/27 | 3 | 361.17 | 3 | 361.67 | 362.50 | 0 | 19,385 | 0.00% |
|
| 2023/12/26 | 12 | 360.96 | 14 | 362.82 | 361.00 | -2 | 19,483 | -0.01% |
|
| 2023/12/25 | 3 | 358.67 | 2 | 358.25 | 357.00 | 1 | 19,539 | 0.01% |
|
| 2023/12/22 | 5 | 355.10 | 6 | 357.25 | 358.00 | -1 | 19,741 | -0.01% |
|
| 2023/12/21 | 12 | 353.75 | 6 | 350.08 | 350.50 | 6 | 19,791 | 0.03% |
|
| 2023/12/20 | 8 | 369.63 | 6 | 370.25 | 365.50 | 2 | 19,736 | 0.01% |
|
| 2023/12/19 | 3 | 368.50 | 17.2 | 371.62 | 373.50 | -14.2 | 19,880 | -0.07% |
|
| 2023/12/18 | 3.2 | 370.81 | 4 | 370.00 | 367.00 | -0.8 | 20,079 | 0.00% |
|
| 2023/12/15 | 20 | 367.50 | 13 | 365.92 | 361.00 | 7 | 20,106 | 0.03% |
|
| 2023/12/14 | 3 | 373.17 | 1 | 377.00 | 369.00 | 2 | 20,167 | 0.01% |
|
| 2023/12/13 | 18.1 | 372.09 | 14 | 371.14 | 368.00 | 4.1 | 20,049 | 0.02% |
|
| 2023/12/12 | 10 | 375.70 | 15 | 375.97 | 382.50 | -5 | 20,136 | -0.02% |
|
| 2023/12/11 | 8 | 366.43 | 7 | 363.86 | 361.50 | 1 | 19,961 | 0.01% |
|
| 2023/12/08 | 11 | 364.32 | 8 | 366.81 | 370.00 | 3 | 20,159 | 0.01% |
|
| 2023/12/07 | 2 | 362.75 | 6 | 358.58 | 357.50 | -4 | 20,283 | -0.02% |
|
| 2023/12/06 | 15 | 366.77 | 9 | 364.67 | 361.50 | 6 | 20,444 | 0.03% |
|
| 2023/12/05 | 12 | 367.92 | 11 | 366.41 | 363.50 | 1 | 20,557 | 0.00% |
|
| 2023/12/04 | 6 | 382.42 | 5 | 381.20 | 380.00 | 1 | 20,635 | 0.00% |
|
| 2023/12/01 | 8 | 385.63 | 8 | 386.88 | 391.00 | 0 | 20,733 | 0.00% |
|
| 2023/11/30 | 11 | 380.22 | 13 | 380.12 | 385.50 | -2 | 20,695 | -0.01% |
|
| 2023/11/29 | 20 | 370.43 | 17 | 371.95 | 380.00 | 3 | 20,458 | 0.01% |
|
| 2023/11/28 | 4 | 344.38 | 7 | 357.78 | 361.00 | -3 | 20,092 | -0.01% |
|
| 2023/11/27 | 8.1 | 336.64 | 9 | 334.78 | 331.00 | -0.9 | 19,840 | 0.00% |
|
| 2023/11/24 | 10 | 340.70 | 12 | 342.83 | 344.00 | -2 | 20,119 | -0.01% |
|
| 2023/11/23 | 10.1 | 333.29 | 10 | 336.70 | 336.00 | 0.1 | 20,142 | 0.00% |
|
| 2023/11/22 | 2 | 346.75 | 4.4 | 348.03 | 346.00 | -2.4 | 20,082 | -0.01% |
|
| 2023/11/21 | 8 | 344.44 | 5 | 342.00 | 342.50 | 3 | 20,170 | 0.01% |
|
| 2023/11/20 | 19 | 353.45 | 16 | 349.56 | 345.00 | 3 | 20,428 | 0.01% |
|
| 2023/11/17 | 8 | 337.38 | 25.2 | 335.25 | 351.00 | -17.2 | 20,281 | -0.08% |
|
| 2023/11/16 | 8 | 318.19 | 9 | 318.61 | 319.50 | -1 | 20,030 | 0.00% |
|
| 2023/11/15 | 11.1 | 330.25 | 11 | 323.09 | 320.50 | 0.1 | 20,265 | 0.00% |
|
| 2023/11/14 | 6 | 334.83 | 4 | 332.00 | 331.00 | 2 | 20,648 | 0.01% |
|
| 2023/11/13 | 6 | 330.19 | 2 | 334.50 | 334.00 | 4 | 21,080 | 0.02% |
|
| 2023/11/10 | 3 | 334.83 | 1 | 328.50 | 323.50 | 2 | 21,400 | 0.01% |
|
| 2023/11/09 | 18 | 331.69 | 3 | 333.50 | 333.50 | 15 | 21,561 | 0.07% |
|
| 2023/11/08 | 5.1 | 332.62 | 30.3 | 327.56 | 335.50 | -25.3 | 21,750 | -0.12% |
|
| 2023/11/07 | 1 | 327.50 | 4 | 328.75 | 328.50 | -3 | 21,883 | -0.01% |
|
| 2023/11/06 | 4 | 330.75 | 4.5 | 330.63 | 332.00 | -0.5 | 21,808 | 0.00% |
|
| 2023/11/03 | 3 | 322.67 | 7.3 | 324.07 | 322.00 | -4.3 | 21,652 | -0.02% |
|
| 2023/11/02 | 11 | 319.36 | 5.1 | 315.21 | 324.00 | 5.9 | 21,438 | 0.03% |
|
| 2023/11/01 | 6.4 | 306.77 | 5 | 303.40 | 302.50 | 1.4 | 21,213 | 0.01% |
|
| 2023/10/31 | 6 | 315.42 | 1.7 | 327.32 | 302.00 | 4.3 | 21,011 | 0.02% |
|
| 2023/10/30 | 1 | 313.50 | 9.1 | 320.00 | 326.00 | -8.1 | 20,706 | -0.04% |
|
| 2023/10/27 | 7.7 | 316.24 | 2 | 310.50 | 308.50 | 5.7 | 20,545 | 0.03% |
|
| 2023/10/26 | 12 | 319.83 | 9 | 319.89 | 318.00 | 3 | 20,428 | 0.01% |
|
| 2023/10/25 | 7.5 | 329.65 | 3 | 331.33 | 325.00 | 4.5 | 20,272 | 0.02% |
|
| 2023/10/24 | 3 | 337.83 | 3 | 337.50 | 339.50 | 0 | 20,005 | 0.00% |
|
| 2023/10/23 | 6.1 | 333.67 | 6 | 337.58 | 338.50 | 0.1 | 19,784 | 0.00% |
|
| 2023/10/20 | 4.1 | 333.98 | 4 | 334.75 | 334.50 | 0.1 | 19,531 | 0.00% |
|
| 2023/10/19 | 12.2 | 344.29 | 9.1 | 341.44 | 343.00 | 3 | 19,944 | 0.02% |
|
| 2023/10/18 | 5.1 | 351.00 | 11 | 349.82 | 351.00 | -5.9 | 20,269 | -0.03% |
|
| 2023/10/17 | 4 | 358.26 | 10.1 | 354.13 | 352.50 | -6.1 | 20,249 | -0.03% |
|
| 2023/10/16 | 7 | 345.43 | 3.2 | 346.73 | 350.00 | 3.9 | 20,262 | 0.02% |
|
| 2023/10/13 | 24.3 | 335.71 | 11.2 | 339.86 | 343.00 | 13.1 | 20,547 | 0.06% |
|
| 2023/10/12 | 10.1 | 340.48 | 11.1 | 338.77 | 345.00 | -1.1 | 20,918 | -0.01% |
|
| 2023/10/11 | 8 | 335.25 | 14.1 | 332.79 | 331.00 | -6.1 | 21,100 | -0.03% |
|
| 2023/10/06 | 9 | 318.11 | 8.1 | 322.06 | 323.00 | 0.9 | 21,221 | 0.00% |
|
| 2023/10/05 | 3 | 317.00 | 9.5 | 315.75 | 321.00 | -6.5 | 21,269 | -0.03% |
|
| 2023/10/04 | 7.3 | 300.03 | 7.6 | 302.21 | 303.00 | -0.3 | 21,347 | 0.00% |
|
| 2023/10/03 | 8.4 | 307.13 | 2 | 304.00 | 304.00 | 6.4 | 21,588 | 0.03% |
|
| 2023/10/02 | 8.2 | 315.05 | 7 | 314.86 | 312.50 | 1.2 | 21,981 | 0.01% |
|
| 2023/09/28 | 6.2 | 307.56 | 4 | 308.13 | 306.00 | 2.2 | 22,153 | 0.01% |
|
| 2023/09/27 | 3.3 | 303.73 | 2 | 305.00 | 306.00 | 1.3 | 22,691 | 0.01% |
|
| 2023/09/26 | 5 | 306.90 | 2 | 312.50 | 303.00 | 3 | 22,997 | 0.01% |
|
| 2023/09/25 | 1.1 | 306.23 | 5 | 312.21 | 309.50 | -3.9 | 23,198 | -0.02% |
|
| 2023/09/22 | 8 | 301.00 | 5 | 302.90 | 304.50 | 3 | 23,162 | 0.01% |
|
| 2023/09/21 | 2.6 | 305.43 | 4 | 304.13 | 298.00 | -1.4 | 23,315 | -0.01% |
|
| 2023/09/20 | 1.1 | 325.69 | 1 | 315.50 | 315.50 | 0.1 | 23,080 | 0.00% |
|
| 2023/09/19 | 5 | 323.30 | 2.1 | 328.35 | 322.50 | 2.9 | 23,122 | 0.01% |
|
| 2023/09/18 | 2 | 340.00 | 5 | 342.30 | 344.50 | -3 | 23,117 | -0.01% |
|
| 2023/09/15 | 11.1 | 352.04 | 12 | 350.00 | 338.00 | -0.9 | 23,086 | 0.00% |
|
| 2023/09/14 | 9.1 | 355.57 | 4 | 355.88 | 356.50 | 5.1 | 22,723 | 0.02% |
|
| 2023/09/13 | 4 | 335.06 | 7.1 | 337.58 | 348.00 | -3.1 | 22,482 | -0.01% |
|
| 2023/09/12 | 10.1 | 342.92 | 4.3 | 337.16 | 325.50 | 5.8 | 22,316 | 0.03% |
|
| 2023/09/11 | 4 | 350.88 | 2 | 347.75 | 346.50 | 2 | 22,193 | 0.01% |
|
| 2023/09/08 | 7.1 | 361.22 | 11 | 359.36 | 360.00 | -3.9 | 21,987 | -0.02% |
|
| 2023/09/07 | 5.1 | 365.07 | 6 | 367.92 | 369.50 | -0.9 | 21,976 | 0.00% |
|
| 2023/09/06 | 19 | 358.05 | 32.1 | 363.96 | 367.00 | -13.1 | 21,685 | -0.06% |
|
| 2023/09/05 | 8.4 | 352.88 | 27 | 351.19 | 357.00 | -18.6 | 21,301 | -0.09% |
|
| 2023/09/04 | 0.1 | 344.50 | 0.1 | 344.00 | 345.00 | -0.1 | 21,044 | 0.00% |
|
| 2023/09/01 | 27.6 | 347.55 | 16.2 | 349.49 | 335.00 | 11.4 | 20,849 | 0.05% |
|
| 2023/08/31 | 13.3 | 343.63 | 8 | 344.81 | 345.00 | 5.3 | 20,501 | 0.03% |
|
| 2023/08/30 | 21.3 | 345.41 | 23 | 349.02 | 342.00 | -1.7 | 20,321 | -0.01% |
|
| 2023/08/29 | 1.1 | 341.64 | 10.1 | 333.57 | 335.50 | -9 | 19,928 | -0.05% |
|
| 2023/08/28 | 0 | 0.00 | 0.1 | 331.80 | 335.00 | -0.1 | 19,742 | 0.00% |
|
| 2023/08/25 | 22 | 335.64 | 18 | 334.81 | 334.00 | 4 | 19,539 | 0.02% |
|
| 2023/08/24 | 22 | 342.84 | 7.2 | 334.77 | 333.00 | 14.9 | 19,248 | 0.08% |
|
| 2023/08/23 | 7.5 | 335.40 | 15 | 335.57 | 340.50 | -7.5 | 19,019 | -0.04% |
|
| 2023/08/22 | 11 | 346.95 | 24 | 346.00 | 341.00 | -13 | 18,776 | -0.07% |
|
| 2023/08/21 | 10.1 | 340.23 | 14 | 342.25 | 335.50 | -4 | 18,741 | -0.02% |
|
| 2023/08/18 | 24.2 | 345.96 | 13.7 | 345.41 | 328.00 | 10.5 | 18,462 | 0.06% |
|
| 2023/08/17 | 25.5 | 357.44 | 29.1 | 358.11 | 357.00 | -3.6 | 17,899 | -0.02% |
|
| 2023/08/16 | 8 | 335.81 | 8.1 | 335.09 | 341.00 | 0 | 17,419 | 0.00% |
|
| 2023/08/15 | 29.2 | 328.35 | 12.5 | 326.84 | 334.00 | 16.7 | 17,012 | 0.10% |
|
| 2023/08/14 | 8.2 | 300.78 | 9.6 | 302.16 | 304.00 | -1.4 | 16,725 | -0.01% |
|
| 2023/08/11 | 10.6 | 295.60 | 21.3 | 299.09 | 293.50 | -10.6 | 16,465 | -0.06% |
|
| 2023/08/10 | 5.3 | 280.55 | 6 | 283.92 | 280.00 | -0.7 | 16,235 | 0.00% |
|
| 2023/08/09 | 5 | 303.30 | 1 | 305.00 | 301.00 | 4 | 16,253 | 0.02% |
|
| 2023/08/08 | 3.1 | 302.59 | 5 | 297.00 | 295.50 | -1.9 | 16,287 | -0.01% |
|
| 2023/08/07 | 12 | 291.38 | 0.4 | 294.01 | 307.50 | 11.6 | 16,315 | 0.07% |
|
| 2023/08/04 | 1.2 | 271.15 | 1 | 283.00 | 281.50 | 0.2 | 16,299 | 0.00% |
|
| 2023/08/02 | 3.3 | 290.92 | 2 | 294.50 | 281.00 | 1.3 | 16,296 | 0.01% |
|
| 2023/08/01 | 0 | 0.00 | 3 | 317.00 | 312.00 | -3 | 16,305 | -0.02% |
|
| 2023/07/31 | 6 | 321.00 | 15.4 | 323.10 | 326.00 | -9.4 | 16,364 | -0.06% |
|
| 2023/07/28 | 4 | 319.75 | 0.2 | 318.00 | 319.50 | 3.8 | 16,321 | 0.02% |
|
| 2023/07/27 | 13.2 | 321.48 | 4.2 | 322.74 | 331.00 | 9.1 | 16,358 | 0.06% |
|
| 2023/07/26 | 3.1 | 347.81 | 37 | 340.65 | 340.00 | -33.9 | 16,321 | -0.21% |
|
| 2023/07/25 | 3.1 | 380.16 | 2.1 | 380.36 | 377.50 | 1 | 16,440 | 0.01% |
|
| 2023/07/24 | 9.2 | 388.85 | 1 | 386.00 | 377.50 | 8.2 | 16,601 | 0.05% |
|
| 2023/07/21 | 42 | 365.99 | 45 | 369.80 | 379.50 | -3 | 16,376 | -0.02% |
|
| 2023/07/20 | 39.1 | 333.77 | 36 | 333.58 | 345.00 | 3.1 | 15,962 | 0.02% |
|
| 2023/07/19 | 70.4 | 334.89 | 82.4 | 333.84 | 329.00 | -12 | 15,782 | -0.08% |
|
| 2023/07/18 | 72 | 329.36 | 60 | 319.21 | 314.00 | 12 | 15,305 | 0.08% |
|
| 2023/07/17 | 37.1 | 311.36 | 15.4 | 320.50 | 319.00 | 21.7 | 14,809 | 0.15% |
|
| 2023/07/14 | 8 | 281.23 | 36.5 | 274.59 | 295.00 | -28.5 | 14,264 | -0.20% |
|
| 2023/07/13 | 6 | 274.67 | 12 | 274.33 | 268.50 | -6 | 13,808 | -0.04% |
|
| 2023/07/12 | 4.2 | 260.86 | 1 | 263.00 | 260.50 | 3.2 | 13,253 | 0.02% |
|
| 2023/07/11 | 6.1 | 262.19 | 2.1 | 264.69 | 262.00 | 4 | 13,097 | 0.03% |
|
| 2023/07/10 | 9 | 251.61 | 7.5 | 251.93 | 253.50 | 1.5 | 12,812 | 0.01% |
|
| 2023/07/07 | 1.1 | 246.81 | 13 | 240.38 | 244.50 | -12 | 12,591 | -0.09% |
|
| 2023/07/06 | 6.2 | 260.12 | 4.5 | 258.78 | 253.50 | 1.7 | 12,163 | 0.01% |
|
| 2023/07/05 | 32 | 260.11 | 11.1 | 256.07 | 255.50 | 20.9 | 11,910 | 0.18% |
|
| 2023/07/04 | 12 | 239.33 | 23.2 | 245.84 | 250.50 | -11.2 | 11,417 | -0.10% |
|
| 2023/07/03 | 3.1 | 220.72 | 4 | 223.63 | 228.00 | -0.9 | 11,054 | -0.01% |
|
| 2023/06/30 | 1.1 | 209.10 | 2.1 | 211.50 | 211.00 | -1.1 | 10,835 | -0.01% |
|
| 2023/06/29 | 4.1 | 210.80 | 10 | 210.35 | 210.00 | -5.9 | 10,851 | -0.05% |
|
| 2023/06/28 | 2.2 | 202.48 | 2 | 201.50 | 201.00 | 0.2 | 10,717 | 0.00% |
|
| 2023/06/27 | 6 | 201.50 | 0 | 0.00 | 198.00 | 6 | 11,051 | 0.05% |
|
| 2023/06/26 | 13 | 201.35 | 5 | 206.00 | 202.00 | 8 | 11,102 | 0.07% |
|
| 2023/06/21 | 1 | 192.50 | 11 | 196.18 | 199.00 | -10 | 11,496 | -0.09% |
|
| 2023/06/20 | 7 | 197.36 | 2 | 198.75 | 196.00 | 5 | 11,548 | 0.04% |
|
| 2023/06/19 | 4 | 195.38 | 2 | 197.50 | 196.50 | 2 | 11,706 | 0.02% |
|
| 2023/06/16 | 5 | 192.70 | 11.5 | 192.46 | 193.00 | -6.5 | 11,603 | -0.06% |
|
| 2023/06/15 | 5 | 189.90 | 25.1 | 191.63 | 190.00 | -20.1 | 11,553 | -0.17% |
|
| 2023/06/14 | 8 | 187.44 | 1 | 187.50 | 186.00 | 7 | 11,600 | 0.06% |
|
| 2023/06/13 | 13.1 | 187.41 | 21.6 | 187.72 | 187.50 | -8.6 | 11,641 | -0.07% |
|
| 2023/06/12 | 5 | 175.60 | 3 | 175.83 | 174.50 | 2 | 11,506 | 0.02% |
|
| 2023/06/09 | 1 | 172.50 | 6 | 173.33 | 173.50 | -5 | 11,537 | -0.04% |
|
| 2023/06/08 | 1 | 168.50 | 0 | 0.00 | 168.50 | 1 | 11,624 | 0.01% |
|
| 2023/06/07 | 1 | 170.50 | 2 | 171.50 | 172.00 | -1 | 11,779 | -0.01% |
|
| 2023/06/06 | 1 | 170.50 | 0 | 0.00 | 170.50 | 1 | 12,282 | 0.01% |
|
| 2023/06/05 | 2 | 173.00 | 2 | 173.25 | 173.00 | 0 | 12,355 | 0.00% |
|
| 2023/06/02 | 1.2 | 174.75 | 3 | 172.83 | 172.00 | -1.8 | 12,416 | -0.01% |
|
| 2023/06/01 | 0 | 0.00 | 1 | 172.50 | 173.00 | -1 | 12,476 | -0.01% |
|
| 2023/05/31 | 4 | 172.13 | 2 | 173.00 | 171.50 | 2 | 12,750 | 0.02% |
|
| 2023/05/30 | 4 | 170.63 | 2 | 171.25 | 172.50 | 2 | 12,802 | 0.02% |
|
| 2023/05/29 | 5 | 174.50 | 11 | 175.00 | 173.50 | -6 | 12,820 | -0.05% |
|
