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
華南永昌-基隆 券商分點個股進出
華南永昌-基隆 券商分點全部個股操作績效/獲利分析
日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
2024/04/17 | 2 | 228.25 | 1 | 228.00 | 229.00 | 1 | 7,574 | 0.01% |
|
2024/04/15 | 0 | 0.00 | 0 | 242.00 | 241.00 | 0 | 7,467 | 0.00% |
|
2024/04/12 | 0 | 240.00 | 0.1 | 243.00 | 245.00 | -0.1 | 7,483 | 0.00% |
|
2024/04/10 | 2 | 239.50 | 2.3 | 238.44 | 240.00 | -0.3 | 7,391 | 0.00% |
|
2024/04/09 | 0.2 | 228.00 | 0 | 0.00 | 231.00 | 0.2 | 7,358 | 0.00% |
|
2024/04/08 | 0 | 0.00 | 1 | 234.50 | 232.00 | -1 | 7,348 | -0.01% |
|
2024/04/03 | 1 | 226.00 | 0 | 0.00 | 227.00 | 1 | 7,334 | 0.01% |
|
2024/04/02 | 0 | 0.00 | 1 | 228.50 | 230.00 | -1 | 7,325 | -0.01% |
|
2024/03/29 | 1 | 229.00 | 0 | 0.00 | 229.00 | 1 | 7,556 | 0.01% |
|
2024/03/28 | 0 | 0.00 | 0 | 227.50 | 227.00 | 0 | 7,624 | 0.00% |
|
2024/03/27 | 0 | 229.00 | 0 | 0.00 | 228.00 | 0 | 7,924 | 0.00% |
|
2024/03/25 | 1 | 232.00 | 1 | 239.00 | 237.00 | 0 | 7,892 | 0.00% |
|
2024/03/22 | 2 | 233.50 | 0 | 0.00 | 236.50 | 2 | 7,858 | 0.03% |
|
2024/03/21 | 0 | 0.00 | 2 | 239.75 | 236.50 | -2 | 7,785 | -0.03% |
|
2024/03/20 | 0 | 0.00 | 0.1 | 241.50 | 238.50 | -0.1 | 7,913 | 0.00% |
|
2024/03/19 | 1 | 240.50 | 0 | 0.00 | 239.50 | 1 | 7,963 | 0.01% |
|
2024/03/18 | 0 | 0.00 | 2 | 241.00 | 244.50 | -2 | 7,934 | -0.03% |
|
2024/03/15 | 1 | 236.00 | 1.1 | 234.07 | 234.00 | -0.1 | 7,914 | 0.00% |
|
2024/03/14 | 0 | 0.00 | 0 | 232.00 | 235.50 | 0 | 7,900 | 0.00% |
|
2024/03/13 | 2.1 | 230.45 | 0 | 0.00 | 230.50 | 2.1 | 7,846 | 0.03% |
|
2024/03/12 | 4 | 235.88 | 4 | 237.63 | 236.00 | 0 | 7,793 | 0.00% |
|
2024/03/11 | 0 | 0.00 | 4 | 225.88 | 229.50 | -4 | 7,722 | -0.05% |
|
2024/03/08 | 8.1 | 226.80 | 4 | 223.61 | 222.50 | 4.1 | 7,635 | 0.05% |
|
2024/03/07 | 0 | 0.00 | 4 | 237.62 | 240.00 | -4 | 7,314 | -0.06% |
|
2024/03/06 | 1.1 | 240.96 | 1 | 243.50 | 241.00 | 0.1 | 7,264 | 0.00% |
|
2024/03/05 | 1 | 242.00 | 0.1 | 241.00 | 241.00 | 1 | 7,259 | 0.01% |
|
2024/03/04 | 5.1 | 252.21 | 1 | 250.00 | 246.50 | 4.1 | 7,191 | 0.06% |
|
2024/03/01 | 1 | 251.00 | 1.1 | 250.86 | 253.00 | -0.1 | 7,109 | 0.00% |
|
2024/02/29 | 1.1 | 241.14 | 2.5 | 243.00 | 246.00 | -1.5 | 6,948 | -0.02% |
|
2024/02/27 | 0 | 228.17 | 1 | 230.98 | 230.00 | -1 | 6,664 | -0.02% |
|
2024/02/26 | 3 | 223.50 | 2.3 | 223.49 | 223.50 | 0.7 | 6,590 | 0.01% |
|
2024/02/23 | 2 | 231.50 | 9 | 232.66 | 231.50 | -7 | 6,505 | -0.11% |
|
2024/02/22 | 5 | 230.50 | 4 | 231.75 | 233.00 | 1 | 6,498 | 0.02% |
|
2024/02/21 | 1 | 232.00 | 16 | 231.31 | 232.00 | -15 | 6,489 | -0.23% |
|
2024/02/20 | 4 | 224.63 | 12 | 225.38 | 228.50 | -8 | 6,446 | -0.12% |
|
2024/02/19 | 3 | 224.67 | 3 | 222.83 | 223.00 | 0 | 6,536 | 0.00% |
|
2024/02/16 | 5 | 227.80 | 5.1 | 229.80 | 226.00 | -0.1 | 6,577 | 0.00% |
|
2024/02/15 | 3 | 226.83 | 18 | 227.28 | 229.00 | -15 | 6,481 | -0.23% |
|
2024/02/05 | 3 | 214.84 | 3 | 215.50 | 217.00 | 0 | 6,278 | 0.00% |
|
2024/02/02 | 7 | 214.72 | 2 | 214.75 | 214.00 | 5 | 6,223 | 0.08% |
|
2024/02/01 | 11 | 213.18 | 10 | 214.80 | 213.50 | 1 | 6,168 | 0.02% |
|
2024/01/31 | 6 | 212.83 | 1 | 212.50 | 208.00 | 5 | 6,050 | 0.08% |
|
2024/01/30 | 13 | 211.08 | 12 | 213.25 | 212.00 | 1 | 5,985 | 0.02% |
|
2024/01/29 | 20 | 214.75 | 12 | 214.42 | 216.00 | 8 | 5,987 | 0.13% |
|
2024/01/26 | 8.1 | 216.17 | 16.7 | 215.08 | 217.00 | -8.6 | 5,799 | -0.15% |
|
2024/01/25 | 11 | 200.00 | 9 | 198.33 | 200.50 | 2 | 5,280 | 0.04% |
|
2024/01/24 | 8 | 197.81 | 8 | 196.50 | 193.50 | 0 | 5,127 | 0.00% |
|
2024/01/23 | 2 | 193.00 | 7 | 194.36 | 195.50 | -5 | 5,071 | -0.10% |
|
2024/01/22 | 16 | 187.66 | 1 | 187.50 | 187.50 | 15 | 4,994 | 0.30% |
|
2024/01/19 | 0 | 0.00 | 6 | 186.67 | 187.00 | -6 | 4,987 | -0.12% |
|
2024/01/18 | 1 | 184.50 | 7 | 186.00 | 185.00 | -6 | 4,944 | -0.12% |
|
2024/01/17 | 5 | 182.00 | 0 | 0.00 | 182.50 | 5 | 4,926 | 0.10% |
|
2024/01/16 | 5 | 183.50 | 0 | 0.00 | 186.00 | 5 | 4,946 | 0.10% |
|
2024/01/11 | 0 | 0.00 | 3.1 | 186.52 | 187.00 | -3.1 | 5,273 | -0.06% |
|
2024/01/10 | 6.1 | 185.37 | 2 | 185.50 | 187.00 | 4.1 | 5,293 | 0.08% |
|
2024/01/09 | 3 | 193.50 | 3 | 193.00 | 190.00 | 0 | 5,268 | 0.00% |
|
2024/01/08 | 1 | 195.50 | 0 | 0.00 | 192.00 | 1 | 5,267 | 0.02% |
|
2024/01/04 | 2 | 187.25 | 2 | 188.75 | 188.00 | 0 | 5,308 | 0.00% |
|
2024/01/03 | 2 | 190.75 | 0 | 0.00 | 189.50 | 2 | 5,427 | 0.04% |
|
2024/01/02 | 0 | 0.00 | 1 | 196.00 | 195.00 | -1 | 5,495 | -0.02% |
|
2023/12/29 | 2 | 197.75 | 0 | 0.00 | 197.00 | 2 | 5,531 | 0.04% |
|
2023/12/28 | 0 | 0.00 | 2.1 | 200.24 | 201.50 | -2.1 | 5,510 | -0.04% |
|
2023/12/27 | 2 | 201.00 | 18.1 | 200.75 | 203.00 | -16.1 | 5,510 | -0.29% |
|
2023/12/26 | 6 | 195.67 | 5.1 | 193.79 | 193.50 | 0.9 | 5,340 | 0.02% |
|
2023/12/25 | 3 | 197.83 | 3 | 197.67 | 197.00 | 0 | 5,297 | 0.00% |
|
2023/12/22 | 6 | 188.67 | 28.2 | 194.17 | 197.00 | -22.2 | 5,205 | -0.43% |
|
2023/12/20 | 0 | 0.00 | 3 | 180.83 | 181.00 | -3 | 4,888 | -0.06% |
|
2023/12/19 | 4.2 | 177.76 | 1 | 179.50 | 177.00 | 3.2 | 4,911 | 0.06% |
|
2023/12/18 | 6 | 178.08 | 0 | 0.00 | 178.50 | 6 | 4,963 | 0.12% |
|
2023/12/15 | 7 | 180.29 | 1 | 182.50 | 180.00 | 6 | 5,028 | 0.12% |
|
2023/12/14 | 1 | 180.50 | 5 | 180.50 | 181.00 | -4 | 4,950 | -0.08% |
|
2023/12/12 | 5 | 175.50 | 0 | 0.00 | 174.50 | 5 | 4,944 | 0.10% |
|
2023/12/11 | 1 | 177.00 | 1 | 176.00 | 176.00 | 0 | 4,983 | 0.00% |
|
2023/12/07 | 0 | 0.00 | 0 | 180.50 | 180.50 | 0 | 5,225 | 0.00% |
|
2023/12/06 | 0.1 | 178.62 | 0 | 0.00 | 178.00 | 0.1 | 5,273 | 0.00% |
|
2023/12/05 | 1 | 179.00 | 1 | 179.00 | 179.00 | 0 | 5,321 | 0.00% |
|
2023/12/04 | 1 | 182.00 | 1.2 | 181.59 | 181.00 | -0.2 | 5,328 | 0.00% |
|
2023/12/01 | 0 | 0.00 | 2.1 | 182.17 | 180.50 | -2.1 | 5,345 | -0.04% |
|
2023/11/30 | 0 | 0.00 | 3 | 180.50 | 183.00 | -3 | 5,332 | -0.06% |
|
2023/11/29 | 0 | 0.00 | 3 | 178.33 | 178.50 | -3 | 5,283 | -0.06% |
|
2023/11/27 | 2 | 174.50 | 1 | 173.50 | 173.50 | 1 | 5,373 | 0.02% |
|
2023/11/24 | 2 | 175.50 | 0 | 0.00 | 175.50 | 2 | 5,422 | 0.04% |
|
2023/11/22 | 0 | 0.00 | 1 | 177.50 | 177.50 | -1 | 5,418 | -0.02% |
|
2023/11/21 | 7 | 176.57 | 1 | 177.50 | 176.00 | 6 | 5,460 | 0.11% |
|
2023/11/20 | 5 | 178.40 | 1 | 177.50 | 177.50 | 4 | 5,505 | 0.07% |
|
2023/11/17 | 2 | 179.50 | 3 | 180.33 | 181.00 | -1 | 5,543 | -0.02% |
|
2023/11/16 | 1.1 | 176.36 | 2.4 | 180.15 | 180.50 | -1.3 | 5,583 | -0.02% |
|
2023/11/15 | 1 | 180.00 | 6 | 180.08 | 180.00 | -5 | 5,481 | -0.09% |
|
2023/11/10 | 0.1 | 174.00 | 3 | 174.00 | 173.50 | -3 | 6,445 | -0.05% |
|
2023/11/09 | 0 | 0.00 | 9 | 171.22 | 172.50 | -9 | 6,645 | -0.14% |
|
2023/11/08 | 3 | 169.67 | 0 | 0.00 | 171.00 | 3 | 6,735 | 0.04% |
|
2023/11/07 | 3.1 | 169.15 | 0 | 0.00 | 168.50 | 3.1 | 6,755 | 0.05% |
|
2023/11/06 | 5.1 | 174.07 | 2 | 175.00 | 173.00 | 3.1 | 6,738 | 0.05% |
|
2023/11/01 | 0 | 0.00 | 3 | 170.00 | 169.00 | -3 | 6,822 | -0.04% |
|
2023/10/31 | 0.1 | 168.48 | 0 | 0.00 | 168.00 | 0.1 | 6,916 | 0.00% |
|
2023/10/27 | 0 | 0.00 | 2 | 170.00 | 169.50 | -2 | 7,071 | -0.03% |
|
2023/10/26 | 0 | 168.50 | 0 | 0.00 | 167.00 | 0 | 7,216 | 0.00% |
|
2023/10/25 | 4 | 171.75 | 2 | 172.50 | 173.00 | 2 | 7,299 | 0.03% |
|
2023/10/24 | 1.1 | 168.04 | 0 | 0.00 | 170.00 | 1.1 | 7,342 | 0.01% |
|
2023/10/23 | 5.1 | 170.37 | 1 | 168.00 | 168.00 | 4.1 | 7,307 | 0.06% |
|
2023/10/20 | 3.2 | 173.03 | 0 | 0.00 | 173.00 | 3.2 | 7,205 | 0.04% |
|
2023/10/19 | 2 | 178.25 | 0 | 0.00 | 178.50 | 2 | 7,130 | 0.03% |
|
2023/10/18 | 0.2 | 180.50 | 2 | 179.00 | 180.00 | -1.9 | 7,122 | -0.03% |
|
2023/10/17 | 2 | 178.75 | 0 | 0.00 | 178.50 | 2 | 7,183 | 0.03% |
|
2023/10/16 | 2.2 | 180.03 | 0 | 0.00 | 179.00 | 2.2 | 7,225 | 0.03% |
|
2023/10/13 | 0 | 0.00 | 1 | 184.50 | 183.50 | -1 | 7,266 | -0.01% |
|
2023/10/12 | 2 | 184.75 | 5 | 183.20 | 185.00 | -3 | 7,245 | -0.04% |
|
2023/10/11 | 2 | 179.00 | 1 | 181.00 | 181.00 | 1 | 7,233 | 0.01% |
|
2023/10/06 | 2 | 183.75 | 2 | 185.75 | 182.00 | 0 | 7,202 | 0.00% |
|
2023/10/05 | 0 | 0.00 | 3 | 182.17 | 182.50 | -3 | 7,158 | -0.04% |
|
2023/10/02 | 3 | 180.67 | 0.1 | 182.50 | 181.50 | 2.9 | 7,202 | 0.04% |
|
2023/09/28 | 1 | 180.00 | 0 | 0.00 | 179.50 | 1 | 7,258 | 0.01% |
|
2023/09/26 | 2.1 | 178.51 | 0 | 0.00 | 177.50 | 2.1 | 7,325 | 0.03% |
|
2023/09/25 | 1 | 182.00 | 1 | 183.00 | 182.00 | 0 | 7,373 | 0.00% |
|
2023/09/21 | 6 | 180.33 | 8 | 180.50 | 178.00 | -2 | 7,579 | -0.03% |
|
2023/09/20 | 0 | 0.00 | 1 | 184.50 | 180.00 | -1 | 7,664 | -0.01% |
|
2023/09/18 | 1 | 180.00 | 0 | 0.00 | 178.50 | 1 | 8,282 | 0.01% |
|
2023/09/15 | 5 | 181.00 | 0 | 0.00 | 180.00 | 5 | 8,323 | 0.06% |
|
2023/09/14 | 0 | 0.00 | 4.2 | 181.57 | 182.50 | -4.2 | 8,376 | -0.05% |
|
2023/09/12 | 18.3 | 173.38 | 4 | 174.38 | 172.00 | 14.3 | 8,365 | 0.17% |
|
2023/09/11 | 1 | 178.53 | 4 | 178.25 | 178.50 | -3 | 8,287 | -0.04% |
|
2023/09/08 | 2 | 179.75 | 3 | 179.33 | 179.50 | -1 | 8,389 | -0.01% |
|
2023/09/05 | 0 | 0.00 | 2.5 | 185.90 | 185.00 | -2.5 | 8,865 | -0.03% |
|
2023/09/04 | 2.4 | 184.12 | 2 | 185.00 | 184.00 | 0.4 | 8,982 | 0.00% |
|
2023/09/01 | 0 | 0.00 | 1 | 186.50 | 188.00 | -1 | 9,011 | -0.01% |
|
2023/08/31 | 0.1 | 183.50 | 0 | 0.00 | 182.50 | 0.1 | 9,077 | 0.00% |
|
2023/08/30 | 4 | 183.00 | 0 | 0.00 | 182.50 | 4 | 9,211 | 0.04% |
|
2023/08/29 | 1 | 183.01 | 1 | 184.00 | 184.50 | 0 | 9,456 | 0.00% |
|
2023/08/28 | 1 | 181.00 | 0 | 0.00 | 181.50 | 1 | 9,482 | 0.01% |
|
2023/08/25 | 3 | 181.67 | 1 | 181.00 | 181.00 | 2 | 9,562 | 0.02% |
|
2023/08/24 | 10.1 | 185.46 | 13.1 | 185.85 | 185.00 | -3 | 9,619 | -0.03% |
|
2023/08/23 | 7 | 179.93 | 9 | 179.72 | 180.00 | -2 | 9,749 | -0.02% |
|
2023/08/22 | 2 | 180.75 | 2 | 182.00 | 181.00 | 0 | 9,975 | 0.00% |
|
2023/08/21 | 2 | 179.75 | 2 | 181.13 | 179.50 | 0 | 9,991 | 0.00% |
|
2023/08/18 | 7.1 | 180.70 | 1.5 | 182.00 | 181.00 | 5.6 | 10,044 | 0.06% |
|
2023/08/17 | 8.7 | 179.90 | 11 | 181.50 | 183.50 | -2.3 | 9,996 | -0.02% |
|
2023/08/16 | 17.4 | 193.81 | 8 | 190.50 | 191.00 | 9.4 | 9,513 | 0.10% |
|
2023/08/15 | 16 | 200.81 | 5 | 201.80 | 202.50 | 11 | 9,446 | 0.12% |
|
2023/08/14 | 17.3 | 198.75 | 0 | 0.00 | 201.00 | 17.3 | 9,624 | 0.18% |
|
2023/08/11 | 6.3 | 205.84 | 0 | 0.00 | 204.50 | 6.3 | 9,901 | 0.06% |
|
2023/08/10 | 3.1 | 210.68 | 0 | 0.00 | 208.50 | 3.1 | 10,024 | 0.03% |
|
2023/08/09 | 3 | 217.83 | 0 | 0.00 | 218.00 | 3 | 9,974 | 0.03% |
|
2023/08/08 | 1 | 224.50 | 0 | 0.00 | 225.50 | 1 | 10,000 | 0.01% |
|
2023/08/07 | 0 | 0.00 | 6 | 226.83 | 228.00 | -6 | 9,996 | -0.06% |
|
2023/08/04 | 0 | 0.00 | 1 | 217.50 | 217.50 | -1 | 9,939 | -0.01% |
|
2023/08/02 | 1 | 221.49 | 1 | 220.00 | 220.50 | 0 | 9,958 | 0.00% |
|
2023/08/01 | 1 | 226.00 | 0 | 0.00 | 222.50 | 1 | 10,227 | 0.01% |
|
2023/07/31 | 5 | 227.40 | 3.5 | 224.14 | 225.00 | 1.5 | 10,323 | 0.01% |
|
2023/07/28 | 0 | 0.00 | 3 | 219.83 | 221.50 | -3 | 10,400 | -0.03% |
|
2023/07/27 | 3 | 208.83 | 5 | 211.40 | 213.00 | -2 | 10,711 | -0.02% |
|
2023/07/26 | 0 | 207.50 | 0 | 0.00 | 208.50 | 0 | 11,395 | 0.00% |
|
2023/07/25 | 2 | 206.00 | 0 | 0.00 | 208.00 | 2 | 11,620 | 0.02% |
|
2023/07/21 | 0 | 215.50 | 0 | 0.00 | 215.00 | 0 | 11,738 | 0.00% |
|
2023/07/20 | 1 | 214.00 | 24 | 217.50 | 213.00 | -23 | 11,800 | -0.19% |
|
2023/07/19 | 27 | 224.09 | 1 | 225.00 | 219.00 | 26 | 11,899 | 0.22% |
|
2023/07/18 | 0 | 0.00 | 1 | 223.50 | 222.00 | -1 | 12,083 | -0.01% |
|
2023/07/14 | 2 | 218.50 | 0 | 0.00 | 220.50 | 2 | 12,292 | 0.02% |
|
2023/07/13 | 1 | 221.00 | 2 | 222.50 | 221.00 | -1 | 12,382 | -0.01% |
|
2023/07/12 | 8 | 221.88 | 2 | 222.75 | 221.50 | 6 | 12,447 | 0.05% |
|
2023/07/11 | 4 | 217.50 | 4 | 219.38 | 222.00 | 0 | 12,582 | 0.00% |
|
2023/07/10 | 1 | 212.00 | 1 | 213.00 | 212.00 | 0 | 12,593 | 0.00% |
|
2023/07/06 | 1 | 216.50 | 0 | 217.50 | 216.50 | 1 | 12,802 | 0.01% |
|
2023/07/04 | 0 | 0.00 | 1 | 223.52 | 224.50 | -1 | 13,391 | -0.01% |
|
2023/07/03 | 4 | 226.00 | 3 | 225.17 | 224.50 | 1 | 13,818 | 0.01% |
|
2023/06/30 | 4 | 223.88 | 4.1 | 223.31 | 225.00 | -0.1 | 13,825 | 0.00% |
|
2023/06/29 | 4 | 218.50 | 5 | 216.50 | 220.50 | -1 | 13,824 | -0.01% |
|
2023/06/28 | 0 | 0.00 | 4 | 215.37 | 215.00 | -4 | 13,779 | -0.03% |
|
2023/06/27 | 8 | 211.25 | 14 | 212.75 | 211.50 | -6 | 13,714 | -0.04% |
|
2023/06/26 | 4.1 | 205.40 | 1.7 | 209.07 | 207.50 | 2.4 | 13,656 | 0.02% |
|
2023/06/21 | 6 | 224.50 | 2.1 | 223.03 | 222.00 | 3.9 | 13,254 | 0.03% |
