券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
群益金鼎-開元 券商分點個股進出
群益金鼎-開元 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/04/24 | 0 | 212.00 | 0 | 0.00 | 209.00 | 0 | 7,906 | 0.00% |
|
| 2024/04/22 | 30 | 205.00 | 35 | 205.86 | 207.00 | -5 | 7,885 | -0.06% |
|
| 2024/04/19 | 40 | 216.81 | 70 | 216.21 | 215.00 | -30 | 7,795 | -0.38% |
|
| 2024/04/18 | 10 | 225.50 | 0 | 0.00 | 225.50 | 10 | 7,695 | 0.13% |
|
| 2024/04/17 | 3.1 | 228.01 | 1 | 228.50 | 229.00 | 2.1 | 7,574 | 0.03% |
|
| 2024/04/16 | 30 | 239.00 | 0.1 | 236.00 | 237.00 | 29.9 | 7,500 | 0.40% |
|
| 2024/04/12 | 0.1 | 243.50 | 0 | 245.00 | 245.00 | 0 | 7,483 | 0.00% |
|
| 2024/04/11 | 0.1 | 241.00 | 0 | 241.00 | 242.00 | 0 | 7,431 | 0.00% |
|
| 2024/04/10 | 2 | 235.00 | 1 | 240.50 | 240.00 | 1 | 7,391 | 0.01% |
|
| 2024/04/09 | 2 | 228.50 | 0 | 0.00 | 231.00 | 2 | 7,358 | 0.03% |
|
| 2024/04/08 | 0 | 0.00 | 36 | 229.86 | 232.00 | -36 | 7,348 | -0.49% |
|
| 2024/04/03 | 1 | 226.00 | 1 | 226.50 | 227.00 | 0 | 7,334 | 0.00% |
|
| 2024/03/29 | 11 | 230.32 | 11 | 232.68 | 229.00 | 0 | 7,556 | 0.00% |
|
| 2024/03/27 | 0 | 229.00 | 0 | 0.00 | 228.00 | 0 | 7,924 | 0.00% |
|
| 2024/03/22 | 0 | 0.00 | 2 | 237.50 | 236.50 | -2 | 7,858 | -0.03% |
|
| 2024/03/20 | 21 | 239.50 | 1 | 239.00 | 238.50 | 20 | 7,913 | 0.25% |
|
| 2024/03/19 | 0 | 240.25 | 0 | 0.00 | 239.50 | 0 | 7,963 | 0.00% |
|
| 2024/03/18 | 0 | 0.00 | 0.5 | 240.50 | 244.50 | -0.5 | 7,934 | -0.01% |
|
| 2024/03/15 | 0 | 0.00 | 1 | 235.55 | 234.00 | -1 | 7,914 | -0.01% |
|
| 2024/03/13 | 10 | 231.00 | 25 | 233.30 | 230.50 | -15 | 7,846 | -0.19% |
|
| 2024/03/12 | 0 | 0.00 | 1 | 239.81 | 236.00 | -1 | 7,793 | -0.01% |
|
| 2024/03/11 | 16 | 221.19 | 1 | 228.00 | 229.50 | 15 | 7,722 | 0.19% |
|
| 2024/03/08 | 1.1 | 232.88 | 9.2 | 224.28 | 222.50 | -8.1 | 7,635 | -0.11% |
|
| 2024/03/07 | 1 | 235.01 | 0 | 0.00 | 240.00 | 1 | 7,314 | 0.01% |
|
| 2024/03/06 | 8 | 241.00 | 35 | 241.86 | 241.00 | -27 | 7,264 | -0.37% |
|
| 2024/03/05 | 0 | 241.00 | 0 | 0.00 | 241.00 | 0 | 7,259 | 0.00% |
|
| 2024/03/04 | 2 | 247.50 | 1 | 251.00 | 246.50 | 1 | 7,191 | 0.01% |
|
| 2024/03/01 | 2.1 | 252.48 | 2.2 | 252.33 | 253.00 | -0.1 | 7,109 | 0.00% |
|
| 2024/02/29 | 3 | 242.83 | 3.1 | 240.34 | 246.00 | -0.1 | 6,948 | 0.00% |
|
| 2024/02/27 | 1 | 232.00 | 17 | 231.26 | 230.00 | -16 | 6,664 | -0.24% |
|
| 2024/02/26 | 4 | 222.00 | 0 | 0.00 | 223.50 | 4 | 6,590 | 0.06% |
|
| 2024/02/23 | 0 | 0.00 | 12 | 232.75 | 231.50 | -12 | 6,505 | -0.18% |
|
| 2024/02/22 | 0 | 0.00 | 5 | 231.00 | 233.00 | -5 | 6,498 | -0.08% |
|
| 2024/02/21 | 2 | 229.25 | 3.2 | 230.72 | 232.00 | -1.2 | 6,489 | -0.02% |
|
| 2024/02/20 | 0 | 0.00 | 0 | 226.00 | 228.50 | 0 | 6,446 | 0.00% |
|
| 2024/02/19 | 0 | 225.00 | 0 | 0.00 | 223.00 | 0 | 6,536 | 0.00% |
|
| 2024/02/16 | 0 | 227.50 | 0.3 | 226.53 | 226.00 | -0.3 | 6,577 | 0.00% |
|
| 2024/02/15 | 0 | 0.00 | 5 | 227.50 | 229.00 | -5 | 6,481 | -0.08% |
|
| 2024/02/05 | 0 | 0.00 | 1 | 215.00 | 217.00 | -1 | 6,278 | -0.02% |
|
| 2024/02/02 | 5 | 213.50 | 1 | 216.00 | 214.00 | 4 | 6,223 | 0.06% |
|
| 2024/02/01 | 1 | 213.00 | 1 | 214.99 | 213.50 | 0 | 6,168 | 0.00% |
|
| 2024/01/31 | 2.1 | 210.33 | 0 | 0.00 | 208.00 | 2.1 | 6,050 | 0.03% |
|
| 2024/01/30 | 0 | 211.25 | 0 | 211.00 | 212.00 | 0 | 5,985 | 0.00% |
|
| 2024/01/29 | 3 | 213.66 | 3 | 214.99 | 216.00 | 0 | 5,987 | 0.00% |
|
| 2024/01/26 | 21 | 212.93 | 22.1 | 217.05 | 217.00 | -1.1 | 5,799 | -0.02% |
|
| 2024/01/25 | 0 | 0.00 | 6 | 199.50 | 200.50 | -6 | 5,280 | -0.11% |
|
| 2024/01/24 | 10 | 195.50 | 3 | 197.00 | 193.50 | 7 | 5,127 | 0.14% |
|
| 2024/01/23 | 0 | 0.00 | 8 | 195.63 | 195.50 | -8 | 5,071 | -0.16% |
|
| 2024/01/22 | 4 | 187.00 | 0 | 0.00 | 187.50 | 4 | 4,994 | 0.08% |
|
| 2024/01/19 | 1 | 188.00 | 5 | 188.90 | 187.00 | -4 | 4,987 | -0.08% |
|
| 2024/01/18 | 0 | 0.00 | 4 | 185.50 | 185.00 | -4 | 4,944 | -0.08% |
|
| 2024/01/17 | 1 | 182.00 | 3 | 181.50 | 182.50 | -2 | 4,926 | -0.04% |
|
| 2024/01/15 | 1 | 186.50 | 0 | 0.00 | 187.00 | 1 | 5,088 | 0.02% |
|
| 2024/01/11 | 0 | 187.00 | 0 | 0.00 | 187.00 | 0 | 5,273 | 0.00% |
|
| 2024/01/10 | 5 | 186.50 | 6 | 184.33 | 187.00 | -1 | 5,293 | -0.02% |
|
| 2024/01/09 | 5 | 190.00 | 0 | 0.00 | 190.00 | 5 | 5,268 | 0.09% |
|
| 2024/01/08 | 1 | 191.50 | 1 | 194.50 | 192.00 | 0 | 5,267 | 0.00% |
|
| 2024/01/05 | 0.1 | 189.50 | 0 | 0.00 | 189.50 | 0.1 | 5,249 | 0.00% |
|
| 2024/01/03 | 2 | 190.00 | 0 | 0.00 | 189.50 | 2 | 5,427 | 0.04% |
|
| 2024/01/02 | 4 | 194.50 | 0 | 0.00 | 195.00 | 4 | 5,495 | 0.07% |
|
| 2023/12/29 | 4 | 197.00 | 1 | 197.50 | 197.00 | 3 | 5,531 | 0.05% |
|
| 2023/12/28 | 0 | 0.00 | 0.1 | 200.50 | 201.50 | -0.1 | 5,510 | 0.00% |
|
| 2023/12/27 | 2 | 200.75 | 6 | 199.67 | 203.00 | -4 | 5,510 | -0.07% |
|
| 2023/12/26 | 1 | 194.00 | 11 | 194.18 | 193.50 | -10 | 5,340 | -0.19% |
|
| 2023/12/25 | 1 | 199.00 | 1.2 | 199.67 | 197.00 | -0.2 | 5,297 | 0.00% |
|
| 2023/12/22 | 7.1 | 195.94 | 21.4 | 191.72 | 197.00 | -14.3 | 5,205 | -0.27% |
|