| 2023/05/26 | 3 | 169.00 | 2 | 174.00 | 168.50 | 1 | 12,907 | 0.01% |
|
| 2023/05/25 | 18.1 | 172.34 | 14 | 172.75 | 170.50 | 4.1 | 13,281 | 0.03% |
|
| 2023/05/24 | 1.2 | 166.76 | 0 | 0.00 | 167.00 | 1.2 | 13,602 | 0.01% |
|
| 2023/05/23 | 3.2 | 171.38 | 8 | 170.63 | 171.00 | -4.8 | 13,714 | -0.03% |
|
| 2023/05/22 | 10 | 171.20 | 4 | 170.00 | 168.50 | 6 | 13,833 | 0.04% |
|
| 2023/05/19 | 6.1 | 171.34 | 3 | 170.67 | 172.00 | 3.1 | 13,863 | 0.02% |
|
| 2023/05/18 | 1 | 168.00 | 1 | 167.50 | 167.50 | 0 | 13,979 | 0.00% |
|
| 2023/05/17 | 0 | 0.00 | 2 | 164.00 | 166.50 | -2 | 14,073 | -0.01% |
|
| 2023/05/16 | 5 | 164.50 | 3 | 163.50 | 162.00 | 2 | 14,134 | 0.01% |
|
| 2023/05/11 | 0 | 0.00 | 1 | 168.50 | 164.50 | -1 | 14,585 | -0.01% |
|
| 2023/05/10 | 2 | 169.25 | 3 | 169.33 | 169.50 | -1 | 15,086 | -0.01% |
|
| 2023/05/09 | 0 | 0.00 | 4 | 168.13 | 168.00 | -4 | 15,223 | -0.03% |
|
| 2023/05/08 | 4 | 172.00 | 4 | 171.00 | 168.50 | 0 | 15,458 | 0.00% |
|
| 2023/05/05 | 3 | 169.00 | 5 | 168.90 | 170.00 | -2 | 16,178 | -0.01% |
|
| 2023/05/04 | 3 | 167.83 | 3 | 168.33 | 169.00 | 0 | 16,439 | 0.00% |
|
| 2023/05/03 | 1 | 167.50 | 1 | 168.00 | 166.00 | 0 | 16,616 | 0.00% |
|
| 2023/05/02 | 8 | 169.19 | 7 | 167.57 | 170.00 | 1 | 16,586 | 0.01% |
|
| 2023/04/28 | 3 | 164.33 | 4 | 163.75 | 164.00 | -1 | 16,619 | -0.01% |
|
| 2023/04/27 | 3 | 161.67 | 4 | 160.00 | 160.00 | -1 | 16,470 | -0.01% |
|
| 2023/04/26 | 24 | 160.10 | 14 | 158.54 | 158.50 | 10 | 16,309 | 0.06% |
|
| 2023/04/25 | 18 | 170.47 | 2 | 171.25 | 171.00 | 16 | 15,999 | 0.10% |
|
| 2023/04/24 | 3 | 178.00 | 2 | 177.50 | 177.00 | 1 | 15,830 | 0.01% |
|
| 2023/04/21 | 3 | 188.00 | 8 | 187.81 | 184.50 | -5 | 15,754 | -0.03% |
|
| 2023/04/20 | 7 | 188.29 | 4 | 188.00 | 191.00 | 3 | 15,770 | 0.02% |
|
| 2023/04/19 | 3 | 190.17 | 2 | 188.00 | 188.50 | 1 | 15,884 | 0.01% |
|
| 2023/04/18 | 3 | 193.17 | 3 | 193.17 | 191.50 | 0 | 15,912 | 0.00% |
|
| 2023/04/14 | 3 | 193.50 | 2.2 | 194.05 | 194.50 | 0.8 | 16,057 | 0.00% |
|
| 2023/04/13 | 10 | 192.85 | 3 | 192.83 | 192.00 | 7 | 16,143 | 0.04% |
|
| 2023/04/12 | 9 | 195.61 | 11.2 | 195.05 | 196.50 | -2.2 | 16,172 | -0.01% |
|
| 2023/04/11 | 6.1 | 197.75 | 2 | 198.25 | 197.50 | 4.1 | 16,198 | 0.03% |
|
| 2023/04/10 | 2.1 | 199.81 | 4 | 200.50 | 199.50 | -1.9 | 16,385 | -0.01% |
|
| 2023/04/07 | 9 | 202.28 | 6 | 201.92 | 200.00 | 3 | 16,361 | 0.02% |
|
| 2023/04/06 | 7.1 | 197.42 | 11 | 195.23 | 201.00 | -3.9 | 16,255 | -0.02% |
|
| 2023/03/31 | 9 | 193.28 | 2 | 194.75 | 196.50 | 7 | 16,126 | 0.04% |
|
| 2023/03/30 | 11 | 191.77 | 11 | 191.73 | 193.00 | 0 | 16,015 | 0.00% |
|
| 2023/03/29 | 11 | 192.68 | 11.4 | 190.74 | 189.00 | -0.4 | 15,899 | 0.00% |
|
| 2023/03/28 | 9.2 | 203.12 | 10 | 200.15 | 195.50 | -0.8 | 15,737 | -0.01% |
|
| 2023/03/27 | 11.1 | 212.40 | 5 | 213.80 | 209.00 | 6.1 | 15,297 | 0.04% |
|
| 2023/03/24 | 6.4 | 211.63 | 8 | 212.00 | 215.50 | -1.6 | 15,057 | -0.01% |
|
| 2023/03/23 | 7 | 200.71 | 5 | 199.60 | 198.50 | 2 | 14,498 | 0.01% |
|
| 2023/03/22 | 6.1 | 200.10 | 35 | 201.14 | 200.50 | -28.9 | 14,533 | -0.20% |
|
| 2023/03/21 | 3 | 194.00 | 0 | 0.00 | 192.00 | 3 | 14,315 | 0.02% |
|
| 2023/03/20 | 8 | 197.38 | 6 | 192.67 | 191.00 | 2 | 14,384 | 0.01% |
|
| 2023/03/17 | 5 | 192.60 | 9.1 | 193.66 | 194.50 | -4.1 | 14,410 | -0.03% |
|
| 2023/03/16 | 10 | 187.45 | 10 | 187.95 | 188.00 | 0 | 14,186 | 0.00% |
|
| 2023/03/15 | 9 | 193.06 | 6.3 | 191.67 | 190.50 | 2.7 | 14,175 | 0.02% |
|
| 2023/03/14 | 3 | 185.33 | 2.3 | 186.71 | 187.50 | 0.7 | 14,093 | 0.00% |
|
| 2023/03/13 | 5 | 185.60 | 8.7 | 185.51 | 186.50 | -3.7 | 14,174 | -0.03% |
|
| 2023/03/10 | 4 | 188.13 | 4 | 185.38 | 187.00 | 0 | 14,176 | 0.00% |
|
| 2023/03/09 | 21 | 196.74 | 18 | 197.81 | 194.00 | 3 | 14,405 | 0.02% |
|
| 2023/03/08 | 2 | 188.50 | 10 | 186.00 | 191.00 | -8 | 13,983 | -0.06% |
|
| 2023/03/07 | 3 | 188.83 | 3 | 187.67 | 187.50 | 0 | 13,967 | 0.00% |
|
| 2023/03/06 | 6 | 190.92 | 10 | 190.95 | 189.50 | -4 | 13,998 | -0.03% |
|
| 2023/03/03 | 7 | 191.07 | 3 | 189.83 | 188.50 | 4 | 14,115 | 0.03% |
|
| 2023/03/02 | 7 | 186.43 | 2.1 | 185.60 | 186.00 | 4.9 | 14,220 | 0.03% |
|
| 2023/03/01 | 2 | 185.50 | 5.1 | 183.96 | 186.00 | -3.1 | 14,266 | -0.02% |
|
| 2023/02/24 | 9 | 189.00 | 4 | 190.00 | 185.50 | 5 | 14,319 | 0.03% |
|
| 2023/02/23 | 15.3 | 186.43 | 26 | 187.62 | 188.50 | -10.8 | 14,153 | -0.08% |
|
| 2023/02/22 | 25.1 | 186.86 | 25.2 | 187.31 | 181.00 | -0.1 | 14,009 | 0.00% |
|
| 2023/02/21 | 9.1 | 196.19 | 7.1 | 197.76 | 200.50 | 2 | 13,748 | 0.01% |
|
| 2023/02/20 | 7.2 | 198.08 | 5.4 | 198.55 | 195.00 | 1.9 | 13,831 | 0.01% |
|
| 2023/02/17 | 2.2 | 196.55 | 2 | 197.25 | 196.50 | 0.2 | 14,067 | 0.00% |
|
| 2023/02/16 | 7.1 | 197.81 | 20.1 | 196.64 | 200.50 | -13.1 | 14,445 | -0.09% |
|
| 2023/02/15 | 2 | 189.75 | 2 | 191.25 | 193.00 | 0 | 14,704 | 0.00% |
|
| 2023/02/14 | 11.2 | 194.81 | 6 | 194.58 | 192.00 | 5.2 | 14,749 | 0.04% |
|
| 2023/02/13 | 1 | 193.00 | 1 | 194.00 | 193.50 | 0 | 15,074 | 0.00% |
|
| 2023/02/10 | 6.2 | 195.43 | 11.5 | 194.83 | 193.50 | -5.3 | 15,370 | -0.03% |
|
| 2023/02/09 | 15 | 200.57 | 6.1 | 199.91 | 198.50 | 9 | 15,653 | 0.06% |
|
| 2023/02/08 | 8.6 | 199.01 | 15 | 198.90 | 199.00 | -6.4 | 15,573 | -0.04% |
|
| 2023/02/07 | 3 | 189.17 | 3 | 190.82 | 191.50 | 0 | 15,221 | 0.00% |
|
| 2023/02/06 | 14.2 | 190.76 | 7.1 | 191.80 | 190.00 | 7.2 | 15,323 | 0.05% |
|
| 2023/02/03 | 20.5 | 194.14 | 20 | 193.48 | 194.50 | 0.5 | 15,369 | 0.00% |
|
| 2023/02/02 | 7.2 | 180.83 | 6 | 181.17 | 184.00 | 1.2 | 14,907 | 0.01% |
|
| 2023/02/01 | 7.3 | 175.50 | 8 | 173.25 | 175.50 | -0.8 | 15,396 | 0.00% |
|
| 2023/01/31 | 8 | 168.44 | 4 | 168.75 | 169.50 | 4 | 15,627 | 0.03% |
|
| 2023/01/30 | 8 | 167.25 | 10 | 168.10 | 168.50 | -2 | 16,331 | -0.01% |
|
| 2023/01/17 | 1 | 159.00 | 1 | 159.50 | 160.00 | 0 | 17,101 | 0.00% |
|
| 2023/01/16 | 1 | 160.00 | 1 | 158.50 | 159.50 | 0 | 17,567 | 0.00% |
|
| 2023/01/13 | 3 | 160.17 | 3 | 160.33 | 157.50 | 0 | 17,880 | 0.00% |
|
| 2023/01/12 | 1 | 160.00 | 4 | 160.25 | 160.00 | -3 | 18,323 | -0.02% |
|
| 2023/01/11 | 6 | 160.17 | 9 | 158.89 | 161.00 | -3 | 18,752 | -0.02% |
|
| 2023/01/10 | 5 | 158.40 | 4 | 159.13 | 160.00 | 1 | 19,182 | 0.01% |
|
| 2023/01/09 | 7 | 157.00 | 4 | 156.88 | 158.50 | 3 | 19,639 | 0.02% |
|
| 2023/01/06 | 5 | 151.20 | 7 | 149.71 | 151.00 | -2 | 19,950 | -0.01% |
|
| 2023/01/05 | 13 | 147.27 | 10 | 149.05 | 147.00 | 3 | 20,375 | 0.01% |
|
| 2023/01/04 | 1 | 146.00 | 2 | 149.00 | 149.00 | -1 | 20,876 | 0.00% |
|
| 2023/01/03 | 5 | 144.90 | 2 | 145.75 | 147.00 | 3 | 21,203 | 0.01% |
|
| 2022/12/30 | 3 | 146.33 | 4 | 144.75 | 142.50 | -1 | 21,448 | 0.00% |
|
| 2022/12/29 | 7 | 145.71 | 6 | 145.33 | 145.50 | 1 | 21,795 | 0.00% |
|
| 2022/12/28 | 8 | 146.38 | 4 | 146.13 | 145.00 | 4 | 22,145 | 0.02% |
|
| 2022/12/27 | 5 | 153.80 | 5 | 154.70 | 156.50 | 0 | 22,266 | 0.00% |
|
| 2022/12/26 | 7 | 153.64 | 10 | 154.35 | 152.00 | -3 | 22,770 | -0.01% |
|
| 2022/12/23 | 6 | 157.58 | 21 | 155.95 | 159.00 | -15 | 23,323 | -0.06% |
|
| 2022/12/22 | 22 | 160.23 | 14 | 158.54 | 158.00 | 8 | 23,747 | 0.03% |
|
| 2022/12/21 | 6 | 159.42 | 1 | 157.50 | 157.50 | 5 | 24,226 | 0.02% |
|
| 2022/12/20 | 14 | 164.18 | 13 | 157.31 | 156.00 | 1 | 24,661 | 0.00% |
|
| 2022/12/19 | 5 | 163.70 | 1 | 164.00 | 165.00 | 4 | 25,021 | 0.02% |
|
| 2022/12/16 | 3 | 165.67 | 0 | 0.00 | 165.00 | 3 | 25,528 | 0.01% |
|
| 2022/12/15 | 6 | 171.25 | 6 | 171.92 | 171.50 | 0 | 25,759 | 0.00% |
|
| 2022/12/14 | 1 | 165.00 | 3 | 172.00 | 173.00 | -2 | 25,800 | -0.01% |
|
| 2022/12/13 | 5 | 165.80 | 2 | 166.25 | 164.00 | 3 | 25,794 | 0.01% |
|
| 2022/12/12 | 0 | 0.00 | 7.5 | 163.07 | 164.00 | -7.5 | 25,943 | -0.03% |
|
| 2022/12/09 | 38 | 168.16 | 38 | 169.64 | 168.50 | 0 | 26,462 | 0.00% |
|
| 2022/12/08 | 3 | 169.00 | 1 | 167.50 | 167.00 | 2 | 26,667 | 0.01% |
|
| 2022/12/07 | 5 | 171.60 | 4 | 170.50 | 170.00 | 1 | 26,854 | 0.00% |
|
| 2022/12/06 | 1 | 179.00 | 1 | 175.50 | 175.50 | 0 | 26,928 | 0.00% |
|
| 2022/12/05 | 3 | 179.83 | 5 | 179.70 | 178.00 | -2 | 27,113 | -0.01% |
|
| 2022/12/02 | 3 | 178.17 | 1 | 177.50 | 176.50 | 2 | 27,347 | 0.01% |
|
| 2022/12/01 | 9.5 | 177.25 | 32.2 | 177.37 | 175.50 | -22.7 | 27,536 | -0.08% |
|
| 2022/11/30 | 0.5 | 168.50 | 3 | 168.83 | 168.50 | -2.5 | 27,497 | -0.01% |
|
| 2022/11/29 | 2 | 165.00 | 0 | 0.00 | 165.50 | 2 | 27,732 | 0.01% |
|
| 2022/11/28 | 2 | 168.00 | 2 | 168.25 | 168.50 | 0 | 28,144 | 0.00% |
|
| 2022/11/25 | 28.1 | 169.66 | 15 | 169.87 | 167.50 | 13.1 | 28,344 | 0.05% |
|
| 2022/11/24 | 9 | 171.78 | 22.2 | 169.27 | 172.00 | -13.2 | 28,350 | -0.05% |
|
| 2022/11/23 | 5.1 | 166.31 | 0 | 0.00 | 163.50 | 5.1 | 28,343 | 0.02% |
|
| 2022/11/22 | 2 | 161.25 | 5 | 163.20 | 166.50 | -3 | 28,707 | -0.01% |
|
| 2022/11/21 | 4.1 | 166.75 | 37 | 165.72 | 164.00 | -33 | 29,182 | -0.11% |
|
| 2022/11/18 | 8 | 169.50 | 7 | 169.57 | 166.00 | 1 | 29,702 | 0.00% |
|
| 2022/11/17 | 11.1 | 167.08 | 12 | 167.67 | 170.50 | -0.9 | 29,817 | 0.00% |
|
| 2022/11/16 | 6 | 165.17 | 6 | 166.33 | 167.00 | 0 | 30,017 | 0.00% |
|
| 2022/11/15 | 8 | 165.50 | 10 | 166.40 | 167.00 | -2 | 30,214 | -0.01% |
|
| 2022/11/14 | 7.1 | 161.87 | 15 | 163.13 | 163.50 | -7.9 | 30,634 | -0.03% |
|
| 2022/11/11 | 25 | 159.82 | 11 | 159.95 | 156.50 | 14 | 31,097 | 0.05% |
|
| 2022/11/10 | 5 | 150.70 | 4 | 150.88 | 150.50 | 1 | 30,971 | 0.00% |
|
| 2022/11/09 | 19 | 150.82 | 11 | 151.09 | 150.50 | 8 | 31,293 | 0.03% |
|
| 2022/11/08 | 8 | 149.50 | 4 | 152.38 | 147.00 | 4 | 31,812 | 0.01% |
|
| 2022/11/07 | 10 | 149.15 | 15 | 149.63 | 149.00 | -5 | 32,171 | -0.02% |
|
| 2022/11/04 | 9 | 142.44 | 9 | 142.78 | 142.50 | 0 | 31,967 | 0.00% |
|
| 2022/11/03 | 39 | 145.17 | 6 | 145.17 | 144.00 | 33 | 31,985 | 0.10% |
|
| 2022/11/02 | 8 | 145.63 | 5 | 146.80 | 145.50 | 3 | 32,066 | 0.01% |
|
| 2022/11/01 | 7 | 145.07 | 14 | 145.86 | 146.50 | -7 | 32,164 | -0.02% |
|
| 2022/10/31 | 8 | 143.00 | 9 | 142.83 | 142.00 | -1 | 32,256 | 0.00% |
|
| 2022/10/28 | 21.1 | 142.25 | 19 | 142.00 | 139.50 | 2.1 | 32,356 | 0.01% |
|
| 2022/10/27 | 11 | 136.36 | 12 | 136.92 | 138.00 | -1 | 31,865 | 0.00% |
|
| 2022/10/26 | 27.1 | 135.55 | 14 | 135.18 | 133.50 | 13.1 | 31,835 | 0.04% |
|
| 2022/10/25 | 18.2 | 134.01 | 18 | 134.58 | 139.50 | 0.2 | 31,506 | 0.00% |
|
| 2022/10/24 | 5.1 | 133.12 | 11 | 132.68 | 134.50 | -5.9 | 31,060 | -0.02% |
|
| 2022/10/21 | 17 | 124.53 | 15 | 123.50 | 122.50 | 2 | 31,495 | 0.01% |
|
| 2022/10/20 | 10 | 124.20 | 12 | 124.88 | 127.00 | -2 | 32,320 | -0.01% |
|
| 2022/10/19 | 12 | 130.29 | 5 | 129.60 | 125.00 | 7 | 32,200 | 0.02% |
|
| 2022/10/18 | 14 | 130.36 | 16 | 129.84 | 130.50 | -2 | 32,249 | -0.01% |
|
| 2022/10/17 | 13 | 128.50 | 10 | 128.45 | 131.50 | 3 | 32,783 | 0.01% |
|
| 2022/10/14 | 8 | 125.38 | 7 | 127.57 | 130.00 | 1 | 33,031 | 0.00% |
|
| 2022/10/13 | 9 | 123.22 | 8 | 122.56 | 118.50 | 1 | 33,153 | 0.00% |
|
| 2022/10/12 | 20 | 122.98 | 20 | 123.05 | 122.00 | 0 | 33,056 | 0.00% |
|
| 2022/10/11 | 9 | 128.50 | 8 | 127.25 | 127.00 | 1 | 33,018 | 0.00% |
|
| 2022/10/07 | 7 | 137.21 | 8 | 137.88 | 136.50 | -1 | 32,849 | 0.00% |
|
| 2022/10/06 | 4 | 137.88 | 5 | 136.70 | 140.00 | -1 | 32,872 | 0.00% |
|
| 2022/10/05 | 15 | 137.87 | 14 | 138.64 | 133.50 | 1 | 32,704 | 0.00% |
|
| 2022/10/04 | 11 | 139.05 | 6 | 137.50 | 137.50 | 5 | 32,381 | 0.02% |
|
| 2022/10/03 | 25 | 136.62 | 27 | 136.22 | 135.50 | -2 | 32,180 | -0.01% |
|