|
2023/06/19 | 0 | 0.00 | 5 | 229.50 | 227.50 | -5 | 13,442 | -0.04% |
|
2023/06/16 | 0.1 | 229.00 | 0 | 0.00 | 228.50 | 0.1 | 13,454 | 0.00% |
|
2023/06/15 | 2 | 233.00 | 1 | 233.00 | 231.00 | 1 | 13,434 | 0.01% |
|
2023/06/14 | 3.1 | 236.47 | 0 | 0.00 | 235.00 | 3.1 | 13,455 | 0.02% |
|
2023/06/13 | 4 | 234.13 | 18 | 239.11 | 241.00 | -14 | 13,480 | -0.10% |
|
2023/06/12 | 4 | 229.38 | 4 | 227.38 | 226.50 | 0 | 13,457 | 0.00% |
|
2023/06/09 | 1 | 225.50 | 2.2 | 227.32 | 227.00 | -1.2 | 13,641 | -0.01% |
|
2023/06/07 | 0 | 0.00 | 2 | 226.00 | 226.50 | -2 | 14,437 | -0.01% |
|
2023/06/06 | 4 | 224.38 | 2 | 224.00 | 224.50 | 2 | 14,667 | 0.01% |
|
2023/06/05 | 0.1 | 219.00 | 2.1 | 221.99 | 222.50 | -2 | 14,787 | -0.01% |
|
2023/06/02 | 2 | 216.25 | 10.1 | 217.95 | 218.00 | -8.1 | 14,948 | -0.05% |
|
2023/06/01 | 0 | 0.00 | 2 | 208.50 | 209.00 | -2 | 15,102 | -0.01% |
|
2023/05/31 | 1 | 207.00 | 4.1 | 208.24 | 207.00 | -3.1 | 15,223 | -0.02% |
|
2023/05/30 | 3 | 206.33 | 2 | 208.50 | 205.50 | 1 | 15,284 | 0.01% |
|
2023/05/29 | 6 | 207.58 | 5 | 207.20 | 205.00 | 1 | 15,377 | 0.01% |
|
2023/05/26 | 4 | 211.00 | 23 | 210.17 | 211.00 | -19 | 15,672 | -0.12% |
|
2023/05/25 | 3 | 200.17 | 1 | 200.00 | 204.00 | 2 | 15,576 | 0.01% |
|
2023/05/24 | 3 | 202.17 | 2 | 203.00 | 203.50 | 1 | 15,794 | 0.01% |
|
2023/05/23 | 0 | 0.00 | 1 | 201.00 | 200.50 | -1 | 15,994 | -0.01% |
|
2023/05/22 | 0.2 | 196.00 | 0 | 0.00 | 196.00 | 0.2 | 16,029 | 0.00% |
|
2023/05/19 | 1.1 | 198.00 | 2 | 197.00 | 198.00 | -0.9 | 16,148 | -0.01% |
|
2023/05/18 | 6.5 | 200.31 | 3 | 201.00 | 198.50 | 3.5 | 16,664 | 0.02% |
|
2023/05/17 | 7 | 203.79 | 13 | 204.42 | 204.00 | -6 | 16,424 | -0.04% |
|
2023/05/16 | 1 | 196.00 | 6.2 | 196.58 | 198.00 | -5.2 | 16,328 | -0.03% |
|
2023/05/15 | 0 | 0.00 | 2 | 191.50 | 191.00 | -2 | 16,291 | -0.01% |
|
2023/05/12 | 2 | 187.00 | 4.1 | 190.91 | 193.00 | -2.1 | 16,487 | -0.01% |
|
2023/05/11 | 1 | 188.00 | 1 | 190.50 | 189.00 | 0 | 16,727 | 0.00% |
|
2023/05/10 | 3 | 191.00 | 2 | 191.00 | 191.00 | 1 | 16,947 | 0.01% |
|
2023/05/09 | 1.1 | 192.55 | 2 | 192.25 | 192.00 | -0.9 | 17,073 | -0.01% |
|
2023/05/08 | 4 | 192.88 | 9 | 193.56 | 192.50 | -5 | 17,251 | -0.03% |
|
2023/05/05 | 6 | 198.17 | 6 | 199.42 | 198.00 | 0 | 17,369 | 0.00% |
|
2023/05/04 | 2 | 196.50 | 1 | 196.50 | 196.50 | 1 | 18,012 | 0.01% |
|
2023/05/03 | 3.1 | 201.29 | 9 | 198.22 | 197.00 | -6 | 18,098 | -0.03% |
|
2023/05/02 | 3 | 191.50 | 12.4 | 194.04 | 197.50 | -9.4 | 17,881 | -0.05% |
|
2023/04/28 | 0 | 0.00 | 19.1 | 190.50 | 190.50 | -19.1 | 17,603 | -0.11% |
|
2023/04/27 | 3 | 174.67 | 4 | 175.13 | 173.50 | -1 | 17,597 | -0.01% |
|
2023/04/26 | 0 | 0.00 | 3.2 | 174.45 | 175.50 | -3.2 | 17,774 | -0.02% |
|
2023/04/25 | 6 | 172.08 | 4 | 171.38 | 170.00 | 2 | 17,824 | 0.01% |
|
2023/04/24 | 1 | 175.00 | 4 | 176.00 | 173.50 | -3 | 17,950 | -0.02% |
|
2023/04/21 | 8 | 172.00 | 14.1 | 171.65 | 172.00 | -6.1 | 17,974 | -0.03% |
|
2023/04/20 | 5.1 | 168.71 | 2 | 167.75 | 167.00 | 3.1 | 18,203 | 0.02% |
|
2023/04/19 | 3 | 170.17 | 2 | 171.50 | 171.00 | 1 | 18,613 | 0.01% |
|
2023/04/18 | 10.7 | 171.30 | 6 | 171.67 | 171.50 | 4.7 | 18,811 | 0.02% |
|
2023/04/17 | 4 | 172.25 | 2 | 173.25 | 172.00 | 2 | 19,005 | 0.01% |
|
2023/04/14 | 7 | 172.29 | 4 | 173.76 | 173.50 | 3 | 19,254 | 0.02% |
|
2023/04/13 | 3 | 174.50 | 2.1 | 174.55 | 173.50 | 0.9 | 19,349 | 0.00% |
|
2023/04/12 | 3 | 174.83 | 3 | 176.50 | 175.00 | 0 | 19,500 | 0.00% |
|
2023/04/11 | 1.1 | 178.50 | 0.1 | 179.00 | 178.50 | 1 | 19,579 | 0.01% |
|
2023/04/10 | 5.1 | 178.37 | 13.1 | 179.16 | 178.00 | -8 | 19,623 | -0.04% |
|
2023/04/07 | 4.2 | 170.22 | 6 | 170.58 | 172.00 | -1.9 | 19,333 | -0.01% |
|
2023/04/06 | 15.2 | 173.60 | 2 | 171.00 | 171.00 | 13.2 | 19,087 | 0.07% |
|
2023/03/31 | 5 | 184.70 | 1 | 184.50 | 184.50 | 4 | 18,757 | 0.02% |
|
2023/03/30 | 2.1 | 183.50 | 1.1 | 183.55 | 184.50 | 1 | 18,956 | 0.01% |
|
2023/03/29 | 3 | 180.83 | 1 | 182.00 | 179.50 | 2 | 18,944 | 0.01% |
|
2023/03/28 | 0.1 | 182.00 | 0 | 0.00 | 182.00 | 0.1 | 19,128 | 0.00% |
|
2023/03/27 | 0.1 | 184.50 | 9 | 185.00 | 185.00 | -8.9 | 19,233 | -0.05% |
|
2023/03/24 | 4 | 183.38 | 4 | 183.63 | 184.00 | 0 | 19,458 | 0.00% |
|
2023/03/23 | 2.1 | 182.69 | 3 | 181.33 | 181.00 | -0.9 | 19,549 | 0.00% |
|
2023/03/22 | 4 | 181.50 | 5.2 | 183.29 | 182.50 | -1.2 | 20,129 | -0.01% |
|
2023/03/21 | 1 | 178.50 | 2 | 178.50 | 178.50 | -1 | 20,311 | 0.00% |
|
2023/03/20 | 0 | 0.00 | 1 | 177.00 | 177.00 | -1 | 20,573 | 0.00% |
|
2023/03/17 | 2 | 177.00 | 1 | 175.50 | 175.50 | 1 | 20,951 | 0.00% |
|
2023/03/16 | 3 | 174.00 | 1 | 174.00 | 173.50 | 2 | 21,229 | 0.01% |
|
2023/03/15 | 6 | 175.92 | 2 | 178.25 | 174.00 | 4 | 21,596 | 0.02% |
|
2023/03/14 | 3 | 177.65 | 4 | 176.25 | 174.00 | -1 | 21,825 | 0.00% |
|
2023/03/13 | 26 | 174.85 | 32 | 174.17 | 176.00 | -6 | 21,869 | -0.03% |
|
2023/03/10 | 46 | 180.73 | 9 | 180.50 | 180.00 | 37 | 21,694 | 0.17% |
|
2023/03/09 | 5.1 | 201.11 | 7.2 | 201.83 | 199.50 | -2.1 | 21,317 | -0.01% |
|
2023/03/08 | 3 | 200.17 | 4.1 | 201.52 | 201.00 | -1.1 | 21,404 | -0.01% |
|
2023/03/07 | 6 | 207.33 | 8 | 207.81 | 205.00 | -2 | 21,612 | -0.01% |
|
2023/03/06 | 2 | 201.75 | 5.8 | 203.21 | 207.50 | -3.8 | 21,672 | -0.02% |
|
2023/03/03 | 4.4 | 195.11 | 3 | 194.17 | 192.50 | 1.4 | 21,756 | 0.01% |
|
2023/03/02 | 5 | 194.80 | 1 | 194.50 | 194.50 | 4 | 22,171 | 0.02% |
|
2023/03/01 | 3 | 192.84 | 3 | 194.17 | 193.00 | 0 | 22,508 | 0.00% |
|
2023/02/24 | 31.2 | 194.68 | 26 | 194.15 | 194.50 | 5.2 | 22,873 | 0.02% |
|
2023/02/23 | 7 | 201.07 | 2 | 202.25 | 202.00 | 5 | 23,262 | 0.02% |
|
2023/02/22 | 10 | 205.85 | 13 | 203.15 | 202.00 | -3 | 24,058 | -0.01% |
|
2023/02/21 | 3 | 207.50 | 13.2 | 209.61 | 210.00 | -10.2 | 24,129 | -0.04% |
|
2023/02/20 | 7 | 203.93 | 4 | 204.13 | 203.50 | 3 | 24,377 | 0.01% |
|
2023/02/17 | 8 | 205.00 | 6 | 205.83 | 206.00 | 2 | 25,053 | 0.01% |
|
2023/02/16 | 10 | 202.25 | 27 | 203.40 | 206.00 | -17 | 25,127 | -0.07% |
|
2023/02/15 | 8 | 192.31 | 8 | 193.69 | 191.00 | 0 | 24,963 | 0.00% |
|
2023/02/14 | 10 | 199.20 | 9 | 195.56 | 194.00 | 1 | 25,384 | 0.00% |
|
2023/02/13 | 3 | 194.00 | 6.1 | 196.08 | 196.50 | -3.1 | 25,641 | -0.01% |
|
2023/02/10 | 7 | 196.07 | 11 | 193.82 | 193.00 | -4 | 25,850 | -0.02% |
|
2023/02/09 | 4 | 196.38 | 5 | 196.70 | 196.50 | -1 | 26,118 | 0.00% |
|
2023/02/08 | 9 | 195.50 | 8 | 194.19 | 193.00 | 1 | 26,283 | 0.00% |
|
2023/02/07 | 3 | 190.33 | 5 | 192.80 | 193.00 | -2 | 26,566 | -0.01% |
|
2023/02/06 | 5 | 192.30 | 9 | 192.78 | 191.50 | -4 | 26,647 | -0.02% |
|
2023/02/03 | 16.1 | 191.72 | 13 | 190.19 | 190.50 | 3 | 26,670 | 0.01% |
|
2023/02/02 | 57 | 189.07 | 79.1 | 190.26 | 190.50 | -22.1 | 26,475 | -0.08% |
|
2023/02/01 | 9 | 176.56 | 19 | 178.13 | 179.00 | -10 | 26,112 | -0.04% |
|
2023/01/31 | 4 | 173.37 | 3 | 173.17 | 172.50 | 1 | 26,147 | 0.00% |
|
2023/01/30 | 10 | 175.35 | 9 | 175.17 | 173.50 | 1 | 26,138 | 0.00% |
|
2023/01/17 | 6.2 | 176.21 | 3 | 176.00 | 176.00 | 3.2 | 25,983 | 0.01% |
|
2023/01/16 | 3 | 175.33 | 3 | 176.83 | 176.50 | 0 | 26,111 | 0.00% |
|
2023/01/13 | 6 | 172.83 | 7 | 174.21 | 173.00 | -1 | 26,318 | 0.00% |
|
2023/01/12 | 4 | 173.25 | 14 | 174.96 | 172.00 | -10 | 26,425 | -0.04% |
|
2023/01/11 | 7 | 173.57 | 5 | 173.60 | 174.00 | 2 | 26,403 | 0.01% |
|
2023/01/10 | 27 | 175.52 | 21 | 175.81 | 173.50 | 6 | 26,451 | 0.02% |
|
2023/01/09 | 45 | 174.32 | 38 | 174.74 | 172.50 | 7 | 26,265 | 0.03% |
|
2023/01/06 | 19 | 169.97 | 25 | 170.48 | 172.00 | -6 | 26,179 | -0.02% |
|
2023/01/05 | 15 | 168.67 | 8 | 165.63 | 165.00 | 7 | 26,179 | 0.03% |
|
2023/01/04 | 42 | 173.18 | 40.1 | 173.00 | 170.00 | 1.9 | 26,238 | 0.01% |
|
2023/01/03 | 3 | 170.50 | 7 | 167.71 | 170.50 | -4 | 26,247 | -0.02% |
|
2022/12/30 | 7 | 162.50 | 7 | 163.29 | 161.00 | 0 | 26,196 | 0.00% |
|
2022/12/29 | 6.1 | 159.74 | 5 | 161.10 | 164.00 | 1.1 | 26,189 | 0.00% |
|
2022/12/28 | 3.1 | 162.53 | 2 | 161.50 | 161.00 | 1.1 | 26,216 | 0.00% |
|
2022/12/27 | 2 | 169.00 | 3 | 168.67 | 168.00 | -1 | 26,263 | 0.00% |
|
2022/12/26 | 0 | 0.00 | 7 | 167.36 | 166.00 | -7 | 26,416 | -0.03% |
|
2022/12/23 | 1 | 167.50 | 2 | 166.50 | 167.00 | -1 | 26,662 | 0.00% |
|
2022/12/22 | 4 | 166.75 | 5 | 166.90 | 169.50 | -1 | 26,847 | 0.00% |
|
2022/12/21 | 5 | 164.50 | 3 | 166.50 | 164.00 | 2 | 26,905 | 0.01% |
|
2022/12/20 | 5 | 169.10 | 5 | 167.00 | 164.00 | 0 | 26,953 | 0.00% |
|
2022/12/19 | 2 | 171.25 | 1 | 169.50 | 169.50 | 1 | 27,091 | 0.00% |
|
2022/12/16 | 11 | 171.27 | 7 | 170.50 | 168.00 | 4 | 27,192 | 0.01% |
|
2022/12/15 | 9 | 177.83 | 15 | 178.23 | 177.00 | -6 | 27,037 | -0.02% |
|
2022/12/14 | 14 | 173.82 | 26.3 | 173.96 | 178.50 | -12.3 | 26,864 | -0.05% |
|
2022/12/13 | 17.1 | 167.91 | 11 | 167.00 | 165.00 | 6.1 | 26,294 | 0.02% |
|
2022/12/12 | 23 | 167.76 | 23 | 166.41 | 171.00 | 0 | 26,022 | 0.00% |
|
2022/12/09 | 22 | 169.82 | 20 | 171.38 | 170.00 | 2 | 25,876 | 0.01% |
|
2022/12/08 | 8.2 | 170.37 | 4 | 170.88 | 169.50 | 4.2 | 25,677 | 0.02% |
|
2022/12/07 | 24.2 | 176.03 | 30 | 175.63 | 172.00 | -5.9 | 25,533 | -0.02% |
|
2022/12/06 | 34 | 186.31 | 22 | 182.82 | 181.50 | 12 | 25,368 | 0.05% |
|
2022/12/05 | 19 | 185.71 | 27.2 | 184.42 | 186.00 | -8.2 | 25,288 | -0.03% |
|
2022/12/02 | 5 | 178.20 | 5 | 179.20 | 181.00 | 0 | 25,249 | 0.00% |
|
2022/12/01 | 28.1 | 180.27 | 23 | 180.48 | 177.50 | 5 | 25,343 | 0.02% |
|
2022/11/30 | 9.2 | 174.79 | 6 | 178.17 | 181.00 | 3.2 | 25,232 | 0.01% |
|
2022/11/29 | 23.4 | 181.88 | 14.3 | 179.18 | 177.00 | 9 | 25,069 | 0.04% |
|
2022/11/28 | 10.1 | 180.66 | 14 | 182.07 | 184.00 | -3.9 | 24,844 | -0.02% |
|
2022/11/25 | 23 | 179.15 | 31 | 178.86 | 177.50 | -8 | 24,664 | -0.03% |
|
2022/11/24 | 20 | 174.85 | 31.4 | 175.88 | 178.00 | -11.4 | 24,408 | -0.05% |
|
2022/11/23 | 14 | 166.82 | 27 | 167.96 | 169.00 | -13 | 24,076 | -0.05% |
|
2022/11/22 | 27.1 | 165.83 | 29 | 165.72 | 163.50 | -2 | 23,799 | -0.01% |
|
2022/11/21 | 29.1 | 163.18 | 27 | 163.74 | 164.00 | 2.1 | 23,469 | 0.01% |
|
2022/11/18 | 88.8 | 174.88 | 49 | 175.51 | 170.00 | 39.8 | 22,849 | 0.17% |
|
2022/11/17 | 4.3 | 186.98 | 17.3 | 186.74 | 188.50 | -13 | 22,015 | -0.06% |
|
2022/11/16 | 41 | 179.24 | 44 | 179.94 | 182.50 | -3 | 21,904 | -0.01% |
|
2022/11/15 | 77.3 | 182.65 | 39 | 183.01 | 178.50 | 38.3 | 21,782 | 0.18% |
|
2022/11/14 | 7 | 193.50 | 7 | 193.93 | 193.50 | 0 | 21,755 | 0.00% |
|
2022/11/11 | 28.1 | 189.96 | 37 | 193.41 | 189.50 | -8.9 | 22,085 | -0.04% |
|
2022/11/10 | 40 | 187.38 | 19 | 189.89 | 185.00 | 21 | 21,815 | 0.10% |
|
2022/11/09 | 31 | 197.98 | 15 | 195.93 | 195.00 | 16 | 21,644 | 0.07% |
|
2022/11/08 | 34 | 209.18 | 27 | 208.37 | 203.00 | 7 | 21,457 | 0.03% |
|
2022/11/07 | 40.1 | 209.37 | 36 | 211.26 | 208.00 | 4.1 | 21,297 | 0.02% |
|
2022/11/04 | 11 | 213.64 | 10 | 210.60 | 217.00 | 1 | 20,999 | 0.00% |
|
2022/11/03 | 12 | 205.00 | 14 | 207.75 | 212.50 | -2 | 20,765 | -0.01% |
|
2022/11/02 | 27 | 197.61 | 27 | 198.17 | 200.50 | 0 | 20,781 | 0.00% |
|
2022/11/01 | 8 | 203.75 | 13 | 203.35 | 202.00 | -5 | 20,920 | -0.02% |
|
2022/10/31 | 19 | 205.45 | 16 | 205.78 | 205.50 | 3 | 20,907 | 0.01% |
|
2022/10/28 | 4 | 199.75 | 14 | 202.68 | 207.00 | -10 | 20,928 | -0.05% |
|
2022/10/27 | 1 | 185.50 | 6 | 193.50 | 196.00 | -5 | 20,654 | -0.02% |
|
2022/10/26 | 6 | 182.42 | 7 | 184.07 | 186.00 | -1 | 20,510 | 0.00% |
|
2022/10/25 | 10 | 182.15 | 9 | 182.67 | 182.50 | 1 | 20,514 | 0.00% |
|
2022/10/24 | 23 | 186.41 | 18 | 185.92 | 185.00 | 5 | 20,460 | 0.02% |
|
2022/10/21 | 27.1 | 191.30 | 15 | 192.47 | 183.50 | 12.1 | 20,432 | 0.06% |
|
2022/10/20 | 5 | 198.60 | 3 | 195.17 | 200.50 | 2 | 20,179 | 0.01% |
|
2022/10/19 | 12 | 204.58 | 6 | 203.83 | 201.00 | 6 | 20,098 | 0.03% |
|
2022/10/18 | 5 | 206.20 | 6 | 205.67 | 205.00 | -1 | 20,078 | 0.00% |
|
2022/10/17 | 12 | 199.75 | 11 | 200.23 | 205.00 | 1 | 20,107 | 0.00% |
|
2022/10/14 | 10 | 210.55 | 9 | 210.56 | 206.50 | 1 | 19,989 | 0.01% |
|
2022/10/13 | 9 | 204.11 | 9 | 204.44 | 200.00 | 0 | 19,795 | 0.00% |
|
2022/10/12 | 20 | 201.50 | 33 | 202.24 | 207.00 | -13 | 19,691 | -0.07% |
|
2022/10/11 | 39.2 | 206.93 | 29 | 207.79 | 201.00 | 10.2 | 19,656 | 0.05% |
|
2022/10/07 | 6 | 219.83 | 9 | 219.00 | 221.00 | -3 | 19,904 | -0.02% |
|
2022/10/06 | 9 | 215.56 | 8 | 215.56 | 218.00 | 1 | 20,385 | 0.00% |