| 2023/12/21 | 0 | 0.00 | 0.1 | 181.50 | 182.00 | -0.1 | 4,892 | 0.00% |
|
| 2023/12/20 | 0 | 0.00 | 5.3 | 181.00 | 181.00 | -5.3 | 4,888 | -0.11% |
|
| 2023/12/19 | 3.1 | 177.05 | 0 | 0.00 | 177.00 | 3.1 | 4,911 | 0.06% |
|
| 2023/12/18 | 1 | 178.00 | 6 | 178.50 | 178.50 | -5 | 4,963 | -0.10% |
|
| 2023/12/15 | 0 | 0.00 | 6.1 | 181.51 | 180.00 | -6.1 | 5,028 | -0.12% |
|
| 2023/12/14 | 2 | 180.25 | 7 | 180.29 | 181.00 | -5 | 4,950 | -0.10% |
|
| 2023/12/13 | 0 | 0.00 | 2 | 176.50 | 176.50 | -2 | 4,892 | -0.04% |
|
| 2023/12/12 | 4 | 174.88 | 4 | 175.25 | 174.50 | 0 | 4,944 | 0.00% |
|
| 2023/12/11 | 0 | 0.00 | 1 | 177.00 | 176.00 | -1 | 4,983 | -0.02% |
|
| 2023/12/08 | 2.1 | 179.78 | 1 | 179.00 | 178.50 | 1.1 | 5,027 | 0.02% |
|
| 2023/12/07 | 0 | 0.00 | 6.2 | 180.84 | 180.50 | -6.2 | 5,225 | -0.12% |
|
| 2023/12/06 | 2 | 177.75 | 7 | 177.57 | 178.00 | -5 | 5,273 | -0.09% |
|
| 2023/12/05 | 0 | 0.00 | 0.1 | 179.00 | 179.00 | -0.1 | 5,321 | 0.00% |
|
| 2023/12/04 | 5 | 181.00 | 0 | 0.00 | 181.00 | 5 | 5,328 | 0.09% |
|
| 2023/12/01 | 1 | 181.00 | 0 | 0.00 | 180.50 | 1 | 5,345 | 0.02% |
|
| 2023/11/30 | 0 | 0.00 | 1 | 183.00 | 183.00 | -1 | 5,332 | -0.02% |
|
| 2023/11/29 | 0 | 0.00 | 1 | 177.00 | 178.50 | -1 | 5,283 | -0.02% |
|
| 2023/11/28 | 0 | 0.00 | 5.4 | 174.54 | 175.50 | -5.4 | 5,343 | -0.10% |
|
| 2023/11/27 | 1 | 174.00 | 0 | 0.00 | 173.50 | 1 | 5,373 | 0.02% |
|
| 2023/11/24 | 0 | 176.25 | 5 | 176.00 | 175.50 | -5 | 5,422 | -0.09% |
|
| 2023/11/22 | 0 | 177.00 | 1 | 177.00 | 177.50 | -1 | 5,418 | -0.02% |
|
| 2023/11/21 | 0.5 | 177.00 | 2 | 177.00 | 176.00 | -1.5 | 5,460 | -0.03% |
|
| 2023/11/20 | 8 | 178.37 | 0 | 0.00 | 177.50 | 8 | 5,505 | 0.15% |
|
| 2023/11/17 | 2 | 179.75 | 0 | 0.00 | 181.00 | 2 | 5,543 | 0.04% |
|
| 2023/11/16 | 8 | 179.31 | 2.4 | 180.15 | 180.50 | 5.7 | 5,583 | 0.10% |
|
| 2023/11/15 | 10 | 180.00 | 10 | 179.10 | 180.00 | 0 | 5,481 | 0.00% |
|
| 2023/11/13 | 7 | 174.93 | 1 | 177.00 | 174.50 | 6 | 6,164 | 0.10% |
|
| 2023/11/10 | 0 | 0.00 | 1 | 174.00 | 173.50 | -1 | 6,445 | -0.02% |
|
| 2023/11/09 | 20 | 169.00 | 20 | 168.00 | 172.50 | 0 | 6,645 | 0.00% |
|
| 2023/11/08 | 2 | 169.00 | 1 | 170.50 | 171.00 | 1 | 6,735 | 0.01% |
|
| 2023/11/07 | 3 | 168.00 | 0 | 0.00 | 168.50 | 3 | 6,755 | 0.04% |
|
| 2023/11/06 | 14 | 176.00 | 0 | 0.00 | 173.00 | 14 | 6,738 | 0.21% |
|
| 2023/11/02 | 0 | 0.00 | 1 | 172.50 | 172.00 | -1 | 6,707 | -0.01% |
|
| 2023/10/31 | 0.1 | 168.08 | 0 | 0.00 | 168.00 | 0.1 | 6,916 | 0.00% |
|
| 2023/10/30 | 0.1 | 169.00 | 0 | 0.00 | 169.00 | 0.1 | 7,005 | 0.00% |
|
| 2023/10/27 | 0 | 0.00 | 2 | 170.00 | 169.50 | -2 | 7,071 | -0.03% |
|
| 2023/10/26 | 2 | 168.75 | 0 | 0.00 | 167.00 | 2 | 7,216 | 0.03% |
|
| 2023/10/24 | 1 | 166.04 | 1 | 168.00 | 170.00 | 0 | 7,342 | 0.00% |
|
| 2023/10/23 | 5 | 168.81 | 11 | 167.14 | 168.00 | -6 | 7,307 | -0.08% |
|
| 2023/10/20 | 6 | 173.43 | 1 | 175.50 | 173.00 | 5 | 7,205 | 0.07% |
|
| 2023/10/19 | 0.3 | 178.02 | 1 | 178.00 | 178.50 | -0.7 | 7,130 | -0.01% |
|
| 2023/10/18 | 0 | 180.00 | 2.2 | 180.25 | 180.00 | -2.2 | 7,122 | -0.03% |
|
| 2023/10/17 | 7 | 178.71 | 0.2 | 181.50 | 178.50 | 6.8 | 7,183 | 0.09% |
|
| 2023/10/16 | 0 | 180.83 | 0 | 0.00 | 179.00 | 0 | 7,225 | 0.00% |
|
| 2023/10/12 | 1 | 180.00 | 0 | 184.95 | 185.00 | 1 | 7,245 | 0.01% |
|
| 2023/10/11 | 14 | 180.82 | 12 | 181.17 | 181.00 | 2 | 7,233 | 0.03% |
|
| 2023/10/06 | 21 | 185.21 | 11 | 185.36 | 182.00 | 10 | 7,202 | 0.14% |
|
| 2023/10/05 | 0 | 0.00 | 5.2 | 182.02 | 182.50 | -5.2 | 7,158 | -0.07% |
|
| 2023/10/04 | 7 | 178.07 | 1 | 179.00 | 178.00 | 6 | 7,171 | 0.08% |
|
| 2023/10/02 | 10 | 181.00 | 11 | 182.91 | 181.50 | -1 | 7,202 | -0.01% |
|
| 2023/09/28 | 0 | 0.00 | 1 | 180.50 | 179.50 | -1 | 7,258 | -0.01% |
|
| 2023/09/27 | 1 | 178.00 | 0 | 0.00 | 178.50 | 1 | 7,294 | 0.01% |
|
| 2023/09/25 | 0 | 0.00 | 1 | 183.00 | 182.00 | -1 | 7,373 | -0.01% |
|
| 2023/09/22 | 1 | 174.00 | 1 | 178.00 | 179.50 | 0 | 7,489 | 0.00% |
|
| 2023/09/21 | 2 | 179.75 | 2 | 181.50 | 178.00 | 0 | 7,579 | 0.00% |
|
| 2023/09/20 | 2 | 182.25 | 0 | 0.00 | 180.00 | 2 | 7,664 | 0.03% |
|
| 2023/09/19 | 3 | 184.50 | 2.1 | 185.38 | 181.00 | 0.9 | 7,767 | 0.01% |
|
| 2023/09/18 | 0 | 179.00 | 0 | 0.00 | 178.50 | 0 | 8,282 | 0.00% |
|
| 2023/09/15 | 2 | 181.00 | 1 | 182.00 | 180.00 | 1 | 8,323 | 0.01% |
|
| 2023/09/14 | 1 | 180.00 | 17.2 | 181.69 | 182.50 | -16.2 | 8,376 | -0.19% |
|
| 2023/09/12 | 22.4 | 173.15 | 2 | 174.00 | 172.00 | 20.4 | 8,365 | 0.24% |
|
| 2023/09/11 | 5 | 178.50 | 5 | 177.50 | 178.50 | 0 | 8,287 | 0.00% |
|
| 2023/09/08 | 2 | 179.50 | 1 | 179.50 | 179.50 | 1 | 8,389 | 0.01% |
|
| 2023/09/07 | 6 | 183.83 | 0 | 0.00 | 183.50 | 6 | 8,546 | 0.07% |
|
| 2023/09/05 | 2 | 184.75 | 1.1 | 186.45 | 185.00 | 0.9 | 8,865 | 0.01% |
|
| 2023/09/04 | 1.1 | 185.00 | 0 | 0.00 | 184.00 | 1.1 | 8,982 | 0.01% |
|
| 2023/09/01 | 0 | 188.50 | 8.1 | 186.66 | 188.00 | -8.1 | 9,011 | -0.09% |
|
| 2023/08/31 | 5 | 182.00 | 0 | 0.00 | 182.50 | 5 | 9,077 | 0.06% |