| 2022/09/30 | 13 | 129.46 | 12 | 129.46 | 134.00 | 1 | 32,572 | 0.00% |
|
| 2022/09/29 | 20 | 129.45 | 22 | 129.59 | 127.00 | -2 | 32,663 | -0.01% |
|
| 2022/09/28 | 3 | 131.17 | 2 | 130.25 | 127.50 | 1 | 32,739 | 0.00% |
|
| 2022/09/27 | 5 | 134.80 | 4 | 135.88 | 134.50 | 1 | 32,704 | 0.00% |
|
| 2022/09/26 | 12 | 139.00 | 14 | 141.18 | 136.00 | -2 | 32,637 | -0.01% |
|
| 2022/09/23 | 10 | 148.65 | 2 | 146.00 | 145.50 | 8 | 32,650 | 0.02% |
|
| 2022/09/22 | 0 | 0.00 | 1 | 153.00 | 156.00 | -1 | 32,479 | 0.00% |
|
| 2022/09/21 | 2 | 151.75 | 4 | 152.50 | 152.50 | -2 | 32,515 | -0.01% |
|
| 2022/09/20 | 3 | 152.33 | 3 | 152.50 | 152.00 | 0 | 32,776 | 0.00% |
|
| 2022/09/19 | 0 | 0.00 | 1 | 155.00 | 152.50 | -1 | 32,932 | 0.00% |
|
| 2022/09/16 | 14 | 156.32 | 7.1 | 157.53 | 153.50 | 6.9 | 33,125 | 0.02% |
|
| 2022/09/15 | 8 | 164.94 | 1.2 | 167.08 | 161.00 | 6.8 | 33,151 | 0.02% |
|
| 2022/09/14 | 5 | 170.00 | 5 | 169.00 | 169.50 | 0 | 33,183 | 0.00% |
|
| 2022/09/13 | 3 | 176.00 | 2 | 176.50 | 176.00 | 1 | 33,222 | 0.00% |
|
| 2022/09/12 | 5 | 178.20 | 5.1 | 177.82 | 173.00 | -0.1 | 33,278 | 0.00% |
|
| 2022/09/08 | 10 | 174.40 | 9 | 174.44 | 175.50 | 1 | 33,482 | 0.00% |
|
| 2022/09/07 | 3 | 175.83 | 3 | 176.00 | 176.00 | 0 | 33,488 | 0.00% |
|
| 2022/09/06 | 6 | 181.42 | 7 | 177.00 | 175.50 | -1 | 33,699 | 0.00% |
|
| 2022/09/05 | 3 | 185.33 | 70.5 | 184.01 | 179.50 | -67.5 | 33,603 | -0.20% |
|
| 2022/09/02 | 3.1 | 185.40 | 7 | 188.43 | 188.00 | -3.9 | 33,488 | -0.01% |
|
| 2022/09/01 | 5 | 184.70 | 10.2 | 184.44 | 181.00 | -5.2 | 33,293 | -0.02% |
|
| 2022/08/31 | 8 | 188.19 | 9 | 188.72 | 187.00 | -1 | 33,223 | 0.00% |
|
| 2022/08/30 | 82.5 | 190.02 | 11 | 190.09 | 188.50 | 71.5 | 33,343 | 0.21% |
|
| 2022/08/29 | 9 | 185.28 | 10 | 185.45 | 190.00 | -1 | 33,178 | 0.00% |
|
| 2022/08/26 | 14.1 | 198.50 | 13 | 198.35 | 191.00 | 1.1 | 33,079 | 0.00% |
|
| 2022/08/25 | 16 | 195.38 | 25 | 195.18 | 195.00 | -9 | 32,887 | -0.03% |
|
| 2022/08/24 | 11 | 189.23 | 10 | 188.35 | 186.00 | 1 | 32,679 | 0.00% |
|
| 2022/08/23 | 17 | 185.59 | 14.1 | 185.81 | 190.50 | 2.9 | 32,474 | 0.01% |
|
| 2022/08/22 | 18 | 191.08 | 23.8 | 190.71 | 186.00 | -5.8 | 32,316 | -0.02% |
|
| 2022/08/19 | 12.1 | 193.76 | 6 | 193.83 | 189.50 | 6.1 | 32,358 | 0.02% |
|
| 2022/08/18 | 13 | 183.23 | 17 | 187.24 | 189.00 | -4 | 31,931 | -0.01% |
|
| 2022/08/17 | 7.1 | 177.01 | 6 | 176.58 | 175.50 | 1.1 | 31,262 | 0.00% |
|
| 2022/08/16 | 12 | 177.63 | 10.1 | 177.01 | 175.50 | 2 | 31,269 | 0.01% |
|
| 2022/08/15 | 12.3 | 175.37 | 13 | 177.04 | 178.00 | -0.8 | 31,286 | 0.00% |
|
| 2022/08/12 | 13.4 | 161.11 | 11 | 163.36 | 170.50 | 2.4 | 30,694 | 0.01% |
|
| 2022/08/11 | 4 | 155.63 | 5 | 155.30 | 155.00 | -1 | 30,349 | 0.00% |
|
| 2022/08/10 | 4 | 150.13 | 14 | 150.14 | 149.00 | -10 | 30,681 | -0.03% |
|
| 2022/08/09 | 16 | 154.28 | 11.2 | 154.27 | 154.50 | 4.8 | 30,843 | 0.02% |
|
| 2022/08/08 | 9 | 155.83 | 21.1 | 155.33 | 154.50 | -12.1 | 31,057 | -0.04% |
|
| 2022/08/05 | 25.3 | 155.24 | 11 | 156.95 | 159.50 | 14.3 | 31,147 | 0.05% |
|
| 2022/08/04 | 10 | 147.85 | 29 | 145.45 | 149.00 | -19 | 31,240 | -0.06% |
|
| 2022/08/03 | 7 | 150.29 | 8 | 150.75 | 148.50 | -1 | 31,290 | 0.00% |
|
| 2022/08/02 | 8 | 148.94 | 12 | 150.29 | 151.50 | -4 | 31,482 | -0.01% |
|
| 2022/08/01 | 19 | 154.84 | 16.5 | 153.99 | 153.00 | 2.5 | 31,442 | 0.01% |
|
| 2022/07/29 | 13 | 157.81 | 13 | 158.31 | 156.00 | 0 | 31,376 | 0.00% |
|
| 2022/07/28 | 23 | 158.98 | 20.2 | 160.35 | 155.50 | 2.8 | 31,475 | 0.01% |
|
| 2022/07/27 | 19.5 | 166.59 | 11 | 168.73 | 163.00 | 8.5 | 30,798 | 0.03% |
|
| 2022/07/26 | 14.1 | 179.32 | 19 | 179.34 | 177.50 | -4.9 | 29,889 | -0.02% |
|
| 2022/07/25 | 7 | 178.07 | 7 | 179.07 | 181.50 | 0 | 29,826 | 0.00% |
|
| 2022/07/22 | 34.1 | 184.59 | 14 | 183.71 | 180.50 | 20.1 | 29,766 | 0.07% |
|
| 2022/07/21 | 36 | 170.86 | 20 | 170.53 | 179.00 | 16 | 29,265 | 0.05% |
|
| 2022/07/20 | 15 | 161.70 | 18 | 161.97 | 163.00 | -3 | 28,744 | -0.01% |
|
| 2022/07/19 | 10 | 156.75 | 5 | 157.40 | 154.00 | 5 | 28,522 | 0.02% |
|
| 2022/07/18 | 11 | 158.86 | 6 | 159.17 | 158.00 | 5 | 28,377 | 0.02% |
|
| 2022/07/15 | 2 | 150.50 | 4 | 152.25 | 152.50 | -2 | 28,062 | -0.01% |
|
| 2022/07/14 | 6 | 147.08 | 4 | 146.38 | 150.00 | 2 | 28,107 | 0.01% |
|
| 2022/07/13 | 5 | 156.00 | 5 | 154.10 | 146.50 | 0 | 27,985 | 0.00% |
|
| 2022/07/12 | 4 | 155.50 | 8 | 155.94 | 150.00 | -4 | 28,075 | -0.01% |
|
| 2022/07/11 | 5 | 165.40 | 1 | 168.50 | 162.00 | 4 | 28,455 | 0.01% |
|
| 2022/07/08 | 15 | 170.37 | 8 | 167.38 | 165.00 | 7 | 28,630 | 0.02% |
|
| 2022/07/07 | 6 | 169.42 | 9 | 165.22 | 174.00 | -3 | 28,007 | -0.01% |
|
| 2022/07/06 | 7 | 168.50 | 6 | 165.83 | 160.50 | 1 | 27,834 | 0.00% |
|
| 2022/07/05 | 6 | 173.08 | 7 | 171.43 | 174.00 | -1 | 27,750 | 0.00% |
|
| 2022/07/04 | 5 | 170.50 | 8 | 171.00 | 172.50 | -3 | 27,851 | -0.01% |
|
| 2022/07/01 | 6 | 176.42 | 3 | 178.67 | 172.00 | 3 | 27,944 | 0.01% |
|
| 2022/06/30 | 2 | 186.50 | 2 | 187.25 | 191.00 | 0 | 27,826 | 0.00% |
|
| 2022/06/29 | 5 | 191.50 | 6 | 192.58 | 194.50 | -1 | 27,816 | 0.00% |
|
| 2022/06/28 | 5 | 188.60 | 110 | 188.65 | 190.00 | -105 | 27,790 | -0.38% |
大賣/鉅額交易
|
| 2022/06/27 | 4 | 197.13 | 5 | 199.90 | 198.00 | -1 | 28,067 | 0.00% |
|
| 2022/06/24 | 8 | 189.69 | 8 | 188.69 | 187.50 | 0 | 28,540 | 0.00% |
|
| 2022/06/23 | 7.1 | 188.08 | 7 | 189.50 | 190.00 | 0.1 | 28,676 | 0.00% |
|
| 2022/06/22 | 4 | 201.13 | 0 | 0.00 | 186.50 | 4 | 28,328 | 0.01% |
|
| 2022/06/21 | 3 | 201.67 | 4 | 204.25 | 207.00 | -1 | 28,133 | 0.00% |
|
| 2022/06/20 | 10 | 206.30 | 9.1 | 205.10 | 201.50 | 0.9 | 28,206 | 0.00% |
|
| 2022/06/17 | 7 | 208.00 | 5 | 213.70 | 209.00 | 2 | 28,277 | 0.01% |
|
| 2022/06/16 | 2 | 230.25 | 4.1 | 225.09 | 214.50 | -2.1 | 28,039 | -0.01% |
|
| 2022/06/15 | 110.1 | 234.42 | 9 | 231.72 | 228.50 | 101.1 | 28,074 | 0.36% |
大買/鉅額交易
|
| 2022/06/14 | 2 | 223.50 | 1 | 226.50 | 225.50 | 1 | 28,220 | 0.00% |
|
| 2022/06/13 | 1 | 220.00 | 2 | 225.00 | 226.00 | -1 | 28,523 | 0.00% |
|
| 2022/06/10 | 1 | 220.00 | 1 | 224.50 | 225.50 | 0 | 29,039 | 0.00% |
|
| 2022/06/09 | 1 | 221.00 | 0 | 0.00 | 224.00 | 1 | 29,291 | 0.00% |
|
| 2022/06/08 | 3 | 225.17 | 2 | 224.50 | 222.50 | 1 | 29,488 | 0.00% |
|
| 2022/06/07 | 3 | 225.33 | 4.1 | 227.40 | 228.50 | -1.1 | 30,017 | 0.00% |
|
| 2022/06/06 | 5.3 | 227.71 | 4 | 228.00 | 231.50 | 1.3 | 30,785 | 0.00% |
|
| 2022/06/02 | 15 | 228.20 | 4 | 229.62 | 226.00 | 11 | 31,348 | 0.04% |
|
| 2022/06/01 | 2 | 240.25 | 0 | 0.00 | 238.00 | 2 | 31,717 | 0.01% |
|
| 2022/05/31 | 7 | 237.07 | 6 | 237.25 | 240.50 | 1 | 31,931 | 0.00% |
|
| 2022/05/30 | 2 | 239.25 | 5 | 238.70 | 242.00 | -3 | 32,963 | -0.01% |
|
| 2022/05/27 | 5.3 | 239.10 | 4.1 | 241.94 | 231.00 | 1.2 | 33,710 | 0.00% |
|
| 2022/05/26 | 13.1 | 251.15 | 8 | 247.06 | 238.50 | 5.1 | 34,303 | 0.01% |
|
| 2022/05/25 | 21 | 253.00 | 17 | 252.44 | 255.00 | 4 | 34,805 | 0.01% |
|
| 2022/05/24 | 5 | 257.10 | 11 | 256.14 | 250.00 | -6 | 35,532 | -0.02% |
|
| 2022/05/23 | 3 | 263.00 | 3 | 268.33 | 257.50 | 0 | 36,322 | 0.00% |
|
| 2022/05/20 | 5 | 270.40 | 8 | 269.50 | 269.50 | -3 | 36,532 | -0.01% |
|
| 2022/05/19 | 12.3 | 267.50 | 11 | 266.00 | 269.50 | 1.3 | 36,484 | 0.00% |
|
| 2022/05/18 | 19.2 | 267.14 | 20 | 266.43 | 268.00 | -0.8 | 36,532 | 0.00% |
|
| 2022/05/17 | 5.1 | 252.70 | 6 | 252.00 | 255.00 | -1 | 36,520 | 0.00% |
|
| 2022/05/16 | 6 | 266.08 | 8 | 260.88 | 252.50 | -2 | 37,163 | -0.01% |
|
| 2022/05/13 | 5 | 261.20 | 5 | 259.90 | 257.00 | 0 | 37,394 | 0.00% |
|
| 2022/05/12 | 10 | 256.35 | 9 | 256.67 | 254.50 | 1 | 37,471 | 0.00% |
|
| 2022/05/11 | 4 | 254.13 | 6.2 | 251.45 | 257.50 | -2.2 | 37,788 | -0.01% |
|
| 2022/05/10 | 8.1 | 249.84 | 5 | 251.20 | 255.00 | 3.1 | 37,985 | 0.01% |
|
| 2022/05/09 | 8 | 251.13 | 9 | 257.83 | 246.50 | -1 | 38,497 | 0.00% |
|
| 2022/05/06 | 5 | 273.70 | 5 | 274.50 | 272.00 | 0 | 38,829 | 0.00% |
|
| 2022/05/05 | 12 | 280.63 | 9.1 | 280.85 | 286.00 | 3 | 38,763 | 0.01% |
|
| 2022/05/04 | 0.1 | 264.50 | 0 | 0.00 | 262.50 | 0.1 | 38,558 | 0.00% |
|
| 2022/05/03 | 3 | 265.50 | 9 | 265.61 | 264.50 | -6 | 38,787 | -0.02% |
|
| 2022/04/29 | 7 | 263.79 | 0 | 0.00 | 260.50 | 7 | 38,955 | 0.02% |
|
| 2022/04/28 | 14 | 256.61 | 16 | 260.16 | 260.00 | -2 | 38,880 | -0.01% |
|
| 2022/04/27 | 10 | 244.50 | 9 | 242.11 | 252.50 | 1 | 38,898 | 0.00% |
|
| 2022/04/26 | 6 | 246.92 | 5 | 243.00 | 242.50 | 1 | 38,817 | 0.00% |
|
| 2022/04/25 | 6 | 251.83 | 3 | 248.83 | 248.50 | 3 | 39,070 | 0.01% |
|
| 2022/04/22 | 7 | 264.36 | 8 | 264.75 | 267.50 | -1 | 39,245 | 0.00% |
|
| 2022/04/21 | 5 | 275.50 | 4 | 275.38 | 275.00 | 1 | 39,660 | 0.00% |
|
| 2022/04/20 | 1 | 272.00 | 3 | 274.17 | 276.50 | -2 | 39,824 | -0.01% |
|
| 2022/04/19 | 3 | 273.83 | 2 | 274.25 | 268.50 | 1 | 39,943 | 0.00% |
|
| 2022/04/18 | 8.5 | 269.06 | 10 | 265.95 | 272.50 | -1.5 | 40,018 | 0.00% |
|
| 2022/04/15 | 13 | 262.69 | 16 | 262.63 | 265.50 | -3 | 40,260 | -0.01% |
|
| 2022/04/14 | 8.1 | 285.39 | 8 | 281.94 | 281.50 | 0.1 | 40,341 | 0.00% |
|
| 2022/04/13 | 10 | 286.85 | 12 | 287.04 | 289.50 | -2 | 40,256 | 0.00% |
|
| 2022/04/12 | 6 | 282.08 | 4 | 283.25 | 281.50 | 2 | 40,177 | 0.00% |
|
| 2022/04/11 | 14 | 288.82 | 32.1 | 287.94 | 281.00 | -18.1 | 39,911 | -0.05% |
|
| 2022/04/08 | 11 | 302.64 | 14 | 299.11 | 301.50 | -3 | 39,727 | -0.01% |
|
| 2022/04/07 | 11 | 307.50 | 7 | 306.86 | 296.00 | 4 | 39,457 | 0.01% |
|
| 2022/04/06 | 11 | 312.18 | 13 | 314.69 | 317.00 | -2 | 39,182 | -0.01% |
|
| 2022/04/01 | 10 | 300.75 | 20 | 303.33 | 312.00 | -10 | 39,128 | -0.03% |
|
| 2022/03/31 | 11 | 309.32 | 8 | 309.88 | 305.50 | 3 | 39,374 | 0.01% |
|
| 2022/03/30 | 13 | 324.19 | 13 | 321.00 | 312.50 | 0 | 39,541 | 0.00% |
|
| 2022/03/29 | 20 | 318.53 | 19 | 319.92 | 322.50 | 1 | 39,675 | 0.00% |
|
| 2022/03/28 | 10 | 299.35 | 13 | 301.81 | 311.00 | -3 | 40,065 | -0.01% |
|
| 2022/03/25 | 4 | 292.50 | 8 | 294.06 | 296.00 | -4 | 40,418 | -0.01% |
|
| 2022/03/24 | 3 | 286.67 | 4 | 287.50 | 287.50 | -1 | 40,965 | 0.00% |
|
| 2022/03/23 | 4 | 293.38 | 5 | 292.40 | 284.00 | -1 | 42,365 | 0.00% |
|
| 2022/03/22 | 7 | 286.43 | 5 | 288.30 | 282.00 | 2 | 42,972 | 0.00% |
|
| 2022/03/21 | 1.1 | 279.86 | 3 | 283.00 | 274.50 | -1.9 | 43,100 | 0.00% |
|
| 2022/03/18 | 13 | 273.46 | 9 | 273.39 | 273.00 | 4 | 43,130 | 0.01% |
|
| 2022/03/17 | 22 | 273.59 | 15.1 | 270.73 | 275.00 | 6.9 | 42,942 | 0.02% |
|
| 2022/03/16 | 17 | 259.44 | 16.7 | 259.70 | 255.00 | 0.4 | 42,428 | 0.00% |
|
| 2022/03/15 | 25.2 | 265.89 | 1 | 282.50 | 260.50 | 24.2 | 42,269 | 0.06% |
|
| 2022/03/14 | 4.1 | 291.62 | 7.1 | 290.26 | 286.00 | -3 | 42,126 | -0.01% |
|
| 2022/03/11 | 8.1 | 281.93 | 7 | 281.93 | 287.00 | 1.1 | 41,766 | 0.00% |
|
| 2022/03/10 | 17.5 | 282.96 | 16 | 284.78 | 281.00 | 1.5 | 41,630 | 0.00% |
|
| 2022/03/09 | 16 | 284.03 | 13 | 283.46 | 275.00 | 3 | 41,146 | 0.01% |
|
| 2022/03/08 | 21.2 | 289.15 | 13 | 284.46 | 273.50 | 8.2 | 40,380 | 0.02% |
|
| 2022/03/07 | 15 | 285.60 | 20 | 282.13 | 287.50 | -5 | 39,594 | -0.01% |
|
| 2022/03/04 | 7 | 300.57 | 9 | 299.78 | 288.00 | -2 | 39,069 | -0.01% |
|
| 2022/03/03 | 28 | 315.45 | 25.2 | 316.73 | 312.00 | 2.8 | 38,732 | 0.01% |
|
| 2022/03/02 | 22 | 303.43 | 23 | 306.59 | 307.00 | -1 | 37,914 | 0.00% |
|
| 2022/03/01 | 21 | 284.45 | 19 | 286.53 | 299.50 | 2 | 37,091 | 0.01% |
|
| 2022/02/25 | 2 | 265.75 | 11 | 268.50 | 272.50 | -9 | 36,252 | -0.02% |