|
2022/10/05 | 10 | 219.85 | 9 | 221.56 | 219.00 | 1 | 20,750 | 0.00% |
|
2022/10/04 | 15 | 213.17 | 17 | 215.47 | 218.50 | -2 | 21,066 | -0.01% |
|
2022/10/03 | 9 | 207.50 | 10 | 208.25 | 209.00 | -1 | 21,333 | 0.00% |
|
2022/09/30 | 6 | 207.50 | 13 | 206.58 | 212.00 | -7 | 21,793 | -0.03% |
|
2022/09/29 | 12.2 | 207.47 | 9 | 207.89 | 206.50 | 3.2 | 22,711 | 0.01% |
|
2022/09/28 | 12 | 208.71 | 7 | 208.57 | 205.50 | 5 | 23,035 | 0.02% |
|
2022/09/27 | 6 | 216.67 | 5 | 218.70 | 219.00 | 1 | 23,768 | 0.00% |
|
2022/09/26 | 6 | 216.92 | 9 | 218.11 | 215.50 | -3 | 24,268 | -0.01% |
|
2022/09/23 | 16 | 231.31 | 10 | 227.85 | 227.00 | 6 | 24,475 | 0.02% |
|
2022/09/22 | 3 | 231.17 | 2 | 234.50 | 238.50 | 1 | 24,749 | 0.00% |
|
2022/09/21 | 3 | 232.50 | 3 | 234.17 | 234.50 | 0 | 24,902 | 0.00% |
|
2022/09/20 | 4.2 | 236.02 | 15 | 233.97 | 235.50 | -10.8 | 25,011 | -0.04% |
|
2022/09/19 | 7 | 232.64 | 4 | 233.75 | 234.00 | 3 | 25,194 | 0.01% |
|
2022/09/16 | 3.1 | 234.66 | 4 | 234.88 | 234.50 | -1 | 25,504 | 0.00% |
|
2022/09/15 | 17 | 243.12 | 13 | 244.81 | 240.00 | 4 | 26,060 | 0.02% |
|
2022/09/14 | 27 | 241.43 | 10 | 241.80 | 242.50 | 17 | 26,125 | 0.07% |
|
2022/09/13 | 4 | 245.88 | 20 | 247.00 | 248.50 | -16 | 26,249 | -0.06% |
|
2022/09/12 | 31.1 | 246.60 | 24 | 247.56 | 237.50 | 7.1 | 26,185 | 0.03% |
|
2022/09/08 | 12 | 236.63 | 17 | 236.38 | 240.50 | -5 | 26,324 | -0.02% |
|
2022/09/07 | 14 | 226.71 | 8 | 228.75 | 228.50 | 6 | 26,382 | 0.02% |
|
2022/09/06 | 13 | 238.12 | 5 | 233.60 | 232.50 | 8 | 26,387 | 0.03% |
|
2022/09/05 | 23 | 244.63 | 22 | 244.18 | 243.00 | 1 | 26,468 | 0.00% |
|
2022/09/02 | 8 | 242.00 | 11 | 240.41 | 242.00 | -3 | 26,588 | -0.01% |
|
2022/09/01 | 14 | 236.46 | 15 | 236.87 | 233.50 | -1 | 26,784 | 0.00% |
|
2022/08/31 | 14 | 242.18 | 10 | 243.85 | 239.50 | 4 | 26,958 | 0.01% |
|
2022/08/30 | 6 | 240.58 | 8 | 243.13 | 247.00 | -2 | 26,980 | -0.01% |
|
2022/08/29 | 5 | 236.00 | 4 | 235.50 | 240.50 | 1 | 27,013 | 0.00% |
|
2022/08/26 | 17 | 241.71 | 13 | 242.46 | 240.00 | 4 | 27,221 | 0.01% |
|
2022/08/25 | 16 | 246.28 | 16 | 248.25 | 244.00 | 0 | 27,195 | 0.00% |
|
2022/08/24 | 11 | 243.32 | 11 | 244.50 | 241.00 | 0 | 27,382 | 0.00% |
|
2022/08/23 | 8 | 240.75 | 8 | 240.69 | 243.50 | 0 | 27,788 | 0.00% |
|
2022/08/22 | 9 | 245.94 | 10 | 244.85 | 243.50 | -1 | 28,218 | 0.00% |
|
2022/08/19 | 70 | 245.82 | 66 | 242.11 | 241.50 | 4 | 28,532 | 0.01% |
|
2022/08/18 | 48 | 228.91 | 56 | 227.07 | 238.00 | -8 | 28,229 | -0.03% |
|
2022/08/17 | 15 | 216.53 | 14 | 217.75 | 216.50 | 1 | 28,012 | 0.00% |
|
2022/08/16 | 11 | 214.95 | 16 | 216.59 | 217.00 | -5 | 28,013 | -0.02% |
|
2022/08/15 | 18 | 208.83 | 28 | 206.86 | 211.50 | -10 | 28,004 | -0.04% |
|
2022/08/12 | 19 | 195.50 | 19 | 194.61 | 198.00 | 0 | 28,163 | 0.00% |
|
2022/08/11 | 5 | 200.29 | 3 | 197.00 | 197.00 | 2 | 28,840 | 0.01% |
|
2022/08/10 | 19 | 195.95 | 17 | 196.62 | 196.50 | 2 | 29,292 | 0.01% |
|
2022/08/09 | 49 | 194.71 | 47 | 195.70 | 201.00 | 2 | 29,733 | 0.01% |
|
2022/08/08 | 8 | 198.94 | 29.2 | 201.61 | 205.00 | -21.2 | 29,733 | -0.07% |
|
2022/08/05 | 5 | 190.00 | 4 | 193.50 | 195.00 | 1 | 29,821 | 0.00% |
|
2022/08/04 | 9 | 185.94 | 15 | 184.73 | 188.00 | -6 | 29,883 | -0.02% |
|
2022/08/03 | 13 | 181.65 | 5 | 182.70 | 181.00 | 8 | 30,183 | 0.03% |
|
2022/08/02 | 8 | 184.69 | 6 | 184.33 | 186.00 | 2 | 30,199 | 0.01% |
|
2022/08/01 | 5 | 189.50 | 4 | 190.25 | 189.50 | 1 | 30,270 | 0.00% |
|
2022/07/29 | 6 | 193.83 | 6 | 194.00 | 195.50 | 0 | 30,443 | 0.00% |
|
2022/07/28 | 13 | 191.23 | 19 | 191.29 | 191.00 | -6 | 30,465 | -0.02% |
|
2022/07/27 | 10 | 184.20 | 10 | 185.50 | 187.00 | 0 | 30,360 | 0.00% |
|
2022/07/26 | 8 | 187.88 | 7 | 187.07 | 186.50 | 1 | 30,392 | 0.00% |
|
2022/07/25 | 4 | 185.63 | 3 | 185.33 | 185.50 | 1 | 30,679 | 0.00% |
|
2022/07/22 | 10 | 189.15 | 22.1 | 189.41 | 188.00 | -12.1 | 30,740 | -0.04% |
|
2022/07/21 | 5 | 184.70 | 3 | 185.33 | 186.00 | 2 | 30,751 | 0.01% |
|
2022/07/20 | 4 | 181.63 | 21 | 182.83 | 180.50 | -17 | 30,838 | -0.06% |
|
2022/07/19 | 6 | 176.25 | 3 | 174.83 | 174.50 | 3 | 30,855 | 0.01% |
|
2022/07/18 | 25 | 177.30 | 13 | 177.20 | 176.00 | 12 | 30,902 | 0.04% |
|
2022/07/15 | 34 | 173.34 | 31 | 174.23 | 176.50 | 3 | 30,939 | 0.01% |
|
2022/07/14 | 31.1 | 165.14 | 45 | 167.23 | 175.50 | -13.9 | 30,749 | -0.05% |
|
2022/07/13 | 51 | 171.64 | 42 | 171.39 | 166.00 | 9 | 30,353 | 0.03% |
|
2022/07/12 | 43 | 163.08 | 44 | 163.97 | 168.50 | -1 | 29,951 | 0.00% |
|
2022/07/11 | 27 | 169.26 | 27 | 169.76 | 166.50 | 0 | 29,701 | 0.00% |
|
2022/07/08 | 21 | 169.71 | 28 | 169.91 | 170.50 | -7 | 29,604 | -0.02% |
|
2022/07/07 | 52.2 | 156.99 | 51.1 | 158.05 | 168.00 | 1.1 | 29,163 | 0.00% |
|
2022/07/06 | 32.1 | 161.51 | 30 | 162.53 | 160.50 | 2.1 | 28,192 | 0.01% |
|
2022/07/05 | 32 | 166.45 | 28.2 | 161.49 | 162.00 | 3.8 | 27,920 | 0.01% |
|
2022/07/04 | 36 | 163.54 | 42 | 163.54 | 170.00 | -6 | 27,225 | -0.02% |
|
2022/07/01 | 42 | 175.42 | 35.2 | 174.64 | 170.00 | 6.8 | 26,936 | 0.03% |
|
2022/06/30 | 21.1 | 192.96 | 6 | 194.75 | 188.50 | 15.1 | 26,824 | 0.06% |
|
2022/06/29 | 3 | 204.67 | 2.1 | 207.76 | 209.00 | 0.9 | 26,768 | 0.00% |
|
2022/06/28 | 8 | 204.63 | 10 | 204.95 | 205.00 | -2 | 27,221 | -0.01% |
|
2022/06/27 | 4 | 202.25 | 12 | 203.13 | 204.00 | -8 | 27,511 | -0.03% |
|
2022/06/24 | 12 | 197.33 | 9 | 196.06 | 196.00 | 3 | 27,640 | 0.01% |
|
2022/06/23 | 11 | 196.50 | 11.1 | 197.81 | 197.00 | -0.1 | 27,833 | 0.00% |
|
2022/06/22 | 11 | 193.95 | 5 | 189.10 | 188.50 | 6 | 28,270 | 0.02% |
|
2022/06/21 | 26 | 196.33 | 32 | 197.69 | 199.00 | -6 | 28,926 | -0.02% |
|
2022/06/20 | 11 | 197.91 | 4 | 200.13 | 192.50 | 7 | 29,007 | 0.02% |
|
2022/06/17 | 9 | 196.00 | 9.2 | 198.66 | 204.50 | -0.2 | 29,177 | 0.00% |
|
2022/06/16 | 13 | 203.65 | 21 | 205.12 | 201.00 | -8 | 28,823 | -0.03% |
|
2022/06/15 | 8 | 205.94 | 6 | 204.25 | 203.50 | 2 | 29,010 | 0.01% |
|
2022/06/14 | 11 | 203.82 | 6 | 208.08 | 211.00 | 5 | 29,119 | 0.02% |
|
2022/06/13 | 18 | 211.56 | 17 | 210.12 | 208.50 | 1 | 28,965 | 0.00% |
|
2022/06/10 | 16 | 212.81 | 28 | 215.20 | 219.00 | -12 | 28,896 | -0.04% |
|
2022/06/09 | 15 | 210.90 | 16 | 209.34 | 212.00 | -1 | 28,690 | 0.00% |
|
2022/06/08 | 13 | 202.08 | 10 | 202.70 | 206.50 | 3 | 28,613 | 0.01% |
|
2022/06/07 | 9 | 199.00 | 6.3 | 200.46 | 200.50 | 2.7 | 28,659 | 0.01% |
|
2022/06/06 | 13 | 204.12 | 6 | 203.25 | 202.50 | 7 | 28,801 | 0.02% |
|
2022/06/02 | 4 | 210.13 | 4 | 209.38 | 209.00 | 0 | 28,755 | 0.00% |
|
2022/06/01 | 8.2 | 209.44 | 9 | 210.00 | 209.50 | -0.8 | 28,898 | 0.00% |
|
2022/05/31 | 6 | 206.00 | 7 | 205.57 | 203.00 | -1 | 28,582 | 0.00% |
|
2022/05/30 | 26.4 | 209.68 | 22 | 208.45 | 207.00 | 4.4 | 28,155 | 0.02% |
|
2022/05/27 | 24.1 | 208.91 | 29 | 207.91 | 212.50 | -4.9 | 27,660 | -0.02% |
|
2022/05/26 | 21 | 198.93 | 22 | 199.25 | 198.00 | -1 | 27,239 | 0.00% |
|
2022/05/25 | 9 | 191.06 | 8 | 194.00 | 195.00 | 1 | 28,257 | 0.00% |
|
2022/05/24 | 5 | 194.20 | 4 | 191.38 | 191.00 | 1 | 28,262 | 0.00% |
|
2022/05/23 | 12 | 198.13 | 7 | 195.79 | 194.50 | 5 | 28,328 | 0.02% |
|
2022/05/20 | 18 | 199.22 | 19 | 199.87 | 200.50 | -1 | 28,185 | 0.00% |
|
2022/05/19 | 13 | 190.46 | 28 | 190.98 | 200.50 | -15 | 27,834 | -0.05% |
|
2022/05/18 | 31 | 186.42 | 33 | 188.11 | 193.50 | -2 | 27,147 | -0.01% |
|
2022/05/17 | 10 | 180.35 | 21 | 182.74 | 186.50 | -11 | 26,881 | -0.04% |
|
2022/05/16 | 16 | 176.31 | 33 | 175.82 | 178.50 | -17 | 26,522 | -0.06% |
|
2022/05/13 | 40 | 164.55 | 54 | 166.19 | 169.00 | -14 | 26,300 | -0.05% |
|
2022/05/12 | 33 | 167.77 | 10 | 166.60 | 165.50 | 23 | 26,146 | 0.09% |
|
2022/05/11 | 18 | 175.50 | 34 | 177.57 | 173.00 | -16 | 26,127 | -0.06% |
|
2022/05/10 | 8 | 167.81 | 5 | 170.00 | 173.00 | 3 | 26,129 | 0.01% |
|
2022/05/09 | 9 | 171.44 | 29.3 | 171.42 | 170.00 | -20.3 | 26,308 | -0.08% |
|
2022/05/06 | 32 | 166.28 | 15 | 167.90 | 172.50 | 17 | 26,350 | 0.06% |
|
2022/05/05 | 12 | 171.75 | 21.1 | 171.71 | 173.50 | -9.1 | 26,415 | -0.03% |
|
2022/05/04 | 18 | 168.51 | 5.1 | 169.02 | 167.00 | 12.9 | 26,359 | 0.05% |
|
2022/05/03 | 25 | 171.54 | 8.1 | 171.89 | 171.50 | 17 | 26,392 | 0.06% |
|
2022/04/29 | 9 | 175.94 | 25.3 | 177.25 | 174.00 | -16.3 | 26,523 | -0.06% |
|
2022/04/28 | 6 | 173.66 | 5.1 | 170.31 | 169.50 | 1 | 26,444 | 0.00% |
|
2022/04/27 | 14.2 | 170.42 | 12.1 | 173.60 | 175.00 | 2.2 | 26,567 | 0.01% |
|
2022/04/26 | 10.1 | 172.99 | 6 | 174.75 | 175.00 | 4.1 | 26,696 | 0.02% |
|
2022/04/25 | 31 | 171.19 | 26 | 170.42 | 169.50 | 5 | 26,938 | 0.02% |
|
2022/04/22 | 15.1 | 181.93 | 4 | 181.50 | 180.50 | 11 | 26,942 | 0.04% |
|
2022/04/21 | 14 | 184.89 | 13 | 185.77 | 185.00 | 1 | 27,071 | 0.00% |
|
2022/04/20 | 6 | 182.67 | 6 | 183.42 | 179.00 | 0 | 27,297 | 0.00% |
|
2022/04/19 | 6 | 176.67 | 15 | 178.00 | 177.00 | -9 | 27,306 | -0.03% |
|
2022/04/18 | 3 | 169.33 | 2 | 171.50 | 169.50 | 1 | 27,393 | 0.00% |
|
2022/04/15 | 9.1 | 174.88 | 6 | 173.50 | 170.50 | 3.1 | 27,735 | 0.01% |
|
2022/04/14 | 7 | 176.79 | 12 | 177.67 | 179.50 | -5 | 28,304 | -0.02% |
|
2022/04/13 | 7 | 171.71 | 7 | 172.50 | 173.00 | 0 | 28,427 | 0.00% |
|
2022/04/12 | 2 | 168.50 | 3 | 170.17 | 169.50 | -1 | 28,619 | 0.00% |
|
2022/04/11 | 30.2 | 169.28 | 14 | 168.64 | 168.00 | 16.2 | 28,722 | 0.06% |
|
2022/04/08 | 22.1 | 172.33 | 21.2 | 173.76 | 174.50 | 0.9 | 28,998 | 0.00% |
|
2022/04/07 | 15 | 171.20 | 7.3 | 172.40 | 168.00 | 7.7 | 28,841 | 0.03% |
|
2022/04/06 | 36 | 175.94 | 15 | 176.46 | 176.50 | 21 | 28,591 | 0.07% |
|
2022/04/01 | 13.2 | 179.57 | 7.1 | 179.84 | 180.50 | 6.1 | 28,306 | 0.02% |
|
2022/03/31 | 19.1 | 186.05 | 33.1 | 184.92 | 185.00 | -14 | 28,140 | -0.05% |
|
2022/03/30 | 29 | 179.84 | 24 | 180.44 | 179.50 | 5 | 28,215 | 0.02% |
|
2022/03/29 | 6.1 | 177.53 | 5 | 177.80 | 179.50 | 1.1 | 27,933 | 0.00% |
|
2022/03/28 | 16.1 | 175.16 | 11.5 | 176.96 | 181.50 | 4.6 | 27,650 | 0.02% |
|
2022/03/25 | 52.1 | 176.78 | 53.1 | 177.39 | 177.00 | -1 | 27,280 | 0.00% |
|
2022/03/24 | 7 | 162.21 | 39.3 | 164.90 | 172.50 | -32.3 | 26,557 | -0.12% |
|
2022/03/23 | 12 | 154.38 | 17.1 | 156.26 | 157.00 | -5.1 | 25,865 | -0.02% |
|
2022/03/22 | 3 | 149.67 | 13.1 | 149.88 | 153.00 | -10.1 | 26,108 | -0.04% |
|
2022/03/21 | 3 | 144.83 | 4 | 144.50 | 144.50 | -1 | 25,879 | 0.00% |
|
2022/03/18 | 4 | 143.50 | 22 | 144.39 | 145.50 | -18 | 26,077 | -0.07% |
|
2022/03/17 | 5 | 137.70 | 15 | 137.53 | 140.00 | -10 | 25,941 | -0.04% |
|
2022/03/16 | 3 | 129.83 | 10 | 128.95 | 130.00 | -7 | 25,870 | -0.03% |
|
2022/03/15 | 10.1 | 129.39 | 3 | 128.00 | 126.50 | 7.1 | 26,235 | 0.03% |
|
2022/03/14 | 18 | 132.72 | 22 | 132.45 | 136.00 | -4 | 26,500 | -0.02% |
|
2022/03/11 | 7.1 | 130.94 | 11 | 130.86 | 132.00 | -3.9 | 26,591 | -0.01% |
|
2022/03/10 | 41 | 133.77 | 19 | 135.11 | 131.00 | 22 | 26,570 | 0.08% |
|
2022/03/09 | 84 | 133.36 | 83 | 130.47 | 134.50 | 1 | 26,616 | 0.00% |
|
2022/03/08 | 12 | 136.17 | 4 | 135.25 | 130.00 | 8 | 26,447 | 0.03% |
|
2022/03/07 | 13.6 | 139.51 | 6 | 138.00 | 138.00 | 7.6 | 26,398 | 0.03% |
|
2022/03/04 | 6.1 | 145.53 | 13 | 147.38 | 147.00 | -6.9 | 26,573 | -0.03% |
|
2022/03/03 | 3 | 146.67 | 3.2 | 146.66 | 146.50 | -0.2 | 26,961 | 0.00% |
|
2022/03/02 | 20 | 146.98 | 1 | 146.50 | 146.50 | 19 | 27,141 | 0.07% |
|
2022/03/01 | 2 | 150.25 | 5 | 149.00 | 150.00 | -3 | 27,201 | -0.01% |
|
2022/02/25 | 6 | 151.17 | 10 | 151.60 | 147.50 | -4 | 27,962 | -0.01% |
|
2022/02/24 | 12.1 | 149.16 | 15 | 151.47 | 147.00 | -3 | 26,920 | -0.01% |
|
2022/02/23 | 1 | 148.00 | 17.2 | 150.46 | 152.50 | -16.2 | 27,583 | -0.06% |
|
2022/02/22 | 5 | 146.50 | 20 | 145.73 | 146.00 | -15 | 28,880 | -0.05% |
|
2022/02/21 | 5 | 149.20 | 13 | 148.19 | 149.00 | -8 | 28,897 | -0.03% |
|
2022/02/18 | 8 | 145.56 | 10 | 146.50 | 146.00 | -2 | 28,964 | -0.01% |
|
2022/02/17 | 6 | 144.25 | 10 | 144.85 | 146.00 | -4 | 28,875 | -0.01% |
|
2022/02/16 | 10 | 140.95 | 12 | 141.63 | 140.50 | -2 | 28,656 | -0.01% |
|
2022/02/15 | 10 | 140.60 | 13 | 140.77 | 138.00 | -3 | 28,612 | -0.01% |
|
2022/02/14 | 23 | 142.26 | 6 | 141.50 | 141.50 | 17 | 28,361 | 0.06% |
|
2022/02/11 | 21 | 148.74 | 3 | 148.33 | 148.50 | 18 | 28,145 | 0.06% |
|
2022/02/10 | 61.2 | 156.93 | 37 | 158.53 | 152.00 | 24.2 | 28,105 | 0.09% |
|
2022/02/09 | 6 | 157.83 | 8 | 157.50 | 156.50 | -2 | 27,722 | -0.01% |