|
| 2023/08/30 | 1 | 182.00 | 0 | 0.00 | 182.50 | 1 | 9,211 | 0.01% |
|
| 2023/08/29 | 0 | 0.00 | 1 | 185.00 | 184.50 | -1 | 9,456 | -0.01% |
|
| 2023/08/28 | 1 | 181.00 | 0 | 0.00 | 181.50 | 1 | 9,482 | 0.01% |
|
| 2023/08/25 | 2 | 181.00 | 0 | 0.00 | 181.00 | 2 | 9,562 | 0.02% |
|
| 2023/08/24 | 1.2 | 186.00 | 3 | 184.83 | 185.00 | -1.8 | 9,619 | -0.02% |
|
| 2023/08/23 | 4 | 179.50 | 2 | 180.75 | 180.00 | 2 | 9,749 | 0.02% |
|
| 2023/08/22 | 0.1 | 181.00 | 7 | 181.86 | 181.00 | -6.9 | 9,975 | -0.07% |
|
| 2023/08/21 | 12 | 180.50 | 5 | 183.50 | 179.50 | 7 | 9,991 | 0.07% |
|
| 2023/08/18 | 0 | 181.25 | 0 | 0.00 | 181.00 | 0 | 10,044 | 0.00% |
|
| 2023/08/17 | 10.3 | 179.18 | 5 | 182.90 | 183.50 | 5.3 | 9,996 | 0.05% |
|
| 2023/08/16 | 27.4 | 194.03 | 26 | 192.63 | 191.00 | 1.4 | 9,513 | 0.02% |
|
| 2023/08/15 | 8 | 204.31 | 4 | 202.75 | 202.50 | 4 | 9,446 | 0.04% |
|
| 2023/08/14 | 6.1 | 200.52 | 6 | 201.00 | 201.00 | 0.1 | 9,624 | 0.00% |
|
| 2023/08/11 | 1.1 | 207.10 | 5 | 204.90 | 204.50 | -4 | 9,901 | -0.04% |
|
| 2023/08/10 | 5 | 209.00 | 0 | 0.00 | 208.50 | 5 | 10,024 | 0.05% |
|
| 2023/08/09 | 11 | 219.96 | 6 | 221.75 | 218.00 | 5 | 9,974 | 0.05% |
|
| 2023/08/08 | 1 | 224.00 | 1 | 226.00 | 225.50 | 0 | 10,000 | 0.00% |
|
| 2023/08/07 | 1 | 228.00 | 17.1 | 227.27 | 228.00 | -16.1 | 9,996 | -0.16% |
|
| 2023/08/04 | 1 | 217.50 | 0 | 0.00 | 217.50 | 1 | 9,939 | 0.01% |
|
| 2023/08/02 | 3 | 220.83 | 2 | 218.50 | 220.50 | 1 | 9,958 | 0.01% |
|
| 2023/08/01 | 1 | 222.50 | 1 | 225.00 | 222.50 | 0 | 10,227 | 0.00% |
|
| 2023/07/31 | 3.1 | 225.80 | 1 | 226.97 | 225.00 | 2 | 10,323 | 0.02% |
|
| 2023/07/28 | 2 | 220.00 | 1.1 | 221.90 | 221.50 | 0.9 | 10,400 | 0.01% |
|
| 2023/07/27 | 0.1 | 211.00 | 2 | 209.75 | 213.00 | -1.9 | 10,711 | -0.02% |
|
| 2023/07/26 | 0 | 209.50 | 0 | 0.00 | 208.50 | 0 | 11,395 | 0.00% |
|
| 2023/07/25 | 0 | 208.00 | 0 | 0.00 | 208.00 | 0 | 11,620 | 0.00% |
|
| 2023/07/21 | 0 | 214.00 | 1 | 210.50 | 215.00 | -1 | 11,738 | -0.01% |
|
| 2023/07/20 | 2.7 | 219.12 | 2.1 | 217.90 | 213.00 | 0.7 | 11,800 | 0.01% |
|
| 2023/07/19 | 2 | 223.95 | 0.2 | 224.50 | 219.00 | 1.8 | 11,899 | 0.02% |
|
| 2023/07/18 | 1.4 | 222.79 | 0 | 0.00 | 222.00 | 1.4 | 12,083 | 0.01% |
|
| 2023/07/17 | 0.3 | 219.70 | 0 | 0.00 | 218.50 | 0.3 | 12,170 | 0.00% |
|
| 2023/07/14 | 1.1 | 223.81 | 0 | 0.00 | 220.50 | 1.1 | 12,292 | 0.01% |
|
| 2023/07/13 | 2 | 225.50 | 2 | 223.50 | 221.00 | 0 | 12,382 | 0.00% |
|
| 2023/07/11 | 0 | 0.00 | 3 | 220.83 | 222.00 | -3 | 12,582 | -0.02% |
|
| 2023/07/10 | 0.2 | 212.00 | 0 | 0.00 | 212.00 | 0.2 | 12,593 | 0.00% |
|
| 2023/07/07 | 0.1 | 214.00 | 0 | 0.00 | 212.50 | 0.1 | 12,723 | 0.00% |
|
| 2023/07/06 | 20 | 218.28 | 3 | 219.00 | 216.50 | 17 | 12,802 | 0.13% |
|
| 2023/07/05 | 5 | 222.50 | 5 | 224.00 | 223.50 | 0 | 13,110 | 0.00% |
|
| 2023/07/04 | 6 | 224.17 | 5 | 225.00 | 224.50 | 1 | 13,391 | 0.01% |
|
| 2023/07/03 | 0.2 | 225.00 | 0 | 225.00 | 224.50 | 0.2 | 13,818 | 0.00% |
|
| 2023/06/30 | 1 | 217.50 | 3 | 223.83 | 225.00 | -2 | 13,825 | -0.01% |
|
| 2023/06/29 | 0 | 0.00 | 1.1 | 216.23 | 220.50 | -1.1 | 13,824 | -0.01% |
|
| 2023/06/28 | 1 | 212.50 | 3 | 214.50 | 215.00 | -2 | 13,779 | -0.01% |
|
| 2023/06/27 | 2 | 210.00 | 1 | 213.50 | 211.50 | 1 | 13,714 | 0.01% |
|
| 2023/06/26 | 20.3 | 207.28 | 17 | 203.74 | 207.50 | 3.3 | 13,656 | 0.02% |
|
| 2023/06/21 | 2.1 | 223.09 | 0 | 0.00 | 222.00 | 2.1 | 13,254 | 0.02% |
|
| 2023/06/20 | 5.1 | 223.43 | 4 | 223.50 | 227.00 | 1.1 | 13,325 | 0.01% |
|
| 2023/06/19 | 1.1 | 227.64 | 6 | 228.50 | 227.50 | -4.9 | 13,442 | -0.04% |
|
| 2023/06/16 | 3.1 | 231.84 | 2 | 231.25 | 228.50 | 1.1 | 13,454 | 0.01% |
|
| 2023/06/15 | 6 | 231.67 | 2 | 232.00 | 231.00 | 4 | 13,434 | 0.03% |
|
| 2023/06/14 | 3.1 | 236.45 | 2 | 234.50 | 235.00 | 1.1 | 13,455 | 0.01% |
|
| 2023/06/13 | 1 | 237.00 | 5 | 238.20 | 241.00 | -4 | 13,480 | -0.03% |
|
| 2023/06/12 | 5 | 229.50 | 4 | 227.75 | 226.50 | 1 | 13,457 | 0.01% |
|
| 2023/06/09 | 3 | 227.17 | 19 | 227.95 | 227.00 | -16 | 13,641 | -0.12% |
|
| 2023/06/08 | 15 | 219.30 | 8 | 217.25 | 216.00 | 7 | 13,800 | 0.05% |
|
| 2023/06/07 | 2 | 223.75 | 1.1 | 224.82 | 226.50 | 0.9 | 14,437 | 0.01% |
|
| 2023/06/06 | 0 | 0.00 | 5 | 225.00 | 224.50 | -5 | 14,667 | -0.03% |
|
| 2023/06/05 | 7 | 221.57 | 6.1 | 220.23 | 222.50 | 0.9 | 14,787 | 0.01% |
|
| 2023/06/02 | 12 | 215.87 | 24.1 | 217.68 | 218.00 | -12.1 | 14,948 | -0.08% |
|
| 2023/06/01 | 1 | 208.93 | 0.2 | 206.05 | 209.00 | 0.8 | 15,102 | 0.01% |
|
| 2023/05/31 | 2.1 | 207.49 | 0 | 208.00 | 207.00 | 2 | 15,223 | 0.01% |
|
| 2023/05/30 | 1 | 205.50 | 0 | 208.00 | 205.50 | 1 | 15,284 | 0.01% |
|
| 2023/05/29 | 6 | 208.08 | 1.1 | 213.59 | 205.00 | 5 | 15,377 | 0.03% |
|
| 2023/05/26 | 3 | 208.33 | 7.2 | 208.05 | 211.00 | -4.2 | 15,672 | -0.03% |
|
| 2023/05/25 | 2 | 202.50 | 1 | 203.00 | 204.00 | 1 | 15,576 | 0.01% |
|
| 2023/05/24 | 0 | 0.00 | 1.5 | 202.92 | 203.50 | -1.5 | 15,794 | -0.01% |
|