|
| 2022/02/24 | 10 | 247.35 | 13 | 246.50 | 248.00 | -3 | 35,583 | -0.01% |
|
| 2022/02/23 | 14 | 244.14 | 14 | 243.79 | 245.00 | 0 | 34,753 | 0.00% |
|
| 2022/02/22 | 3 | 239.17 | 3 | 239.17 | 233.50 | 0 | 33,923 | 0.00% |
|
| 2022/02/21 | 3 | 234.00 | 4 | 236.13 | 239.00 | -1 | 33,503 | 0.00% |
|
| 2022/02/18 | 10 | 235.45 | 10 | 236.85 | 238.50 | 0 | 33,774 | 0.00% |
|
| 2022/02/17 | 9 | 236.39 | 13 | 239.62 | 233.00 | -4 | 33,898 | -0.01% |
|
| 2022/02/16 | 11 | 244.50 | 10 | 247.20 | 243.00 | 1 | 33,682 | 0.00% |
|
| 2022/02/15 | 14 | 236.93 | 10 | 238.15 | 232.00 | 4 | 33,336 | 0.01% |
|
| 2022/02/14 | 25 | 235.10 | 9 | 232.00 | 231.00 | 16 | 33,092 | 0.05% |
|
| 2022/02/11 | 17 | 246.79 | 29 | 244.84 | 244.00 | -12 | 33,159 | -0.04% |
|
| 2022/02/10 | 6 | 240.67 | 15 | 240.87 | 234.00 | -9 | 32,875 | -0.03% |
|
| 2022/02/09 | 16 | 235.25 | 12 | 233.71 | 236.50 | 4 | 32,706 | 0.01% |
|
| 2022/02/08 | 16 | 217.13 | 18 | 217.03 | 224.00 | -2 | 32,424 | -0.01% |
|
| 2022/02/07 | 8 | 205.25 | 9 | 206.28 | 209.50 | -1 | 32,386 | 0.00% |
|
| 2022/01/26 | 10.2 | 205.67 | 4 | 206.50 | 199.50 | 6.2 | 32,810 | 0.02% |
|
| 2022/01/25 | 7 | 208.21 | 3 | 212.33 | 205.50 | 4 | 33,233 | 0.01% |
|
| 2022/01/24 | 7 | 211.21 | 10 | 208.85 | 213.50 | -3 | 33,695 | -0.01% |
|
| 2022/01/21 | 5 | 215.50 | 4.4 | 215.89 | 216.00 | 0.6 | 34,692 | 0.00% |
|
| 2022/01/20 | 2 | 216.25 | 0 | 0.00 | 219.00 | 2 | 35,430 | 0.01% |
|
| 2022/01/19 | 10 | 213.15 | 15 | 210.83 | 215.00 | -5 | 36,018 | -0.01% |
|
| 2022/01/18 | 18 | 214.03 | 17 | 215.88 | 209.00 | 1 | 36,701 | 0.00% |
|
| 2022/01/17 | 16 | 212.03 | 20 | 213.08 | 214.50 | -4 | 37,392 | -0.01% |
|
| 2022/01/14 | 17 | 208.24 | 19.4 | 209.78 | 213.00 | -2.3 | 37,851 | -0.01% |
|
| 2022/01/13 | 13 | 197.12 | 15 | 199.27 | 200.50 | -2 | 38,128 | -0.01% |
|
| 2022/01/12 | 7 | 199.71 | 7 | 202.64 | 200.50 | 0 | 38,678 | 0.00% |
|
| 2022/01/11 | 9 | 201.28 | 5 | 200.10 | 199.00 | 4 | 39,898 | 0.01% |
|
| 2022/01/10 | 22 | 210.00 | 11 | 209.82 | 207.00 | 11 | 40,656 | 0.03% |
|
| 2022/01/07 | 9.1 | 210.70 | 19 | 205.32 | 199.00 | -10 | 41,496 | -0.02% |
|
| 2022/01/06 | 9 | 211.22 | 15 | 211.00 | 211.00 | -6 | 41,693 | -0.01% |
|
| 2022/01/05 | 14.1 | 222.27 | 4.4 | 221.84 | 218.50 | 9.7 | 42,783 | 0.02% |
|
| 2022/01/04 | 9 | 224.44 | 5 | 226.40 | 221.00 | 4 | 44,346 | 0.01% |
|
| 2022/01/03 | 4 | 227.38 | 3 | 234.33 | 226.00 | 1 | 44,732 | 0.00% |
|
| 2021/12/30 | 6.1 | 235.23 | 7 | 237.50 | 239.00 | -1 | 44,982 | 0.00% |
|
| 2021/12/29 | 4.1 | 239.84 | 3 | 241.33 | 238.00 | 1.1 | 44,942 | 0.00% |
|
| 2021/12/28 | 2 | 240.75 | 5 | 240.60 | 245.50 | -3 | 45,334 | -0.01% |
|
| 2021/12/27 | 20.1 | 249.80 | 8 | 247.88 | 238.50 | 12.1 | 45,452 | 0.03% |
|
| 2021/12/24 | 9.1 | 247.93 | 4 | 245.75 | 249.00 | 5.1 | 45,182 | 0.01% |
|
| 2021/12/23 | 12 | 247.08 | 21 | 244.55 | 243.00 | -9 | 45,107 | -0.02% |
|
| 2021/12/22 | 24 | 243.25 | 23 | 242.61 | 243.00 | 1 | 44,945 | 0.00% |
|
| 2021/12/21 | 29 | 227.79 | 20 | 226.68 | 238.50 | 9 | 44,416 | 0.02% |
|
| 2021/12/20 | 12 | 228.50 | 30 | 222.85 | 217.00 | -18 | 43,896 | -0.04% |
|
| 2021/12/17 | 30 | 223.33 | 32 | 223.13 | 225.50 | -2 | 43,928 | 0.00% |
|
| 2021/12/16 | 10 | 207.65 | 12 | 208.21 | 217.50 | -2 | 42,868 | 0.00% |
|
| 2021/12/15 | 9 | 188.33 | 16.1 | 191.00 | 198.00 | -7.1 | 42,239 | -0.02% |
|
| 2021/12/14 | 6 | 184.17 | 2 | 192.00 | 180.00 | 4 | 42,330 | 0.01% |
|
| 2021/12/13 | 1 | 190.62 | 3 | 191.33 | 194.00 | -2 | 43,128 | 0.00% |
|
| 2021/12/09 | 27.4 | 195.98 | 7 | 195.64 | 188.50 | 20.4 | 44,281 | 0.05% |
|
| 2021/12/08 | 16 | 189.66 | 37 | 190.30 | 194.50 | -21 | 44,790 | -0.05% |
|
| 2021/12/07 | 9 | 179.44 | 4 | 177.75 | 177.00 | 5 | 44,992 | 0.01% |
|
| 2021/12/06 | 7 | 180.29 | 3 | 182.17 | 178.50 | 4 | 45,320 | 0.01% |
|
| 2021/12/03 | 5 | 187.70 | 10 | 190.45 | 190.00 | -5 | 45,555 | -0.01% |
|
| 2021/12/02 | 3.2 | 185.34 | 1 | 188.00 | 184.50 | 2.2 | 45,714 | 0.00% |
|
| 2021/12/01 | 5 | 181.80 | 8 | 182.75 | 187.00 | -3 | 45,984 | -0.01% |
|
| 2021/11/30 | 8 | 186.69 | 9 | 187.06 | 186.00 | -1 | 46,512 | 0.00% |
|
| 2021/11/29 | 3 | 183.00 | 5 | 178.60 | 183.00 | -2 | 47,677 | 0.00% |
|
| 2021/11/26 | 5 | 179.20 | 6 | 178.08 | 182.00 | -1 | 48,042 | 0.00% |
|
| 2021/11/25 | 17 | 180.32 | 16.4 | 180.12 | 176.50 | 0.7 | 47,917 | 0.00% |
|
| 2021/11/24 | 3 | 178.67 | 2 | 179.00 | 179.00 | 1 | 47,883 | 0.00% |
|
| 2021/11/23 | 9 | 183.22 | 7 | 184.71 | 184.50 | 2 | 48,613 | 0.00% |
|
| 2021/11/22 | 4 | 188.00 | 2 | 187.50 | 190.00 | 2 | 48,686 | 0.00% |
|
| 2021/11/19 | 23 | 197.70 | 17 | 187.97 | 190.50 | 6 | 48,565 | 0.01% |
|
| 2021/11/18 | 13 | 198.15 | 2 | 200.50 | 196.00 | 11 | 48,409 | 0.02% |
|
| 2021/11/17 | 19 | 202.29 | 30 | 203.47 | 206.00 | -11 | 48,307 | -0.02% |
|
| 2021/11/16 | 20 | 201.60 | 25 | 202.24 | 193.50 | -5 | 47,897 | -0.01% |
|
| 2021/11/15 | 7 | 197.79 | 7 | 197.64 | 198.50 | 0 | 47,378 | 0.00% |
|
| 2021/11/12 | 11 | 197.77 | 12 | 199.29 | 189.00 | -1 | 47,110 | 0.00% |
|
| 2021/11/11 | 12 | 189.92 | 14 | 190.71 | 191.00 | -2 | 46,520 | 0.00% |
|
| 2021/11/10 | 10 | 186.00 | 17 | 187.85 | 194.00 | -7 | 46,153 | -0.02% |
|
| 2021/11/09 | 27 | 185.61 | 10 | 184.55 | 181.00 | 17 | 45,662 | 0.04% |
|
| 2021/11/08 | 9 | 186.00 | 2.1 | 186.50 | 181.00 | 6.9 | 45,141 | 0.02% |
|
| 2021/11/05 | 14 | 186.68 | 25.2 | 191.60 | 197.00 | -11.2 | 44,724 | -0.03% |
|
| 2021/11/04 | 24.3 | 193.27 | 25 | 195.02 | 190.50 | -0.7 | 44,059 | 0.00% |
|
| 2021/11/03 | 38.4 | 194.48 | 12 | 198.29 | 193.50 | 26.4 | 43,471 | 0.06% |
|
| 2021/11/02 | 20 | 205.05 | 41.2 | 209.74 | 205.50 | -21.2 | 43,072 | -0.05% |
|
| 2021/11/01 | 69 | 211.78 | 30 | 212.17 | 210.00 | 39 | 42,405 | 0.09% |
|
| 2021/10/29 | 54 | 204.99 | 45 | 204.63 | 201.00 | 9 | 41,622 | 0.02% |
|
| 2021/10/28 | 29 | 191.48 | 33 | 191.30 | 196.50 | -4 | 40,311 | -0.01% |
|
| 2021/10/27 | 33 | 176.24 | 24 | 173.04 | 179.00 | 9 | 39,421 | 0.02% |
|
| 2021/10/26 | 31 | 169.16 | 21 | 175.01 | 163.00 | 10 | 38,611 | 0.03% |
|
| 2021/10/25 | 25.2 | 172.99 | 74 | 170.97 | 176.00 | -48.8 | 37,727 | -0.13% |
|
| 2021/10/22 | 33 | 158.87 | 42.2 | 160.94 | 166.50 | -9.2 | 36,525 | -0.03% |
|
| 2021/10/21 | 18 | 154.47 | 21 | 155.36 | 151.50 | -3 | 35,522 | -0.01% |
|
| 2021/10/20 | 43 | 150.69 | 53 | 151.47 | 153.50 | -10 | 34,614 | -0.03% |
|
| 2021/10/19 | 41.2 | 149.30 | 43.5 | 149.44 | 147.50 | -2.3 | 33,683 | -0.01% |
|
| 2021/10/18 | 31 | 142.37 | 29 | 142.59 | 141.00 | 2 | 32,110 | 0.01% |
|
| 2021/10/15 | 52.5 | 134.09 | 56 | 135.47 | 143.00 | -3.5 | 31,001 | -0.01% |
|
| 2021/10/14 | 23 | 132.63 | 27 | 130.19 | 130.00 | -4 | 29,551 | -0.01% |
|
| 2021/10/13 | 45 | 136.02 | 184.1 | 132.32 | 131.50 | -139.1 | 28,779 | -0.48% |
大賣/鉅額交易
|
| 2021/10/12 | 26.1 | 132.52 | 34.1 | 132.40 | 133.00 | -8 | 27,418 | -0.03% |
|
| 2021/10/08 | 31 | 125.08 | 34 | 128.46 | 130.00 | -3 | 25,623 | -0.01% |
|
| 2021/10/07 | 4 | 112.75 | 25.6 | 116.18 | 118.50 | -21.6 | 25,160 | -0.09% |
|
| 2021/10/06 | 5 | 109.90 | 2 | 109.00 | 108.00 | 3 | 25,003 | 0.01% |
|
| 2021/10/05 | 169 | 108.97 | 13 | 106.00 | 112.00 | 156 | 25,354 | 0.62% |
大買/鉅額交易
|
| 2021/10/04 | 27 | 109.98 | 26 | 110.54 | 109.00 | 1 | 25,273 | 0.00% |
|
| 2021/10/01 | 22 | 111.57 | 21.9 | 109.15 | 107.50 | 0.2 | 25,585 | 0.00% |
|
| 2021/09/30 | 27 | 114.98 | 22 | 114.89 | 115.00 | 5 | 25,583 | 0.02% |
|
| 2021/09/29 | 18 | 116.00 | 157 | 114.08 | 115.00 | -139 | 25,693 | -0.54% |
大賣/鉅額交易
|
| 2021/09/28 | 15.1 | 118.74 | 26 | 118.67 | 120.50 | -10.9 | 25,254 | -0.04% |
|
| 2021/09/27 | 35 | 118.44 | 23 | 117.28 | 114.50 | 12 | 24,602 | 0.05% |
|
| 2021/09/24 | 19.3 | 118.99 | 19 | 119.39 | 118.00 | 0.3 | 24,250 | 0.00% |
|
| 2021/09/23 | 159 | 114.75 | 13 | 111.96 | 115.50 | 146 | 23,388 | 0.62% |
大買/鉅額交易
|
| 2021/09/22 | 16 | 109.03 | 11 | 109.27 | 106.00 | 5 | 23,034 | 0.02% |
|
| 2021/09/17 | 21 | 111.88 | 23 | 112.67 | 114.00 | -2 | 22,693 | -0.01% |
|
| 2021/09/16 | 28 | 115.43 | 24 | 114.96 | 112.50 | 4 | 22,132 | 0.02% |
|
| 2021/09/15 | 31 | 111.68 | 14 | 111.64 | 111.50 | 17 | 21,085 | 0.08% |
|
| 2021/09/14 | 12.6 | 111.49 | 34.1 | 109.89 | 115.00 | -21.5 | 20,608 | -0.10% |
|
| 2021/09/13 | 30.1 | 109.74 | 22 | 110.05 | 109.00 | 8.1 | 19,661 | 0.04% |
|
| 2021/09/10 | 11 | 105.73 | 26 | 106.52 | 110.50 | -15 | 18,802 | -0.08% |
|
| 2021/09/09 | 24 | 100.62 | 12 | 99.22 | 100.50 | 12 | 18,216 | 0.07% |
|
| 2021/09/08 | 17 | 95.15 | 19 | 95.44 | 93.40 | -2 | 17,894 | -0.01% |
|
| 2021/09/07 | 26 | 103.29 | 15.1 | 101.16 | 98.30 | 10.9 | 17,543 | 0.06% |
|
| 2021/09/06 | 8 | 112.13 | 16 | 112.13 | 109.00 | -8 | 17,535 | -0.05% |
|
| 2021/09/03 | 15 | 111.17 | 18 | 110.50 | 110.00 | -3 | 17,809 | -0.02% |
|
| 2021/09/02 | 27.1 | 111.17 | 23 | 111.54 | 109.00 | 4.1 | 17,265 | 0.02% |
|
| 2021/09/01 | 12 | 106.33 | 27 | 105.30 | 109.00 | -15 | 15,914 | -0.09% |
|
| 2021/08/31 | 24 | 99.91 | 8.2 | 98.96 | 99.20 | 15.9 | 15,298 | 0.10% |
|
| 2021/08/30 | 1.2 | 104.87 | 3 | 104.17 | 103.00 | -1.9 | 15,046 | -0.01% |
|
| 2021/08/27 | 32.2 | 105.93 | 21 | 106.45 | 103.50 | 11.2 | 15,000 | 0.07% |
|
| 2021/08/26 | 1 | 103.50 | 7 | 103.93 | 104.00 | -6 | 14,197 | -0.04% |
|
| 2021/08/25 | 0 | 0.00 | 1 | 95.20 | 94.80 | -1 | 14,015 | -0.01% |
|
| 2021/08/24 | 6 | 94.97 | 5 | 97.12 | 94.30 | 1 | 14,283 | 0.01% |
|
| 2021/08/23 | 2 | 94.90 | 2 | 94.30 | 94.40 | 0 | 14,264 | 0.00% |
|
| 2021/08/20 | 4 | 90.58 | 1 | 90.60 | 90.90 | 3 | 14,185 | 0.02% |
|
| 2021/08/18 | 0.2 | 90.20 | 0 | 0.00 | 89.80 | 0.2 | 14,353 | 0.00% |
|
| 2021/08/16 | 0 | 0.00 | 0.3 | 89.30 | 92.40 | -0.3 | 14,540 | 0.00% |
|
| 2021/08/13 | 0.1 | 92.70 | 0 | 0.00 | 92.10 | 0.1 | 14,543 | 0.00% |
|
| 2021/08/12 | 1.1 | 95.71 | 1 | 96.40 | 95.40 | 0.1 | 14,571 | 0.00% |
|
| 2021/08/11 | 17 | 97.13 | 19 | 96.34 | 97.10 | -2 | 14,663 | -0.01% |
|
| 2021/08/10 | 0 | 0.00 | 3 | 99.03 | 97.30 | -3 | 14,664 | -0.02% |
|
| 2021/08/09 | 3.1 | 99.40 | 2 | 101.00 | 98.80 | 1.1 | 14,657 | 0.01% |
|
| 2021/08/06 | 1.4 | 97.27 | 20 | 100.50 | 99.30 | -18.7 | 14,668 | -0.13% |
|
| 2021/08/05 | 1 | 106.00 | 0 | 106.00 | 106.00 | 1 | 14,479 | 0.01% |
|
| 2021/08/04 | 8.2 | 108.57 | 12 | 113.33 | 108.50 | -3.9 | 14,651 | -0.03% |
|
| 2021/08/03 | 2.1 | 111.36 | 9 | 111.00 | 114.50 | -6.9 | 14,710 | -0.05% |
|
| 2021/08/02 | 0 | 0.00 | 5 | 109.60 | 112.00 | -5 | 14,752 | -0.03% |
|
| 2021/07/30 | 0 | 0.00 | 12 | 109.13 | 112.50 | -12 | 14,891 | -0.08% |
|
| 2021/07/29 | 1 | 108.00 | 1 | 108.00 | 108.00 | 0 | 14,903 | 0.00% |
|
| 2021/07/28 | 1 | 105.50 | 4 | 107.50 | 105.00 | -3 | 15,093 | -0.02% |
|
| 2021/07/27 | 0 | 0.00 | 4 | 122.00 | 116.50 | -4 | 15,783 | -0.03% |
|
| 2021/07/26 | 12 | 118.71 | 0 | 0.00 | 121.50 | 12 | 16,255 | 0.07% |
|
| 2021/07/23 | 7 | 113.64 | 0 | 0.00 | 112.50 | 7 | 17,371 | 0.04% |
|
| 2021/07/22 | 44 | 116.64 | 3 | 117.83 | 118.50 | 41 | 18,178 | 0.23% |
|
| 2021/07/21 | 8 | 109.31 | 0 | 0.00 | 110.00 | 8 | 18,336 | 0.04% |
|
| 2021/07/15 | 1 | 103.50 | 1.1 | 108.45 | 109.00 | -0.1 | 18,898 | 0.00% |
|
| 2021/07/14 | 1 | 114.00 | 1 | 114.00 | 114.00 | 0 | 18,999 | 0.00% |
|
| 2021/07/13 | 3 | 114.33 | 8 | 114.13 | 111.00 | -5 | 18,915 | -0.03% |
|
| 2021/07/12 | 12.1 | 112.87 | 8 | 113.44 | 110.50 | 4.1 | 18,689 | 0.02% |
|
| 2021/07/09 | 8 | 104.38 | 11 | 104.82 | 106.50 | -3 | 18,206 | -0.02% |
|
| 2021/07/08 | 6 | 93.88 | 6.3 | 95.03 | 97.10 | -0.3 | 18,020 | 0.00% |