|
2022/02/08 | 13.1 | 154.88 | 7 | 155.86 | 154.00 | 6.1 | 27,684 | 0.02% |
|
2022/02/07 | 6 | 152.92 | 9 | 154.00 | 157.50 | -3 | 27,610 | -0.01% |
|
2022/01/26 | 5 | 146.60 | 1 | 146.50 | 146.50 | 4 | 27,338 | 0.01% |
|
2022/01/25 | 7.1 | 150.76 | 5 | 148.30 | 147.50 | 2.1 | 27,662 | 0.01% |
|
2022/01/24 | 22 | 151.93 | 3 | 151.50 | 154.50 | 19 | 27,855 | 0.07% |
|
2022/01/21 | 10 | 153.85 | 18 | 152.92 | 153.00 | -8 | 27,721 | -0.03% |
|
2022/01/20 | 13 | 156.35 | 4 | 155.88 | 155.50 | 9 | 27,787 | 0.03% |
|
2022/01/19 | 6 | 155.67 | 7 | 158.71 | 160.00 | -1 | 27,546 | 0.00% |
|
2022/01/18 | 4 | 155.63 | 25.1 | 156.84 | 157.50 | -21.1 | 27,586 | -0.08% |
|
2022/01/17 | 5 | 150.80 | 8 | 150.63 | 153.00 | -3 | 27,342 | -0.01% |
|
2022/01/14 | 10 | 141.90 | 13 | 142.96 | 149.50 | -3 | 27,570 | -0.01% |
|
2022/01/13 | 11 | 140.55 | 10 | 142.15 | 145.50 | 1 | 27,268 | 0.00% |
|
2022/01/12 | 13 | 146.04 | 10 | 144.35 | 146.00 | 3 | 26,742 | 0.01% |
|
2022/01/11 | 7 | 149.64 | 7 | 149.29 | 148.00 | 0 | 26,472 | 0.00% |
|
2022/01/10 | 37.1 | 148.57 | 114 | 145.78 | 147.00 | -77 | 26,245 | -0.29% |
大賣/
|
2022/01/07 | 116 | 155.49 | 88 | 155.77 | 150.00 | 28 | 25,915 | 0.11% |
大買/
|
2022/01/06 | 12.1 | 153.76 | 48 | 152.64 | 158.50 | -35.9 | 25,141 | -0.14% |
|
2022/01/05 | 16 | 157.03 | 9 | 156.22 | 152.00 | 7 | 24,830 | 0.03% |
|
2022/01/04 | 14.2 | 156.53 | 6 | 155.33 | 156.50 | 8.2 | 24,805 | 0.03% |
|
2022/01/03 | 14 | 156.39 | 12 | 156.46 | 155.00 | 2 | 24,513 | 0.01% |
|
2021/12/30 | 6 | 148.92 | 19 | 150.37 | 151.00 | -13 | 23,918 | -0.05% |
|
2021/12/29 | 4 | 146.75 | 4 | 146.00 | 146.00 | 0 | 23,910 | 0.00% |
|
2021/12/28 | 2 | 148.00 | 3 | 149.33 | 148.50 | -1 | 24,017 | 0.00% |
|
2021/12/27 | 13 | 147.73 | 10 | 148.45 | 146.50 | 3 | 23,982 | 0.01% |
|
2021/12/24 | 66 | 149.23 | 58 | 149.01 | 148.00 | 8 | 23,720 | 0.03% |
|
2021/12/23 | 6 | 140.75 | 8 | 142.25 | 142.50 | -2 | 22,952 | -0.01% |
|
2021/12/22 | 6 | 138.25 | 4 | 138.63 | 138.00 | 2 | 23,031 | 0.01% |
|
2021/12/21 | 13 | 134.69 | 15 | 136.43 | 136.50 | -2 | 23,073 | -0.01% |
|
2021/12/20 | 15 | 139.43 | 7 | 137.86 | 134.00 | 8 | 23,026 | 0.03% |
|
2021/12/17 | 2 | 140.50 | 52 | 144.47 | 143.00 | -50 | 23,008 | -0.22% |
|
2021/12/16 | 7 | 140.64 | 11 | 141.55 | 143.00 | -4 | 22,816 | -0.02% |
|
2021/12/15 | 7 | 133.93 | 5 | 134.60 | 135.00 | 2 | 22,129 | 0.01% |
|
2021/12/14 | 2 | 129.50 | 12 | 132.67 | 135.00 | -10 | 21,914 | -0.05% |
|
2021/12/13 | 6 | 136.67 | 2 | 135.50 | 135.00 | 4 | 21,607 | 0.02% |
|
2021/12/10 | 3 | 133.00 | 14 | 132.39 | 136.00 | -11 | 21,243 | -0.05% |
|
2021/12/09 | 25 | 133.40 | 21 | 134.26 | 131.50 | 4 | 20,944 | 0.02% |
|
2021/12/08 | 9 | 130.78 | 8 | 131.31 | 133.00 | 1 | 20,495 | 0.00% |
|
2021/12/07 | 14 | 125.39 | 18.1 | 127.35 | 129.00 | -4.1 | 20,086 | -0.02% |
|
2021/12/06 | 16.1 | 121.50 | 10 | 122.55 | 123.00 | 6.1 | 19,850 | 0.03% |
|
2021/12/03 | 12 | 122.83 | 7 | 124.07 | 127.00 | 5 | 19,809 | 0.03% |
|
2021/12/02 | 4 | 120.00 | 8 | 121.94 | 118.00 | -4 | 19,497 | -0.02% |
|
2021/12/01 | 5 | 120.30 | 1 | 121.00 | 122.00 | 4 | 19,303 | 0.02% |
|
2021/11/30 | 8 | 125.69 | 11 | 124.14 | 125.50 | -3 | 19,069 | -0.02% |
|
2021/11/29 | 199 | 118.26 | 194 | 116.75 | 123.00 | 5 | 18,690 | 0.03% |
大買/大賣/
|
2021/11/26 | 115 | 117.59 | 117 | 118.50 | 116.50 | -2 | 18,253 | -0.01% |
大買/大賣/
|
2021/11/25 | 3 | 121.83 | 11 | 121.36 | 124.00 | -8 | 18,128 | -0.04% |
|
2021/11/24 | 539 | 126.24 | 527 | 126.77 | 121.50 | 12 | 18,025 | 0.07% |
大買/大賣/
|
2021/11/23 | 13 | 119.42 | 21 | 119.38 | 122.00 | -8 | 17,380 | -0.05% |
|
2021/11/22 | 387 | 118.88 | 382.2 | 118.97 | 121.00 | 4.8 | 17,102 | 0.03% |
大買/大賣/
|
2021/11/19 | 42 | 115.48 | 284 | 115.29 | 117.00 | -242 | 16,077 | -1.51% |
大賣/鉅額交易
|
2021/11/18 | 0 | 0.00 | 39 | 106.44 | 106.50 | -39 | 14,565 | -0.27% |
|
2021/11/17 | 1 | 95.00 | 4 | 95.75 | 97.00 | -3 | 14,477 | -0.02% |
|
2021/11/16 | 4 | 92.55 | 4 | 92.30 | 93.00 | 0 | 14,555 | 0.00% |
|
2021/11/15 | 7 | 93.46 | 15 | 93.77 | 92.90 | -8 | 14,594 | -0.05% |
|
2021/11/12 | 5 | 94.52 | 3 | 94.13 | 94.00 | 2 | 14,618 | 0.01% |
|
2021/11/11 | 5 | 91.48 | 6 | 91.73 | 91.30 | -1 | 14,472 | -0.01% |
|
2021/11/10 | 6 | 90.13 | 4 | 90.80 | 90.40 | 2 | 14,615 | 0.01% |
|
2021/11/09 | 4 | 91.95 | 9 | 92.07 | 90.40 | -5 | 14,599 | -0.03% |
|
2021/11/08 | 14 | 89.36 | 0 | 0.00 | 88.30 | 14 | 14,387 | 0.10% |
|
2021/11/05 | 6.1 | 88.21 | 8 | 90.11 | 93.40 | -1.9 | 14,490 | -0.01% |
|
2021/11/04 | 13 | 91.81 | 6 | 91.68 | 90.60 | 7 | 14,242 | 0.05% |
|
2021/11/03 | 5 | 93.12 | 3 | 93.60 | 93.70 | 2 | 14,336 | 0.01% |
|
2021/11/02 | 9 | 95.43 | 7.1 | 93.82 | 93.10 | 2 | 14,258 | 0.01% |
|
2021/11/01 | 12 | 96.18 | 72 | 94.26 | 95.60 | -60 | 13,772 | -0.44% |
|
2021/10/29 | 60 | 91.65 | 32 | 90.86 | 91.90 | 28 | 13,483 | 0.21% |
|
2021/10/28 | 11 | 90.88 | 13 | 91.22 | 90.90 | -2 | 13,464 | -0.01% |
|
2021/10/27 | 2.1 | 87.70 | 4 | 88.13 | 88.20 | -2 | 13,179 | -0.01% |
|
2021/10/26 | 18 | 88.05 | 11 | 89.70 | 88.30 | 7 | 13,181 | 0.05% |
|
2021/10/25 | 8 | 86.30 | 16 | 86.44 | 87.10 | -8 | 12,835 | -0.06% |
|
2021/10/22 | 5 | 85.38 | 41 | 85.44 | 86.60 | -36 | 12,899 | -0.28% |
|
2021/10/21 | 4 | 81.60 | 5 | 82.30 | 81.10 | -1 | 12,593 | -0.01% |
|
2021/10/20 | 4 | 81.60 | 3 | 81.57 | 81.10 | 1 | 12,804 | 0.01% |
|
2021/10/19 | 2 | 81.25 | 4 | 81.45 | 82.00 | -2 | 12,849 | -0.02% |
|
2021/10/18 | 8 | 79.73 | 20 | 79.22 | 80.50 | -12 | 12,887 | -0.09% |
|
2021/10/15 | 1 | 78.30 | 15 | 78.55 | 79.00 | -14 | 13,101 | -0.11% |
|
2021/10/14 | 9 | 75.42 | 9 | 76.19 | 74.50 | 0 | 13,458 | 0.00% |
|
2021/10/13 | 8 | 77.49 | 2 | 76.90 | 77.30 | 6 | 13,687 | 0.04% |
|
2021/10/12 | 3 | 78.60 | 43 | 78.78 | 78.90 | -40 | 13,570 | -0.29% |
|
2021/10/08 | 3 | 74.50 | 6 | 74.03 | 74.00 | -3 | 13,284 | -0.02% |
|
2021/10/07 | 4 | 72.43 | 2 | 72.40 | 72.60 | 2 | 13,358 | 0.01% |
|
2021/10/06 | 8 | 70.74 | 1 | 72.90 | 70.70 | 7 | 13,536 | 0.05% |
|
2021/10/05 | 4 | 69.63 | 4 | 69.70 | 70.60 | 0 | 13,501 | 0.00% |
|
2021/10/04 | 11 | 71.59 | 0 | 0.00 | 69.00 | 11 | 13,401 | 0.08% |
|
2021/09/30 | 7 | 74.76 | 2 | 73.55 | 73.80 | 5 | 13,553 | 0.04% |
|
2021/09/29 | 17 | 74.24 | 5 | 73.90 | 73.10 | 12 | 13,839 | 0.09% |
|
2021/09/28 | 9 | 79.97 | 0 | 0.00 | 78.70 | 9 | 13,692 | 0.07% |
|
2021/09/27 | 6 | 81.62 | 1 | 83.20 | 82.40 | 5 | 13,539 | 0.04% |
|
2021/09/24 | 8 | 80.85 | 19 | 82.01 | 82.50 | -11 | 13,495 | -0.08% |
|
2021/09/23 | 0 | 0.00 | 4 | 77.38 | 78.80 | -4 | 13,274 | -0.03% |
|
2021/09/22 | 2 | 75.90 | 0 | 0.00 | 75.70 | 2 | 13,293 | 0.02% |
|
2021/09/17 | 1 | 75.90 | 1 | 75.80 | 75.70 | 0 | 13,406 | 0.00% |
|
2021/09/15 | 0 | 0.00 | 2 | 76.80 | 76.20 | -2 | 13,604 | -0.01% |
|
2021/09/14 | 1 | 77.80 | 3 | 78.53 | 78.10 | -2 | 13,889 | -0.01% |
|
2021/09/13 | 7 | 78.46 | 2 | 79.80 | 77.50 | 5 | 14,245 | 0.04% |
|
2021/09/10 | 0 | 0.00 | 5 | 78.34 | 78.90 | -5 | 14,266 | -0.04% |
|
2021/09/09 | 2 | 77.40 | 2 | 77.50 | 77.30 | 0 | 14,264 | 0.00% |
|
2021/09/08 | 1 | 76.20 | 1 | 77.10 | 76.30 | 0 | 14,439 | 0.00% |
|
2021/09/07 | 0 | 0.00 | 3 | 74.50 | 75.20 | -3 | 14,533 | -0.02% |
|
2021/09/06 | 4 | 76.08 | 1 | 75.20 | 75.20 | 3 | 14,779 | 0.02% |
|
2021/09/03 | 7 | 75.86 | 6 | 76.08 | 75.80 | 1 | 14,783 | 0.01% |
|
2021/09/02 | 7 | 76.81 | 3.1 | 77.16 | 75.80 | 3.9 | 14,745 | 0.03% |
|
2021/09/01 | 6 | 78.75 | 5 | 78.50 | 78.50 | 1 | 14,701 | 0.01% |
|
2021/08/31 | 10.1 | 77.48 | 2 | 78.70 | 78.30 | 8.1 | 14,683 | 0.06% |
|
2021/08/30 | 25 | 80.92 | 18 | 80.72 | 80.50 | 7 | 14,568 | 0.05% |
|
2021/08/27 | 8 | 81.93 | 9 | 82.02 | 82.40 | -1 | 14,439 | -0.01% |
|
2021/08/26 | 8 | 79.76 | 14 | 79.51 | 80.30 | -6 | 14,087 | -0.04% |
|
2021/08/25 | 2.1 | 76.00 | 3 | 76.93 | 77.00 | -0.9 | 14,095 | -0.01% |
|
2021/08/24 | 2 | 76.45 | 0 | 0.00 | 76.00 | 2 | 14,144 | 0.01% |
|
2021/08/23 | 14 | 77.45 | 10 | 77.90 | 77.50 | 4 | 14,026 | 0.03% |
|
2021/08/20 | 9 | 75.19 | 12 | 77.30 | 77.20 | -3 | 13,897 | -0.02% |
|
2021/08/19 | 13 | 75.30 | 5 | 73.70 | 73.00 | 8 | 13,602 | 0.06% |
|
2021/08/18 | 2 | 71.85 | 7.2 | 74.80 | 77.10 | -5.2 | 13,620 | -0.04% |
|
2021/08/17 | 4.1 | 73.35 | 1 | 71.90 | 71.70 | 3.1 | 13,630 | 0.02% |
|
2021/08/16 | 2 | 73.05 | 7 | 75.17 | 76.20 | -5 | 13,559 | -0.04% |
|
2021/08/13 | 9.1 | 76.98 | 4 | 76.48 | 76.00 | 5.1 | 13,425 | 0.04% |
|
2021/08/12 | 8 | 77.60 | 1 | 77.80 | 78.80 | 7 | 13,651 | 0.05% |
|
2021/08/11 | 4.1 | 77.74 | 2 | 77.85 | 77.20 | 2.1 | 13,660 | 0.02% |
|
2021/08/10 | 5 | 81.48 | 7 | 81.49 | 82.80 | -2 | 13,480 | -0.01% |
|
2021/08/09 | 18.1 | 81.86 | 1 | 86.40 | 80.90 | 17.1 | 13,602 | 0.13% |
|
2021/08/06 | 1 | 87.20 | 0 | 0.00 | 87.30 | 1 | 13,439 | 0.01% |
|
2021/08/05 | 1 | 88.20 | 0 | 0.00 | 88.30 | 1 | 13,551 | 0.01% |
|
2021/08/04 | 5 | 88.26 | 4 | 88.73 | 88.20 | 1 | 13,790 | 0.01% |
|
2021/08/03 | 2 | 85.75 | 12 | 87.37 | 87.80 | -10 | 13,794 | -0.07% |
|
2021/08/02 | 1 | 83.50 | 0 | 0.00 | 83.10 | 1 | 13,646 | 0.01% |
|
2021/07/30 | 15 | 81.80 | 0 | 0.00 | 80.60 | 15 | 13,528 | 0.11% |
|
2021/07/29 | 2 | 82.40 | 0 | 0.00 | 83.10 | 2 | 13,469 | 0.01% |
|
2021/07/28 | 16 | 79.40 | 13 | 81.82 | 82.20 | 3 | 13,456 | 0.02% |
|
2021/07/27 | 4 | 86.00 | 2 | 89.50 | 85.10 | 2 | 13,395 | 0.01% |
|
2021/07/26 | 3 | 89.50 | 6 | 91.02 | 89.70 | -3 | 13,392 | -0.02% |
|
2021/07/23 | 6 | 86.80 | 0 | 0.00 | 87.20 | 6 | 13,495 | 0.04% |
|
2021/07/22 | 6 | 86.95 | 7 | 87.37 | 86.70 | -1 | 13,627 | -0.01% |
|
2021/07/21 | 36.2 | 87.46 | 7 | 90.64 | 84.70 | 29.2 | 13,517 | 0.22% |
|
2021/07/20 | 15 | 88.95 | 8 | 93.23 | 91.70 | 7 | 13,586 | 0.05% |
|
2021/07/19 | 11 | 88.83 | 8 | 87.76 | 89.60 | 3 | 13,331 | 0.02% |
|
2021/07/16 | 3 | 83.00 | 0 | 0.00 | 83.00 | 3 | 13,088 | 0.02% |
|
2021/07/15 | 21 | 85.32 | 20 | 83.90 | 83.80 | 1 | 13,148 | 0.01% |
|
2021/07/14 | 8 | 85.51 | 4 | 85.35 | 85.10 | 4 | 13,153 | 0.03% |
|
2021/07/13 | 6 | 85.98 | 18 | 85.83 | 85.80 | -12 | 13,029 | -0.09% |
|
2021/07/12 | 2 | 83.50 | 1 | 82.70 | 84.20 | 1 | 12,905 | 0.01% |
|
2021/07/09 | 1 | 82.00 | 5 | 82.70 | 83.20 | -4 | 12,932 | -0.03% |
|
2021/07/08 | 1 | 81.90 | 3 | 81.30 | 82.10 | -2 | 12,967 | -0.02% |
|
2021/07/07 | 2 | 80.75 | 4 | 81.10 | 81.60 | -2 | 12,863 | -0.02% |
|
2021/07/06 | 7 | 81.34 | 6 | 82.47 | 80.10 | 1 | 12,696 | 0.01% |
|
2021/07/05 | 1 | 76.00 | 1 | 76.30 | 77.50 | 0 | 12,519 | 0.00% |
|
2021/07/02 | 0 | 0.00 | 1 | 74.00 | 74.20 | -1 | 12,507 | -0.01% |
|
2021/07/01 | 0 | 0.00 | 1 | 75.20 | 74.20 | -1 | 12,619 | -0.01% |
|
2021/06/30 | 1 | 75.20 | 0 | 0.00 | 74.60 | 1 | 12,526 | 0.01% |
|
2021/06/29 | 2 | 74.65 | 2 | 75.20 | 74.10 | 0 | 12,405 | 0.00% |
|
2021/06/28 | 5 | 74.10 | 9 | 75.70 | 75.60 | -4 | 12,425 | -0.03% |
|
2021/06/25 | 4 | 72.90 | 0 | 0.00 | 73.40 | 4 | 12,329 | 0.03% |
|
2021/06/24 | 25 | 72.92 | 0 | 0.00 | 73.50 | 25 | 12,357 | 0.20% |
|
2021/06/23 | 10 | 75.04 | 7 | 75.41 | 74.80 | 3 | 12,292 | 0.02% |
|
2021/06/22 | 5 | 73.32 | 7 | 73.04 | 72.40 | -2 | 12,022 | -0.02% |
|
2021/06/21 | 8 | 70.19 | 2 | 70.80 | 70.40 | 6 | 11,687 | 0.05% |
|
2021/06/18 | 2 | 71.60 | 5 | 70.92 | 70.60 | -3 | 11,698 | -0.03% |
|
2021/06/17 | 11 | 70.52 | 9 | 71.10 | 71.20 | 2 | 11,722 | 0.02% |
|
2021/06/16 | 11 | 69.91 | 12 | 68.85 | 69.30 | -1 | 11,791 | -0.01% |
|
2021/06/15 | 3 | 67.97 | 7 | 67.56 | 67.80 | -4 | 11,687 | -0.03% |
|
2021/06/11 | 1 | 64.30 | 0 | 0.00 | 63.60 | 1 | 11,555 | 0.01% |
|
2021/06/10 | 5 | 64.72 | 3 | 64.33 | 64.00 | 2 | 11,777 | 0.02% |
|
2021/06/09 | 2 | 64.05 | 2 | 65.30 | 65.00 | 0 | 11,889 | 0.00% |
|
2021/06/08 | 0 | 0.00 | 20 | 64.58 | 64.80 | -20 | 11,937 | -0.17% |
|
2021/06/07 | 10 | 64.80 | 0 | 0.00 | 64.10 | 10 | 11,934 | 0.08% |
|
2021/06/04 | 11 | 64.31 | 0 | 0.00 | 64.30 | 11 | 11,845 | 0.09% |
|
2021/06/03 | 13 | 65.12 | 6 | 65.47 | 65.80 | 7 | 11,859 | 0.06% |
|
2021/06/02 | 1 | 64.20 | 5 | 65.74 | 64.30 | -4 | 11,861 | -0.03% |
|
2021/06/01 | 3 | 63.20 | 7 | 63.71 | 64.00 | -4 | 11,763 | -0.03% |
|
2021/05/28 | 5 | 61.56 | 5 | 61.60 | 61.50 | 0 | 11,730 | 0.00% |
|
2021/05/27 | 3 | 61.03 | 16 | 61.26 | 60.80 | -13 | 11,814 | -0.11% |
|
2021/05/26 | 4 | 60.73 | 14 | 61.72 | 62.00 | -10 | 11,829 | -0.08% |
|
2021/05/25 | 19 | 59.87 | 5 | 60.42 | 62.10 | 14 | 11,766 | 0.12% |
|
2021/05/24 | 0 | 0.00 | 5 | 57.60 | 57.70 | -5 | 11,779 | -0.04% |
|