| 2023/05/23 | 0 | 0.00 | 1 | 201.00 | 200.50 | -1 | 15,994 | -0.01% |
|
| 2023/05/22 | 1 | 198.00 | 1 | 199.00 | 196.00 | 0 | 16,029 | 0.00% |
|
| 2023/05/19 | 3 | 196.17 | 7 | 196.71 | 198.00 | -4 | 16,148 | -0.02% |
|
| 2023/05/18 | 5 | 201.20 | 6 | 199.75 | 198.50 | -1 | 16,664 | -0.01% |
|
| 2023/05/17 | 7.1 | 203.48 | 9.1 | 204.44 | 204.00 | -2 | 16,424 | -0.01% |
|
| 2023/05/16 | 1 | 198.50 | 5 | 197.30 | 198.00 | -4 | 16,328 | -0.02% |
|
| 2023/05/15 | 0 | 191.50 | 0 | 0.00 | 191.00 | 0 | 16,291 | 0.00% |
|
| 2023/05/12 | 0 | 188.00 | 0 | 192.50 | 193.00 | 0 | 16,487 | 0.00% |
|
| 2023/05/11 | 0 | 188.50 | 1 | 190.50 | 189.00 | -1 | 16,727 | -0.01% |
|
| 2023/05/10 | 2 | 190.25 | 3 | 191.50 | 191.00 | -1 | 16,947 | -0.01% |
|
| 2023/05/09 | 1 | 191.50 | 1.2 | 191.39 | 192.00 | -0.2 | 17,073 | 0.00% |
|
| 2023/05/08 | 20.1 | 193.67 | 12 | 193.04 | 192.50 | 8.1 | 17,251 | 0.05% |
|
| 2023/05/05 | 2 | 197.75 | 3 | 200.17 | 198.00 | -1 | 17,369 | -0.01% |
|
| 2023/05/04 | 4 | 197.25 | 5 | 196.70 | 196.50 | -1 | 18,012 | -0.01% |
|
| 2023/05/03 | 4 | 198.25 | 5.1 | 198.91 | 197.00 | -1.1 | 18,098 | -0.01% |
|
| 2023/05/02 | 23 | 189.76 | 12.3 | 195.22 | 197.50 | 10.7 | 17,881 | 0.06% |
|
| 2023/04/28 | 0 | 0.00 | 20.5 | 190.50 | 190.50 | -20.5 | 17,603 | -0.12% |
|
| 2023/04/27 | 2 | 173.50 | 3 | 176.83 | 173.50 | -1 | 17,597 | -0.01% |
|
| 2023/04/26 | 1 | 174.00 | 5 | 174.60 | 175.50 | -4 | 17,774 | -0.02% |
|
| 2023/04/25 | 1 | 174.50 | 2 | 170.50 | 170.00 | -1 | 17,824 | -0.01% |
|
| 2023/04/24 | 3 | 173.83 | 3.1 | 176.79 | 173.50 | -0.1 | 17,950 | 0.00% |
|
| 2023/04/21 | 2 | 170.50 | 5 | 172.80 | 172.00 | -3 | 17,974 | -0.02% |
|
| 2023/04/20 | 5 | 167.90 | 1 | 167.50 | 167.00 | 4 | 18,203 | 0.02% |
|
| 2023/04/19 | 6.1 | 170.92 | 4 | 171.88 | 171.00 | 2.1 | 18,613 | 0.01% |
|
| 2023/04/18 | 2.4 | 170.91 | 2 | 169.75 | 171.50 | 0.4 | 18,811 | 0.00% |
|
| 2023/04/17 | 3.1 | 172.18 | 0 | 0.00 | 172.00 | 3.1 | 19,005 | 0.02% |
|
| 2023/04/14 | 6.1 | 172.59 | 4 | 174.00 | 173.50 | 2.1 | 19,254 | 0.01% |
|
| 2023/04/13 | 0.2 | 175.50 | 25.1 | 176.00 | 173.50 | -24.9 | 19,349 | -0.13% |
|
| 2023/04/12 | 2 | 174.26 | 1 | 175.00 | 175.00 | 1 | 19,500 | 0.01% |
|
| 2023/04/11 | 0 | 0.00 | 1.2 | 181.17 | 178.50 | -1.2 | 19,579 | -0.01% |
|
| 2023/04/10 | 5 | 178.40 | 7 | 178.64 | 178.00 | -2 | 19,623 | -0.01% |
|
| 2023/04/07 | 3 | 170.00 | 7 | 171.71 | 172.00 | -4 | 19,333 | -0.02% |
|
| 2023/04/06 | 34.1 | 171.50 | 0 | 0.00 | 171.00 | 34.1 | 19,087 | 0.18% |
|
| 2023/03/31 | 0 | 0.00 | 1 | 185.00 | 184.50 | -1 | 18,757 | -0.01% |
|
| 2023/03/30 | 0 | 0.00 | 3 | 184.33 | 184.50 | -3 | 18,956 | -0.02% |
|
| 2023/03/29 | 1 | 179.50 | 1.1 | 180.04 | 179.50 | -0.1 | 18,944 | 0.00% |
|
| 2023/03/28 | 6 | 181.83 | 3 | 182.33 | 182.00 | 3 | 19,128 | 0.02% |
|
| 2023/03/27 | 2.1 | 184.05 | 1 | 184.00 | 185.00 | 1.1 | 19,233 | 0.01% |
|
| 2023/03/24 | 1.3 | 183.30 | 4 | 183.50 | 184.00 | -2.7 | 19,458 | -0.01% |
|
| 2023/03/23 | 5.1 | 181.50 | 0 | 0.00 | 181.00 | 5.1 | 19,549 | 0.03% |
|
| 2023/03/22 | 12.1 | 183.29 | 7 | 183.22 | 182.50 | 5 | 20,129 | 0.02% |
|
| 2023/03/21 | 1 | 178.50 | 1 | 178.50 | 178.50 | 0 | 20,311 | 0.00% |
|
| 2023/03/17 | 2.2 | 176.31 | 1 | 177.00 | 175.50 | 1.2 | 20,951 | 0.01% |
|
| 2023/03/16 | 4 | 174.75 | 4 | 173.38 | 173.50 | 0 | 21,229 | 0.00% |
|
| 2023/03/15 | 3 | 177.00 | 4 | 175.75 | 174.00 | -1 | 21,596 | 0.00% |
|
| 2023/03/14 | 10.2 | 175.34 | 4 | 176.38 | 174.00 | 6.2 | 21,825 | 0.03% |
|
| 2023/03/13 | 9.1 | 176.73 | 4.2 | 174.57 | 176.00 | 4.9 | 21,869 | 0.02% |
|
| 2023/03/10 | 26.1 | 181.92 | 13.1 | 182.38 | 180.00 | 13 | 21,694 | 0.06% |
|
| 2023/03/09 | 1 | 203.50 | 1 | 205.50 | 199.50 | 0 | 21,317 | 0.00% |
|
| 2023/03/08 | 1 | 199.50 | 1 | 200.50 | 201.00 | 0 | 21,404 | 0.00% |
|
| 2023/03/07 | 2 | 208.25 | 5 | 209.08 | 205.00 | -3 | 21,612 | -0.01% |
|
| 2023/03/06 | 2.2 | 204.83 | 14.3 | 204.38 | 207.50 | -12.1 | 21,672 | -0.06% |
|
| 2023/03/03 | 3 | 194.33 | 2 | 193.25 | 192.50 | 1 | 21,756 | 0.00% |
|
| 2023/03/02 | 0 | 0.00 | 0 | 196.00 | 194.50 | 0 | 22,171 | 0.00% |
|
| 2023/03/01 | 2.1 | 192.95 | 4 | 193.75 | 193.00 | -1.9 | 22,508 | -0.01% |
|
| 2023/02/24 | 6.2 | 195.12 | 27 | 193.80 | 194.50 | -20.8 | 22,873 | -0.09% |
|
| 2023/02/23 | 6 | 201.25 | 25 | 202.90 | 202.00 | -19 | 23,262 | -0.08% |
|
| 2023/02/22 | 6 | 202.83 | 0 | 0.00 | 202.00 | 6 | 24,058 | 0.02% |
|
| 2023/02/21 | 7 | 208.43 | 18 | 209.81 | 210.00 | -11 | 24,129 | -0.05% |
|
| 2023/02/20 | 2 | 203.75 | 2 | 204.00 | 203.50 | 0 | 24,377 | 0.00% |
|
| 2023/02/17 | 9 | 205.33 | 7.1 | 205.30 | 206.00 | 1.9 | 25,053 | 0.01% |
|
| 2023/02/16 | 5 | 207.40 | 12.3 | 202.74 | 206.00 | -7.3 | 25,127 | -0.03% |
|
| 2023/02/15 | 3 | 191.17 | 1.1 | 194.79 | 191.00 | 2 | 24,963 | 0.01% |
|
| 2023/02/14 | 3 | 195.66 | 1 | 198.50 | 194.00 | 2 | 25,384 | 0.01% |
|
| 2023/02/13 | 0 | 0.00 | 6.1 | 194.60 | 196.50 | -6.1 | 25,641 | -0.02% |
|
| 2023/02/10 | 2 | 194.75 | 3 | 195.50 | 193.00 | -1 | 25,850 | 0.00% |