|
| 2021/07/07 | 0 | 0.00 | 2 | 91.80 | 91.80 | -2 | 17,495 | -0.01% |
|
| 2021/07/06 | 10.3 | 84.35 | 20 | 84.19 | 83.50 | -9.7 | 17,327 | -0.06% |
|
| 2021/07/05 | 6 | 81.23 | 4 | 84.03 | 85.40 | 2 | 17,067 | 0.01% |
|
| 2021/06/30 | 1 | 75.50 | 1 | 77.00 | 76.10 | 0 | 17,153 | 0.00% |
|
| 2021/06/29 | 2 | 79.00 | 1.2 | 78.59 | 75.50 | 0.8 | 17,130 | 0.00% |
|
| 2021/06/28 | 0 | 0.00 | 2 | 75.45 | 76.30 | -2 | 16,934 | -0.01% |
|
| 2021/06/25 | 0 | 76.20 | 1 | 77.50 | 75.60 | -1 | 16,899 | -0.01% |
|
| 2021/06/24 | 6.1 | 77.23 | 6 | 76.87 | 76.70 | 0.1 | 16,852 | 0.00% |
|
| 2021/06/23 | 8 | 76.64 | 2 | 77.00 | 76.70 | 6 | 16,816 | 0.04% |
|
| 2021/06/21 | 1 | 75.00 | 16 | 75.96 | 75.20 | -15 | 16,606 | -0.09% |
|
| 2021/06/18 | 0 | 0.00 | 1 | 77.30 | 76.30 | -1 | 16,489 | -0.01% |
|
| 2021/06/17 | 3 | 77.30 | 5 | 76.96 | 77.60 | -2 | 16,286 | -0.01% |
|
| 2021/06/16 | 2 | 76.05 | 2.1 | 74.83 | 75.10 | -0.1 | 16,105 | 0.00% |
|
| 2021/06/15 | 25.1 | 77.69 | 3 | 76.47 | 78.10 | 22.1 | 15,932 | 0.14% |
|
| 2021/06/11 | 1.1 | 75.91 | 5 | 76.76 | 78.10 | -3.9 | 15,368 | -0.03% |
|
| 2021/06/10 | 1 | 70.60 | 1 | 71.10 | 71.00 | 0 | 14,589 | 0.00% |
|
| 2021/06/09 | 4 | 70.83 | 5 | 71.00 | 69.80 | -1 | 14,417 | -0.01% |
|
| 2021/06/08 | 3 | 71.47 | 1 | 71.10 | 71.40 | 2 | 14,302 | 0.01% |
|
| 2021/06/04 | 1 | 69.90 | 1 | 71.80 | 69.10 | 0 | 14,091 | 0.00% |
|
| 2021/06/03 | 12 | 70.63 | 11 | 70.82 | 70.80 | 1 | 13,914 | 0.01% |
|
| 2021/06/01 | 4 | 69.10 | 5 | 69.78 | 69.40 | -1 | 13,598 | -0.01% |
|
| 2021/05/31 | 3 | 68.53 | 2 | 68.90 | 68.40 | 1 | 13,283 | 0.01% |
|
| 2021/05/28 | 10 | 67.70 | 10 | 67.00 | 67.50 | 0 | 13,129 | 0.00% |
|
| 2021/05/27 | 2 | 66.00 | 1 | 67.30 | 65.60 | 1 | 13,009 | 0.01% |
|
| 2021/05/26 | 4 | 67.73 | 4 | 66.78 | 66.30 | 0 | 12,918 | 0.00% |
|
| 2021/05/25 | 2 | 64.00 | 8 | 66.90 | 67.50 | -6 | 12,631 | -0.05% |
|
| 2021/05/24 | 7 | 60.89 | 3 | 60.27 | 61.40 | 4 | 12,312 | 0.03% |
|
| 2021/05/21 | 0 | 0.00 | 2 | 61.35 | 59.80 | -2 | 12,295 | -0.02% |
|
| 2021/05/20 | 4 | 59.85 | 3 | 59.60 | 58.80 | 1 | 12,298 | 0.01% |
|
| 2021/05/19 | 2 | 58.10 | 1 | 60.00 | 58.20 | 1 | 12,244 | 0.01% |
|
| 2021/05/14 | 3 | 59.17 | 0 | 0.00 | 57.60 | 3 | 11,963 | 0.03% |
|
| 2021/05/13 | 0 | 0.00 | 5 | 59.08 | 59.50 | -5 | 11,838 | -0.04% |
|
| 2021/05/12 | 5 | 62.88 | 5 | 61.90 | 59.40 | 0 | 11,728 | 0.00% |
|
| 2021/05/11 | 0 | 0.00 | 5 | 63.70 | 63.30 | -5 | 11,444 | -0.04% |
|
| 2021/05/10 | 4 | 66.83 | 33 | 65.68 | 66.90 | -29 | 11,262 | -0.26% |
|
| 2021/05/07 | 16 | 68.67 | 8.5 | 69.94 | 68.00 | 7.5 | 11,214 | 0.07% |
|
| 2021/05/06 | 0 | 0.00 | 8.1 | 66.82 | 67.00 | -8.1 | 11,047 | -0.07% |
|
| 2021/05/05 | 11 | 69.05 | 8 | 67.93 | 66.50 | 3 | 10,896 | 0.03% |
|
| 2021/05/04 | 17 | 70.81 | 13 | 69.82 | 73.80 | 4 | 10,606 | 0.04% |
|
| 2021/05/03 | 12.5 | 70.95 | 25.1 | 71.58 | 69.80 | -12.6 | 10,416 | -0.12% |
|
| 2021/04/29 | 45.1 | 72.67 | 18 | 73.61 | 74.50 | 27.1 | 10,415 | 0.26% |
|
| 2021/04/28 | 5 | 66.28 | 17 | 66.76 | 67.80 | -12 | 9,319 | -0.13% |
|
| 2021/04/27 | 8 | 61.18 | 34 | 61.26 | 61.70 | -26 | 8,510 | -0.31% |
|
| 2021/04/26 | 15 | 62.67 | 9 | 61.42 | 62.60 | 6 | 8,303 | 0.07% |
|
| 2021/04/22 | 2 | 59.50 | 17 | 58.23 | 56.50 | -15 | 8,021 | -0.19% |
|
| 2021/04/21 | 6 | 61.15 | 15 | 59.69 | 58.70 | -9 | 7,949 | -0.11% |
|
| 2021/04/20 | 28 | 60.40 | 8 | 60.39 | 61.00 | 20 | 7,961 | 0.25% |
|
| 2021/04/19 | 17 | 59.54 | 6 | 60.27 | 59.00 | 11 | 7,977 | 0.14% |
|
| 2021/04/16 | 0 | 0.00 | 1 | 58.80 | 59.50 | -1 | 7,882 | -0.01% |
|
| 2021/04/15 | 6 | 58.47 | 3 | 57.00 | 59.30 | 3 | 7,719 | 0.04% |
|
| 2021/04/14 | 26 | 57.97 | 22 | 57.45 | 56.40 | 4 | 7,561 | 0.05% |
|
| 2021/04/13 | 7 | 57.23 | 5.2 | 56.56 | 57.90 | 1.8 | 7,244 | 0.02% |
|
| 2021/04/12 | 6.2 | 57.23 | 2 | 58.05 | 56.90 | 4.2 | 6,962 | 0.06% |
|
| 2021/04/09 | 6 | 59.12 | 3 | 59.10 | 57.50 | 3 | 6,837 | 0.04% |
|
| 2021/04/08 | 0 | 0.00 | 31 | 56.60 | 57.20 | -31 | 6,536 | -0.47% |
|
| 2021/04/07 | 27 | 56.44 | 9 | 56.91 | 57.40 | 18 | 6,373 | 0.28% |
|
| 2021/04/06 | 1 | 53.80 | 1 | 53.50 | 53.40 | 0 | 6,225 | 0.00% |
|
| 2021/04/01 | 0 | 0.00 | 1 | 52.90 | 53.00 | -1 | 6,271 | -0.02% |
|
| 2021/03/31 | 6 | 52.38 | 11 | 52.94 | 52.10 | -5 | 6,248 | -0.08% |
|
| 2021/03/30 | 1 | 52.40 | 0 | 0.00 | 52.40 | 1 | 6,224 | 0.02% |
|
| 2021/03/29 | 3 | 51.67 | 1 | 52.50 | 51.90 | 2 | 6,285 | 0.03% |
|
| 2021/03/26 | 6 | 51.72 | 0 | 0.00 | 52.10 | 6 | 6,383 | 0.09% |
|
| 2021/03/25 | 3 | 51.00 | 0 | 0.00 | 50.40 | 3 | 6,379 | 0.05% |
|
| 2021/03/23 | 0 | 0.00 | 1 | 51.30 | 51.10 | -1 | 6,429 | -0.02% |
|
| 2021/03/22 | 1 | 51.80 | 0 | 0.00 | 51.40 | 1 | 6,455 | 0.02% |
|
| 2021/03/19 | 2 | 51.15 | 1 | 50.50 | 51.00 | 1 | 6,639 | 0.02% |
|
| 2021/03/18 | 1 | 52.50 | 0 | 0.00 | 51.90 | 1 | 6,650 | 0.02% |
|
| 2021/03/17 | 0 | 0.00 | 3 | 52.40 | 51.90 | -3 | 6,711 | -0.04% |
|
| 2021/03/16 | 3 | 52.10 | 0 | 0.00 | 51.90 | 3 | 6,770 | 0.04% |
|
| 2021/03/15 | 1 | 51.60 | 0 | 0.00 | 51.60 | 1 | 6,891 | 0.01% |
|
| 2021/03/04 | 2 | 50.80 | 0 | 0.00 | 50.90 | 2 | 8,126 | 0.02% |
|
| 2021/03/02 | 1 | 52.80 | 5 | 52.10 | 52.10 | -4 | 8,061 | -0.05% |
|
| 2021/02/25 | 5 | 54.00 | 0 | 0.00 | 53.40 | 5 | 8,060 | 0.06% |
|
| 2021/02/24 | 1 | 54.30 | 1 | 54.80 | 53.90 | 0 | 8,146 | 0.00% |
|
| 2021/02/23 | 2 | 55.15 | 0 | 0.00 | 55.40 | 2 | 8,135 | 0.02% |
|
| 2021/02/22 | 2 | 55.40 | 1 | 57.30 | 57.30 | 1 | 8,151 | 0.01% |
|
| 2021/02/18 | 0 | 0.00 | 6 | 53.78 | 54.00 | -6 | 7,934 | -0.08% |
|
| 2021/02/17 | 0 | 0.00 | 1 | 52.90 | 53.20 | -1 | 7,932 | -0.01% |
|
| 2021/02/05 | 4 | 51.65 | 0 | 0.00 | 51.80 | 4 | 7,883 | 0.05% |
|
| 2021/02/04 | 0 | 0.00 | 1 | 53.70 | 52.20 | -1 | 7,859 | -0.01% |
|
| 2021/02/03 | 8 | 53.25 | 14 | 53.61 | 53.30 | -6 | 7,823 | -0.08% |
|
| 2021/02/02 | 0 | 0.00 | 6 | 51.95 | 52.90 | -6 | 7,771 | -0.08% |
|
| 2021/02/01 | 5 | 51.58 | 1 | 51.30 | 51.40 | 4 | 7,737 | 0.05% |
|
| 2021/01/29 | 8 | 53.91 | 1 | 52.20 | 52.20 | 7 | 7,685 | 0.09% |
|
| 2021/01/28 | 0 | 0.00 | 3 | 52.97 | 53.40 | -3 | 7,537 | -0.04% |
|
| 2021/01/27 | 1 | 52.00 | 3 | 52.20 | 52.50 | -2 | 7,391 | -0.03% |
|
| 2021/01/26 | 4 | 52.40 | 17 | 52.75 | 51.10 | -13 | 7,215 | -0.18% |
|
| 2021/01/25 | 26 | 56.28 | 9 | 55.96 | 54.10 | 17 | 7,011 | 0.24% |
|
| 2021/01/22 | 11 | 56.05 | 12 | 55.43 | 57.90 | -1 | 6,417 | -0.02% |
|
| 2021/01/21 | 0 | 0.00 | 6 | 52.57 | 52.70 | -6 | 5,889 | -0.10% |
|
| 2021/01/20 | 2 | 51.00 | 6 | 52.42 | 51.00 | -4 | 5,790 | -0.07% |
|
| 2021/01/15 | 8 | 53.89 | 0 | 0.00 | 53.40 | 8 | 5,758 | 0.14% |
|
| 2021/01/14 | 4 | 53.58 | 2 | 53.30 | 54.00 | 2 | 5,626 | 0.04% |
|
| 2021/01/13 | 2 | 53.25 | 12 | 53.04 | 54.00 | -10 | 5,539 | -0.18% |
|
| 2021/01/12 | 10 | 51.50 | 23 | 52.97 | 52.00 | -13 | 5,405 | -0.24% |
|
| 2021/01/11 | 5 | 51.26 | 0 | 0.00 | 51.60 | 5 | 5,245 | 0.10% |
|
| 2021/01/08 | 0 | 0.00 | 1 | 48.70 | 48.75 | -1 | 5,169 | -0.02% |
|
| 2021/01/07 | 1 | 49.75 | 0 | 0.00 | 49.75 | 1 | 5,113 | 0.02% |
|
| 2021/01/06 | 4 | 49.00 | 0.1 | 49.35 | 49.30 | 4 | 5,073 | 0.08% |
|
| 2021/01/05 | 17 | 51.35 | 2 | 51.30 | 51.50 | 15 | 4,950 | 0.30% |
|
| 2021/01/04 | 5 | 52.00 | 0 | 0.00 | 52.20 | 5 | 4,891 | 0.10% |
|
| 2020/12/31 | 1 | 51.20 | 5 | 51.00 | 50.90 | -4 | 4,803 | -0.08% |
|
| 2020/12/30 | 1 | 51.70 | 0 | 0.00 | 51.50 | 1 | 4,777 | 0.02% |
|
| 2020/12/29 | 1 | 52.90 | 1 | 52.40 | 51.90 | 0 | 4,740 | 0.00% |
|
| 2020/12/28 | 0 | 0.00 | 3 | 51.05 | 51.80 | -3 | 4,581 | -0.07% |
|
| 2020/12/25 | 1 | 50.40 | 2 | 50.70 | 50.70 | -1 | 4,467 | -0.02% |
|
| 2020/12/24 | 3 | 51.07 | 6 | 51.22 | 51.00 | -3 | 4,432 | -0.07% |
|
| 2020/12/23 | 9 | 50.93 | 1 | 51.20 | 51.20 | 8 | 4,403 | 0.18% |
|
| 2020/12/22 | 23 | 50.79 | 4 | 51.60 | 49.65 | 19 | 4,331 | 0.44% |
|
| 2020/12/21 | 0 | 0.00 | 2 | 50.40 | 49.20 | -2 | 4,222 | -0.05% |
|
| 2020/12/16 | 2 | 50.60 | 2 | 50.90 | 50.50 | 0 | 4,107 | 0.00% |
|
| 2020/12/15 | 7 | 51.33 | 3 | 51.00 | 50.40 | 4 | 4,083 | 0.10% |
|
| 2020/12/14 | 1 | 50.60 | 1.1 | 50.32 | 50.50 | -0.1 | 3,880 | 0.00% |
|
| 2020/12/11 | 0 | 0.00 | 8.4 | 50.32 | 49.50 | -8.4 | 3,852 | -0.22% |
|
| 2020/12/10 | 0 | 0.00 | 2 | 50.10 | 50.70 | -2 | 3,835 | -0.05% |
|
| 2020/12/09 | 1 | 51.40 | 2 | 51.60 | 51.70 | -1 | 3,743 | -0.03% |
|
| 2020/12/08 | 0.1 | 52.70 | 0 | 0.00 | 52.70 | 0.1 | 3,599 | 0.00% |
|
| 2020/12/07 | 13 | 55.05 | 6 | 54.90 | 55.40 | 7 | 3,438 | 0.20% |
|
| 2020/12/04 | 4 | 51.75 | 13 | 53.19 | 53.40 | -9 | 2,870 | -0.31% |
|
| 2020/12/03 | 2 | 49.20 | 4 | 48.53 | 48.55 | -2 | 2,374 | -0.08% |
|
| 2020/12/02 | 1 | 48.80 | 2 | 49.10 | 48.50 | -1 | 2,332 | -0.04% |
|
| 2020/11/30 | 2 | 48.55 | 2 | 48.00 | 47.95 | 0 | 2,292 | 0.00% |
|
| 2020/11/23 | 1 | 47.00 | 2 | 47.15 | 47.65 | -1 | 2,171 | -0.05% |
|
| 2020/11/20 | 0 | 0.00 | 5 | 46.00 | 46.05 | -5 | 2,028 | -0.25% |
|
| 2020/11/18 | 0 | 0.00 | 2 | 45.45 | 45.50 | -2 | 1,872 | -0.11% |
|
| 2020/11/17 | 0 | 0.00 | 2 | 45.50 | 45.35 | -2 | 1,872 | -0.11% |
|
| 2020/11/13 | 0 | 0.00 | 2 | 44.23 | 44.35 | -2 | 1,879 | -0.11% |
|
| 2020/11/06 | 0 | 0.00 | 1 | 42.90 | 42.50 | -1 | 1,872 | -0.05% |
|
| 2020/11/04 | 1 | 41.25 | 0 | 0.00 | 41.75 | 1 | 1,924 | 0.05% |
|
| 2020/11/02 | 0 | 0.00 | 2 | 41.65 | 40.80 | -2 | 2,007 | -0.10% |
|
| 2020/10/29 | 1 | 41.40 | 0 | 0.00 | 42.00 | 1 | 2,087 | 0.05% |
|
| 2020/10/26 | 0 | 0.00 | 2 | 43.23 | 43.35 | -2 | 2,166 | -0.09% |
|
| 2020/10/23 | 1 | 43.60 | 0 | 0.00 | 44.10 | 1 | 2,143 | 0.05% |
|
| 2020/10/20 | 6 | 43.78 | 0 | 0.00 | 43.05 | 6 | 2,688 | 0.22% |
|
| 2020/10/19 | 2 | 43.35 | 0 | 0.00 | 44.15 | 2 | 2,701 | 0.07% |
|
| 2020/10/07 | 0 | 0.00 | 2 | 44.95 | 44.95 | -2 | 3,109 | -0.06% |
|
| 2020/09/25 | 0 | 0.00 | 1 | 42.00 | 42.00 | -1 | 4,182 | -0.02% |
|
| 2020/09/18 | 0 | 0.00 | 1 | 45.65 | 45.65 | -1 | 5,792 | -0.02% |
|
| 2020/09/15 | 2 | 45.75 | 3 | 45.50 | 45.40 | -1 | 6,368 | -0.02% |
|
| 2020/09/03 | 4 | 44.80 | 0 | 0.00 | 44.40 | 4 | 6,680 | 0.06% |
|
| 2020/09/01 | 1 | 44.75 | 0 | 0.00 | 44.95 | 1 | 6,706 | 0.01% |
|
| 2020/08/13 | 0 | 0.00 | 1 | 46.25 | 46.25 | -1 | 6,979 | -0.01% |
|
| 2020/08/06 | 1 | 47.75 | 0 | 0.00 | 47.70 | 1 | 6,923 | 0.01% |
|
| 2020/08/05 | 1 | 48.30 | 2 | 48.60 | 48.60 | -1 | 6,887 | -0.01% |
|
| 2020/08/03 | 2 | 47.00 | 0 | 0.00 | 47.10 | 2 | 6,806 | 0.03% |
|
| 2020/07/31 | 0 | 0.00 | 0.9 | 47.05 | 47.05 | -0.9 | 6,820 | -0.01% |
|
| 2020/07/30 | 0 | 0.00 | 5 | 47.80 | 47.80 | -5 | 6,752 | -0.07% |
|
| 2020/07/29 | 5 | 46.85 | 0 | 0.00 | 46.95 | 5 | 6,725 | 0.07% |
|
| 2020/07/28 | 11 | 48.25 | 7 | 47.84 | 46.20 | 4 | 6,658 | 0.06% |
|
| 2020/07/27 | 10 | 50.92 | 9 | 51.18 | 49.15 | 1 | 6,524 | 0.02% |
|
| 2020/07/24 | 8 | 53.25 | 14 | 53.89 | 52.10 | -6 | 6,354 | -0.09% |
|
| 2020/07/23 | 8 | 52.41 | 0 | 0.00 | 52.90 | 8 | 6,085 | 0.13% |
|
| 2020/07/22 | 1 | 52.50 | 4 | 51.93 | 52.50 | -3 | 6,034 | -0.05% |
|
| 2020/07/21 | 5 | 52.24 | 4 | 52.23 | 53.00 | 1 | 6,100 | 0.02% |
|
| 2020/07/17 | 3 | 49.12 | 0 | 0.00 | 48.95 | 3 | 6,066 | 0.05% |
|
| 2020/07/16 | 4 | 50.10 | 0 | 0.00 | 50.10 | 4 | 6,051 | 0.07% |
|
| 2020/07/15 | 3 | 50.17 | 6 | 50.92 | 50.10 | -3 | 6,025 | -0.05% |
|
| 2020/07/14 | 0 | 0.00 | 1 | 50.80 | 51.00 | -1 | 6,004 | -0.02% |
|
| 2020/07/13 | 1 | 51.60 | 0 | 0.00 | 51.60 | 1 | 5,971 | 0.02% |
|
| 2020/07/10 | 3 | 51.10 | 0 | 0.00 | 50.80 | 3 | 5,933 | 0.05% |
|
| 2020/07/09 | 5 | 52.70 | 7 | 53.26 | 52.60 | -2 | 5,837 | -0.03% |
|