2021/05/21 | 1 | 57.60 | 0 | 0.00 | 57.60 | 1 | 11,816 | 0.01% |
|
2021/05/20 | 5 | 58.40 | 4 | 58.23 | 57.50 | 1 | 11,905 | 0.01% |
|
2021/05/19 | 0 | 0.00 | 3 | 56.03 | 56.80 | -3 | 11,823 | -0.03% |
|
2021/05/18 | 2 | 54.70 | 11 | 54.99 | 55.80 | -9 | 12,099 | -0.07% |
|
2021/05/17 | 16 | 54.34 | 4 | 54.23 | 52.20 | 12 | 12,110 | 0.10% |
|
2021/05/14 | 3 | 57.17 | 2 | 57.60 | 56.80 | 1 | 11,978 | 0.01% |
|
2021/05/13 | 12 | 55.56 | 12 | 55.61 | 55.20 | 0 | 11,918 | 0.00% |
|
2021/05/12 | 3 | 52.97 | 5 | 53.76 | 54.50 | -2 | 11,847 | -0.02% |
|
2021/05/11 | 1 | 55.00 | 29 | 56.63 | 55.30 | -28 | 11,750 | -0.24% |
|
2021/05/10 | 5 | 60.88 | 0 | 0.00 | 59.90 | 5 | 12,020 | 0.04% |
|
2021/05/06 | 6 | 59.77 | 0 | 0.00 | 59.00 | 6 | 12,352 | 0.05% |
|
2021/05/05 | 16 | 60.59 | 0 | 59.50 | 58.90 | 16 | 12,507 | 0.13% |
|
2021/05/04 | 0 | 0.00 | 13 | 62.78 | 60.50 | -13 | 12,696 | -0.10% |
|
2021/05/03 | 7 | 63.80 | 10 | 64.83 | 63.00 | -3 | 12,729 | -0.02% |
|
2021/04/29 | 11 | 67.60 | 7 | 69.70 | 66.40 | 4 | 12,823 | 0.03% |
|
2021/04/28 | 1 | 64.00 | 13 | 65.95 | 65.70 | -12 | 12,537 | -0.10% |
|
2021/04/27 | 11 | 62.51 | 9 | 62.86 | 62.30 | 2 | 12,354 | 0.02% |
|
2021/04/26 | 29 | 62.91 | 14 | 62.68 | 62.80 | 15 | 12,303 | 0.12% |
|
2021/04/23 | 10 | 59.40 | 9.3 | 61.06 | 61.40 | 0.7 | 11,914 | 0.01% |
|
2021/04/22 | 0 | 0.00 | 1 | 57.10 | 55.90 | -1 | 11,783 | -0.01% |
|
2021/04/21 | 16 | 57.78 | 19 | 57.81 | 57.30 | -3 | 11,799 | -0.03% |
|
2021/04/20 | 2 | 56.80 | 6.4 | 56.96 | 57.40 | -4.4 | 11,736 | -0.04% |
|
2021/04/19 | 10 | 55.70 | 2 | 55.55 | 55.60 | 8 | 11,704 | 0.07% |
|
2021/04/15 | 2 | 54.35 | 9 | 55.86 | 56.00 | -7 | 11,723 | -0.06% |
|
2021/04/14 | 14 | 53.01 | 32 | 52.33 | 52.90 | -18 | 11,656 | -0.15% |
|
2021/04/13 | 4 | 54.50 | 1 | 54.00 | 54.00 | 3 | 11,682 | 0.03% |
|
2021/04/12 | 2 | 55.40 | 1 | 55.40 | 54.60 | 1 | 12,037 | 0.01% |
|
2021/04/09 | 6 | 55.82 | 4 | 55.38 | 55.30 | 2 | 12,358 | 0.02% |
|
2021/04/08 | 2 | 57.35 | 3 | 56.63 | 57.00 | -1 | 12,227 | -0.01% |
|
2021/04/07 | 5 | 55.20 | 5 | 56.36 | 56.70 | 0 | 12,186 | 0.00% |
|
2021/04/01 | 13 | 55.02 | 0 | 0.00 | 55.00 | 13 | 12,093 | 0.11% |
|
2021/03/31 | 1 | 55.00 | 1 | 54.70 | 55.10 | 0 | 12,061 | 0.00% |
|
2021/03/30 | 2 | 54.00 | 1 | 54.20 | 54.20 | 1 | 12,004 | 0.01% |
|
2021/03/29 | 0 | 54.50 | 8 | 54.71 | 54.20 | -8 | 12,152 | -0.07% |
|
2021/03/26 | 0 | 0.00 | 1 | 54.10 | 54.50 | -1 | 12,295 | -0.01% |
|
2021/03/25 | 2.2 | 53.51 | 0 | 0.00 | 53.30 | 2.2 | 12,454 | 0.02% |
|
2021/03/24 | 0 | 0.00 | 2 | 53.90 | 54.30 | -2 | 12,934 | -0.02% |
|
2021/03/23 | 16 | 53.76 | 4 | 53.50 | 53.40 | 12 | 13,027 | 0.09% |
|
2021/03/22 | 2 | 54.55 | 0 | 0.00 | 54.70 | 2 | 13,350 | 0.01% |
|
2021/03/19 | 9 | 53.72 | 6 | 54.13 | 54.80 | 3 | 13,461 | 0.02% |
|
2021/03/18 | 3 | 53.43 | 0 | 0.00 | 53.90 | 3 | 13,316 | 0.02% |
|
2021/03/17 | 4 | 53.05 | 10 | 53.10 | 52.60 | -6 | 13,694 | -0.04% |
|
2021/03/16 | 2 | 52.50 | 17 | 53.27 | 53.50 | -15 | 13,719 | -0.11% |
|
2021/03/15 | 15 | 51.81 | 3 | 51.93 | 52.10 | 12 | 13,566 | 0.09% |
|
2021/03/12 | 1 | 49.70 | 0 | 0.00 | 50.40 | 1 | 13,435 | 0.01% |
|
2021/03/11 | 8 | 49.73 | 3.2 | 50.47 | 51.10 | 4.9 | 13,364 | 0.04% |
|
2021/03/09 | 3 | 49.17 | 2 | 49.75 | 49.40 | 1 | 13,567 | 0.01% |
|
2021/03/08 | 5 | 48.85 | 1 | 49.20 | 49.20 | 4 | 13,596 | 0.03% |
|
2021/03/05 | 9 | 49.58 | 0 | 0.00 | 49.00 | 9 | 13,605 | 0.07% |
|
2021/03/04 | 3 | 50.30 | 1 | 51.40 | 50.20 | 2 | 13,548 | 0.01% |
|
2021/03/03 | 8 | 50.28 | 0 | 0.00 | 50.90 | 8 | 13,466 | 0.06% |
|
2021/03/02 | 10 | 51.37 | 1 | 51.80 | 50.80 | 9 | 13,458 | 0.07% |
|
2021/02/26 | 0 | 0.00 | 1 | 50.10 | 50.50 | -1 | 13,419 | -0.01% |
|
2021/02/25 | 1 | 51.00 | 7 | 50.36 | 51.10 | -6 | 13,502 | -0.04% |
|
2021/02/24 | 6.1 | 49.96 | 2 | 50.25 | 49.70 | 4.1 | 13,605 | 0.03% |
|
2021/02/23 | 12.1 | 51.45 | 2 | 52.40 | 51.40 | 10.1 | 13,783 | 0.07% |
|
2021/02/22 | 6 | 53.30 | 6 | 54.35 | 53.00 | 0 | 13,846 | 0.00% |
|
2021/02/19 | 3 | 52.43 | 4 | 52.38 | 52.60 | -1 | 13,716 | -0.01% |
|
2021/02/18 | 1 | 50.30 | 34 | 51.72 | 52.60 | -33 | 13,480 | -0.24% |
|
2021/02/17 | 2 | 49.30 | 0 | 0.00 | 49.35 | 2 | 13,096 | 0.02% |
|
2021/02/05 | 5 | 47.95 | 1 | 47.90 | 48.05 | 4 | 12,921 | 0.03% |
|
2021/02/04 | 2 | 48.50 | 0 | 0.00 | 48.50 | 2 | 12,838 | 0.02% |
|
2021/02/03 | 5 | 49.30 | 0 | 0.00 | 49.90 | 5 | 12,713 | 0.04% |
|
2021/02/02 | 4 | 49.65 | 3 | 49.93 | 49.60 | 1 | 12,568 | 0.01% |
|
2021/02/01 | 4 | 50.15 | 9 | 50.40 | 50.50 | -5 | 12,400 | -0.04% |
|
2021/01/29 | 7 | 49.32 | 9 | 48.97 | 49.10 | -2 | 11,970 | -0.02% |
|
2021/01/28 | 5 | 47.60 | 3 | 48.25 | 47.20 | 2 | 11,788 | 0.02% |
|
2021/01/27 | 4 | 49.90 | 6 | 50.43 | 49.55 | -2 | 11,599 | -0.02% |
|
2021/01/26 | 4 | 49.49 | 3 | 49.33 | 49.25 | 1 | 11,336 | 0.01% |
|
2021/01/25 | 2 | 48.65 | 15 | 48.94 | 48.60 | -13 | 11,053 | -0.12% |
|
2021/01/22 | 1 | 48.10 | 13.1 | 47.30 | 48.10 | -12.1 | 10,747 | -0.11% |
|
2021/01/21 | 0 | 0.00 | 4 | 45.23 | 45.35 | -4 | 10,434 | -0.04% |
|
2021/01/20 | 4 | 43.54 | 0 | 0.00 | 43.35 | 4 | 10,307 | 0.04% |
|
2021/01/19 | 4 | 44.68 | 3 | 44.78 | 44.55 | 1 | 10,227 | 0.01% |
|
2021/01/18 | 4 | 44.11 | 0 | 0.00 | 44.80 | 4 | 10,163 | 0.04% |
|
2021/01/15 | 3 | 44.83 | 0 | 0.00 | 44.30 | 3 | 10,066 | 0.03% |
|
2021/01/14 | 16 | 45.30 | 0 | 0.00 | 45.25 | 16 | 9,898 | 0.16% |
|
2021/01/13 | 2 | 45.80 | 2 | 46.05 | 46.05 | 0 | 9,753 | 0.00% |
|
2021/01/12 | 5 | 46.30 | 0 | 0.00 | 46.30 | 5 | 9,641 | 0.05% |
|
2021/01/11 | 0 | 0.00 | 4 | 47.53 | 47.80 | -4 | 9,521 | -0.04% |
|
2021/01/07 | 2 | 48.25 | 3 | 48.43 | 48.15 | -1 | 9,418 | -0.01% |
|
2021/01/06 | 1 | 49.15 | 2 | 48.33 | 47.05 | -1 | 9,411 | -0.01% |
|
2021/01/05 | 16 | 49.23 | 3 | 49.43 | 49.00 | 13 | 9,338 | 0.14% |
|
2021/01/04 | 4 | 47.74 | 12 | 48.05 | 48.50 | -8 | 8,979 | -0.09% |
|
2020/12/31 | 1 | 45.80 | 0 | 0.00 | 45.80 | 1 | 8,581 | 0.01% |
|
2020/12/30 | 2 | 45.73 | 2 | 46.50 | 45.95 | 0 | 8,502 | 0.00% |
|
2020/12/29 | 0 | 0.00 | 2 | 45.68 | 45.65 | -2 | 8,427 | -0.02% |
|
2020/12/28 | 1 | 46.55 | 1 | 46.20 | 46.65 | 0 | 8,355 | 0.00% |
|
2020/12/25 | 0 | 0.00 | 6 | 45.48 | 45.30 | -6 | 8,273 | -0.07% |
|
2020/12/24 | 1 | 45.60 | 2.2 | 45.50 | 45.45 | -1.2 | 8,225 | -0.01% |
|
2020/12/23 | 9 | 46.26 | 0 | 0.00 | 45.85 | 9 | 8,175 | 0.11% |
|
2020/12/22 | 11 | 46.55 | 40 | 46.78 | 45.50 | -29 | 8,084 | -0.36% |
|
2020/12/21 | 25 | 46.63 | 26 | 46.52 | 48.20 | -1 | 7,859 | -0.01% |
|
2020/12/18 | 4 | 46.74 | 6 | 47.94 | 46.10 | -2 | 7,645 | -0.03% |
|
2020/12/17 | 2 | 45.80 | 2 | 46.28 | 46.30 | 0 | 7,137 | 0.00% |
|
2020/12/16 | 9 | 45.91 | 25 | 46.32 | 46.90 | -16 | 6,983 | -0.23% |
|
2020/12/15 | 8 | 44.99 | 7 | 45.54 | 43.80 | 1 | 6,570 | 0.02% |
|
2020/12/14 | 36 | 45.56 | 55 | 45.51 | 46.00 | -19 | 6,367 | -0.30% |
|
2020/12/11 | 11 | 44.66 | 11 | 45.17 | 45.40 | 0 | 6,225 | 0.00% |
|
2020/12/10 | 4 | 43.09 | 36 | 43.16 | 43.45 | -32 | 5,707 | -0.56% |
|
2020/12/09 | 5 | 42.22 | 2 | 42.23 | 42.20 | 3 | 5,573 | 0.05% |
|
2020/12/08 | 0 | 0.00 | 3 | 43.00 | 42.85 | -3 | 5,507 | -0.05% |
|
2020/12/07 | 1 | 43.10 | 1 | 42.95 | 42.90 | 0 | 5,773 | 0.00% |
|
2020/12/04 | 3 | 42.92 | 3 | 43.45 | 43.05 | 0 | 5,885 | 0.00% |
|
2020/12/03 | 3 | 42.80 | 4 | 42.86 | 42.75 | -1 | 5,731 | -0.02% |
|
2020/12/02 | 3 | 42.52 | 0 | 0.00 | 42.55 | 3 | 5,636 | 0.05% |
|
2020/12/01 | 3 | 42.18 | 3 | 42.07 | 42.50 | 0 | 5,581 | 0.00% |
|
2020/11/30 | 20 | 41.60 | 0 | 0.00 | 41.00 | 20 | 5,576 | 0.36% |
|
2020/11/27 | 0 | 0.00 | 3 | 41.85 | 41.75 | -3 | 5,694 | -0.05% |
|
2020/11/26 | 0 | 0.00 | 2 | 41.85 | 41.95 | -2 | 5,804 | -0.03% |
|
2020/11/25 | 4 | 41.81 | 4 | 41.83 | 41.90 | 0 | 5,880 | 0.00% |
|
2020/11/24 | 8 | 42.34 | 7 | 42.27 | 42.10 | 1 | 6,174 | 0.02% |
|
2020/11/23 | 5 | 42.78 | 16 | 42.75 | 42.80 | -11 | 6,054 | -0.18% |
|
2020/11/20 | 9 | 41.99 | 15 | 41.78 | 41.90 | -6 | 5,885 | -0.10% |
|
2020/11/19 | 4 | 40.64 | 12 | 40.68 | 40.70 | -8 | 5,592 | -0.14% |
|
2020/11/18 | 9 | 39.97 | 5 | 39.50 | 39.95 | 4 | 5,521 | 0.07% |
|
2020/11/12 | 3 | 39.85 | 2 | 39.88 | 39.35 | 1 | 6,406 | 0.02% |
|
2020/11/11 | 0 | 0.00 | 1 | 39.60 | 39.85 | -1 | 6,551 | -0.02% |
|
2020/11/06 | 0 | 0.00 | 5 | 39.68 | 39.30 | -5 | 7,464 | -0.07% |
|
2020/11/05 | 5 | 39.92 | 1 | 39.30 | 39.30 | 4 | 7,547 | 0.05% |
|
2020/10/28 | 2 | 39.55 | 0 | 0.00 | 39.20 | 2 | 7,902 | 0.03% |
|
2020/10/26 | 0 | 0.00 | 3 | 39.03 | 39.10 | -3 | 7,938 | -0.04% |
|
2020/10/19 | 0 | 0.00 | 1 | 38.50 | 38.85 | -1 | 8,349 | -0.01% |
|
2020/10/16 | 0 | 0.00 | 1 | 39.45 | 38.60 | -1 | 8,510 | -0.01% |
|
2020/10/15 | 3 | 39.37 | 1 | 39.40 | 39.50 | 2 | 8,647 | 0.02% |
|
2020/10/14 | 7 | 39.64 | 8 | 39.11 | 39.65 | -1 | 8,656 | -0.01% |
|
2020/10/13 | 5 | 36.80 | 0 | 0.00 | 38.10 | 5 | 8,795 | 0.06% |
|
2020/10/07 | 1 | 38.70 | 0 | 0.00 | 38.70 | 1 | 9,186 | 0.01% |
|
2020/10/06 | 0 | 0.00 | 2 | 39.05 | 39.05 | -2 | 9,384 | -0.02% |
|
2020/10/05 | 1 | 38.40 | 0 | 0.00 | 38.55 | 1 | 9,582 | 0.01% |
|
2020/09/28 | 3 | 37.90 | 0 | 0.00 | 37.90 | 3 | 10,155 | 0.03% |
|
2020/09/25 | 1 | 38.50 | 1 | 37.65 | 37.60 | 0 | 10,413 | 0.00% |
|
2020/09/24 | 1 | 38.90 | 3 | 38.85 | 38.55 | -2 | 10,511 | -0.02% |
|
2020/09/22 | 9 | 40.08 | 0 | 0.00 | 40.05 | 9 | 11,084 | 0.08% |
|
2020/09/21 | 6 | 40.20 | 8 | 40.36 | 40.20 | -2 | 11,099 | -0.02% |
|
2020/09/18 | 1 | 40.60 | 0 | 0.00 | 40.70 | 1 | 11,199 | 0.01% |
|
2020/09/17 | 1 | 41.20 | 2 | 40.80 | 40.85 | -1 | 11,195 | -0.01% |
|
2020/09/16 | 0 | 0.00 | 15 | 41.61 | 41.30 | -15 | 11,249 | -0.13% |
|
2020/09/15 | 4 | 42.05 | 2.4 | 41.93 | 41.65 | 1.6 | 11,338 | 0.01% |
|
2020/09/14 | 1 | 41.60 | 5 | 41.78 | 41.70 | -4 | 11,693 | -0.03% |
|
2020/09/11 | 2 | 40.80 | 1 | 40.55 | 41.10 | 1 | 12,061 | 0.01% |
|
2020/09/10 | 11 | 41.18 | 1 | 42.45 | 40.80 | 10 | 12,189 | 0.08% |
|
2020/09/09 | 12 | 41.14 | 15.2 | 41.20 | 41.15 | -3.2 | 12,078 | -0.03% |
|
2020/09/08 | 1 | 40.30 | 0 | 0.00 | 40.00 | 1 | 11,968 | 0.01% |
|
2020/09/07 | 0.2 | 40.20 | 1 | 40.15 | 40.10 | -0.9 | 12,136 | -0.01% |
|
2020/09/04 | 0 | 0.00 | 5 | 40.19 | 40.65 | -5 | 12,307 | -0.04% |
|
2020/09/03 | 52 | 41.21 | 3.3 | 41.16 | 41.00 | 48.7 | 12,619 | 0.39% |
|
2020/09/02 | 2 | 41.15 | 1 | 41.15 | 41.15 | 1 | 13,279 | 0.01% |
|
2020/09/01 | 59 | 40.79 | 1 | 41.10 | 40.60 | 58 | 13,354 | 0.43% |
|
2020/08/31 | 24 | 41.19 | 7 | 41.51 | 41.20 | 17 | 13,354 | 0.13% |
|
2020/08/28 | 3.1 | 41.45 | 146 | 41.74 | 41.40 | -142.9 | 13,442 | -1.06% |
大賣/鉅額交易
|
2020/08/27 | 0 | 0.00 | 2 | 40.03 | 40.05 | -2 | 13,279 | -0.02% |
|
2020/08/26 | 1 | 39.80 | 3 | 39.93 | 39.80 | -2 | 13,449 | -0.01% |
|
2020/08/25 | 4 | 39.60 | 10 | 40.10 | 40.10 | -6 | 13,704 | -0.04% |
|
2020/08/24 | 2 | 38.65 | 0 | 0.00 | 38.95 | 2 | 13,789 | 0.01% |
|
2020/08/21 | 10 | 38.37 | 2 | 38.73 | 38.50 | 8 | 14,062 | 0.06% |
|
2020/08/20 | 13 | 38.22 | 44 | 38.53 | 38.50 | -31 | 14,188 | -0.22% |
|
2020/08/19 | 51 | 40.10 | 92 | 40.21 | 40.10 | -41 | 14,272 | -0.29% |
|
2020/08/18 | 15 | 41.50 | 1 | 43.35 | 41.20 | 14 | 14,805 | 0.09% |
|
2020/08/17 | 2 | 43.90 | 56 | 43.82 | 43.50 | -54 | 15,335 | -0.35% |
|
2020/08/14 | 3 | 43.75 | 4.3 | 43.75 | 43.55 | -1.3 | 15,665 | -0.01% |
|
2020/08/13 | 23 | 43.32 | 25 | 43.47 | 44.00 | -2 | 16,035 | -0.01% |
|
2020/08/12 | 35 | 40.96 | 0 | 0.00 | 40.90 | 35 | 15,663 | 0.22% |
|
2020/08/11 | 0 | 0.00 | 1 | 40.95 | 41.30 | -1 | 15,714 | -0.01% |
|
2020/08/10 | 2 | 41.10 | 1 | 42.10 | 40.60 | 1 | 15,931 | 0.01% |
|
2020/08/07 | 2 | 40.70 | 1 | 40.45 | 40.20 | 1 | 16,099 | 0.01% |
|
2020/08/06 | 16 | 41.44 | 0 | 0.00 | 41.10 | 16 | 16,466 | 0.10% |
|
2020/07/29 | 0 | 0.00 | 15 | 40.30 | 40.90 | -15 | 17,928 | -0.08% |
|
2020/07/28 | 20 | 39.78 | 6 | 39.38 | 39.45 | 14 | 17,901 | 0.08% |
|
2020/07/27 | 0 | 0.00 | 1 | 41.30 | 40.55 | -1 | 17,835 | -0.01% |
|
2020/07/24 | 30 | 41.43 | 0 | 0.00 | 41.30 | 30 | 17,873 | 0.17% |
|
2020/07/23 | 1 | 41.80 | 3 | 42.10 | 42.00 | -2 | 17,960 | -0.01% |
|
2020/07/22 | 7 | 42.71 | 6 | 42.18 | 42.80 | 1 | 18,107 | 0.01% |
|
2020/07/21 | 0 | 0.00 | 3 | 41.08 | 41.50 | -3 | 17,986 | -0.02% |
|
2020/07/20 | 1 | 39.25 | 5 | 39.49 | 39.65 | -4 | 17,840 | -0.02% |
|
2020/07/17 | 33.1 | 40.30 | 2 | 40.33 | 39.85 | 31.1 | 17,837 | 0.17% |
|
2020/07/16 | 5 | 43.05 | 8.2 | 43.25 | 43.25 | -3.2 | 17,635 | -0.02% |
|