|
| 2023/02/09 | 5 | 196.60 | 28 | 196.38 | 196.50 | -23 | 26,118 | -0.09% |
|
| 2023/02/08 | 6 | 194.92 | 4.3 | 194.17 | 193.00 | 1.7 | 26,283 | 0.01% |
|
| 2023/02/07 | 4 | 191.88 | 3 | 190.83 | 193.00 | 1 | 26,566 | 0.00% |
|
| 2023/02/06 | 5 | 193.50 | 3 | 194.00 | 191.50 | 2 | 26,647 | 0.01% |
|
| 2023/02/03 | 7.2 | 192.32 | 7 | 192.14 | 190.50 | 0.1 | 26,670 | 0.00% |
|
| 2023/02/02 | 14 | 186.79 | 32.4 | 187.94 | 190.50 | -18.4 | 26,475 | -0.07% |
|
| 2023/02/01 | 2 | 175.75 | 16 | 176.69 | 179.00 | -14 | 26,112 | -0.05% |
|
| 2023/01/31 | 34 | 173.44 | 24 | 173.25 | 172.50 | 10 | 26,147 | 0.04% |
|
| 2023/01/30 | 5.2 | 174.74 | 32 | 178.84 | 173.50 | -26.9 | 26,138 | -0.10% |
|
| 2023/01/17 | 39.1 | 175.12 | 13 | 176.00 | 176.00 | 26.1 | 25,983 | 0.10% |
|
| 2023/01/16 | 1 | 173.50 | 9 | 176.33 | 176.50 | -8 | 26,111 | -0.03% |
|
| 2023/01/13 | 4 | 173.75 | 2 | 172.00 | 173.00 | 2 | 26,318 | 0.01% |
|
| 2023/01/12 | 6.1 | 175.16 | 5 | 172.70 | 172.00 | 1.1 | 26,425 | 0.00% |
|
| 2023/01/11 | 2 | 174.75 | 1 | 174.00 | 174.00 | 1 | 26,403 | 0.00% |
|
| 2023/01/10 | 11 | 174.23 | 9 | 175.89 | 173.50 | 2 | 26,451 | 0.01% |
|
| 2023/01/09 | 19 | 174.16 | 9.1 | 174.27 | 172.50 | 9.9 | 26,265 | 0.04% |
|
| 2023/01/06 | 1 | 168.00 | 4.1 | 170.75 | 172.00 | -3.1 | 26,179 | -0.01% |
|
| 2023/01/05 | 8.1 | 167.94 | 2 | 165.25 | 165.00 | 6.1 | 26,179 | 0.02% |
|
| 2023/01/04 | 10 | 171.85 | 12 | 174.08 | 170.00 | -2 | 26,238 | -0.01% |
|
| 2023/01/03 | 0 | 0.00 | 19.1 | 169.13 | 170.50 | -19.1 | 26,247 | -0.07% |
|
| 2022/12/30 | 4 | 162.75 | 3 | 163.50 | 161.00 | 1 | 26,196 | 0.00% |
|
| 2022/12/29 | 2 | 160.99 | 1 | 162.00 | 164.00 | 1 | 26,189 | 0.00% |
|
| 2022/12/28 | 13 | 164.58 | 3 | 163.67 | 161.00 | 10 | 26,216 | 0.04% |
|
| 2022/12/27 | 1 | 170.00 | 0 | 0.00 | 168.00 | 1 | 26,263 | 0.00% |
|
| 2022/12/23 | 3 | 164.17 | 3 | 166.50 | 167.00 | 0 | 26,662 | 0.00% |
|
| 2022/12/22 | 3 | 164.67 | 4 | 168.75 | 169.50 | -1 | 26,847 | 0.00% |
|
| 2022/12/21 | 3 | 164.33 | 1 | 165.50 | 164.00 | 2 | 26,905 | 0.01% |
|
| 2022/12/20 | 6 | 167.41 | 3 | 169.50 | 164.00 | 3 | 26,953 | 0.01% |
|
| 2022/12/19 | 9 | 169.17 | 10 | 170.05 | 169.50 | -1 | 27,091 | 0.00% |
|
| 2022/12/16 | 16.1 | 170.57 | 2 | 173.50 | 168.00 | 14.1 | 27,192 | 0.05% |
|
| 2022/12/15 | 7 | 177.50 | 16 | 178.63 | 177.00 | -9 | 27,037 | -0.03% |
|
| 2022/12/14 | 31.1 | 175.81 | 32.1 | 173.54 | 178.50 | -1.1 | 26,864 | 0.00% |
|
| 2022/12/13 | 31.1 | 168.00 | 5 | 168.00 | 165.00 | 26.1 | 26,294 | 0.10% |
|
| 2022/12/12 | 24 | 169.00 | 13 | 169.27 | 171.00 | 11 | 26,022 | 0.04% |
|
| 2022/12/09 | 20 | 170.05 | 20 | 170.38 | 170.00 | 0 | 25,876 | 0.00% |
|
| 2022/12/08 | 11 | 170.50 | 5 | 171.40 | 169.50 | 6 | 25,677 | 0.02% |
|
| 2022/12/07 | 10.1 | 175.74 | 9 | 175.22 | 172.00 | 1.1 | 25,533 | 0.00% |
|
| 2022/12/06 | 14 | 185.07 | 9 | 181.67 | 181.50 | 5 | 25,368 | 0.02% |
|
| 2022/12/05 | 3 | 184.50 | 100.2 | 185.96 | 186.00 | -97.2 | 25,288 | -0.38% |
|
| 2022/12/02 | 8 | 178.19 | 8 | 178.75 | 181.00 | 0 | 25,249 | 0.00% |
|
| 2022/12/01 | 62 | 181.73 | 8 | 180.69 | 177.50 | 54 | 25,343 | 0.21% |
|
| 2022/11/30 | 61 | 175.54 | 8.1 | 176.76 | 181.00 | 52.9 | 25,232 | 0.21% |
|
| 2022/11/29 | 9 | 180.28 | 10 | 181.15 | 177.00 | -1 | 25,069 | 0.00% |
|
| 2022/11/28 | 7 | 182.29 | 28.1 | 183.29 | 184.00 | -21.1 | 24,844 | -0.08% |
|
| 2022/11/25 | 9 | 179.33 | 9.1 | 179.90 | 177.50 | -0.1 | 24,664 | 0.00% |
|
| 2022/11/24 | 6.1 | 174.68 | 16.1 | 176.03 | 178.00 | -10 | 24,408 | -0.04% |
|
| 2022/11/23 | 13 | 167.35 | 15 | 168.03 | 169.00 | -2 | 24,076 | -0.01% |
|
| 2022/11/22 | 15 | 165.84 | 11.1 | 166.02 | 163.50 | 3.9 | 23,799 | 0.02% |
|
| 2022/11/21 | 10.1 | 164.06 | 14 | 164.46 | 164.00 | -3.9 | 23,469 | -0.02% |
|
| 2022/11/18 | 60.2 | 173.87 | 9.1 | 172.38 | 170.00 | 51.1 | 22,849 | 0.22% |
|
| 2022/11/17 | 4.1 | 187.54 | 8 | 186.20 | 188.50 | -3.9 | 22,015 | -0.02% |
|
| 2022/11/16 | 8 | 178.19 | 14 | 180.25 | 182.50 | -6 | 21,904 | -0.03% |
|
| 2022/11/15 | 68.1 | 180.91 | 5 | 179.90 | 178.50 | 63.1 | 21,782 | 0.29% |
|
| 2022/11/14 | 11.1 | 193.84 | 11 | 193.68 | 193.50 | 0.1 | 21,755 | 0.00% |
|
| 2022/11/11 | 16 | 191.13 | 11 | 191.18 | 189.50 | 5 | 22,085 | 0.02% |
|
| 2022/11/10 | 6.2 | 189.49 | 3.1 | 190.61 | 185.00 | 3.1 | 21,815 | 0.01% |
|
| 2022/11/09 | 16.3 | 198.23 | 3 | 195.50 | 195.00 | 13.3 | 21,644 | 0.06% |
|
| 2022/11/08 | 5.2 | 208.23 | 4 | 210.38 | 203.00 | 1.2 | 21,457 | 0.01% |
|
| 2022/11/07 | 24 | 210.08 | 3.1 | 209.55 | 208.00 | 21 | 21,297 | 0.10% |
|
| 2022/11/04 | 12 | 210.25 | 14.8 | 212.56 | 217.00 | -2.8 | 20,999 | -0.01% |
|
| 2022/11/03 | 10 | 206.95 | 14.2 | 208.60 | 212.50 | -4.2 | 20,765 | -0.02% |
|
| 2022/11/02 | 6 | 199.08 | 5 | 200.30 | 200.50 | 1 | 20,781 | 0.00% |
|
| 2022/11/01 | 4 | 202.63 | 4 | 202.00 | 202.00 | 0 | 20,920 | 0.00% |
|
| 2022/10/31 | 5 | 207.59 | 4.2 | 208.05 | 205.50 | 0.9 | 20,907 | 0.00% |
|
| 2022/10/28 | 2 | 200.75 | 12 | 202.83 | 207.00 | -10 | 20,928 | -0.05% |