| 2020/07/08 | 10 | 53.25 | 18 | 53.22 | 54.00 | -8 | 5,663 | -0.14% |
|
| 2020/07/07 | 14 | 52.60 | 10 | 53.19 | 51.50 | 4 | 5,429 | 0.07% |
|
| 2020/07/06 | 5 | 54.52 | 11 | 54.21 | 54.00 | -6 | 5,261 | -0.11% |
|
| 2020/07/03 | 17 | 54.16 | 11 | 53.91 | 52.80 | 6 | 5,033 | 0.12% |
|
| 2020/07/02 | 7 | 48.70 | 43 | 48.77 | 51.30 | -36 | 4,544 | -0.79% |
|
| 2020/07/01 | 6 | 47.42 | 7 | 47.50 | 47.75 | -1 | 4,233 | -0.02% |
|
| 2020/06/30 | 6 | 47.28 | 0 | 0.00 | 46.40 | 6 | 4,065 | 0.15% |
|
| 2020/06/29 | 2 | 46.85 | 2 | 46.73 | 46.50 | 0 | 3,795 | 0.00% |
|
| 2020/06/24 | 5 | 44.35 | 13 | 44.84 | 44.80 | -8 | 3,484 | -0.23% |
|
| 2020/06/23 | 0 | 0.00 | 3 | 43.57 | 43.35 | -3 | 3,083 | -0.10% |
|
| 2020/06/22 | 1 | 42.50 | 1 | 42.95 | 42.70 | 0 | 2,987 | 0.00% |
|
| 2020/06/19 | 6 | 41.83 | 0 | 0.00 | 41.00 | 6 | 2,984 | 0.20% |
|
| 2020/06/12 | 2 | 41.25 | 2 | 41.60 | 41.65 | 0 | 2,889 | 0.00% |
|
| 2020/06/11 | 0 | 0.00 | 10 | 44.40 | 42.80 | -10 | 2,908 | -0.34% |
|
| 2020/06/08 | 10 | 44.90 | 0 | 0.00 | 44.90 | 10 | 3,017 | 0.33% |
|
| 2020/06/05 | 2 | 44.88 | 0 | 0.00 | 44.90 | 2 | 2,992 | 0.07% |
|
| 2020/06/04 | 6 | 45.13 | 5 | 44.85 | 45.00 | 1 | 3,007 | 0.03% |
|
| 2020/06/03 | 5 | 44.49 | 1 | 44.90 | 45.05 | 4 | 3,010 | 0.13% |
|
| 2020/06/02 | 1 | 44.70 | 0 | 0.00 | 44.40 | 1 | 2,974 | 0.03% |
|
| 2020/06/01 | 1 | 45.20 | 1 | 45.00 | 45.10 | 0 | 2,948 | 0.00% |
|
| 2020/05/29 | 1 | 43.60 | 6 | 44.14 | 43.60 | -5 | 2,905 | -0.17% |
|
| 2020/05/28 | 1 | 44.05 | 1 | 44.75 | 43.35 | 0 | 2,887 | 0.00% |
|
| 2020/05/27 | 1 | 43.85 | 9 | 43.92 | 43.85 | -8 | 2,902 | -0.28% |
|
| 2020/05/26 | 1 | 43.50 | 0 | 0.00 | 43.20 | 1 | 2,910 | 0.03% |
|
| 2020/05/25 | 0 | 0.00 | 1 | 43.70 | 43.70 | -1 | 2,915 | -0.03% |
|
| 2020/05/22 | 1 | 43.60 | 0 | 0.00 | 43.60 | 1 | 2,934 | 0.03% |
|
| 2020/05/21 | 10 | 44.13 | 18 | 43.86 | 43.95 | -8 | 2,875 | -0.28% |
|
| 2020/05/20 | 0 | 0.00 | 1 | 42.40 | 42.30 | -1 | 2,828 | -0.04% |
|
| 2020/05/19 | 50 | 42.18 | 1 | 41.60 | 41.95 | 49 | 2,832 | 1.73% |
|
| 2020/05/18 | 1 | 40.55 | 51 | 41.01 | 40.50 | -50 | 2,819 | -1.77% |
|
| 2020/05/15 | 2 | 41.88 | 0 | 0.00 | 41.35 | 2 | 2,838 | 0.07% |
|
| 2020/05/14 | 0 | 0.00 | 3 | 42.78 | 42.10 | -3 | 2,851 | -0.11% |
|
| 2020/05/13 | 0 | 0.00 | 1 | 42.55 | 43.70 | -1 | 2,869 | -0.03% |
|
| 2020/05/12 | 2 | 43.00 | 0 | 0.00 | 42.40 | 2 | 2,915 | 0.07% |
|
| 2020/05/08 | 2 | 43.28 | 1 | 43.90 | 43.05 | 1 | 2,945 | 0.03% |
|
| 2020/05/07 | 4 | 43.45 | 11 | 43.62 | 43.55 | -7 | 2,940 | -0.24% |
|
| 2020/05/06 | 10 | 42.80 | 0 | 0.00 | 42.60 | 10 | 2,932 | 0.34% |
|
| 2020/05/05 | 1 | 42.55 | 0 | 0.00 | 42.80 | 1 | 2,964 | 0.03% |
|
| 2020/05/04 | 1 | 42.60 | 0 | 0.00 | 42.60 | 1 | 2,988 | 0.03% |
|
| 2020/04/30 | 2 | 43.35 | 4 | 43.46 | 43.35 | -2 | 3,014 | -0.07% |
|
| 2020/04/29 | 0 | 0.00 | 1 | 42.95 | 43.20 | -1 | 3,039 | -0.03% |
|
| 2020/04/28 | 4 | 42.80 | 2 | 42.65 | 42.95 | 2 | 3,127 | 0.06% |
|
| 2020/04/27 | 11 | 42.91 | 2 | 42.88 | 42.80 | 9 | 3,171 | 0.28% |
|
| 2020/04/24 | 14 | 42.90 | 152 | 42.78 | 42.55 | -138 | 3,160 | -4.37% |
大賣/鉅額交易
|
| 2020/04/23 | 165 | 45.30 | 19 | 44.98 | 45.30 | 146 | 3,036 | 4.81% |
大買/鉅額交易
|
| 2020/04/22 | 0 | 0.00 | 1 | 41.75 | 42.65 | -1 | 2,927 | -0.03% |
|
| 2020/04/21 | 4 | 42.51 | 121 | 42.49 | 41.80 | -117 | 2,950 | -3.97% |
大賣/鉅額交易
|
| 2020/04/20 | 1 | 41.65 | 1 | 42.30 | 43.00 | 0 | 3,053 | 0.00% |
|
| 2020/04/17 | 0 | 0.00 | 4 | 42.53 | 42.05 | -4 | 3,103 | -0.13% |
|
| 2020/04/16 | 120 | 41.96 | 0 | 41.60 | 41.60 | 120 | 3,147 | 3.81% |
大買/鉅額交易
|
| 2020/04/15 | 0 | 0.00 | 111 | 41.05 | 41.80 | -111 | 3,291 | -3.37% |
大賣/鉅額交易
|
| 2020/04/13 | 110 | 40.24 | 0 | 0.00 | 39.80 | 110 | 3,432 | 3.20% |
大買/鉅額交易
|
| 2020/04/09 | 0 | 0.00 | 110 | 40.32 | 40.35 | -110 | 3,753 | -2.93% |
大賣/鉅額交易
|
| 2020/04/08 | 17 | 40.54 | 11 | 40.34 | 41.20 | 6 | 3,905 | 0.15% |
|
| 2020/04/07 | 0 | 0.00 | 2 | 38.70 | 38.80 | -2 | 3,875 | -0.05% |
|
| 2020/04/06 | 100 | 37.36 | 0 | 0.00 | 37.45 | 100 | 3,842 | 2.60% |
|
| 2020/04/01 | 0 | 0.00 | 1 | 36.55 | 36.65 | -1 | 3,824 | -0.03% |
|
| 2020/03/31 | 1 | 36.50 | 1 | 36.25 | 36.30 | 0 | 3,870 | 0.00% |
|
| 2020/03/30 | 4 | 35.25 | 2 | 36.53 | 36.70 | 2 | 3,875 | 0.05% |
|
| 2020/03/27 | 0 | 0.00 | 100 | 36.39 | 36.20 | -100 | 3,858 | -2.59% |
|
| 2020/03/26 | 1 | 36.45 | 0 | 0.00 | 36.50 | 1 | 3,829 | 0.03% |
|
| 2020/03/25 | 1 | 36.05 | 1 | 36.40 | 36.40 | 0 | 3,837 | 0.00% |
|
| 2020/03/24 | 1 | 33.60 | 3 | 34.08 | 34.10 | -2 | 3,804 | -0.05% |
|
| 2020/03/23 | 100 | 32.09 | 17 | 31.20 | 32.15 | 83 | 3,791 | 2.19% |
|
| 2020/03/19 | 30 | 29.15 | 15 | 29.15 | 29.15 | 15 | 3,801 | 0.39% |
|
| 2020/03/18 | 7 | 33.59 | 0 | 0.00 | 32.35 | 7 | 3,768 | 0.19% |
|
| 2020/03/17 | 25 | 31.07 | 27 | 31.82 | 32.95 | -2 | 3,806 | -0.05% |
|
| 2020/03/16 | 13 | 33.75 | 0 | 0.00 | 32.70 | 13 | 3,763 | 0.35% |
|
| 2020/03/09 | 1 | 43.30 | 0 | 0.00 | 42.80 | 1 | 3,570 | 0.03% |
|
| 2020/03/04 | 0 | 0.00 | 1 | 44.60 | 45.05 | -1 | 3,633 | -0.03% |
|
| 2020/03/03 | 1 | 45.70 | 3 | 45.85 | 45.55 | -2 | 3,623 | -0.06% |
|
| 2020/03/02 | 0 | 0.00 | 2 | 45.03 | 45.00 | -2 | 3,613 | -0.06% |
|
| 2020/02/27 | 3 | 45.23 | 0 | 0.00 | 44.05 | 3 | 3,588 | 0.08% |
|
| 2020/02/24 | 0 | 0.00 | 1 | 46.60 | 46.80 | -1 | 3,538 | -0.03% |
|
| 2020/02/21 | 1 | 47.80 | 0 | 0.00 | 47.65 | 1 | 3,525 | 0.03% |
|
| 2020/02/20 | 2 | 48.40 | 0 | 0.00 | 48.15 | 2 | 3,499 | 0.06% |
|
| 2020/02/19 | 101 | 48.94 | 0 | 0.00 | 48.60 | 101 | 3,494 | 2.89% |
大買/鉅額交易
|
| 2020/02/18 | 2 | 48.85 | 0 | 0.00 | 48.90 | 2 | 3,514 | 0.06% |
|
| 2020/02/17 | 1 | 48.50 | 100 | 48.50 | 48.45 | -99 | 3,503 | -2.83% |
|
| 2020/02/14 | 4 | 49.45 | 0 | 0.00 | 49.50 | 4 | 3,488 | 0.11% |
|
| 2020/02/13 | 13 | 50.38 | 10 | 50.00 | 50.00 | 3 | 3,453 | 0.09% |
|
| 2020/02/12 | 1 | 48.55 | 2 | 48.95 | 49.25 | -1 | 3,412 | -0.03% |
|
| 2020/02/07 | 1 | 47.05 | 0 | 0.00 | 47.15 | 1 | 3,447 | 0.03% |
|
| 2020/02/05 | 1 | 47.35 | 0 | 0.00 | 47.00 | 1 | 3,439 | 0.03% |
|
| 2020/02/04 | 3 | 47.52 | 1 | 47.90 | 48.00 | 2 | 3,428 | 0.06% |
|
| 2020/02/03 | 6 | 45.73 | 0 | 0.00 | 46.60 | 6 | 3,452 | 0.17% |
|
| 2020/01/31 | 1 | 50.10 | 0 | 0.00 | 49.45 | 1 | 3,488 | 0.03% |
|
| 2020/01/30 | 0 | 0.00 | 4 | 52.50 | 52.10 | -4 | 3,523 | -0.11% |
|
| 2020/01/20 | 3 | 58.50 | 1 | 57.80 | 57.80 | 2 | 3,613 | 0.06% |
|
| 2020/01/17 | 14 | 58.91 | 1 | 58.80 | 58.80 | 13 | 3,640 | 0.36% |
|
| 2020/01/16 | 1 | 59.70 | 14 | 59.53 | 59.10 | -13 | 3,717 | -0.35% |
|
| 2020/01/15 | 2 | 59.00 | 2 | 59.40 | 58.90 | 0 | 3,685 | 0.00% |
|
| 2020/01/14 | 3 | 59.73 | 6.1 | 60.30 | 59.40 | -3.1 | 3,670 | -0.09% |
|
| 2020/01/13 | 0 | 0.00 | 8 | 59.24 | 59.50 | -8 | 3,550 | -0.23% |
|
| 2020/01/10 | 11 | 58.24 | 1 | 58.60 | 58.60 | 10 | 3,536 | 0.28% |
|
| 2020/01/09 | 19 | 57.98 | 13 | 57.85 | 58.30 | 6 | 3,463 | 0.17% |
|
| 2020/01/08 | 18 | 56.49 | 11 | 56.27 | 55.70 | 7 | 3,326 | 0.21% |
|
| 2020/01/06 | 4 | 57.13 | 1 | 56.60 | 56.60 | 3 | 3,189 | 0.09% |
|
| 2020/01/03 | 2 | 60.25 | 9 | 60.20 | 59.00 | -7 | 3,236 | -0.22% |
|
| 2020/01/02 | 13 | 58.77 | 16 | 58.82 | 59.20 | -3 | 3,036 | -0.10% |
|
| 2019/12/31 | 3 | 56.17 | 0 | 0.00 | 56.30 | 3 | 2,891 | 0.10% |
|
| 2019/12/30 | 2 | 56.70 | 2 | 56.80 | 56.60 | 0 | 3,005 | 0.00% |
|
| 2019/12/26 | 1 | 56.70 | 3 | 57.33 | 56.70 | -2 | 3,070 | -0.07% |
|
| 2019/12/25 | 0 | 0.00 | 2 | 56.40 | 56.50 | -2 | 3,056 | -0.07% |
|
| 2019/12/23 | 2 | 56.15 | 1 | 55.50 | 55.40 | 1 | 3,116 | 0.03% |
|
| 2019/12/19 | 3 | 56.27 | 2 | 56.75 | 56.70 | 1 | 3,245 | 0.03% |
|
| 2019/12/17 | 0 | 0.00 | 11 | 56.61 | 56.70 | -11 | 3,756 | -0.29% |
|
| 2019/12/16 | 1 | 55.60 | 16 | 56.06 | 56.20 | -15 | 4,080 | -0.37% |
|
| 2019/12/13 | 22 | 55.58 | 12 | 55.21 | 55.10 | 10 | 4,112 | 0.24% |
|
| 2019/12/12 | 27 | 55.99 | 23 | 55.91 | 55.80 | 4 | 4,110 | 0.10% |
|
| 2019/12/11 | 10 | 54.75 | 15 | 54.97 | 55.00 | -5 | 4,047 | -0.12% |
|
| 2019/12/10 | 0 | 0.00 | 2 | 54.40 | 54.40 | -2 | 4,054 | -0.05% |
|
| 2019/12/09 | 17 | 54.38 | 4 | 54.73 | 54.30 | 13 | 4,101 | 0.32% |
|
| 2019/12/06 | 2 | 54.00 | 15 | 53.67 | 53.90 | -13 | 4,137 | -0.31% |
|
| 2019/12/05 | 18 | 54.12 | 15 | 54.23 | 54.20 | 3 | 4,223 | 0.07% |
|
| 2019/12/04 | 5 | 52.84 | 0 | 0.00 | 52.70 | 5 | 4,295 | 0.12% |
|
| 2019/12/03 | 1 | 53.60 | 0 | 0.00 | 53.20 | 1 | 4,334 | 0.02% |
|
| 2019/12/02 | 5 | 54.40 | 1 | 53.70 | 53.60 | 4 | 4,322 | 0.09% |
|
| 2019/11/29 | 2 | 56.00 | 3 | 56.70 | 55.50 | -1 | 4,310 | -0.02% |
|
| 2019/11/28 | 1 | 56.10 | 0 | 0.00 | 56.00 | 1 | 4,278 | 0.02% |
|
| 2019/11/27 | 2 | 56.10 | 0 | 0.00 | 56.10 | 2 | 4,348 | 0.05% |
|
| 2019/11/26 | 7 | 56.24 | 9 | 56.52 | 56.50 | -2 | 4,448 | -0.04% |
|
| 2019/11/25 | 2 | 55.75 | 1 | 56.20 | 55.70 | 1 | 4,482 | 0.02% |
|
| 2019/11/18 | 11 | 55.93 | 10 | 55.30 | 55.20 | 1 | 4,737 | 0.02% |
|
| 2019/11/13 | 1 | 55.40 | 0 | 0.00 | 55.40 | 1 | 5,266 | 0.02% |
|
| 2019/11/12 | 0 | 0.00 | 1 | 54.50 | 54.90 | -1 | 5,298 | -0.02% |
|
| 2019/11/11 | 1 | 54.00 | 0 | 0.00 | 54.10 | 1 | 5,362 | 0.02% |
|
| 2019/11/08 | 3 | 55.70 | 1 | 55.80 | 55.90 | 2 | 5,378 | 0.04% |
|
| 2019/11/05 | 5 | 58.50 | 0 | 0.00 | 58.70 | 5 | 5,471 | 0.09% |
|
| 2019/11/04 | 0 | 0.00 | 5 | 57.60 | 58.00 | -5 | 5,545 | -0.09% |
|
| 2019/11/01 | 3 | 57.50 | 0 | 0.00 | 57.40 | 3 | 5,587 | 0.05% |
|
| 2019/10/31 | 0 | 0.00 | 1 | 58.00 | 58.00 | -1 | 5,631 | -0.02% |
|
| 2019/10/30 | 7 | 60.44 | 8 | 60.03 | 59.50 | -1 | 5,631 | -0.02% |
|
| 2019/10/29 | 9 | 60.36 | 20 | 59.01 | 60.00 | -11 | 5,586 | -0.20% |
|
| 2019/10/28 | 5 | 60.60 | 14 | 60.47 | 60.60 | -9 | 5,596 | -0.16% |
|
| 2019/10/25 | 0 | 0.00 | 1 | 59.30 | 58.50 | -1 | 5,523 | -0.02% |
|
| 2019/10/24 | 17 | 58.64 | 13 | 59.01 | 59.00 | 4 | 5,619 | 0.07% |
|
| 2019/10/23 | 2 | 56.70 | 0 | 0.00 | 56.80 | 2 | 5,903 | 0.03% |
|
| 2019/10/21 | 0 | 0.00 | 1 | 56.50 | 56.70 | -1 | 6,112 | -0.02% |
|
| 2019/10/18 | 3 | 55.80 | 0 | 0.00 | 55.60 | 3 | 6,120 | 0.05% |
|
| 2019/10/15 | 0 | 0.00 | 32 | 55.91 | 55.70 | -32 | 6,166 | -0.52% |
|
| 2019/10/14 | 4 | 55.90 | 4 | 56.03 | 55.80 | 0 | 6,180 | 0.00% |
|
| 2019/10/09 | 3 | 55.53 | 0 | 0.00 | 55.20 | 3 | 6,182 | 0.05% |
|
| 2019/10/07 | 0 | 0.00 | 1 | 59.20 | 58.70 | -1 | 6,174 | -0.02% |
|
| 2019/10/04 | 4 | 58.28 | 4 | 58.80 | 58.20 | 0 | 6,210 | 0.00% |
|
| 2019/10/03 | 2 | 57.40 | 1 | 57.90 | 57.50 | 1 | 6,118 | 0.02% |
|
| 2019/09/27 | 11 | 57.63 | 3 | 57.57 | 57.80 | 8 | 6,240 | 0.13% |
|
| 2019/09/26 | 35 | 60.14 | 0 | 0.00 | 59.40 | 35 | 6,322 | 0.55% |
|
| 2019/09/24 | 10 | 59.97 | 12 | 60.78 | 59.20 | -2 | 6,395 | -0.03% |
|
| 2019/09/23 | 2 | 61.60 | 1 | 59.90 | 61.30 | 1 | 6,301 | 0.02% |
|
| 2019/09/20 | 30 | 62.97 | 54 | 62.69 | 60.80 | -24 | 6,224 | -0.39% |
|
| 2019/09/19 | 16 | 59.68 | 23 | 60.40 | 61.60 | -7 | 5,795 | -0.12% |
|
| 2019/09/18 | 20 | 57.73 | 17 | 57.54 | 57.50 | 3 | 5,619 | 0.05% |
|
| 2019/09/17 | 0 | 0.00 | 3 | 57.50 | 58.20 | -3 | 5,619 | -0.05% |
|
| 2019/09/16 | 8 | 57.45 | 9 | 57.57 | 57.60 | -1 | 5,640 | -0.02% |
|
| 2019/09/12 | 26 | 58.58 | 17 | 58.91 | 58.20 | 9 | 5,644 | 0.16% |
|
| 2019/09/11 | 3 | 58.77 | 7 | 58.59 | 58.70 | -4 | 5,630 | -0.07% |
|
| 2019/09/10 | 20 | 58.50 | 7 | 58.83 | 58.00 | 13 | 5,584 | 0.23% |
|
| 2019/09/09 | 12 | 58.68 | 5 | 58.14 | 58.00 | 7 | 5,544 | 0.13% |
|
| 2019/09/06 | 10 | 57.85 | 11 | 58.39 | 59.00 | -1 | 5,454 | -0.02% |
|
| 2019/09/05 | 8 | 57.44 | 13 | 57.82 | 58.00 | -5 | 5,382 | -0.09% |