2020/07/15 | 0 | 0.00 | 1 | 42.45 | 42.50 | -1 | 17,423 | -0.01% |
|
2020/07/14 | 52.2 | 43.48 | 6 | 43.01 | 42.50 | 46.2 | 17,379 | 0.27% |
|
2020/07/13 | 10 | 43.92 | 17 | 43.45 | 44.50 | -7 | 17,295 | -0.04% |
|
2020/07/10 | 1 | 42.70 | 2 | 42.85 | 42.50 | -1 | 17,133 | -0.01% |
|
2020/07/09 | 11 | 41.79 | 3 | 41.77 | 41.95 | 8 | 16,925 | 0.05% |
|
2020/07/08 | 5 | 43.42 | 10 | 43.35 | 43.85 | -5 | 16,649 | -0.03% |
|
2020/07/07 | 19 | 43.51 | 4 | 43.71 | 43.50 | 15 | 16,597 | 0.09% |
|
2020/07/06 | 4 | 44.41 | 23 | 44.39 | 44.00 | -19 | 16,597 | -0.11% |
|
2020/07/03 | 7 | 43.02 | 5 | 43.24 | 43.00 | 2 | 16,418 | 0.01% |
|
2020/07/02 | 13 | 42.65 | 16.1 | 43.53 | 43.95 | -3.1 | 16,271 | -0.02% |
|
2020/07/01 | 14 | 41.90 | 29 | 41.89 | 41.95 | -15 | 15,947 | -0.09% |
|
2020/06/30 | 0.1 | 40.80 | 0 | 0.00 | 40.60 | 0.1 | 15,644 | 0.00% |
|
2020/06/29 | 4 | 40.64 | 2 | 40.83 | 40.65 | 2 | 15,658 | 0.01% |
|
2020/06/24 | 0 | 0.00 | 2.8 | 40.44 | 40.50 | -2.8 | 15,616 | -0.02% |
|
2020/06/23 | 4 | 40.94 | 5 | 40.88 | 40.65 | -1 | 15,686 | -0.01% |
|
2020/06/22 | 0 | 0.00 | 6 | 40.93 | 40.55 | -6 | 15,677 | -0.04% |
|
2020/06/19 | 7 | 40.99 | 11 | 40.72 | 40.50 | -4 | 15,803 | -0.03% |
|
2020/06/18 | 6 | 40.28 | 9 | 39.74 | 40.60 | -3 | 15,511 | -0.02% |
|
2020/06/17 | 2 | 38.63 | 0 | 0.00 | 38.40 | 2 | 15,081 | 0.01% |
|
2020/06/16 | 2 | 38.00 | 3 | 38.42 | 38.75 | -1 | 15,016 | -0.01% |
|
2020/06/15 | 0 | 0.00 | 4 | 37.73 | 37.70 | -4 | 15,009 | -0.03% |
|
2020/06/12 | 11 | 38.03 | 3 | 38.02 | 37.95 | 8 | 14,993 | 0.05% |
|
2020/06/11 | 7 | 38.11 | 11 | 38.25 | 38.20 | -4 | 14,908 | -0.03% |
|
2020/06/10 | 7 | 37.24 | 17 | 38.04 | 38.05 | -10 | 14,791 | -0.07% |
|
2020/06/09 | 33 | 37.81 | 21 | 39.05 | 37.35 | 12 | 14,569 | 0.08% |
|
2020/06/08 | 5 | 40.45 | 7.8 | 40.61 | 40.55 | -2.8 | 13,891 | -0.02% |
|
2020/06/05 | 2 | 40.45 | 0 | 0.00 | 40.80 | 2 | 13,694 | 0.01% |
|
2020/06/04 | 0 | 0.00 | 2 | 40.35 | 40.35 | -2 | 13,703 | -0.01% |
|
2020/06/03 | 0 | 0.00 | 3 | 41.62 | 41.10 | -3 | 13,553 | -0.02% |
|
2020/06/02 | 2 | 41.10 | 12 | 41.47 | 41.00 | -10 | 13,320 | -0.08% |
|
2020/06/01 | 7 | 41.19 | 5 | 41.83 | 41.85 | 2 | 13,121 | 0.02% |
|
2020/05/29 | 25 | 40.83 | 2 | 40.70 | 40.60 | 23 | 12,818 | 0.18% |
|
2020/05/28 | 6.1 | 41.18 | 6 | 41.29 | 40.55 | 0.1 | 12,660 | 0.00% |
|
2020/05/27 | 16 | 42.46 | 16 | 41.51 | 41.60 | 0 | 12,319 | 0.00% |
|
2020/05/26 | 3 | 42.17 | 10 | 42.12 | 41.70 | -7 | 12,135 | -0.06% |
|
2020/05/25 | 18 | 41.93 | 31 | 41.67 | 42.30 | -13 | 11,780 | -0.11% |
|
2020/05/22 | 9 | 40.11 | 23 | 39.93 | 39.80 | -14 | 11,043 | -0.13% |
|
2020/05/21 | 13 | 39.23 | 6 | 38.98 | 38.85 | 7 | 10,233 | 0.07% |
|
2020/05/20 | 9 | 38.28 | 37 | 38.02 | 39.05 | -28 | 9,765 | -0.29% |
|
2020/05/19 | 1 | 36.30 | 9 | 37.23 | 36.30 | -8 | 9,161 | -0.09% |
|
2020/05/18 | 1 | 35.65 | 2 | 35.43 | 36.10 | -1 | 8,953 | -0.01% |
|
2020/05/15 | 3 | 36.30 | 14 | 35.26 | 35.80 | -11 | 8,840 | -0.12% |
|
2020/05/14 | 4 | 37.45 | 11 | 37.26 | 36.50 | -7 | 8,503 | -0.08% |
|
2020/05/13 | 2 | 36.13 | 41 | 36.57 | 37.45 | -39 | 8,158 | -0.48% |
|
2020/05/12 | 17 | 36.18 | 59 | 35.61 | 35.85 | -42 | 7,777 | -0.54% |
|
2020/05/11 | 16 | 34.33 | 33 | 34.07 | 34.90 | -17 | 7,351 | -0.23% |
|
2020/05/08 | 21 | 33.57 | 32 | 33.65 | 33.00 | -11 | 6,940 | -0.16% |
|
2020/05/07 | 6 | 31.81 | 7 | 31.54 | 31.95 | -1 | 6,412 | -0.02% |
|
2020/05/06 | 7 | 31.09 | 5 | 31.16 | 31.25 | 2 | 6,293 | 0.03% |
|
2020/05/05 | 16 | 31.01 | 3 | 30.70 | 30.60 | 13 | 6,183 | 0.21% |
|
2020/05/04 | 1 | 30.70 | 8 | 30.42 | 30.55 | -7 | 6,093 | -0.11% |
|
2020/04/30 | 1 | 31.00 | 1 | 31.00 | 31.00 | 0 | 6,073 | 0.00% |
|
2020/04/29 | 3 | 30.62 | 1 | 30.80 | 30.75 | 2 | 6,055 | 0.03% |
|
2020/04/28 | 4 | 31.11 | 4 | 31.03 | 30.95 | 0 | 6,023 | 0.00% |
|
2020/04/27 | 16 | 30.77 | 23 | 30.55 | 30.80 | -7 | 5,969 | -0.12% |
|
2020/04/24 | 7 | 28.75 | 2 | 28.90 | 28.95 | 5 | 5,749 | 0.09% |
|
2020/04/22 | 6 | 27.60 | 1 | 27.85 | 28.10 | 5 | 5,707 | 0.09% |
|
2020/04/21 | 11 | 28.27 | 21 | 28.47 | 27.80 | -10 | 5,660 | -0.18% |
|
2020/04/20 | 10 | 28.88 | 0 | 0.00 | 28.85 | 10 | 5,640 | 0.18% |
|
2020/04/17 | 8 | 29.29 | 39 | 29.30 | 28.75 | -31 | 5,625 | -0.55% |
|
2020/04/16 | 7 | 28.87 | 9 | 29.07 | 29.10 | -2 | 5,528 | -0.04% |
|
2020/04/15 | 3 | 28.18 | 45 | 28.02 | 28.15 | -42 | 5,394 | -0.78% |
|
2020/04/14 | 2 | 27.85 | 1 | 27.90 | 27.90 | 1 | 5,394 | 0.02% |
|
2020/04/13 | 17 | 27.58 | 2 | 27.50 | 27.50 | 15 | 5,393 | 0.28% |
|
2020/04/10 | 2 | 27.80 | 2 | 27.80 | 27.80 | 0 | 5,406 | 0.00% |
|
2020/04/09 | 8 | 27.45 | 13 | 27.68 | 27.60 | -5 | 5,419 | -0.09% |
|
2020/04/08 | 66 | 26.55 | 6 | 26.51 | 26.80 | 60 | 5,307 | 1.13% |
|
2020/04/07 | 8 | 25.64 | 3 | 25.82 | 25.90 | 5 | 5,205 | 0.10% |
|
2020/04/06 | 0 | 0.00 | 6 | 25.20 | 25.20 | -6 | 5,157 | -0.12% |
|
2020/04/01 | 7 | 24.76 | 3 | 24.95 | 24.95 | 4 | 5,183 | 0.08% |
|
2020/03/31 | 16 | 24.99 | 0 | 0.00 | 24.70 | 16 | 5,167 | 0.31% |
|
2020/03/30 | 23 | 24.97 | 14 | 24.81 | 25.10 | 9 | 5,085 | 0.18% |
|
2020/03/27 | 5 | 24.69 | 13 | 24.56 | 24.60 | -8 | 4,988 | -0.16% |
|
2020/03/26 | 11 | 24.00 | 2 | 24.03 | 24.05 | 9 | 4,862 | 0.19% |
|
2020/03/25 | 18 | 24.71 | 3 | 25.15 | 24.30 | 15 | 4,773 | 0.31% |
|
2020/03/24 | 5 | 23.53 | 3 | 23.75 | 23.75 | 2 | 4,530 | 0.04% |
|
2020/03/23 | 1 | 21.50 | 1 | 21.60 | 21.60 | 0 | 4,424 | 0.00% |
|
2020/03/20 | 5 | 22.71 | 2 | 22.45 | 22.60 | 3 | 4,426 | 0.07% |
|
2020/03/19 | 6 | 22.38 | 4 | 21.39 | 21.00 | 2 | 4,364 | 0.05% |
|
2020/03/17 | 3 | 22.05 | 5 | 22.20 | 22.00 | -2 | 4,367 | -0.05% |
|
2020/03/16 | 3 | 24.67 | 0 | 0.00 | 23.70 | 3 | 4,396 | 0.07% |
|
2020/03/13 | 1 | 23.55 | 17 | 24.09 | 25.00 | -16 | 4,384 | -0.36% |
|
2020/03/12 | 4 | 26.15 | 3 | 27.12 | 26.15 | 1 | 4,318 | 0.02% |
|
2020/03/11 | 4 | 28.29 | 5 | 28.33 | 28.25 | -1 | 4,250 | -0.02% |
|
2020/03/10 | 7 | 28.19 | 1 | 28.45 | 28.40 | 6 | 4,285 | 0.14% |
|
2020/03/09 | 1 | 29.20 | 0 | 0.00 | 29.00 | 1 | 4,176 | 0.02% |
|
2020/03/04 | 3 | 30.25 | 1 | 30.35 | 30.30 | 2 | 4,292 | 0.05% |
|
2020/03/03 | 1 | 30.85 | 1 | 30.80 | 30.55 | 0 | 4,397 | 0.00% |
|
2020/03/02 | 1 | 30.60 | 11 | 30.65 | 30.60 | -10 | 4,476 | -0.22% |
|
2020/02/27 | 14 | 31.68 | 6 | 31.33 | 30.90 | 8 | 4,561 | 0.18% |
|
2020/02/26 | 0 | 0.00 | 7 | 31.09 | 31.05 | -7 | 4,704 | -0.15% |
|
2020/02/25 | 5 | 30.60 | 13 | 30.85 | 31.10 | -8 | 5,137 | -0.16% |
|
2020/02/21 | 0 | 0.00 | 4 | 31.10 | 31.20 | -4 | 5,163 | -0.08% |
|
2020/02/20 | 0 | 0.00 | 5 | 31.09 | 31.05 | -5 | 5,187 | -0.10% |
|
2020/02/19 | 1 | 31.10 | 0 | 0.00 | 31.05 | 1 | 5,182 | 0.02% |
|
2020/02/14 | 0 | 0.00 | 26 | 30.35 | 30.30 | -26 | 5,232 | -0.50% |
|
2020/02/13 | 0 | 0.00 | 1 | 30.20 | 30.15 | -1 | 5,292 | -0.02% |
|
2020/02/12 | 30 | 29.66 | 11 | 29.89 | 29.80 | 19 | 5,426 | 0.35% |
|
2020/02/11 | 3 | 29.33 | 0 | 0.00 | 29.15 | 3 | 5,723 | 0.05% |
|
2020/02/10 | 0 | 0.00 | 3 | 28.55 | 29.15 | -3 | 5,744 | -0.05% |
|
2020/02/07 | 0 | 0.00 | 2 | 29.40 | 29.30 | -2 | 5,834 | -0.03% |
|
2020/02/06 | 2 | 29.70 | 0 | 0.00 | 29.65 | 2 | 6,091 | 0.03% |
|
2020/02/05 | 2 | 29.50 | 3 | 29.50 | 29.35 | -1 | 6,321 | -0.02% |
|
2020/02/03 | 1 | 28.25 | 1 | 28.60 | 29.35 | 0 | 6,363 | 0.00% |
|
2020/01/31 | 0 | 0.00 | 1 | 29.65 | 29.75 | -1 | 6,368 | -0.02% |
|
2020/01/30 | 6 | 29.15 | 2 | 29.45 | 29.00 | 4 | 6,404 | 0.06% |
|
2020/01/20 | 1 | 31.45 | 1 | 31.45 | 31.50 | 0 | 6,284 | 0.00% |
|
2020/01/17 | 3 | 31.52 | 0 | 0.00 | 31.40 | 3 | 6,288 | 0.05% |
|
2020/01/16 | 0 | 0.00 | 4 | 31.65 | 31.60 | -4 | 6,288 | -0.06% |
|
2020/01/15 | 10 | 31.35 | 2 | 31.33 | 31.20 | 8 | 6,308 | 0.13% |
|
2020/01/14 | 7 | 31.36 | 0 | 0.00 | 31.40 | 7 | 6,372 | 0.11% |
|
2020/01/13 | 0 | 0.00 | 1 | 30.80 | 30.75 | -1 | 6,421 | -0.02% |
|
2020/01/10 | 5 | 30.46 | 0 | 0.00 | 30.50 | 5 | 6,455 | 0.08% |
|
2020/01/09 | 5 | 30.61 | 0 | 0.00 | 30.60 | 5 | 6,472 | 0.08% |
|
2020/01/08 | 0 | 0.00 | 1 | 30.55 | 30.55 | -1 | 6,520 | -0.02% |
|
2020/01/07 | 5 | 31.15 | 1 | 31.20 | 31.10 | 4 | 6,774 | 0.06% |
|
2020/01/06 | 0 | 0.00 | 4 | 31.70 | 31.65 | -4 | 7,065 | -0.06% |
|
2020/01/03 | 3 | 31.78 | 5 | 32.00 | 31.70 | -2 | 7,075 | -0.03% |
|
2020/01/02 | 0 | 0.00 | 6 | 31.74 | 31.90 | -6 | 7,116 | -0.08% |
|
2019/12/31 | 1 | 31.10 | 0 | 0.00 | 31.25 | 1 | 7,162 | 0.01% |
|
2019/12/30 | 3 | 31.15 | 0 | 0.00 | 31.05 | 3 | 7,215 | 0.04% |
|
2019/12/27 | 38 | 31.19 | 2 | 31.33 | 31.15 | 36 | 7,464 | 0.48% |
|
2019/12/25 | 2 | 30.75 | 2 | 30.75 | 30.75 | 0 | 7,466 | 0.00% |
|
2019/12/24 | 12 | 30.75 | 1 | 30.80 | 30.75 | 11 | 7,495 | 0.15% |
|
2019/12/23 | 20 | 31.00 | 0 | 0.00 | 30.75 | 20 | 7,493 | 0.27% |
|
2019/12/20 | 3 | 31.27 | 2 | 31.28 | 31.05 | 1 | 7,472 | 0.01% |
|
2019/12/19 | 0 | 0.00 | 4 | 31.05 | 31.20 | -4 | 7,447 | -0.05% |
|
2019/12/18 | 6 | 31.11 | 0 | 0.00 | 31.10 | 6 | 7,423 | 0.08% |
|
2019/12/16 | 2 | 30.85 | 4 | 30.75 | 31.00 | -2 | 7,349 | -0.03% |
|
2019/12/13 | 16 | 30.27 | 2 | 30.70 | 30.20 | 14 | 7,288 | 0.19% |
|
2019/12/12 | 11 | 30.39 | 14 | 30.49 | 30.20 | -3 | 7,172 | -0.04% |
|
2019/12/11 | 13 | 30.87 | 4 | 30.85 | 30.80 | 9 | 7,033 | 0.13% |
|
2019/12/10 | 4 | 31.58 | 0 | 0.00 | 31.45 | 4 | 6,910 | 0.06% |
|
2019/12/09 | 3 | 31.37 | 0 | 0.00 | 31.35 | 3 | 6,856 | 0.04% |
|
2019/12/06 | 7 | 31.81 | 0 | 0.00 | 31.75 | 7 | 6,905 | 0.10% |
|
2019/12/03 | 0 | 0.00 | 1 | 31.85 | 31.65 | -1 | 6,889 | -0.01% |
|
2019/12/02 | 35 | 32.06 | 0 | 0.00 | 31.30 | 35 | 6,883 | 0.51% |
|
2019/11/29 | 0 | 0.00 | 2 | 32.40 | 32.30 | -2 | 6,830 | -0.03% |
|
2019/11/28 | 4 | 32.94 | 0 | 0.00 | 32.70 | 4 | 6,789 | 0.06% |
|
2019/11/27 | 10 | 32.75 | 3 | 33.10 | 33.15 | 7 | 6,741 | 0.10% |
|
2019/11/26 | 46 | 32.68 | 1 | 33.05 | 32.60 | 45 | 6,676 | 0.67% |
|
2019/11/25 | 15 | 33.11 | 13 | 32.87 | 32.60 | 2 | 6,607 | 0.03% |
|
2019/11/22 | 19 | 32.50 | 15 | 32.97 | 32.55 | 4 | 6,450 | 0.06% |
|
2019/11/20 | 5 | 31.70 | 0 | 0.00 | 31.50 | 5 | 6,381 | 0.08% |
|
2019/11/19 | 9 | 32.33 | 3 | 32.00 | 32.00 | 6 | 6,753 | 0.09% |
|
2019/11/18 | 5 | 31.81 | 0 | 0.00 | 32.05 | 5 | 6,768 | 0.07% |
|
2019/11/14 | 0 | 0.00 | 6 | 32.03 | 31.85 | -6 | 6,799 | -0.09% |
|
2019/11/13 | 30 | 31.92 | 0 | 0.00 | 31.80 | 30 | 6,794 | 0.44% |
|
2019/11/12 | 26 | 32.40 | 6 | 32.75 | 32.55 | 20 | 6,786 | 0.29% |
|
2019/11/11 | 8 | 32.53 | 4 | 32.93 | 32.55 | 4 | 6,729 | 0.06% |
|
2019/11/08 | 7 | 32.85 | 10 | 32.67 | 32.85 | -3 | 6,584 | -0.05% |
|
2019/11/07 | 6 | 31.76 | 0 | 0.00 | 31.75 | 6 | 6,266 | 0.10% |
|
2019/11/06 | 0 | 0.00 | 1 | 32.45 | 32.15 | -1 | 6,253 | -0.02% |
|
2019/11/05 | 2 | 32.35 | 14 | 32.61 | 32.75 | -12 | 6,175 | -0.19% |
|
2019/11/04 | 0 | 0.00 | 12 | 31.81 | 32.05 | -12 | 5,941 | -0.20% |
|
2019/11/01 | 1 | 29.60 | 0 | 0.00 | 29.70 | 1 | 5,705 | 0.02% |
|
2019/10/31 | 2 | 30.20 | 0 | 0.00 | 29.95 | 2 | 5,708 | 0.04% |
|
2019/10/30 | 1 | 30.15 | 7 | 30.12 | 30.00 | -6 | 5,678 | -0.11% |
|
2019/10/29 | 6 | 30.68 | 7 | 30.35 | 30.50 | -1 | 5,603 | -0.02% |
|
2019/10/28 | 2 | 31.40 | 1 | 31.40 | 31.40 | 1 | 5,531 | 0.02% |
|
2019/10/25 | 5 | 31.55 | 3 | 31.95 | 31.55 | 2 | 5,527 | 0.04% |
|
2019/10/24 | 3 | 31.72 | 10 | 31.80 | 31.75 | -7 | 5,522 | -0.13% |
|
2019/10/23 | 7 | 32.01 | 15 | 32.05 | 31.50 | -8 | 5,547 | -0.14% |
|
2019/10/22 | 3 | 32.17 | 10 | 32.27 | 32.00 | -7 | 5,538 | -0.13% |
|
2019/10/21 | 12 | 31.58 | 17 | 31.90 | 32.05 | -5 | 5,473 | -0.09% |
|
2019/10/18 | 3 | 31.35 | 14 | 31.26 | 31.35 | -11 | 5,387 | -0.20% |
|
2019/10/17 | 0 | 0.00 | 2 | 31.03 | 31.35 | -2 | 5,366 | -0.04% |
|
2019/10/16 | 2 | 30.85 | 3 | 31.00 | 30.85 | -1 | 5,349 | -0.02% |
|
2019/10/15 | 17 | 31.51 | 22 | 31.63 | 30.90 | -5 | 5,293 | -0.09% |
|
2019/10/14 | 4 | 30.78 | 3 | 30.93 | 31.00 | 1 | 5,017 | 0.02% |
|
2019/10/08 | 1 | 31.00 | 2 | 30.58 | 30.70 | -1 | 4,734 | -0.02% |
|
2019/10/07 | 0 | 0.00 | 5 | 30.48 | 30.90 | -5 | 4,709 | -0.11% |
|
2019/10/04 | 1 | 30.00 | 4 | 30.00 | 29.80 | -3 | 4,594 | -0.07% |
|
2019/10/03 | 12 | 30.21 | 3 | 29.93 | 30.10 | 9 | 4,570 | 0.20% |
|
2019/10/02 | 2 | 27.95 | 4 | 28.78 | 29.40 | -2 | 4,302 | -0.05% |
|
2019/10/01 | 4 | 28.10 | 0 | 0.00 | 28.05 | 4 | 4,236 | 0.09% |
|
2019/09/27 | 2 | 28.15 | 2 | 28.50 | 28.15 | 0 | 4,302 | 0.00% |
|
2019/09/25 | 0 | 0.00 | 2 | 29.00 | 28.90 | -2 | 4,321 | -0.05% |
|
2019/09/23 | 1 | 28.65 | 2 | 28.63 | 28.65 | -1 | 4,361 | -0.02% |
|