|
| 2022/10/27 | 3 | 187.33 | 6.1 | 190.68 | 196.00 | -3.1 | 20,654 | -0.01% |
|
| 2022/10/26 | 2 | 181.50 | 2 | 185.50 | 186.00 | 0 | 20,510 | 0.00% |
|
| 2022/10/25 | 2 | 180.75 | 3 | 183.83 | 182.50 | -1 | 20,514 | 0.00% |
|
| 2022/10/24 | 5 | 185.90 | 4.2 | 185.62 | 185.00 | 0.8 | 20,460 | 0.00% |
|
| 2022/10/21 | 14.2 | 193.05 | 4 | 186.63 | 183.50 | 10.2 | 20,432 | 0.05% |
|
| 2022/10/20 | 6 | 194.75 | 6.1 | 197.37 | 200.50 | -0.1 | 20,179 | 0.00% |
|
| 2022/10/19 | 4 | 204.12 | 9 | 202.33 | 201.00 | -5 | 20,098 | -0.02% |
|
| 2022/10/18 | 2 | 204.00 | 2 | 205.51 | 205.00 | 0 | 20,078 | 0.00% |
|
| 2022/10/17 | 5 | 197.60 | 5 | 202.00 | 205.00 | 0 | 20,107 | 0.00% |
|
| 2022/10/14 | 8 | 209.94 | 9.1 | 213.56 | 206.50 | -1.1 | 19,989 | -0.01% |
|
| 2022/10/13 | 3 | 204.00 | 8 | 201.94 | 200.00 | -5 | 19,795 | -0.03% |
|
| 2022/10/12 | 1.1 | 198.43 | 2.4 | 202.15 | 207.00 | -1.4 | 19,691 | -0.01% |
|
| 2022/10/11 | 22.6 | 202.26 | 17 | 202.50 | 201.00 | 5.6 | 19,656 | 0.03% |
|
| 2022/10/07 | 0 | 0.00 | 0.4 | 219.00 | 221.00 | -0.4 | 19,904 | 0.00% |
|
| 2022/10/06 | 14.4 | 217.98 | 13 | 217.27 | 218.00 | 1.4 | 20,385 | 0.01% |
|
| 2022/10/05 | 19 | 220.11 | 17 | 219.61 | 219.00 | 2 | 20,750 | 0.01% |
|
| 2022/10/04 | 4.3 | 212.65 | 7 | 217.22 | 218.50 | -2.7 | 21,066 | -0.01% |
|
| 2022/10/03 | 4 | 209.00 | 2 | 208.50 | 209.00 | 2 | 21,333 | 0.01% |
|
| 2022/09/30 | 2 | 208.50 | 1 | 210.03 | 212.00 | 1 | 21,793 | 0.00% |
|
| 2022/09/29 | 5 | 207.90 | 4 | 209.63 | 206.50 | 1 | 22,711 | 0.00% |
|
| 2022/09/28 | 2.1 | 209.26 | 1 | 208.00 | 205.50 | 1.1 | 23,035 | 0.00% |
|
| 2022/09/27 | 2 | 217.00 | 2 | 217.01 | 219.00 | 0 | 23,768 | 0.00% |
|
| 2022/09/26 | 1.1 | 216.68 | 1 | 215.00 | 215.50 | 0.1 | 24,268 | 0.00% |
|
| 2022/09/23 | 11.1 | 231.90 | 7 | 228.93 | 227.00 | 4.1 | 24,475 | 0.02% |
|
| 2022/09/22 | 3 | 231.50 | 4 | 234.13 | 238.50 | -1 | 24,749 | 0.00% |
|
| 2022/09/21 | 2 | 233.25 | 2 | 234.75 | 234.50 | 0 | 24,902 | 0.00% |
|
| 2022/09/20 | 14 | 235.57 | 12 | 235.25 | 235.50 | 2 | 25,011 | 0.01% |
|
| 2022/09/19 | 6 | 231.83 | 7 | 234.29 | 234.00 | -1 | 25,194 | 0.00% |
|
| 2022/09/16 | 12 | 237.25 | 13.1 | 234.82 | 234.50 | -1.1 | 25,504 | 0.00% |
|
| 2022/09/15 | 8 | 241.50 | 6 | 240.92 | 240.00 | 2 | 26,060 | 0.01% |
|
| 2022/09/14 | 17 | 241.00 | 14 | 241.57 | 242.50 | 3 | 26,125 | 0.01% |
|
| 2022/09/13 | 1 | 247.50 | 4 | 245.63 | 248.50 | -3 | 26,249 | -0.01% |
|
| 2022/09/12 | 9 | 243.28 | 11 | 240.55 | 237.50 | -2 | 26,185 | -0.01% |
|
| 2022/09/08 | 2 | 238.50 | 27 | 239.78 | 240.50 | -25 | 26,324 | -0.09% |
|
| 2022/09/07 | 7.2 | 227.73 | 5 | 230.80 | 228.50 | 2.2 | 26,382 | 0.01% |
|
| 2022/09/06 | 43.1 | 237.35 | 20 | 233.13 | 232.50 | 23.1 | 26,387 | 0.09% |
|
| 2022/09/05 | 13 | 241.96 | 13 | 244.88 | 243.00 | 0 | 26,468 | 0.00% |
|
| 2022/09/02 | 4.1 | 240.46 | 10 | 242.25 | 242.00 | -5.9 | 26,588 | -0.02% |
|
| 2022/09/01 | 20 | 234.38 | 18 | 233.94 | 233.50 | 2 | 26,784 | 0.01% |
|
| 2022/08/31 | 10 | 242.70 | 3 | 243.83 | 239.50 | 7 | 26,958 | 0.03% |
|
| 2022/08/30 | 2 | 238.25 | 12 | 245.92 | 247.00 | -10 | 26,980 | -0.04% |
|
| 2022/08/29 | 2 | 233.50 | 1 | 233.00 | 240.50 | 1 | 27,013 | 0.00% |
|
| 2022/08/26 | 6 | 242.25 | 9 | 241.50 | 240.00 | -3 | 27,221 | -0.01% |
|
| 2022/08/25 | 10 | 247.30 | 4 | 242.88 | 244.00 | 6 | 27,195 | 0.02% |
|
| 2022/08/24 | 28 | 244.93 | 21 | 242.00 | 241.00 | 7 | 27,382 | 0.03% |
|
| 2022/08/23 | 25 | 239.20 | 28 | 241.29 | 243.50 | -3 | 27,788 | -0.01% |
|
| 2022/08/22 | 4 | 243.75 | 6 | 246.50 | 243.50 | -2 | 28,218 | -0.01% |
|
| 2022/08/19 | 46 | 247.32 | 43 | 244.68 | 241.50 | 3 | 28,532 | 0.01% |
|
| 2022/08/18 | 6 | 232.00 | 9 | 232.67 | 238.00 | -3 | 28,229 | -0.01% |
|
| 2022/08/17 | 15 | 216.60 | 13 | 216.89 | 216.50 | 2 | 28,012 | 0.01% |
|
| 2022/08/16 | 12 | 212.38 | 15.1 | 216.26 | 217.00 | -3.1 | 28,013 | -0.01% |
|
| 2022/08/15 | 2.1 | 201.60 | 30.2 | 203.80 | 211.50 | -28.1 | 28,004 | -0.10% |
|
| 2022/08/12 | 28 | 196.16 | 16 | 198.00 | 198.00 | 12 | 28,163 | 0.04% |
|
| 2022/08/11 | 29 | 200.19 | 18 | 197.75 | 197.00 | 11 | 28,840 | 0.04% |
|
| 2022/08/10 | 21 | 195.36 | 20 | 196.55 | 196.50 | 1 | 29,292 | 0.00% |
|
| 2022/08/09 | 40 | 195.75 | 38.1 | 197.99 | 201.00 | 1.9 | 29,733 | 0.01% |
|
| 2022/08/08 | 7 | 196.36 | 12.1 | 200.42 | 205.00 | -5.1 | 29,733 | -0.02% |
|
| 2022/08/05 | 13 | 190.31 | 13.1 | 193.04 | 195.00 | -0.1 | 29,821 | 0.00% |
|
| 2022/08/04 | 6 | 186.08 | 6 | 185.50 | 188.00 | 0 | 29,883 | 0.00% |
|
| 2022/08/03 | 1 | 180.00 | 1 | 185.00 | 181.00 | 0 | 30,183 | 0.00% |
|
| 2022/08/02 | 3 | 184.33 | 1 | 186.00 | 186.00 | 2 | 30,199 | 0.01% |
|
| 2022/08/01 | 12 | 190.62 | 11 | 189.68 | 189.50 | 1 | 30,270 | 0.00% |
|
| 2022/07/29 | 9.1 | 192.42 | 10.1 | 194.99 | 195.50 | -1 | 30,443 | 0.00% |
|
| 2022/07/28 | 6 | 192.00 | 10 | 191.45 | 191.00 | -4 | 30,465 | -0.01% |
|
| 2022/07/27 | 7 | 184.14 | 8 | 184.56 | 187.00 | -1 | 30,360 | 0.00% |
|