|
| 2019/09/04 | 3 | 56.90 | 0 | 0.00 | 57.10 | 3 | 5,354 | 0.06% |
|
| 2019/09/02 | 3 | 57.13 | 0 | 0.00 | 57.40 | 3 | 5,441 | 0.06% |
|
| 2019/08/30 | 12 | 57.96 | 15 | 57.47 | 56.80 | -3 | 5,419 | -0.06% |
|
| 2019/08/29 | 14 | 57.33 | 7 | 56.36 | 57.00 | 7 | 5,340 | 0.13% |
|
| 2019/08/28 | 7 | 55.80 | 8 | 55.60 | 55.50 | -1 | 5,235 | -0.02% |
|
| 2019/08/27 | 1 | 54.30 | 1 | 54.90 | 54.30 | 0 | 5,189 | 0.00% |
|
| 2019/08/26 | 2 | 54.30 | 1 | 55.30 | 53.90 | 1 | 5,174 | 0.02% |
|
| 2019/08/23 | 15 | 56.39 | 15 | 57.00 | 56.90 | 0 | 5,128 | 0.00% |
|
| 2019/08/22 | 4 | 56.83 | 2 | 57.60 | 56.40 | 2 | 5,109 | 0.04% |
|
| 2019/08/21 | 6 | 57.72 | 16 | 58.34 | 57.20 | -10 | 5,041 | -0.20% |
|
| 2019/08/20 | 21 | 59.06 | 11 | 59.05 | 58.10 | 10 | 4,947 | 0.20% |
|
| 2019/08/19 | 19 | 55.76 | 13 | 55.57 | 56.10 | 6 | 4,697 | 0.13% |
|
| 2019/08/16 | 9 | 54.70 | 12 | 54.80 | 54.10 | -3 | 4,616 | -0.06% |
|
| 2019/08/15 | 5 | 52.80 | 10 | 52.93 | 52.80 | -5 | 4,413 | -0.11% |
|
| 2019/08/14 | 11 | 53.47 | 1 | 54.70 | 52.40 | 10 | 4,405 | 0.23% |
|
| 2019/08/13 | 4 | 54.05 | 6 | 53.82 | 53.50 | -2 | 4,355 | -0.05% |
|
| 2019/08/12 | 14 | 55.87 | 12 | 56.13 | 55.30 | 2 | 4,337 | 0.05% |
|
| 2019/08/08 | 12 | 54.84 | 20 | 55.37 | 55.70 | -8 | 4,286 | -0.19% |
|
| 2019/08/07 | 13 | 54.66 | 4 | 55.55 | 54.00 | 9 | 4,232 | 0.21% |
|
| 2019/08/06 | 1 | 54.40 | 0 | 0.00 | 55.00 | 1 | 4,193 | 0.02% |
|
| 2019/08/05 | 5 | 57.44 | 5 | 58.06 | 56.60 | 0 | 4,101 | 0.00% |
|
| 2019/08/02 | 23 | 59.82 | 0 | 0.00 | 59.00 | 23 | 4,055 | 0.57% |
|
| 2019/08/01 | 5 | 61.56 | 0 | 0.00 | 61.30 | 5 | 4,025 | 0.12% |
|
| 2019/07/31 | 0 | 0.00 | 2 | 62.00 | 62.90 | -2 | 3,997 | -0.05% |
|
| 2019/07/30 | 6 | 63.03 | 3 | 62.50 | 60.40 | 3 | 3,974 | 0.08% |
|
| 2019/07/26 | 3 | 62.77 | 8 | 62.56 | 63.50 | -5 | 3,813 | -0.13% |
|
| 2019/07/25 | 31 | 62.75 | 31 | 63.26 | 61.50 | 0 | 3,734 | 0.00% |
|
| 2019/07/24 | 34 | 58.09 | 61 | 58.68 | 60.70 | -27 | 3,387 | -0.80% |
|
| 2019/07/23 | 3 | 55.57 | 10 | 55.60 | 55.20 | -7 | 3,258 | -0.21% |
|
| 2019/07/22 | 11 | 55.47 | 12 | 54.04 | 56.10 | -1 | 3,287 | -0.03% |
|
| 2019/07/19 | 12 | 54.89 | 1 | 55.00 | 54.00 | 11 | 3,404 | 0.32% |
|
| 2019/07/18 | 8 | 54.73 | 4 | 55.50 | 53.20 | 4 | 3,432 | 0.12% |
|
| 2019/07/17 | 0 | 0.00 | 1 | 55.80 | 56.00 | -1 | 3,407 | -0.03% |
|
| 2019/07/16 | 1 | 55.30 | 0 | 0.00 | 55.40 | 1 | 3,466 | 0.03% |
|
| 2019/07/15 | 1 | 56.10 | 0 | 0.00 | 55.90 | 1 | 3,586 | 0.03% |
|
| 2019/07/12 | 0 | 0.00 | 1 | 56.50 | 56.40 | -1 | 3,660 | -0.03% |
|
| 2019/07/11 | 17 | 56.05 | 14 | 56.81 | 56.80 | 3 | 3,642 | 0.08% |
|
| 2019/07/10 | 10 | 55.20 | 14 | 55.18 | 55.30 | -4 | 3,519 | -0.11% |
|
| 2019/07/09 | 0 | 0.00 | 5 | 53.72 | 54.00 | -5 | 3,451 | -0.14% |
|
| 2019/07/08 | 1 | 53.20 | 0 | 0.00 | 52.20 | 1 | 3,411 | 0.03% |
|
| 2019/07/05 | 3 | 54.40 | 10 | 54.50 | 54.50 | -7 | 3,418 | -0.20% |
|
| 2019/07/04 | 0 | 0.00 | 2 | 53.50 | 53.70 | -2 | 3,400 | -0.06% |
|
| 2019/07/03 | 13 | 52.40 | 0 | 0.00 | 51.10 | 13 | 3,368 | 0.39% |
|
| 2019/07/02 | 10 | 52.00 | 12 | 51.96 | 52.00 | -2 | 3,268 | -0.06% |
|
| 2019/07/01 | 0 | 0.00 | 1 | 50.80 | 50.70 | -1 | 3,203 | -0.03% |
|
| 2019/06/28 | 3 | 48.25 | 0 | 0.00 | 48.30 | 3 | 3,202 | 0.09% |
|
| 2019/06/27 | 5 | 48.59 | 10 | 48.45 | 48.60 | -5 | 3,217 | -0.16% |
|
| 2019/06/26 | 3 | 48.35 | 2 | 48.30 | 48.45 | 1 | 3,205 | 0.03% |
|
| 2019/06/25 | 12 | 50.18 | 11 | 50.58 | 48.35 | 1 | 3,182 | 0.03% |
|
| 2019/06/24 | 10 | 49.00 | 14 | 49.30 | 49.75 | -4 | 3,017 | -0.13% |
|
| 2019/06/21 | 3 | 48.83 | 3 | 49.33 | 47.35 | 0 | 2,962 | 0.00% |
|
| 2019/06/20 | 3 | 48.30 | 4 | 48.30 | 48.40 | -1 | 2,927 | -0.03% |
|
| 2019/06/19 | 0 | 0.00 | 2 | 47.33 | 47.75 | -2 | 2,928 | -0.07% |
|
| 2019/06/17 | 1 | 46.55 | 0 | 0.00 | 46.80 | 1 | 2,986 | 0.03% |
|
| 2019/06/14 | 1 | 46.55 | 1 | 47.60 | 46.85 | 0 | 3,038 | 0.00% |
|
| 2019/06/13 | 4 | 47.15 | 0 | 0.00 | 47.05 | 4 | 3,039 | 0.13% |
|
| 2019/06/12 | 4 | 47.86 | 13 | 48.16 | 48.00 | -9 | 3,022 | -0.30% |
|
| 2019/06/11 | 10 | 48.58 | 9 | 48.06 | 48.55 | 1 | 3,006 | 0.03% |
|
| 2019/06/10 | 0 | 0.00 | 1 | 45.15 | 44.70 | -1 | 2,927 | -0.03% |
|
| 2019/06/06 | 5 | 43.85 | 10 | 44.40 | 43.90 | -5 | 2,902 | -0.17% |
|
| 2019/06/05 | 5 | 43.85 | 0 | 0.00 | 44.00 | 5 | 2,917 | 0.17% |
|
| 2019/06/04 | 3 | 44.30 | 13 | 44.61 | 43.70 | -10 | 2,933 | -0.34% |
|
| 2019/06/03 | 10 | 44.50 | 1 | 44.60 | 44.45 | 9 | 2,948 | 0.31% |
|
| 2019/05/31 | 3 | 44.17 | 3 | 44.45 | 43.90 | 0 | 2,969 | 0.00% |
|
| 2019/05/30 | 1 | 43.90 | 2 | 44.20 | 44.20 | -1 | 2,979 | -0.03% |
|
| 2019/05/29 | 1 | 42.95 | 2 | 43.25 | 43.50 | -1 | 3,005 | -0.03% |
|
| 2019/05/28 | 0 | 0.00 | 6 | 42.09 | 42.80 | -6 | 3,041 | -0.20% |
|
| 2019/05/27 | 4 | 40.96 | 2 | 41.15 | 41.25 | 2 | 3,089 | 0.06% |
|
| 2019/05/24 | 5 | 41.75 | 2 | 42.10 | 41.75 | 3 | 3,106 | 0.10% |
|
| 2019/05/23 | 1 | 43.30 | 1 | 42.60 | 42.35 | 0 | 3,106 | 0.00% |
|
| 2019/05/22 | 0 | 0.00 | 1 | 44.10 | 44.15 | -1 | 3,132 | -0.03% |
|
| 2019/05/21 | 0 | 0.00 | 10 | 43.15 | 43.15 | -10 | 3,483 | -0.29% |
|
| 2019/05/20 | 10 | 45.25 | 0 | 0.00 | 43.90 | 10 | 3,605 | 0.28% |
|
| 2019/05/17 | 1 | 45.30 | 0 | 0.00 | 44.35 | 1 | 3,633 | 0.03% |
|
| 2019/05/16 | 2 | 45.65 | 2 | 46.78 | 45.45 | 0 | 3,627 | 0.00% |
|
| 2019/05/15 | 0 | 0.00 | 1 | 46.70 | 46.65 | -1 | 3,650 | -0.03% |
|
| 2019/05/09 | 2 | 47.53 | 0 | 0.00 | 46.65 | 2 | 3,687 | 0.05% |
|
| 2019/05/08 | 1 | 48.45 | 2 | 48.78 | 48.60 | -1 | 3,657 | -0.03% |
|
| 2019/05/07 | 1 | 49.95 | 41 | 50.17 | 49.60 | -40 | 3,653 | -1.09% |
|
| 2019/05/06 | 3 | 49.90 | 0 | 0.00 | 49.95 | 3 | 3,669 | 0.08% |
|
| 2019/05/03 | 1 | 50.70 | 5 | 50.94 | 51.40 | -4 | 3,649 | -0.11% |
|
| 2019/05/02 | 18 | 50.95 | 14 | 50.84 | 50.70 | 4 | 3,654 | 0.11% |
|
| 2019/04/30 | 1 | 49.25 | 7 | 49.75 | 50.90 | -6 | 3,629 | -0.17% |
|
| 2019/04/29 | 44 | 49.65 | 4 | 50.43 | 49.55 | 40 | 3,696 | 1.08% |
|
| 2019/04/26 | 1 | 49.85 | 11 | 50.45 | 50.50 | -10 | 3,621 | -0.28% |
|
| 2019/04/25 | 14 | 50.16 | 5 | 50.13 | 50.60 | 9 | 3,583 | 0.25% |
|
| 2019/04/24 | 2 | 49.00 | 2 | 48.83 | 48.60 | 0 | 3,463 | 0.00% |
|
| 2019/04/23 | 2 | 47.90 | 0 | 0.00 | 47.85 | 2 | 3,476 | 0.06% |
|
| 2019/04/22 | 24 | 49.28 | 24 | 49.47 | 49.05 | 0 | 3,485 | 0.00% |
|
| 2019/04/19 | 0 | 0.00 | 8 | 49.16 | 49.80 | -8 | 3,458 | -0.23% |
|
| 2019/04/18 | 4 | 48.15 | 2 | 48.25 | 47.75 | 2 | 3,312 | 0.06% |
|
| 2019/04/16 | 2 | 47.05 | 0 | 0.00 | 47.05 | 2 | 3,235 | 0.06% |
|
| 2019/04/15 | 2 | 47.15 | 0 | 0.00 | 47.15 | 2 | 3,240 | 0.06% |
|
| 2019/04/12 | 0 | 0.00 | 1 | 45.85 | 45.80 | -1 | 3,260 | -0.03% |
|
| 2019/04/11 | 4 | 47.54 | 4 | 47.79 | 46.65 | 0 | 3,285 | 0.00% |
|
| 2019/04/10 | 4 | 47.28 | 13 | 47.35 | 47.40 | -9 | 3,284 | -0.27% |
|
| 2019/04/09 | 13 | 47.27 | 5 | 46.45 | 46.70 | 8 | 3,271 | 0.24% |
|
| 2019/04/08 | 6 | 46.03 | 6 | 46.45 | 45.85 | 0 | 3,231 | 0.00% |
|
| 2019/04/03 | 1 | 45.80 | 10 | 45.75 | 45.60 | -9 | 3,397 | -0.26% |
|
| 2019/04/02 | 27 | 45.89 | 26 | 45.60 | 45.80 | 1 | 3,448 | 0.03% |
|
| 2019/04/01 | 10 | 44.76 | 5 | 45.25 | 44.45 | 5 | 3,397 | 0.15% |
|
| 2019/03/29 | 6 | 44.13 | 5 | 44.55 | 44.55 | 1 | 3,373 | 0.03% |
|
| 2019/03/28 | 2 | 44.40 | 10 | 44.40 | 44.20 | -8 | 3,423 | -0.23% |
|
| 2019/03/27 | 5 | 43.93 | 0 | 0.00 | 44.00 | 5 | 3,437 | 0.15% |
|
| 2019/03/25 | 6 | 44.29 | 6 | 44.63 | 44.10 | 0 | 3,434 | 0.00% |
|
| 2019/03/22 | 8 | 46.09 | 1 | 45.95 | 45.80 | 7 | 3,436 | 0.20% |
|
| 2019/03/21 | 11 | 45.81 | 7 | 45.65 | 45.80 | 4 | 3,419 | 0.12% |
|
| 2019/03/20 | 1 | 47.00 | 0 | 0.00 | 46.25 | 1 | 3,405 | 0.03% |
|
| 2019/03/19 | 0 | 0.00 | 2 | 46.30 | 46.40 | -2 | 3,401 | -0.06% |
|
| 2019/03/18 | 1 | 44.85 | 1 | 45.25 | 44.85 | 0 | 3,357 | 0.00% |
|
| 2019/03/14 | 1 | 44.00 | 1 | 44.40 | 44.00 | 0 | 3,365 | 0.00% |
|
| 2019/03/13 | 0 | 0.00 | 1 | 44.50 | 44.65 | -1 | 3,399 | -0.03% |
|
| 2019/03/12 | 1 | 43.80 | 1 | 44.45 | 43.80 | 0 | 3,412 | 0.00% |
|
| 2019/03/11 | 1 | 43.75 | 1 | 44.00 | 43.75 | 0 | 3,458 | 0.00% |
|
| 2019/03/06 | 2 | 44.60 | 0 | 0.00 | 44.20 | 2 | 3,639 | 0.05% |
|
| 2019/03/05 | 6 | 45.26 | 0 | 0.00 | 44.85 | 6 | 3,708 | 0.16% |
|
| 2019/03/04 | 1 | 44.85 | 1 | 46.00 | 44.90 | 0 | 3,854 | 0.00% |
|
| 2019/02/27 | 3 | 46.33 | 2 | 46.73 | 45.95 | 1 | 3,874 | 0.03% |
|
| 2019/02/26 | 14 | 48.87 | 15 | 48.36 | 48.00 | -1 | 3,834 | -0.03% |
|
| 2019/02/25 | 0 | 0.00 | 4 | 47.80 | 47.85 | -4 | 3,907 | -0.10% |
|
| 2019/02/22 | 4 | 48.49 | 2 | 48.93 | 48.00 | 2 | 3,955 | 0.05% |
|
| 2019/02/21 | 4 | 48.64 | 2 | 47.65 | 48.65 | 2 | 4,044 | 0.05% |
|
| 2019/02/20 | 21 | 50.77 | 17 | 50.54 | 48.30 | 4 | 4,041 | 0.10% |
|
| 2019/02/19 | 12 | 46.62 | 11 | 46.83 | 48.85 | 1 | 3,713 | 0.03% |
|
| 2019/02/14 | 1 | 43.15 | 1 | 44.05 | 43.70 | 0 | 3,512 | 0.00% |
|
| 2019/02/11 | 1 | 43.55 | 0 | 0.00 | 43.70 | 1 | 3,445 | 0.03% |
|
| 2019/01/29 | 2 | 43.95 | 0 | 0.00 | 43.35 | 2 | 3,481 | 0.06% |
|
| 2019/01/28 | 0 | 0.00 | 1 | 44.85 | 44.40 | -1 | 3,505 | -0.03% |
|
| 2019/01/25 | 5 | 44.11 | 11 | 44.03 | 44.10 | -6 | 3,574 | -0.17% |
|
| 2019/01/23 | 13 | 43.76 | 1 | 44.00 | 43.15 | 12 | 3,634 | 0.33% |
|
| 2019/01/22 | 3 | 43.67 | 12 | 43.41 | 43.35 | -9 | 3,669 | -0.25% |
|
| 2019/01/21 | 11 | 43.60 | 9 | 43.86 | 44.50 | 2 | 3,757 | 0.05% |
|
| 2019/01/18 | 3 | 42.40 | 2 | 42.90 | 42.20 | 1 | 3,761 | 0.03% |
|
| 2019/01/17 | 2 | 42.53 | 0 | 0.00 | 42.25 | 2 | 3,816 | 0.05% |
|
| 2019/01/16 | 3 | 43.20 | 3 | 43.32 | 43.00 | 0 | 3,925 | 0.00% |
|
| 2019/01/15 | 8 | 43.43 | 2 | 43.45 | 43.20 | 6 | 3,927 | 0.15% |
|
| 2019/01/14 | 4 | 42.44 | 5 | 42.74 | 43.30 | -1 | 3,847 | -0.03% |
|
| 2019/01/11 | 4 | 42.20 | 9 | 42.82 | 41.75 | -5 | 3,839 | -0.13% |
|
| 2019/01/10 | 1 | 41.55 | 0 | 0.00 | 41.60 | 1 | 3,810 | 0.03% |
|
| 2019/01/09 | 0 | 0.00 | 22 | 41.85 | 42.00 | -22 | 3,830 | -0.57% |
|
| 2019/01/08 | 5 | 41.50 | 0 | 0.00 | 41.10 | 5 | 3,839 | 0.13% |
|
| 2019/01/07 | 5 | 40.60 | 1 | 40.50 | 40.10 | 4 | 3,844 | 0.10% |
|
| 2019/01/04 | 4 | 39.25 | 7 | 39.22 | 39.10 | -3 | 3,894 | -0.08% |
|
| 2019/01/03 | 1 | 42.05 | 7 | 40.91 | 40.65 | -6 | 3,914 | -0.15% |
|
| 2019/01/02 | 3 | 43.30 | 8 | 42.88 | 42.60 | -5 | 3,940 | -0.13% |
|
| 2018/12/28 | 7 | 42.33 | 5 | 42.07 | 42.30 | 2 | 3,955 | 0.05% |
|
| 2018/12/27 | 2 | 42.00 | 5 | 42.20 | 41.40 | -3 | 4,015 | -0.07% |
|
| 2018/12/26 | 13 | 44.17 | 13 | 43.17 | 41.00 | 0 | 4,045 | 0.00% |
|
| 2018/12/25 | 4 | 41.04 | 5 | 41.59 | 42.25 | -1 | 3,913 | -0.03% |
|
| 2018/12/24 | 5 | 40.60 | 0 | 0.00 | 41.20 | 5 | 3,875 | 0.13% |
|
| 2018/12/20 | 0 | 0.00 | 1 | 39.65 | 40.30 | -1 | 3,893 | -0.03% |
|
| 2018/12/17 | 2 | 41.40 | 2 | 41.70 | 41.45 | 0 | 4,058 | 0.00% |
|
| 2018/12/13 | 11 | 41.58 | 0 | 0.00 | 40.60 | 11 | 4,160 | 0.26% |
|
| 2018/12/12 | 3 | 41.15 | 3 | 41.35 | 41.50 | 0 | 4,166 | 0.00% |
|
| 2018/12/10 | 0 | 0.00 | 5 | 38.75 | 38.75 | -5 | 4,183 | -0.12% |
|
| 2018/12/07 | 5 | 39.90 | 0 | 0.00 | 39.90 | 5 | 4,211 | 0.12% |
|
| 2018/12/06 | 1 | 40.65 | 0 | 0.00 | 39.50 | 1 | 4,326 | 0.02% |
|
| 2018/12/05 | 1 | 40.50 | 0 | 0.00 | 40.85 | 1 | 4,361 | 0.02% |
|
| 2018/12/04 | 1 | 42.15 | 0 | 0.00 | 41.80 | 1 | 4,542 | 0.02% |
|
| 2018/12/03 | 15 | 42.45 | 6 | 42.08 | 42.00 | 9 | 4,711 | 0.19% |
|
| 2018/11/30 | 3 | 41.07 | 7 | 41.11 | 40.90 | -4 | 4,696 | -0.09% |
|
| 2018/11/29 | 1 | 41.75 | 1 | 41.95 | 41.00 | 0 | 4,804 | 0.00% |
|