2019/09/20 | 2 | 28.28 | 0 | 0.00 | 28.30 | 2 | 4,381 | 0.05% |
|
2019/09/19 | 1 | 28.25 | 0 | 0.00 | 28.35 | 1 | 4,363 | 0.02% |
|
2019/09/18 | 1 | 28.65 | 0 | 0.00 | 28.50 | 1 | 4,383 | 0.02% |
|
2019/09/17 | 2 | 28.80 | 1 | 28.90 | 28.55 | 1 | 4,408 | 0.02% |
|
2019/09/16 | 0 | 0.00 | 2 | 28.90 | 28.90 | -2 | 4,514 | -0.04% |
|
2019/09/12 | 2 | 28.95 | 0 | 0.00 | 29.00 | 2 | 4,640 | 0.04% |
|
2019/09/11 | 0 | 0.00 | 3 | 28.87 | 28.75 | -3 | 4,673 | -0.06% |
|
2019/09/10 | 2 | 28.08 | 2 | 28.45 | 29.00 | 0 | 4,647 | 0.00% |
|
2019/09/09 | 3 | 29.47 | 1 | 29.55 | 29.40 | 2 | 4,526 | 0.04% |
|
2019/09/06 | 2 | 29.23 | 16 | 29.41 | 29.40 | -14 | 4,527 | -0.31% |
|
2019/09/04 | 0 | 0.00 | 2 | 29.08 | 29.35 | -2 | 4,608 | -0.04% |
|
2019/09/03 | 1 | 28.70 | 2 | 28.95 | 28.95 | -1 | 4,617 | -0.02% |
|
2019/08/30 | 21 | 27.94 | 3 | 28.10 | 27.90 | 18 | 4,556 | 0.40% |
|
2019/08/29 | 4 | 27.95 | 0 | 0.00 | 27.90 | 4 | 4,525 | 0.09% |
|
2019/08/28 | 9 | 28.11 | 1 | 28.05 | 28.05 | 8 | 4,513 | 0.18% |
|
2019/08/27 | 1 | 28.55 | 1 | 28.50 | 28.00 | 0 | 4,599 | 0.00% |
|
2019/08/26 | 12 | 28.28 | 1 | 28.25 | 28.10 | 11 | 4,548 | 0.24% |
|
2019/08/23 | 18 | 30.44 | 0 | 0.00 | 30.30 | 18 | 4,475 | 0.40% |
|
2019/08/22 | 38 | 31.44 | 1 | 32.45 | 30.80 | 37 | 4,316 | 0.86% |
|
2019/08/20 | 1 | 33.60 | 0 | 0.00 | 33.60 | 1 | 3,970 | 0.03% |
|
2019/08/19 | 0 | 0.00 | 1 | 33.70 | 33.85 | -1 | 3,993 | -0.03% |
|
2019/08/16 | 1 | 32.85 | 0 | 0.00 | 32.80 | 1 | 4,127 | 0.02% |
|
2019/08/15 | 3 | 32.67 | 2 | 32.40 | 32.50 | 1 | 4,190 | 0.02% |
|
2019/08/14 | 5 | 33.10 | 0 | 0.00 | 32.70 | 5 | 4,184 | 0.12% |
|
2019/07/30 | 1 | 34.00 | 1 | 34.00 | 34.00 | 0 | 4,598 | 0.00% |
|
2019/07/25 | 1 | 35.25 | 0 | 0.00 | 34.85 | 1 | 4,719 | 0.02% |
|
2019/07/23 | 1 | 34.70 | 1 | 34.75 | 34.75 | 0 | 4,753 | 0.00% |
|
2019/07/22 | 0 | 0.00 | 10 | 34.80 | 34.80 | -10 | 4,803 | -0.21% |
|
2019/07/18 | 1 | 34.90 | 2 | 34.85 | 34.60 | -1 | 4,903 | -0.02% |
|
2019/07/17 | 2 | 35.15 | 0 | 0.00 | 35.05 | 2 | 4,961 | 0.04% |
|
2019/07/16 | 1 | 35.30 | 2 | 35.45 | 35.20 | -1 | 5,080 | -0.02% |
|
2019/07/15 | 1 | 35.55 | 6 | 35.60 | 35.35 | -5 | 5,215 | -0.10% |
|
2019/07/12 | 0 | 0.00 | 3 | 35.23 | 35.25 | -3 | 5,313 | -0.06% |
|
2019/07/11 | 1 | 34.60 | 3 | 34.92 | 34.65 | -2 | 5,449 | -0.04% |
|
2019/07/08 | 1 | 34.30 | 0 | 0.00 | 34.30 | 1 | 5,725 | 0.02% |
|
2019/07/05 | 0 | 0.00 | 1 | 34.40 | 34.55 | -1 | 5,925 | -0.02% |
|
2019/07/04 | 0 | 0.00 | 2 | 34.55 | 34.60 | -2 | 6,265 | -0.03% |
|
2019/07/03 | 3 | 33.80 | 9 | 34.01 | 33.80 | -6 | 6,642 | -0.09% |
|
2019/07/02 | 2 | 34.00 | 10 | 34.02 | 33.95 | -8 | 6,845 | -0.12% |
|
2019/07/01 | 30 | 34.07 | 21 | 33.95 | 34.05 | 9 | 6,896 | 0.13% |
|
2019/06/27 | 5 | 33.35 | 6 | 33.38 | 33.60 | -1 | 7,033 | -0.01% |
|
2019/06/26 | 3 | 32.95 | 2.2 | 33.20 | 33.15 | 0.8 | 7,213 | 0.01% |
|
2019/06/25 | 6 | 33.60 | 3 | 33.03 | 33.20 | 3 | 7,332 | 0.04% |
|
2019/06/24 | 0 | 0.00 | 2 | 33.73 | 33.75 | -2 | 7,343 | -0.03% |
|
2019/06/21 | 4 | 33.69 | 8 | 34.17 | 33.60 | -4 | 7,380 | -0.05% |
|
2019/06/20 | 7 | 33.64 | 19 | 33.35 | 33.70 | -12 | 7,327 | -0.16% |
|
2019/06/19 | 3 | 32.70 | 5 | 32.53 | 32.50 | -2 | 7,366 | -0.03% |
|
2019/06/17 | 1 | 32.05 | 2 | 32.20 | 32.25 | -1 | 7,868 | -0.01% |
|
2019/06/14 | 5 | 32.45 | 11 | 32.59 | 32.20 | -6 | 7,933 | -0.08% |
|
2019/06/13 | 8 | 32.61 | 6 | 32.78 | 32.65 | 2 | 7,961 | 0.03% |
|
2019/06/12 | 2 | 32.20 | 4 | 32.15 | 32.30 | -2 | 7,865 | -0.03% |
|
2019/06/11 | 1 | 31.75 | 5 | 31.88 | 31.70 | -4 | 7,877 | -0.05% |
|
2019/06/10 | 2 | 31.15 | 9 | 31.42 | 31.55 | -7 | 8,020 | -0.09% |
|
2019/06/06 | 4 | 30.83 | 0 | 0.00 | 30.85 | 4 | 8,259 | 0.05% |
|
2019/06/05 | 11 | 31.47 | 0 | 0.00 | 31.30 | 11 | 8,334 | 0.13% |
|
2019/06/04 | 3 | 31.37 | 15 | 31.32 | 31.10 | -12 | 8,331 | -0.14% |
|
2019/06/03 | 26 | 31.00 | 4 | 30.95 | 31.05 | 22 | 8,323 | 0.26% |
|
2019/05/31 | 5 | 32.07 | 4 | 32.36 | 32.00 | 1 | 8,202 | 0.01% |
|
2019/05/30 | 6 | 32.34 | 0 | 0.00 | 31.95 | 6 | 8,176 | 0.07% |
|
2019/05/29 | 2 | 32.15 | 15 | 31.76 | 32.70 | -13 | 8,135 | -0.16% |
|
2019/05/28 | 1 | 31.10 | 10 | 31.50 | 31.10 | -9 | 8,068 | -0.11% |
|
2019/05/27 | 1 | 30.00 | 2 | 30.95 | 30.95 | -1 | 8,098 | -0.01% |
|
2019/05/24 | 20 | 30.26 | 4 | 31.08 | 30.25 | 16 | 8,087 | 0.20% |
|
2019/05/23 | 21 | 30.62 | 1 | 30.50 | 30.80 | 20 | 8,036 | 0.25% |
|
2019/05/22 | 12 | 32.60 | 4 | 32.85 | 32.05 | 8 | 7,867 | 0.10% |
|
2019/05/21 | 5 | 33.30 | 0 | 0.00 | 33.25 | 5 | 7,838 | 0.06% |
|
2019/05/20 | 15 | 33.80 | 0 | 0.00 | 33.65 | 15 | 7,855 | 0.19% |
|
2019/05/16 | 0 | 0.00 | 18 | 34.26 | 34.05 | -18 | 7,855 | -0.23% |
|
2019/05/15 | 4 | 33.48 | 0 | 0.00 | 33.50 | 4 | 7,953 | 0.05% |
|
2019/05/14 | 2 | 32.33 | 1 | 32.10 | 32.60 | 1 | 7,996 | 0.01% |
|
2019/05/13 | 11 | 33.23 | 5 | 33.01 | 33.00 | 6 | 7,903 | 0.08% |
|
2019/05/10 | 5 | 34.23 | 0 | 0.00 | 33.95 | 5 | 7,912 | 0.06% |
|
2019/05/09 | 1 | 35.25 | 10 | 35.25 | 35.05 | -9 | 7,883 | -0.11% |
|
2019/05/08 | 10 | 36.10 | 2 | 36.18 | 36.60 | 8 | 7,993 | 0.10% |
|
2019/05/06 | 1 | 36.60 | 0 | 0.00 | 36.70 | 1 | 8,284 | 0.01% |
|
2019/05/03 | 2 | 37.35 | 11 | 37.89 | 37.90 | -9 | 8,241 | -0.11% |
|
2019/04/30 | 1 | 36.30 | 0 | 0.00 | 36.95 | 1 | 8,159 | 0.01% |
|
2019/04/29 | 10 | 36.40 | 3 | 36.37 | 36.25 | 7 | 8,146 | 0.09% |
|
2019/04/26 | 1 | 37.05 | 0 | 0.00 | 37.00 | 1 | 8,183 | 0.01% |
|
2019/04/25 | 6 | 38.31 | 4 | 38.08 | 37.85 | 2 | 8,169 | 0.02% |
|
2019/04/24 | 3 | 37.73 | 0 | 0.00 | 37.55 | 3 | 8,154 | 0.04% |
|
2019/04/23 | 0 | 0.00 | 2 | 37.65 | 37.80 | -2 | 8,109 | -0.02% |
|
2019/04/22 | 5 | 38.46 | 2 | 38.30 | 37.80 | 3 | 8,045 | 0.04% |
|
2019/04/19 | 0 | 0.00 | 4 | 38.14 | 38.35 | -4 | 8,029 | -0.05% |
|
2019/04/18 | 4 | 37.64 | 3 | 37.40 | 37.35 | 1 | 7,983 | 0.01% |
|
2019/04/17 | 0 | 0.00 | 12 | 38.23 | 37.50 | -12 | 7,919 | -0.15% |
|
2019/04/16 | 5 | 38.00 | 4.1 | 37.57 | 37.35 | 0.9 | 7,788 | 0.01% |
|
2019/04/15 | 1 | 37.40 | 0 | 0.00 | 37.15 | 1 | 7,682 | 0.01% |
|
2019/04/12 | 3 | 35.80 | 3 | 36.00 | 36.30 | 0 | 7,588 | 0.00% |
|
2019/04/11 | 14 | 36.31 | 0 | 0.00 | 36.20 | 14 | 7,488 | 0.19% |
|
2019/04/10 | 6 | 38.01 | 2 | 37.30 | 37.25 | 4 | 7,275 | 0.05% |
|
2019/04/09 | 3 | 36.40 | 41 | 37.06 | 37.20 | -38 | 6,956 | -0.55% |
|
2019/04/08 | 10 | 35.02 | 6 | 35.50 | 35.95 | 4 | 6,570 | 0.06% |
|
2019/04/03 | 17 | 34.42 | 1 | 34.50 | 34.50 | 16 | 6,398 | 0.25% |
|
2019/04/02 | 1 | 34.40 | 1 | 34.20 | 34.15 | 0 | 6,334 | 0.00% |
|
2019/04/01 | 1 | 34.60 | 0 | 0.00 | 33.95 | 1 | 6,285 | 0.02% |
|
2019/03/28 | 0 | 0.00 | 4 | 34.51 | 34.60 | -4 | 6,093 | -0.07% |
|
2019/03/27 | 1 | 33.40 | 1 | 33.60 | 33.65 | 0 | 6,233 | 0.00% |
|
2019/03/26 | 1 | 33.95 | 2 | 33.88 | 33.60 | -1 | 6,351 | -0.02% |
|
2019/03/25 | 1 | 33.30 | 1 | 33.55 | 33.75 | 0 | 6,341 | 0.00% |
|
2019/03/22 | 2 | 34.40 | 5 | 34.64 | 33.80 | -3 | 6,338 | -0.05% |
|
2019/03/21 | 7 | 35.32 | 21 | 35.76 | 35.10 | -14 | 6,491 | -0.22% |
|
2019/03/20 | 1 | 34.35 | 2 | 34.43 | 34.55 | -1 | 7,202 | -0.01% |
|
2019/03/15 | 0 | 0.00 | 2 | 34.00 | 34.10 | -2 | 7,280 | -0.03% |
|
2019/03/14 | 0 | 0.00 | 2 | 33.73 | 33.60 | -2 | 7,304 | -0.03% |
|
2019/03/13 | 4 | 34.40 | 1 | 34.30 | 34.05 | 3 | 7,331 | 0.04% |
|
2019/03/12 | 1 | 34.35 | 6 | 34.44 | 34.70 | -5 | 7,213 | -0.07% |
|
2019/03/11 | 2 | 33.33 | 5 | 33.20 | 33.55 | -3 | 7,122 | -0.04% |
|
2019/03/08 | 0 | 0.00 | 2 | 32.25 | 32.35 | -2 | 7,322 | -0.03% |
|
2019/03/05 | 2 | 32.88 | 0 | 0.00 | 32.75 | 2 | 7,619 | 0.03% |
|
2019/03/04 | 2 | 32.95 | 3 | 32.77 | 32.70 | -1 | 7,753 | -0.01% |
|
2019/02/26 | 3 | 32.25 | 0 | 0.00 | 32.20 | 3 | 8,037 | 0.04% |
|
2019/02/21 | 0 | 0.00 | 4 | 33.18 | 33.10 | -4 | 8,252 | -0.05% |
|
2019/02/19 | 4 | 33.30 | 2 | 33.00 | 33.00 | 2 | 8,725 | 0.02% |
|
2019/02/18 | 2 | 31.58 | 4 | 32.03 | 32.00 | -2 | 8,776 | -0.02% |
|
2019/02/14 | 3 | 33.23 | 4 | 33.25 | 32.95 | -1 | 9,148 | -0.01% |
|
2019/02/13 | 0 | 0.00 | 3 | 32.50 | 33.00 | -3 | 9,185 | -0.03% |
|
2019/02/12 | 0 | 0.00 | 1 | 32.40 | 32.40 | -1 | 9,372 | -0.01% |
|
2019/02/11 | 0 | 0.00 | 1 | 32.30 | 32.60 | -1 | 9,569 | -0.01% |
|
2019/01/30 | 0 | 0.00 | 1 | 32.20 | 32.15 | -1 | 9,556 | -0.01% |
|
2019/01/29 | 2 | 32.13 | 9 | 32.30 | 32.45 | -7 | 9,548 | -0.07% |
|
2019/01/28 | 1 | 32.00 | 2 | 32.25 | 32.10 | -1 | 9,420 | -0.01% |
|
2019/01/25 | 0 | 0.00 | 37 | 30.75 | 30.80 | -37 | 9,325 | -0.40% |
|
2019/01/22 | 5 | 29.50 | 0 | 0.00 | 29.40 | 5 | 9,377 | 0.05% |
|
2019/01/21 | 32 | 29.64 | 0 | 0.00 | 29.75 | 32 | 9,400 | 0.34% |
|
2019/01/17 | 3 | 30.20 | 0 | 0.00 | 29.20 | 3 | 9,525 | 0.03% |
|
2019/01/16 | 1 | 29.70 | 0 | 0.00 | 29.85 | 1 | 9,492 | 0.01% |
|
2019/01/11 | 2 | 29.60 | 20 | 30.15 | 29.55 | -18 | 9,515 | -0.19% |
|
2019/01/10 | 2 | 31.15 | 2 | 30.75 | 30.70 | 0 | 9,456 | 0.00% |
|
2019/01/09 | 0 | 0.00 | 2 | 30.50 | 30.55 | -2 | 9,464 | -0.02% |
|
2019/01/04 | 5 | 29.50 | 2 | 29.40 | 29.00 | 3 | 9,580 | 0.03% |
|
2019/01/03 | 3 | 30.35 | 0 | 0.00 | 30.30 | 3 | 9,665 | 0.03% |
|
2018/12/27 | 1 | 30.45 | 1 | 30.70 | 30.25 | 0 | 9,932 | 0.00% |
|
2018/12/26 | 2 | 30.25 | 2 | 31.00 | 30.25 | 0 | 9,965 | 0.00% |
|
2018/12/25 | 8 | 30.22 | 2 | 29.75 | 30.25 | 6 | 10,109 | 0.06% |
|
2018/12/24 | 1 | 30.25 | 0 | 0.00 | 30.30 | 1 | 10,397 | 0.01% |
|
2018/12/22 | 0 | 0.00 | 3 | 30.10 | 30.05 | -3 | 10,402 | -0.03% |
|
2018/12/21 | 2 | 30.50 | 2 | 28.98 | 30.50 | 0 | 10,443 | 0.00% |
|
2018/12/20 | 6 | 30.37 | 2 | 29.70 | 29.70 | 4 | 10,349 | 0.04% |
|
2018/12/19 | 28 | 32.18 | 10 | 31.96 | 31.85 | 18 | 10,170 | 0.18% |
|
2018/12/18 | 0 | 0.00 | 1 | 31.90 | 31.90 | -1 | 10,041 | -0.01% |
|
2018/12/17 | 1 | 31.85 | 0 | 0.00 | 32.20 | 1 | 10,053 | 0.01% |
|
2018/12/14 | 8 | 32.19 | 5 | 32.47 | 31.85 | 3 | 10,062 | 0.03% |
|
2018/12/13 | 5 | 34.98 | 17 | 35.37 | 33.50 | -12 | 9,881 | -0.12% |
|
2018/12/12 | 0 | 0.00 | 10 | 32.35 | 32.60 | -10 | 8,813 | -0.11% |
|
2018/12/11 | 6 | 32.00 | 13 | 31.88 | 32.00 | -7 | 8,820 | -0.08% |
|
2018/12/10 | 2 | 30.80 | 4 | 31.38 | 30.70 | -2 | 8,730 | -0.02% |
|
2018/12/07 | 13 | 31.60 | 4 | 31.64 | 31.80 | 9 | 8,751 | 0.10% |
|
2018/12/06 | 1 | 32.30 | 3 | 31.18 | 31.70 | -2 | 8,775 | -0.02% |
|
2018/12/04 | 23 | 33.69 | 4 | 33.51 | 33.45 | 19 | 8,873 | 0.21% |
|
2018/12/03 | 14 | 33.23 | 16 | 33.74 | 33.50 | -2 | 8,805 | -0.02% |
|
2018/11/30 | 2 | 31.60 | 6 | 31.81 | 31.70 | -4 | 8,545 | -0.05% |
|
2018/11/29 | 2 | 32.05 | 4 | 31.59 | 31.50 | -2 | 8,644 | -0.02% |
|
2018/11/28 | 5 | 31.78 | 9 | 31.86 | 31.80 | -4 | 8,697 | -0.05% |
|
2018/11/27 | 5 | 32.20 | 11 | 32.00 | 32.40 | -6 | 8,626 | -0.07% |
|
2018/11/26 | 2 | 30.45 | 0 | 0.00 | 31.45 | 2 | 8,659 | 0.02% |
|
2018/11/23 | 15 | 29.96 | 4 | 29.94 | 29.85 | 11 | 8,610 | 0.13% |
|
2018/11/22 | 3 | 31.92 | 4 | 31.68 | 31.50 | -1 | 8,498 | -0.01% |
|
2018/11/21 | 0 | 0.00 | 3 | 31.50 | 32.25 | -3 | 8,561 | -0.04% |
|
2018/11/20 | 4 | 31.46 | 14 | 31.71 | 31.60 | -10 | 8,677 | -0.12% |
|
2018/11/19 | 6 | 32.23 | 4 | 32.56 | 32.00 | 2 | 8,643 | 0.02% |
|
2018/11/16 | 7 | 31.76 | 31 | 31.46 | 32.00 | -24 | 8,521 | -0.28% |
|
2018/11/15 | 12 | 30.60 | 10 | 30.70 | 30.40 | 2 | 8,445 | 0.02% |
|
2018/11/14 | 2 | 30.15 | 4 | 29.96 | 30.40 | -2 | 8,442 | -0.02% |
|
2018/11/13 | 2 | 28.15 | 3 | 28.77 | 29.30 | -1 | 8,313 | -0.01% |
|
2018/11/12 | 1 | 29.10 | 10 | 28.95 | 28.20 | -9 | 8,185 | -0.11% |
|
2018/11/09 | 6 | 27.72 | 6 | 27.68 | 28.30 | 0 | 8,118 | 0.00% |
|
2018/11/05 | 0 | 0.00 | 1 | 26.10 | 26.05 | -1 | 8,003 | -0.01% |
|
2018/11/01 | 11 | 25.35 | 12 | 25.30 | 25.30 | -1 | 7,918 | -0.01% |
|
2018/10/31 | 0 | 0.00 | 2 | 24.00 | 24.40 | -2 | 7,903 | -0.03% |
|
2018/10/30 | 2 | 23.75 | 0 | 0.00 | 23.50 | 2 | 7,954 | 0.03% |
|
2018/10/29 | 3 | 22.70 | 2 | 22.50 | 22.95 | 1 | 8,015 | 0.01% |
|
2018/10/26 | 0 | 0.00 | 3 | 22.42 | 22.55 | -3 | 8,112 | -0.04% |
|
2018/10/25 | 5 | 23.10 | 3 | 21.65 | 22.45 | 2 | 8,115 | 0.02% |
|
2018/10/22 | 3 | 24.27 | 3 | 24.40 | 24.40 | 0 | 8,349 | 0.00% |
|
2018/10/19 | 1 | 23.35 | 1 | 23.50 | 23.90 | 0 | 8,859 | 0.00% |
|
2018/10/17 | 1 | 23.70 | 1 | 24.25 | 23.70 | 0 | 8,998 | 0.00% |
|
2018/10/15 | 2 | 24.53 | 0 | 0.00 | 24.50 | 2 | 9,156 | 0.02% |
|
2018/10/12 | 1 | 23.80 | 4 | 23.55 | 24.00 | -3 | 9,258 | -0.03% |
|
2018/10/11 | 11 | 23.60 | 0 | 0.00 | 23.60 | 11 | 9,310 | 0.12% |
|