| 2022/07/26 | 8 | 188.63 | 8 | 187.63 | 186.50 | 0 | 30,392 | 0.00% |
|
| 2022/07/25 | 3 | 186.17 | 3 | 188.83 | 185.50 | 0 | 30,679 | 0.00% |
|
| 2022/07/22 | 5 | 188.90 | 7 | 190.36 | 188.00 | -2 | 30,740 | -0.01% |
|
| 2022/07/21 | 0 | 0.00 | 6 | 184.25 | 186.00 | -6 | 30,751 | -0.02% |
|
| 2022/07/20 | 6 | 181.83 | 9.1 | 183.22 | 180.50 | -3.1 | 30,838 | -0.01% |
|
| 2022/07/19 | 1 | 175.50 | 1 | 175.50 | 174.50 | 0 | 30,855 | 0.00% |
|
| 2022/07/18 | 1 | 177.00 | 3 | 177.17 | 176.00 | -2 | 30,902 | -0.01% |
|
| 2022/07/15 | 7 | 174.36 | 7 | 175.64 | 176.50 | 0 | 30,939 | 0.00% |
|
| 2022/07/14 | 11 | 168.36 | 11 | 170.00 | 175.50 | 0 | 30,749 | 0.00% |
|
| 2022/07/13 | 14 | 172.00 | 14 | 171.11 | 166.00 | 0 | 30,353 | 0.00% |
|
| 2022/07/12 | 11 | 165.05 | 8 | 163.38 | 168.50 | 3 | 29,951 | 0.01% |
|
| 2022/07/11 | 5 | 169.59 | 5 | 167.30 | 166.50 | 0 | 29,701 | 0.00% |
|
| 2022/07/08 | 12 | 168.79 | 9 | 170.33 | 170.50 | 3 | 29,604 | 0.01% |
|
| 2022/07/07 | 22 | 164.74 | 24.1 | 165.14 | 168.00 | -2.1 | 29,163 | -0.01% |
|
| 2022/07/06 | 7 | 161.07 | 10.2 | 161.89 | 160.50 | -3.2 | 28,192 | -0.01% |
|
| 2022/07/05 | 15.3 | 161.80 | 17.1 | 164.41 | 162.00 | -1.8 | 27,920 | -0.01% |
|
| 2022/07/04 | 9 | 168.94 | 11 | 169.50 | 170.00 | -2 | 27,225 | -0.01% |
|
| 2022/07/01 | 38.2 | 173.39 | 33 | 171.98 | 170.00 | 5.2 | 26,936 | 0.02% |
|
| 2022/06/30 | 14.2 | 195.67 | 8.1 | 197.93 | 188.50 | 6.1 | 26,824 | 0.02% |
|
| 2022/06/29 | 12 | 205.67 | 7 | 202.43 | 209.00 | 5 | 26,768 | 0.02% |
|
| 2022/06/28 | 2 | 206.25 | 5.1 | 205.02 | 205.00 | -3.1 | 27,221 | -0.01% |
|
| 2022/06/27 | 3 | 204.00 | 9 | 204.11 | 204.00 | -6 | 27,511 | -0.02% |
|
| 2022/06/24 | 5 | 196.90 | 4 | 196.75 | 196.00 | 1 | 27,640 | 0.00% |
|
| 2022/06/23 | 17 | 195.26 | 20 | 196.98 | 197.00 | -3 | 27,833 | -0.01% |
|
| 2022/06/22 | 7.1 | 191.73 | 7 | 190.93 | 188.50 | 0.1 | 28,270 | 0.00% |
|
| 2022/06/21 | 9 | 194.50 | 10 | 193.90 | 199.00 | -1 | 28,926 | 0.00% |
|
| 2022/06/20 | 6.1 | 199.58 | 7 | 198.79 | 192.50 | -0.9 | 29,007 | 0.00% |
|
| 2022/06/17 | 9.1 | 195.60 | 6 | 196.92 | 204.50 | 3.1 | 29,177 | 0.01% |
|
| 2022/06/16 | 10 | 203.51 | 13 | 203.92 | 201.00 | -3 | 28,823 | -0.01% |
|
| 2022/06/15 | 9 | 208.49 | 4 | 205.01 | 203.50 | 5 | 29,010 | 0.02% |
|
| 2022/06/14 | 8 | 203.06 | 6 | 206.68 | 211.00 | 2 | 29,119 | 0.01% |
|
| 2022/06/13 | 12.1 | 210.84 | 15 | 211.87 | 208.50 | -2.9 | 28,965 | -0.01% |
|
| 2022/06/10 | 15 | 215.73 | 23.1 | 213.92 | 219.00 | -8.1 | 28,896 | -0.03% |
|
| 2022/06/09 | 13 | 210.38 | 14 | 210.50 | 212.00 | -1 | 28,690 | 0.00% |
|
| 2022/06/08 | 8 | 204.81 | 9.1 | 204.07 | 206.50 | -1.1 | 28,613 | 0.00% |
|
| 2022/06/07 | 18.1 | 198.58 | 12 | 199.00 | 200.50 | 6.1 | 28,659 | 0.02% |
|
| 2022/06/06 | 14 | 202.83 | 20 | 203.23 | 202.50 | -6 | 28,801 | -0.02% |
|
| 2022/06/02 | 7 | 209.64 | 17 | 209.41 | 209.00 | -10 | 28,755 | -0.03% |
|
| 2022/06/01 | 38 | 209.05 | 36.1 | 210.23 | 209.50 | 1.9 | 28,898 | 0.01% |
|
| 2022/05/31 | 38 | 206.32 | 47 | 204.56 | 203.00 | -9 | 28,582 | -0.03% |
|
| 2022/05/30 | 23 | 210.91 | 48 | 208.79 | 207.00 | -25 | 28,155 | -0.09% |
|
| 2022/05/27 | 63 | 204.83 | 21.1 | 203.85 | 212.50 | 41.9 | 27,660 | 0.15% |
|
| 2022/05/26 | 12 | 198.00 | 4 | 199.37 | 198.00 | 8 | 27,239 | 0.03% |
|
| 2022/05/25 | 10 | 192.75 | 8 | 195.88 | 195.00 | 2 | 28,257 | 0.01% |
|
| 2022/05/24 | 7 | 193.57 | 3.2 | 193.40 | 191.00 | 3.8 | 28,262 | 0.01% |
|
| 2022/05/23 | 23.2 | 197.68 | 78 | 195.90 | 194.50 | -54.8 | 28,328 | -0.19% |
|
| 2022/05/20 | 43 | 199.37 | 25 | 199.90 | 200.50 | 18 | 28,185 | 0.06% |
|
| 2022/05/19 | 45 | 194.53 | 35 | 193.74 | 200.50 | 10 | 27,834 | 0.04% |
|
| 2022/05/18 | 17 | 188.91 | 11 | 189.86 | 193.50 | 6 | 27,147 | 0.02% |
|
| 2022/05/17 | 26 | 184.77 | 29 | 183.31 | 186.50 | -3 | 26,881 | -0.01% |
|
| 2022/05/16 | 11 | 176.32 | 22 | 176.09 | 178.50 | -11 | 26,522 | -0.04% |
|
| 2022/05/13 | 16 | 166.37 | 14 | 165.68 | 169.00 | 2 | 26,300 | 0.01% |
|
| 2022/05/12 | 15 | 167.97 | 11.5 | 165.70 | 165.50 | 3.5 | 26,146 | 0.01% |
|
| 2022/05/11 | 6.5 | 177.58 | 12 | 176.63 | 173.00 | -5.5 | 26,127 | -0.02% |
|
| 2022/05/10 | 5 | 170.50 | 3 | 169.50 | 173.00 | 2 | 26,129 | 0.01% |
|
| 2022/05/09 | 7 | 171.79 | 2 | 169.00 | 170.00 | 5 | 26,308 | 0.02% |
|
| 2022/05/06 | 7 | 165.08 | 5 | 167.60 | 172.50 | 2 | 26,350 | 0.01% |
|
| 2022/05/05 | 5 | 171.50 | 4 | 171.63 | 173.50 | 1 | 26,415 | 0.00% |
|
| 2022/05/04 | 7 | 168.86 | 8 | 168.88 | 167.00 | -1 | 26,359 | 0.00% |
|
| 2022/05/03 | 5 | 171.90 | 2 | 171.00 | 171.50 | 3 | 26,392 | 0.01% |
|
| 2022/04/29 | 10 | 176.65 | 7 | 176.64 | 174.00 | 3 | 26,523 | 0.01% |
|
| 2022/04/28 | 6 | 172.08 | 23 | 171.80 | 169.50 | -17 | 26,444 | -0.06% |
|
| 2022/04/27 | 13 | 172.15 | 3 | 170.83 | 175.00 | 10 | 26,567 | 0.04% |
|
| 2022/04/26 | 3 | 172.83 | 2 | 174.00 | 175.00 | 1 | 26,696 | 0.00% |
|
| 2022/04/25 | 13 | 171.15 | 11 | 169.95 | 169.50 | 2 | 26,938 | 0.01% |
|