| 2018/11/28 | 2 | 39.68 | 3 | 39.60 | 40.15 | -1 | 5,009 | -0.02% |
|
| 2018/11/27 | 2 | 38.18 | 8 | 38.43 | 39.10 | -6 | 5,358 | -0.11% |
|
| 2018/11/26 | 7 | 37.22 | 5 | 37.00 | 37.00 | 2 | 5,392 | 0.04% |
|
| 2018/11/23 | 0 | 0.00 | 1 | 36.10 | 36.00 | -1 | 5,385 | -0.02% |
|
| 2018/11/22 | 12 | 37.10 | 0 | 0.00 | 36.10 | 12 | 5,414 | 0.22% |
|
| 2018/11/21 | 1 | 35.75 | 1 | 36.90 | 36.95 | 0 | 5,308 | 0.00% |
|
| 2018/11/19 | 1 | 36.70 | 14 | 37.00 | 37.25 | -13 | 5,169 | -0.25% |
|
| 2018/11/16 | 1 | 34.00 | 12 | 34.03 | 33.90 | -11 | 5,164 | -0.21% |
|
| 2018/11/15 | 5 | 33.09 | 1 | 32.65 | 33.25 | 4 | 5,152 | 0.08% |
|
| 2018/11/14 | 5 | 32.42 | 1 | 33.05 | 32.35 | 4 | 5,172 | 0.08% |
|
| 2018/11/12 | 1 | 32.90 | 1 | 32.90 | 32.60 | 0 | 5,232 | 0.00% |
|
| 2018/11/09 | 1 | 33.10 | 1 | 33.60 | 33.40 | 0 | 5,285 | 0.00% |
|
| 2018/11/08 | 1 | 33.70 | 1 | 34.05 | 33.20 | 0 | 5,324 | 0.00% |
|
| 2018/11/07 | 1 | 33.30 | 2 | 32.80 | 33.40 | -1 | 5,364 | -0.02% |
|
| 2018/11/06 | 3 | 33.38 | 2 | 34.35 | 32.00 | 1 | 5,405 | 0.02% |
|
| 2018/11/05 | 13 | 33.34 | 3 | 33.32 | 33.70 | 10 | 5,394 | 0.19% |
|
| 2018/11/02 | 8 | 34.02 | 5 | 34.32 | 33.75 | 3 | 5,406 | 0.06% |
|
| 2018/11/01 | 4 | 32.73 | 2 | 32.43 | 32.80 | 2 | 5,375 | 0.04% |
|
| 2018/10/31 | 1 | 31.75 | 0 | 0.00 | 32.00 | 1 | 5,331 | 0.02% |
|
| 2018/10/30 | 4 | 29.86 | 6 | 30.25 | 30.40 | -2 | 5,274 | -0.04% |
|
| 2018/10/29 | 1 | 30.20 | 0 | 0.00 | 29.60 | 1 | 5,226 | 0.02% |
|
| 2018/10/26 | 2 | 32.15 | 0 | 0.00 | 29.80 | 2 | 5,098 | 0.04% |
|
| 2018/10/25 | 3 | 32.63 | 2 | 32.50 | 32.40 | 1 | 5,023 | 0.02% |
|
| 2018/10/24 | 14 | 37.34 | 13 | 37.53 | 36.00 | 1 | 5,014 | 0.02% |
|
| 2018/10/23 | 79 | 39.02 | 79 | 39.09 | 39.00 | 0 | 4,968 | 0.00% |
|
| 2018/10/19 | 1 | 40.20 | 0 | 0.00 | 40.80 | 1 | 4,962 | 0.02% |
|
| 2018/10/12 | 2 | 38.53 | 2 | 39.53 | 39.60 | 0 | 5,006 | 0.00% |
|
| 2018/10/11 | 1 | 39.45 | 0 | 0.00 | 38.70 | 1 | 4,972 | 0.02% |
|
| 2018/10/09 | 0 | 0.00 | 1 | 43.20 | 43.00 | -1 | 4,970 | -0.02% |
|
| 2018/10/05 | 1 | 44.95 | 0 | 0.00 | 45.00 | 1 | 5,005 | 0.02% |
|
| 2018/10/04 | 1 | 48.65 | 0 | 0.00 | 48.65 | 1 | 4,925 | 0.02% |
|
| 2018/10/03 | 0 | 0.00 | 31 | 51.58 | 50.50 | -31 | 4,879 | -0.64% |
|
| 2018/10/02 | 1 | 53.10 | 30 | 53.20 | 53.20 | -29 | 4,850 | -0.60% |
|
| 2018/09/28 | 0 | 0.00 | 13 | 54.78 | 54.50 | -13 | 4,841 | -0.27% |
|
| 2018/09/27 | 10 | 56.51 | 7 | 55.20 | 55.20 | 3 | 4,844 | 0.06% |
|
| 2018/09/25 | 15 | 57.70 | 0 | 0.00 | 57.90 | 15 | 4,866 | 0.31% |
|
| 2018/09/21 | 34 | 58.06 | 2 | 59.10 | 58.50 | 32 | 4,855 | 0.66% |
|
| 2018/09/20 | 28 | 61.54 | 3 | 62.20 | 60.20 | 25 | 4,731 | 0.53% |
|
| 2018/09/18 | 0 | 0.00 | 1 | 67.70 | 67.50 | -1 | 4,608 | -0.02% |
|
| 2018/09/17 | 0 | 0.00 | 4 | 66.98 | 67.90 | -4 | 4,587 | -0.09% |
|
| 2018/09/14 | 0 | 0.00 | 4 | 66.00 | 65.60 | -4 | 4,546 | -0.09% |
|
| 2018/09/13 | 3 | 65.40 | 0 | 0.00 | 64.30 | 3 | 4,525 | 0.07% |
|
| 2018/09/12 | 5 | 67.16 | 5 | 65.26 | 64.70 | 0 | 4,494 | 0.00% |
|
| 2018/09/11 | 4 | 68.50 | 4 | 68.73 | 68.40 | 0 | 4,384 | 0.00% |
|
| 2018/09/10 | 5 | 66.82 | 8 | 69.31 | 70.50 | -3 | 4,312 | -0.07% |
|
| 2018/09/07 | 1 | 68.20 | 1 | 69.70 | 69.90 | 0 | 4,199 | 0.00% |
|
| 2018/09/06 | 2 | 68.05 | 1 | 67.90 | 67.80 | 1 | 3,989 | 0.03% |
|
| 2018/09/05 | 3 | 69.30 | 1.6 | 68.88 | 68.50 | 1.4 | 3,943 | 0.04% |
|
| 2018/09/04 | 7 | 70.09 | 5 | 68.00 | 67.50 | 2 | 3,797 | 0.05% |
|
| 2018/09/03 | 63 | 73.20 | 66 | 73.75 | 69.50 | -3 | 3,528 | -0.09% |
|
| 2018/08/31 | 7 | 71.34 | 5 | 68.36 | 71.60 | 2 | 3,104 | 0.06% |
|
| 2018/08/30 | 2 | 65.20 | 4 | 64.45 | 65.10 | -2 | 2,952 | -0.07% |
|
| 2018/08/27 | 1 | 64.30 | 1 | 64.00 | 63.80 | 0 | 2,992 | 0.00% |
|
| 2018/08/24 | 1 | 64.70 | 0 | 0.00 | 64.00 | 1 | 3,033 | 0.03% |
|
| 2018/08/23 | 0 | 0.00 | 2 | 64.25 | 64.20 | -2 | 3,006 | -0.07% |
|
| 2018/08/22 | 3 | 63.90 | 3 | 63.60 | 63.00 | 0 | 2,979 | 0.00% |
|
| 2018/08/20 | 1 | 61.00 | 1 | 62.00 | 63.00 | 0 | 2,982 | 0.00% |
|
| 2018/08/17 | 1 | 61.40 | 2 | 62.25 | 62.00 | -1 | 3,034 | -0.03% |
|
| 2018/08/16 | 0 | 0.00 | 2 | 62.20 | 62.50 | -2 | 3,013 | -0.07% |
|
| 2018/08/15 | 2 | 61.10 | 3 | 60.53 | 61.00 | -1 | 2,975 | -0.03% |
|
| 2018/08/13 | 1 | 58.70 | 1 | 58.60 | 60.10 | 0 | 2,889 | 0.00% |
|
| 2018/08/10 | 1 | 58.90 | 1 | 59.60 | 60.10 | 0 | 2,842 | 0.00% |
|
| 2018/08/09 | 3 | 59.43 | 0 | 0.00 | 59.10 | 3 | 2,820 | 0.11% |
|
| 2018/08/08 | 2 | 60.35 | 4 | 61.18 | 61.50 | -2 | 2,780 | -0.07% |
|
| 2018/07/31 | 3 | 60.43 | 0 | 0.00 | 60.00 | 3 | 2,849 | 0.11% |
|
| 2018/07/26 | 1 | 64.40 | 0 | 0.00 | 64.20 | 1 | 2,901 | 0.03% |
|
| 2018/07/25 | 2 | 66.45 | 0 | 0.00 | 65.00 | 2 | 3,045 | 0.07% |
|
| 2018/07/20 | 7 | 66.23 | 9 | 66.66 | 67.30 | -2 | 3,361 | -0.06% |
|
| 2018/07/19 | 1 | 64.80 | 0 | 0.00 | 65.00 | 1 | 3,421 | 0.03% |
|
| 2018/07/18 | 2 | 66.25 | 8 | 66.38 | 66.40 | -6 | 3,464 | -0.17% |
|
| 2018/07/17 | 2 | 66.70 | 0 | 0.00 | 66.50 | 2 | 3,454 | 0.06% |
|
| 2018/07/16 | 5 | 66.82 | 7 | 67.56 | 66.90 | -2 | 3,442 | -0.06% |
|
| 2018/07/13 | 1 | 66.60 | 9 | 66.61 | 67.10 | -8 | 3,460 | -0.23% |
|
| 2018/07/12 | 1 | 62.60 | 3 | 63.67 | 64.10 | -2 | 3,410 | -0.06% |
|
| 2018/07/11 | 1 | 63.20 | 1 | 63.90 | 63.40 | 0 | 3,414 | 0.00% |
|
| 2018/07/10 | 2 | 62.10 | 1 | 63.40 | 63.40 | 1 | 3,429 | 0.03% |
|
| 2018/07/06 | 6 | 63.00 | 7 | 63.67 | 61.60 | -1 | 3,455 | -0.03% |
|
| 2018/07/05 | 2 | 63.00 | 2 | 63.00 | 62.70 | 0 | 3,588 | 0.00% |
|
| 2018/07/04 | 3 | 62.00 | 3 | 62.77 | 62.90 | 0 | 3,656 | 0.00% |
|
| 2018/07/03 | 2 | 60.90 | 0 | 0.00 | 60.10 | 2 | 3,597 | 0.06% |
|
| 2018/06/15 | 0 | 0.00 | 1 | 62.60 | 62.70 | -1 | 4,054 | -0.02% |
|
| 2018/06/14 | 1 | 61.90 | 0 | 0.00 | 61.80 | 1 | 4,076 | 0.02% |
|
| 2018/06/12 | 1 | 61.60 | 1 | 62.00 | 61.60 | 0 | 4,273 | 0.00% |
|
| 2018/06/11 | 1 | 62.30 | 0 | 0.00 | 62.50 | 1 | 4,307 | 0.02% |
|
| 2018/06/07 | 3 | 64.83 | 1 | 64.90 | 64.20 | 2 | 4,605 | 0.04% |
|
| 2018/06/05 | 2 | 64.60 | 0 | 0.00 | 64.60 | 2 | 4,821 | 0.04% |
|
| 2018/05/28 | 0 | 0.00 | 6 | 64.00 | 64.00 | -6 | 6,402 | -0.09% |
|
| 2018/05/25 | 3 | 66.13 | 3 | 66.43 | 66.10 | 0 | 6,506 | 0.00% |
|
| 2018/05/24 | 0 | 0.00 | 1 | 63.00 | 63.00 | -1 | 6,547 | -0.02% |
|
| 2018/05/23 | 1 | 61.60 | 1 | 61.20 | 61.20 | 0 | 6,644 | 0.00% |
|
| 2018/05/17 | 2 | 64.90 | 0 | 0.00 | 64.50 | 2 | 7,297 | 0.03% |
|
| 2018/05/16 | 1 | 65.30 | 0 | 0.00 | 66.00 | 1 | 7,551 | 0.01% |
|
| 2018/05/11 | 8 | 65.99 | 0 | 0.00 | 65.50 | 8 | 8,085 | 0.10% |
|
| 2018/05/10 | 1 | 66.90 | 1 | 67.50 | 67.50 | 0 | 8,198 | 0.00% |
|
| 2018/05/08 | 3 | 66.90 | 3 | 67.23 | 67.40 | 0 | 8,699 | 0.00% |
|
| 2018/05/02 | 14 | 67.99 | 14 | 68.26 | 66.60 | 0 | 10,875 | 0.00% |
|
| 2018/04/30 | 5 | 67.64 | 3.2 | 65.89 | 67.00 | 1.8 | 11,082 | 0.02% |
|
| 2018/04/27 | 2 | 59.10 | 2 | 57.40 | 62.00 | 0 | 10,952 | 0.00% |
|
| 2018/04/25 | 1 | 59.90 | 1 | 60.40 | 60.00 | 0 | 10,922 | 0.00% |
|
| 2018/04/24 | 1 | 65.20 | 1 | 65.60 | 65.10 | 0 | 10,906 | 0.00% |
|
| 2018/04/19 | 5 | 66.58 | 5 | 66.88 | 68.80 | 0 | 11,216 | 0.00% |
|
| 2018/04/18 | 1 | 65.40 | 1 | 66.00 | 65.20 | 0 | 11,206 | 0.00% |
|
| 2018/04/17 | 0 | 0.00 | 1 | 66.20 | 66.40 | -1 | 11,212 | -0.01% |
|
| 2018/04/16 | 3 | 67.40 | 2 | 66.20 | 66.80 | 1 | 11,251 | 0.01% |
|
| 2018/04/13 | 1 | 65.10 | 0 | 0.00 | 65.00 | 1 | 11,315 | 0.01% |
|
| 2018/04/11 | 2 | 65.60 | 0 | 0.00 | 65.70 | 2 | 11,398 | 0.02% |
|
| 2018/04/10 | 2 | 72.10 | 3 | 71.00 | 70.00 | -1 | 11,276 | -0.01% |
|
| 2018/04/09 | 0 | 0.00 | 4 | 69.75 | 70.20 | -4 | 11,241 | -0.04% |
|
| 2018/04/02 | 3 | 70.10 | 0 | 0.00 | 70.00 | 3 | 11,248 | 0.03% |
|
| 2018/03/30 | 2 | 69.95 | 0 | 0.00 | 69.70 | 2 | 11,285 | 0.02% |
|
| 2018/03/28 | 1 | 69.60 | 1 | 69.50 | 69.30 | 0 | 11,411 | 0.00% |
|
| 2018/03/27 | 2 | 71.55 | 7 | 71.33 | 70.90 | -5 | 11,389 | -0.04% |
|
| 2018/03/26 | 1 | 70.60 | 0 | 0.00 | 69.50 | 1 | 11,401 | 0.01% |
|
| 2018/03/23 | 7 | 69.87 | 60 | 69.52 | 71.00 | -53 | 11,432 | -0.46% |
|
| 2018/03/21 | 3 | 75.93 | 10 | 74.87 | 73.50 | -7 | 11,517 | -0.06% |
|
| 2018/03/20 | 67 | 74.12 | 5 | 74.30 | 74.00 | 62 | 11,444 | 0.54% |
|
| 2018/03/19 | 6 | 73.10 | 12 | 73.70 | 73.80 | -6 | 11,444 | -0.05% |
|
| 2018/03/16 | 1 | 72.40 | 1 | 71.70 | 71.70 | 0 | 11,405 | 0.00% |
|
| 2018/03/15 | 6 | 72.72 | 6 | 72.60 | 73.00 | 0 | 11,464 | 0.00% |
|
| 2018/03/14 | 2 | 71.85 | 7 | 72.66 | 72.60 | -5 | 11,486 | -0.04% |
|
| 2018/03/13 | 6 | 72.58 | 8 | 71.01 | 73.20 | -2 | 11,526 | -0.02% |
|
| 2018/03/12 | 1 | 71.10 | 28 | 70.17 | 69.10 | -27 | 11,502 | -0.23% |
|
| 2018/03/09 | 4 | 72.23 | 1 | 73.50 | 71.00 | 3 | 11,640 | 0.03% |
|
| 2018/03/08 | 20 | 76.00 | 173 | 74.31 | 74.60 | -153 | 11,780 | -1.30% |
大賣/鉅額交易
|
| 2018/03/07 | 11 | 76.65 | 11 | 76.34 | 73.80 | 0 | 11,676 | 0.00% |
|
| 2018/03/06 | 46 | 78.89 | 29 | 79.22 | 77.50 | 17 | 11,716 | 0.15% |
|
| 2018/03/05 | 65 | 72.80 | 48 | 73.47 | 75.40 | 17 | 11,460 | 0.15% |
|
| 2018/03/02 | 3 | 66.93 | 5 | 68.22 | 68.60 | -2 | 11,349 | -0.02% |
|
| 2018/02/27 | 5 | 67.16 | 3 | 67.83 | 67.90 | 2 | 11,572 | 0.02% |
|
| 2018/02/26 | 1 | 67.00 | 0 | 0.00 | 66.20 | 1 | 11,445 | 0.01% |
|
| 2018/02/23 | 152 | 69.97 | 2 | 70.40 | 68.60 | 150 | 11,346 | 1.32% |
大買/鉅額交易
|
| 2018/02/22 | 6 | 69.30 | 7 | 69.07 | 68.80 | -1 | 11,322 | -0.01% |
|
| 2018/02/21 | 9 | 70.27 | 13 | 70.36 | 71.10 | -4 | 11,333 | -0.04% |
|
| 2018/02/12 | 12 | 67.36 | 10 | 69.82 | 66.20 | 2 | 11,211 | 0.02% |
|
| 2018/02/09 | 21 | 67.65 | 10 | 68.31 | 68.20 | 11 | 11,239 | 0.10% |
|
| 2018/02/08 | 7 | 69.79 | 6 | 70.78 | 69.10 | 1 | 11,150 | 0.01% |
|
| 2018/02/07 | 4 | 72.83 | 6 | 72.92 | 74.90 | -2 | 10,986 | -0.02% |
|
| 2018/02/06 | 1 | 69.60 | 20 | 66.60 | 68.10 | -19 | 10,953 | -0.17% |
|
| 2018/02/05 | 2 | 73.50 | 1 | 75.00 | 74.00 | 1 | 10,852 | 0.01% |
|
| 2018/02/02 | 6 | 79.03 | 6 | 79.35 | 78.10 | 0 | 10,763 | 0.00% |
|
| 2018/02/01 | 13 | 80.36 | 14 | 80.69 | 77.90 | -1 | 10,709 | -0.01% |
|
| 2018/01/31 | 21 | 78.85 | 21.6 | 78.96 | 81.80 | -0.6 | 10,660 | -0.01% |
|
| 2018/01/30 | 18 | 80.51 | 22 | 80.50 | 79.80 | -4 | 10,623 | -0.04% |
|
| 2018/01/29 | 42 | 79.40 | 41 | 80.80 | 82.80 | 1 | 10,536 | 0.01% |
|
| 2018/01/26 | 18 | 72.63 | 25 | 74.49 | 75.90 | -7 | 9,824 | -0.07% |
|
| 2018/01/25 | 39 | 70.85 | 20 | 69.23 | 69.00 | 19 | 9,269 | 0.20% |
|
| 2018/01/24 | 10 | 66.61 | 9 | 67.28 | 68.30 | 1 | 8,504 | 0.01% |
|
| 2018/01/23 | 1 | 62.90 | 0 | 0.00 | 62.10 | 1 | 8,168 | 0.01% |
|
| 2018/01/22 | 0 | 0.00 | 1 | 63.50 | 63.50 | -1 | 8,143 | -0.01% |
|
| 2018/01/19 | 5 | 63.20 | 5.6 | 63.54 | 61.70 | -0.6 | 8,102 | -0.01% |
|
| 2018/01/18 | 1 | 63.30 | 1 | 65.00 | 63.50 | 0 | 8,028 | 0.00% |
|
| 2018/01/17 | 12 | 62.63 | 11 | 62.66 | 62.70 | 1 | 7,988 | 0.01% |
|
| 2018/01/16 | 1 | 62.00 | 3 | 62.60 | 63.50 | -2 | 7,915 | -0.03% |
|
| 2018/01/15 | 10 | 59.60 | 15 | 60.25 | 60.80 | -5 | 7,863 | -0.06% |
|
| 2018/01/12 | 0 | 0.00 | 1 | 56.20 | 57.20 | -1 | 7,865 | -0.01% |
|
| 2018/01/11 | 4 | 55.20 | 0 | 0.00 | 54.70 | 4 | 7,853 | 0.05% |
|
| 2018/01/10 | 1 | 57.00 | 0 | 0.00 | 56.00 | 1 | 7,798 | 0.01% |
|
| 2018/01/08 | 1 | 57.00 | 0 | 0.00 | 60.00 | 1 | 7,653 | 0.01% |
|
| 2018/01/05 | 1 | 59.60 | 1 | 59.20 | 58.50 | 0 | 7,547 | 0.00% |
|
| 2018/01/04 | 1 | 59.20 | 0 | 0.00 | 59.70 | 1 | 7,531 | 0.01% |
|
| 2018/01/03 | 1 | 60.30 | 1 | 60.20 | 60.30 | 0 | 7,503 | 0.00% |
|
| 2018/01/02 | 2 | 57.10 | 2 | 56.00 | 57.30 | 0 | 7,443 | 0.00% |
|