2018/10/08 | 1 | 26.60 | 0 | 0.00 | 26.65 | 1 | 9,758 | 0.01% |
|
2018/10/05 | 1 | 27.55 | 0 | 0.00 | 26.20 | 1 | 9,945 | 0.01% |
|
2018/10/04 | 3 | 28.13 | 1 | 27.95 | 28.00 | 2 | 10,587 | 0.02% |
|
2018/10/03 | 14 | 28.60 | 167 | 28.06 | 28.20 | -153 | 11,209 | -1.36% |
大賣/鉅額交易
|
2018/10/02 | 25 | 29.29 | 4 | 29.69 | 28.95 | 21 | 11,130 | 0.19% |
|
2018/09/28 | 2 | 31.53 | 0 | 0.00 | 31.30 | 2 | 10,923 | 0.02% |
|
2018/09/27 | 0 | 0.00 | 1 | 32.00 | 31.80 | -1 | 10,889 | -0.01% |
|
2018/09/26 | 0 | 0.00 | 6 | 32.20 | 32.05 | -6 | 10,852 | -0.06% |
|
2018/09/21 | 3 | 31.30 | 2 | 31.15 | 31.05 | 1 | 10,816 | 0.01% |
|
2018/09/20 | 2 | 31.55 | 0 | 0.00 | 31.55 | 2 | 10,780 | 0.02% |
|
2018/09/19 | 0 | 0.00 | 1 | 31.85 | 31.30 | -1 | 10,761 | -0.01% |
|
2018/09/18 | 6 | 32.00 | 1 | 32.00 | 32.00 | 5 | 10,667 | 0.05% |
|
2018/09/14 | 2 | 32.10 | 0 | 0.00 | 32.50 | 2 | 10,701 | 0.02% |
|
2018/09/13 | 3 | 31.45 | 0 | 0.00 | 31.65 | 3 | 10,654 | 0.03% |
|
2018/09/12 | 8 | 31.09 | 0 | 0.00 | 31.00 | 8 | 10,627 | 0.08% |
|
2018/09/11 | 17 | 31.00 | 2 | 31.70 | 31.95 | 15 | 10,650 | 0.14% |
|
2018/09/10 | 1 | 32.05 | 1 | 32.70 | 32.05 | 0 | 10,611 | 0.00% |
|
2018/09/07 | 4 | 33.48 | 3 | 34.10 | 33.30 | 1 | 10,656 | 0.01% |
|
2018/09/06 | 1 | 34.50 | 3 | 34.50 | 34.50 | -2 | 10,654 | -0.02% |
|
2018/09/05 | 2 | 34.55 | 1 | 34.50 | 34.50 | 1 | 10,714 | 0.01% |
|
2018/09/04 | 14 | 36.17 | 11 | 36.00 | 36.00 | 3 | 10,692 | 0.03% |
|
2018/09/03 | 12 | 37.01 | 11 | 35.85 | 35.80 | 1 | 10,587 | 0.01% |
|
2018/08/31 | 18 | 37.08 | 11 | 36.70 | 36.70 | 7 | 10,639 | 0.07% |
|
2018/08/30 | 12 | 36.18 | 18 | 36.31 | 36.20 | -6 | 10,625 | -0.06% |
|
2018/08/29 | 5 | 36.32 | 2 | 35.70 | 35.70 | 3 | 10,814 | 0.03% |
|
2018/08/28 | 2 | 35.15 | 1 | 35.65 | 35.50 | 1 | 10,829 | 0.01% |
|
2018/08/27 | 158.2 | 35.65 | 1 | 35.35 | 35.15 | 157.2 | 10,920 | 1.44% |
大買/鉅額交易
|
2018/08/24 | 0 | 0.00 | 5 | 33.80 | 33.80 | -5 | 10,953 | -0.05% |
|
2018/08/23 | 6 | 34.07 | 5 | 34.00 | 34.10 | 1 | 10,966 | 0.01% |
|
2018/08/22 | 18 | 34.24 | 3 | 33.90 | 33.75 | 15 | 10,906 | 0.14% |
|
2018/08/21 | 6 | 34.78 | 1 | 35.40 | 35.40 | 5 | 11,046 | 0.05% |
|
2018/08/20 | 2 | 35.15 | 1 | 35.55 | 34.50 | 1 | 11,315 | 0.01% |
|
2018/08/17 | 11 | 36.48 | 1 | 36.20 | 36.00 | 10 | 11,326 | 0.09% |
|
2018/08/16 | 6 | 37.33 | 4 | 36.68 | 36.65 | 2 | 11,348 | 0.02% |
|
2018/08/15 | 2 | 38.15 | 7 | 38.03 | 37.90 | -5 | 11,589 | -0.04% |
|
2018/08/14 | 6 | 35.73 | 6 | 36.30 | 36.85 | 0 | 12,134 | 0.00% |
|
2018/08/13 | 3 | 35.58 | 0 | 0.00 | 35.50 | 3 | 12,287 | 0.02% |
|
2018/08/10 | 3 | 37.57 | 0 | 0.00 | 37.55 | 3 | 12,187 | 0.02% |
|
2018/08/09 | 14 | 39.08 | 12 | 38.64 | 38.60 | 2 | 12,281 | 0.02% |
|
2018/08/08 | 1 | 38.65 | 1 | 39.25 | 38.60 | 0 | 12,387 | 0.00% |
|
2018/08/07 | 0 | 0.00 | 5 | 38.72 | 38.85 | -5 | 12,422 | -0.04% |
|
2018/08/03 | 1 | 38.95 | 0 | 0.00 | 39.00 | 1 | 12,550 | 0.01% |
|
2018/08/02 | 7 | 37.75 | 0 | 0.00 | 37.65 | 7 | 12,638 | 0.06% |
|
2018/08/01 | 2.1 | 39.24 | 5 | 39.50 | 39.10 | -2.9 | 12,681 | -0.02% |
|
2018/07/31 | 0 | 0.00 | 12 | 39.30 | 39.25 | -12 | 12,843 | -0.09% |
|
2018/07/30 | 8 | 39.39 | 1 | 40.00 | 38.85 | 7 | 13,019 | 0.05% |
|
2018/07/27 | 8 | 40.03 | 0 | 0.00 | 40.05 | 8 | 12,973 | 0.06% |
|
2018/07/26 | 2 | 40.65 | 21 | 40.40 | 40.70 | -19 | 12,803 | -0.15% |
|
2018/07/25 | 14 | 39.08 | 3 | 39.12 | 37.90 | 11 | 12,359 | 0.09% |
|
2018/07/24 | 0 | 0.00 | 2 | 37.93 | 38.30 | -2 | 12,307 | -0.02% |
|
2018/07/23 | 1 | 37.85 | 0 | 0.00 | 37.60 | 1 | 12,360 | 0.01% |
|
2018/07/20 | 20 | 37.77 | 7 | 38.48 | 38.35 | 13 | 12,460 | 0.10% |
|
2018/07/19 | 3 | 37.47 | 1 | 37.00 | 37.15 | 2 | 12,298 | 0.02% |
|
2018/07/18 | 4 | 38.48 | 42 | 38.30 | 37.80 | -38 | 12,405 | -0.31% |
|
2018/07/17 | 4 | 38.59 | 3 | 38.55 | 38.90 | 1 | 12,362 | 0.01% |
|
2018/07/16 | 8 | 38.69 | 37 | 38.67 | 38.65 | -29 | 12,343 | -0.23% |
|
2018/07/13 | 9 | 37.71 | 1 | 37.30 | 37.05 | 8 | 11,991 | 0.07% |
|
2018/07/12 | 39 | 37.34 | 26 | 37.52 | 37.55 | 13 | 11,975 | 0.11% |
|
2018/07/11 | 2 | 36.58 | 48 | 36.33 | 37.15 | -46 | 11,380 | -0.40% |
|
2018/07/10 | 1 | 33.65 | 10 | 33.08 | 33.80 | -9 | 10,879 | -0.08% |
|
2018/07/09 | 1 | 31.25 | 0 | 0.00 | 31.25 | 1 | 10,996 | 0.01% |
|
2018/07/06 | 5 | 31.00 | 0 | 0.00 | 31.20 | 5 | 11,464 | 0.04% |
|
2018/07/04 | 0 | 0.00 | 2 | 32.70 | 32.70 | -2 | 12,447 | -0.02% |
|
2018/07/03 | 4 | 32.50 | 0 | 0.00 | 32.10 | 4 | 13,006 | 0.03% |
|
2018/06/28 | 0 | 0.00 | 1 | 33.70 | 33.70 | -1 | 13,502 | -0.01% |
|
2018/06/27 | 5 | 33.50 | 0 | 0.00 | 32.90 | 5 | 13,814 | 0.04% |
|
2018/06/25 | 13 | 34.86 | 10 | 34.45 | 33.80 | 3 | 13,903 | 0.02% |
|
2018/06/22 | 5 | 33.29 | 4 | 33.30 | 33.20 | 1 | 13,990 | 0.01% |
|
2018/06/21 | 4 | 33.03 | 3 | 33.32 | 33.50 | 1 | 14,047 | 0.01% |
|
2018/06/20 | 30 | 33.16 | 0 | 0.00 | 32.60 | 30 | 14,114 | 0.21% |
|
2018/06/19 | 16 | 34.15 | 0 | 0.00 | 33.75 | 16 | 14,119 | 0.11% |
|
2018/06/15 | 0 | 0.00 | 21 | 35.49 | 35.20 | -21 | 14,158 | -0.15% |
|
2018/06/13 | 3 | 35.07 | 0 | 0.00 | 34.70 | 3 | 14,041 | 0.02% |
|
2018/06/12 | 2 | 35.60 | 1 | 35.95 | 35.45 | 1 | 14,084 | 0.01% |
|
2018/06/11 | 2 | 35.65 | 3 | 35.97 | 35.40 | -1 | 13,952 | -0.01% |
|
2018/06/08 | 0 | 0.00 | 5 | 35.83 | 35.85 | -5 | 13,940 | -0.04% |
|
2018/06/07 | 2 | 35.20 | 1 | 35.35 | 35.20 | 1 | 13,820 | 0.01% |
|
2018/06/06 | 5 | 36.12 | 2 | 35.70 | 35.70 | 3 | 13,746 | 0.02% |
|
2018/06/05 | 0 | 0.00 | 19 | 35.99 | 35.75 | -19 | 13,586 | -0.14% |
|
2018/06/04 | 15 | 36.68 | 9 | 36.65 | 36.30 | 6 | 13,518 | 0.04% |
|
2018/06/01 | 6 | 36.12 | 23 | 35.79 | 36.20 | -17 | 13,373 | -0.13% |
|
2018/05/31 | 1 | 34.25 | 4 | 34.38 | 34.25 | -3 | 13,216 | -0.02% |
|
2018/05/30 | 0 | 0.00 | 4 | 34.50 | 34.40 | -4 | 13,214 | -0.03% |
|
2018/05/29 | 6 | 35.52 | 11 | 35.70 | 35.20 | -5 | 13,382 | -0.04% |
|
2018/05/28 | 13 | 34.92 | 12.2 | 35.05 | 34.90 | 0.8 | 13,185 | 0.01% |
|
2018/05/25 | 8 | 34.02 | 5 | 34.00 | 33.10 | 3 | 12,886 | 0.02% |
|
2018/05/24 | 2 | 34.18 | 9 | 34.14 | 34.00 | -7 | 12,837 | -0.05% |
|
2018/05/23 | 23 | 34.20 | 8 | 34.60 | 34.05 | 15 | 12,805 | 0.12% |
|
2018/05/22 | 21 | 34.50 | 9 | 34.71 | 35.20 | 12 | 12,626 | 0.10% |
|
2018/05/21 | 0 | 0.00 | 1 | 31.15 | 32.00 | -1 | 12,098 | -0.01% |
|
2018/05/18 | 5 | 31.01 | 4 | 30.78 | 30.60 | 1 | 11,960 | 0.01% |
|
2018/05/17 | 11 | 31.27 | 3 | 31.25 | 30.85 | 8 | 11,992 | 0.07% |
|
2018/05/16 | 19 | 31.80 | 6 | 32.15 | 31.50 | 13 | 12,003 | 0.11% |
|
2018/05/15 | 6 | 31.90 | 6 | 32.00 | 31.90 | 0 | 12,099 | 0.00% |
|
2018/05/14 | 1 | 32.15 | 1 | 32.20 | 31.75 | 0 | 12,428 | 0.00% |
|
2018/05/11 | 16 | 31.43 | 5 | 31.95 | 31.50 | 11 | 12,508 | 0.09% |
|
2018/05/10 | 10 | 32.50 | 12 | 32.17 | 32.20 | -2 | 12,735 | -0.02% |
|
2018/05/09 | 7 | 31.38 | 6 | 32.10 | 31.40 | 1 | 13,108 | 0.01% |
|
2018/05/08 | 17 | 31.49 | 16 | 31.54 | 31.55 | 1 | 14,501 | 0.01% |
|
2018/05/07 | 9 | 31.55 | 33 | 31.77 | 31.20 | -24 | 14,808 | -0.16% |
|
2018/05/04 | 5 | 33.10 | 7 | 33.74 | 33.10 | -2 | 14,713 | -0.01% |
|
2018/05/03 | 4 | 33.15 | 6 | 33.03 | 33.10 | -2 | 14,648 | -0.01% |
|
2018/05/02 | 2 | 33.13 | 0 | 0.00 | 33.00 | 2 | 14,712 | 0.01% |
|
2018/04/30 | 26 | 33.22 | 6 | 32.25 | 33.05 | 20 | 14,683 | 0.14% |
|
2018/04/27 | 12 | 32.31 | 12 | 32.03 | 32.30 | 0 | 14,913 | 0.00% |
|
2018/04/26 | 4 | 33.55 | 25 | 33.32 | 32.00 | -21 | 15,227 | -0.14% |
|
2018/04/25 | 6 | 34.07 | 0 | 0.00 | 34.50 | 6 | 15,131 | 0.04% |
|
2018/04/24 | 20 | 33.04 | 13 | 33.40 | 34.00 | 7 | 15,052 | 0.05% |
|
2018/04/23 | 11 | 33.65 | 13 | 34.47 | 33.60 | -2 | 14,844 | -0.01% |
|
2018/04/20 | 3 | 34.82 | 30 | 34.65 | 34.65 | -27 | 14,749 | -0.18% |
|
2018/04/19 | 2 | 35.25 | 3 | 35.05 | 35.00 | -1 | 14,655 | -0.01% |
|
2018/04/18 | 46 | 35.57 | 2 | 35.68 | 34.70 | 44 | 14,658 | 0.30% |
|
2018/04/17 | 15 | 35.73 | 3 | 35.63 | 35.50 | 12 | 14,648 | 0.08% |
|
2018/04/16 | 0 | 0.00 | 6 | 37.13 | 37.60 | -6 | 14,689 | -0.04% |
|
2018/04/13 | 22 | 36.25 | 5 | 36.30 | 36.30 | 17 | 14,611 | 0.12% |
|
2018/04/12 | 13 | 36.45 | 14 | 36.15 | 36.20 | -1 | 14,567 | -0.01% |
|
2018/04/11 | 33 | 37.34 | 15 | 38.03 | 35.30 | 18 | 14,156 | 0.13% |
|
2018/04/10 | 59 | 38.27 | 34 | 38.75 | 38.20 | 25 | 13,821 | 0.18% |
|
2018/04/09 | 21 | 41.11 | 2 | 43.13 | 40.50 | 19 | 13,502 | 0.14% |
|
2018/04/03 | 22 | 45.09 | 1 | 47.85 | 45.00 | 21 | 13,180 | 0.16% |
|
2018/04/02 | 1 | 48.80 | 3 | 49.42 | 48.95 | -2 | 12,886 | -0.02% |
|
2018/03/31 | 1 | 50.70 | 8 | 49.89 | 49.80 | -7 | 12,835 | -0.05% |
|
2018/03/30 | 2 | 48.75 | 29 | 50.25 | 50.00 | -27 | 12,756 | -0.21% |
|
2018/03/29 | 1 | 49.00 | 0 | 0.00 | 48.25 | 1 | 12,456 | 0.01% |
|
2018/03/27 | 4 | 49.68 | 33 | 49.96 | 49.85 | -29 | 12,570 | -0.23% |
|
2018/03/26 | 9 | 48.49 | 3 | 48.47 | 48.40 | 6 | 12,396 | 0.05% |
|
2018/03/23 | 1 | 46.90 | 1 | 47.10 | 47.00 | 0 | 12,330 | 0.00% |
|
2018/03/22 | 1 | 48.90 | 9 | 48.54 | 48.55 | -8 | 12,284 | -0.07% |
|
2018/03/21 | 0 | 0.00 | 1 | 49.00 | 48.50 | -1 | 12,226 | -0.01% |
|
2018/03/20 | 0 | 0.00 | 2 | 47.45 | 47.60 | -2 | 12,144 | -0.02% |
|
2018/03/19 | 1 | 47.05 | 0 | 0.00 | 46.90 | 1 | 12,264 | 0.01% |
|
2018/03/16 | 0 | 0.00 | 2 | 46.43 | 47.10 | -2 | 12,420 | -0.02% |
|
2018/03/15 | 1 | 45.40 | 0 | 0.00 | 45.25 | 1 | 12,521 | 0.01% |
|
2018/03/14 | 0 | 0.00 | 1 | 45.20 | 45.15 | -1 | 12,655 | -0.01% |
|
2018/03/13 | 4 | 45.85 | 4 | 45.86 | 46.00 | 0 | 12,882 | 0.00% |
|
2018/03/12 | 1 | 45.60 | 0 | 0.00 | 45.60 | 1 | 13,218 | 0.01% |
|
2018/03/09 | 1 | 45.70 | 4 | 45.74 | 45.95 | -3 | 13,279 | -0.02% |
|
2018/03/08 | 2 | 44.45 | 7 | 44.69 | 44.60 | -5 | 13,215 | -0.04% |
|
2018/03/07 | 5 | 44.64 | 15 | 44.65 | 44.15 | -10 | 13,213 | -0.08% |
|
2018/03/06 | 23 | 45.47 | 5 | 45.40 | 45.50 | 18 | 13,345 | 0.13% |
|
2018/03/05 | 0 | 0.00 | 2 | 44.30 | 44.30 | -2 | 13,349 | -0.01% |
|
2018/03/02 | 14 | 44.54 | 0 | 0.00 | 44.55 | 14 | 13,462 | 0.10% |
|
2018/03/01 | 2 | 46.48 | 0 | 0.00 | 46.10 | 2 | 13,309 | 0.02% |
|
2018/02/27 | 0 | 0.00 | 2 | 47.70 | 47.25 | -2 | 13,353 | -0.01% |
|
2018/02/26 | 23 | 48.41 | 20 | 48.00 | 47.60 | 3 | 13,472 | 0.02% |
|
2018/02/23 | 19 | 48.09 | 24 | 48.05 | 47.80 | -5 | 13,931 | -0.04% |
|
2018/02/22 | 12 | 48.72 | 0 | 0.00 | 48.10 | 12 | 14,128 | 0.08% |
|
2018/02/21 | 0 | 0.00 | 12 | 49.05 | 50.50 | -12 | 14,260 | -0.08% |
|
2018/02/12 | 21 | 47.00 | 1 | 46.75 | 46.15 | 20 | 14,596 | 0.14% |
|
2018/02/09 | 2 | 45.40 | 2 | 46.55 | 46.50 | 0 | 15,312 | 0.00% |
|
2018/02/08 | 8 | 47.54 | 4 | 48.64 | 47.50 | 4 | 16,522 | 0.02% |
|
2018/02/07 | 12 | 49.12 | 16 | 49.09 | 49.00 | -4 | 17,249 | -0.02% |
|
2018/02/06 | 4 | 46.85 | 4 | 46.55 | 46.50 | 0 | 17,155 | 0.00% |
|
2018/02/05 | 6 | 48.15 | 3 | 48.17 | 48.50 | 3 | 16,883 | 0.02% |
|
2018/02/02 | 76 | 49.87 | 5 | 50.20 | 49.70 | 71 | 16,783 | 0.42% |
|
2018/02/01 | 14 | 53.86 | 13 | 53.42 | 51.40 | 1 | 16,594 | 0.01% |
|
2018/01/31 | 57 | 55.42 | 109 | 55.72 | 53.10 | -52 | 16,249 | -0.32% |
大賣/
|
2018/01/30 | 59 | 53.78 | 61 | 53.43 | 53.10 | -2 | 14,707 | -0.01% |
|
2018/01/29 | 35 | 51.98 | 7 | 51.69 | 51.50 | 28 | 14,188 | 0.20% |
|
2018/01/25 | 7 | 50.74 | 1 | 49.50 | 49.50 | 6 | 14,094 | 0.04% |
|
2018/01/24 | 4 | 50.53 | 1 | 49.90 | 51.20 | 3 | 14,062 | 0.02% |
|
2018/01/23 | 15 | 52.87 | 17 | 53.49 | 50.30 | -2 | 14,143 | -0.01% |
|
2018/01/22 | 13 | 51.86 | 20 | 51.30 | 53.40 | -7 | 13,899 | -0.05% |
|
2018/01/19 | 0 | 0.00 | 5 | 48.60 | 48.80 | -5 | 13,640 | -0.04% |
|
2018/01/18 | 6 | 47.87 | 1 | 48.55 | 47.35 | 5 | 13,612 | 0.04% |
|
2018/01/17 | 0 | 0.00 | 20 | 48.60 | 48.30 | -20 | 13,689 | -0.15% |
|
2018/01/16 | 3 | 48.05 | 0 | 0.00 | 48.15 | 3 | 13,914 | 0.02% |
|
2018/01/15 | 20 | 48.60 | 1 | 49.55 | 48.60 | 19 | 13,971 | 0.14% |
|
2018/01/12 | 5 | 50.21 | 13 | 50.57 | 49.95 | -8 | 13,983 | -0.06% |
|
2018/01/11 | 1 | 50.30 | 1 | 50.50 | 49.45 | 0 | 13,887 | 0.00% |
|
2018/01/10 | 5 | 48.70 | 7 | 48.88 | 49.40 | -2 | 13,737 | -0.01% |
|
2018/01/09 | 0 | 0.00 | 1 | 46.90 | 46.90 | -1 | 13,549 | -0.01% |
|
2018/01/08 | 4 | 47.18 | 6 | 47.19 | 47.50 | -2 | 13,458 | -0.01% |
|
2018/01/05 | 6 | 46.32 | 21 | 46.28 | 46.30 | -15 | 13,568 | -0.11% |
|
2018/01/04 | 1 | 46.00 | 0 | 0.00 | 45.80 | 1 | 13,668 | 0.01% |
|
2018/01/03 | 20 | 46.35 | 13 | 45.90 | 46.35 | 7 | 13,721 | 0.05% |
|
2018/01/02 | 6 | 45.69 | 2 | 47.05 | 45.55 | 4 | 13,633 | 0.03% |
|