| 2022/04/22 | 3 | 181.33 | 2 | 182.25 | 180.50 | 1 | 26,942 | 0.00% |
|
| 2022/04/21 | 5 | 184.60 | 10 | 186.30 | 185.00 | -5 | 27,071 | -0.02% |
|
| 2022/04/20 | 6 | 182.08 | 5 | 183.40 | 179.00 | 1 | 27,297 | 0.00% |
|
| 2022/04/19 | 5 | 178.50 | 17 | 178.38 | 177.00 | -12 | 27,306 | -0.04% |
|
| 2022/04/18 | 3 | 170.00 | 8 | 174.56 | 169.50 | -5 | 27,393 | -0.02% |
|
| 2022/04/15 | 14 | 173.96 | 8 | 173.13 | 170.50 | 6 | 27,735 | 0.02% |
|
| 2022/04/14 | 12 | 175.71 | 13 | 176.69 | 179.50 | -1 | 28,304 | 0.00% |
|
| 2022/04/13 | 8.2 | 171.01 | 7 | 172.79 | 173.00 | 1.2 | 28,427 | 0.00% |
|
| 2022/04/12 | 28 | 169.02 | 9 | 168.00 | 169.50 | 19 | 28,619 | 0.07% |
|
| 2022/04/11 | 5 | 169.39 | 5 | 168.60 | 168.00 | 0 | 28,722 | 0.00% |
|
| 2022/04/08 | 9 | 172.67 | 8 | 173.63 | 174.50 | 1 | 28,998 | 0.00% |
|
| 2022/04/07 | 8 | 174.22 | 10.4 | 170.60 | 168.00 | -2.4 | 28,841 | -0.01% |
|
| 2022/04/06 | 10 | 176.00 | 9.2 | 175.68 | 176.50 | 0.8 | 28,591 | 0.00% |
|
| 2022/04/01 | 25 | 179.64 | 21 | 180.00 | 180.50 | 4 | 28,306 | 0.01% |
|
| 2022/03/31 | 10 | 183.35 | 15 | 185.67 | 185.00 | -5 | 28,140 | -0.02% |
|
| 2022/03/30 | 12.4 | 178.60 | 13 | 179.46 | 179.50 | -0.6 | 28,215 | 0.00% |
|
| 2022/03/29 | 11 | 176.68 | 11.1 | 178.02 | 179.50 | -0.1 | 27,933 | 0.00% |
|
| 2022/03/28 | 11 | 178.73 | 14.4 | 177.57 | 181.50 | -3.4 | 27,650 | -0.01% |
|
| 2022/03/25 | 17 | 176.50 | 26.3 | 176.08 | 177.00 | -9.3 | 27,280 | -0.03% |
|
| 2022/03/24 | 8 | 162.94 | 49 | 163.08 | 172.50 | -41 | 26,557 | -0.15% |
|
| 2022/03/23 | 35 | 155.34 | 8 | 154.88 | 157.00 | 27 | 25,865 | 0.10% |
|
| 2022/03/22 | 4 | 149.63 | 9 | 147.56 | 153.00 | -5 | 26,108 | -0.02% |
|
| 2022/03/21 | 4 | 144.00 | 4 | 145.25 | 144.50 | 0 | 25,879 | 0.00% |
|
| 2022/03/18 | 12 | 143.96 | 7.1 | 144.23 | 145.50 | 4.9 | 26,077 | 0.02% |
|
| 2022/03/17 | 9 | 138.78 | 5 | 137.40 | 140.00 | 4 | 25,941 | 0.02% |
|
| 2022/03/15 | 9 | 129.39 | 4 | 127.50 | 126.50 | 5 | 26,235 | 0.02% |
|
| 2022/03/11 | 3.1 | 131.00 | 3 | 131.50 | 132.00 | 0.1 | 26,591 | 0.00% |
|
| 2022/03/10 | 2 | 134.50 | 26 | 132.67 | 131.00 | -24 | 26,570 | -0.09% |
|
| 2022/03/09 | 29 | 132.84 | 7 | 132.71 | 134.50 | 22 | 26,616 | 0.08% |
|
| 2022/03/08 | 7 | 130.71 | 10 | 131.50 | 130.00 | -3 | 26,447 | -0.01% |
|
| 2022/03/07 | 11 | 137.95 | 10 | 138.75 | 138.00 | 1 | 26,398 | 0.00% |
|
| 2022/03/04 | 0 | 0.00 | 1 | 146.00 | 147.00 | -1 | 26,573 | 0.00% |
|
| 2022/03/03 | 10 | 146.00 | 10 | 146.50 | 146.50 | 0 | 26,961 | 0.00% |
|
| 2022/03/02 | 2 | 147.00 | 1 | 148.00 | 146.50 | 1 | 27,141 | 0.00% |
|
| 2022/03/01 | 3 | 151.33 | 4 | 151.25 | 150.00 | -1 | 27,201 | 0.00% |
|
| 2022/02/25 | 8 | 150.44 | 9 | 150.56 | 147.50 | -1 | 27,962 | 0.00% |
|
| 2022/02/24 | 5 | 148.60 | 3 | 147.67 | 147.00 | 2 | 26,920 | 0.01% |
|
| 2022/02/23 | 4 | 151.75 | 5.1 | 152.40 | 152.50 | -1.1 | 27,583 | 0.00% |
|
| 2022/02/22 | 12 | 145.88 | 13 | 145.85 | 146.00 | -1 | 28,880 | 0.00% |
|
| 2022/02/21 | 3.1 | 147.66 | 52 | 148.05 | 149.00 | -48.9 | 28,897 | -0.17% |
|
| 2022/02/18 | 53 | 147.50 | 5 | 144.90 | 146.00 | 48 | 28,964 | 0.17% |
|
| 2022/02/17 | 7 | 144.29 | 17 | 144.65 | 146.00 | -10 | 28,875 | -0.03% |
|
| 2022/02/16 | 11 | 141.86 | 13 | 139.81 | 140.50 | -2 | 28,656 | -0.01% |
|
| 2022/02/15 | 4 | 140.87 | 11 | 141.64 | 138.00 | -7 | 28,612 | -0.02% |
|
| 2022/02/14 | 32 | 142.39 | 28 | 141.75 | 141.50 | 4 | 28,361 | 0.01% |
|
| 2022/02/11 | 18 | 148.58 | 14 | 148.68 | 148.50 | 4 | 28,145 | 0.01% |
|
| 2022/02/10 | 16.2 | 157.82 | 6 | 157.67 | 152.00 | 10.2 | 28,105 | 0.04% |
|
| 2022/02/09 | 2 | 157.00 | 3 | 156.67 | 156.50 | -1 | 27,722 | 0.00% |
|
| 2022/02/08 | 5 | 154.80 | 4.1 | 156.21 | 154.00 | 0.9 | 27,684 | 0.00% |
|
| 2022/02/07 | 4 | 153.50 | 9 | 155.22 | 157.50 | -5 | 27,610 | -0.02% |
|
| 2022/01/26 | 7 | 147.50 | 13 | 148.35 | 146.50 | -6 | 27,338 | -0.02% |
|
| 2022/01/25 | 13 | 150.04 | 5 | 151.10 | 147.50 | 8 | 27,662 | 0.03% |
|
| 2022/01/24 | 5 | 152.10 | 2 | 153.25 | 154.50 | 3 | 27,855 | 0.01% |
|
| 2022/01/21 | 4 | 155.25 | 4 | 152.63 | 153.00 | 0 | 27,721 | 0.00% |
|
| 2022/01/20 | 9 | 155.89 | 16 | 156.69 | 155.50 | -7 | 27,787 | -0.03% |
|
| 2022/01/19 | 24.1 | 159.35 | 22.2 | 158.62 | 160.00 | 1.9 | 27,546 | 0.01% |
|
| 2022/01/18 | 1 | 153.50 | 9.2 | 157.07 | 157.50 | -8.2 | 27,586 | -0.03% |
|
| 2022/01/17 | 5 | 151.60 | 9 | 151.39 | 153.00 | -4 | 27,342 | -0.01% |
|
| 2022/01/14 | 16.1 | 146.67 | 17 | 142.76 | 149.50 | -0.9 | 27,570 | 0.00% |
|
| 2022/01/13 | 13.1 | 139.61 | 9 | 140.33 | 145.50 | 4.1 | 27,268 | 0.01% |
|
| 2022/01/12 | 6 | 146.00 | 6 | 146.50 | 146.00 | 0 | 26,742 | 0.00% |
|
| 2022/01/11 | 2 | 149.75 | 2 | 150.25 | 148.00 | 0 | 26,472 | 0.00% |
|
| 2022/01/10 | 8 | 149.25 | 3 | 148.33 | 147.00 | 5 | 26,245 | 0.02% |
|
| 2022/01/07 | 24 | 154.60 | 15.1 | 151.97 | 150.00 | 9 | 25,915 | 0.03% |
|
| 2022/01/06 | 10 | 155.05 | 13 | 156.81 | 158.50 | -3 | 25,141 | -0.01% |
|
| 2022/01/05 | 25.2 | 154.90 | 23 | 157.09 | 152.00 | 2.2 | 24,830 | 0.01% |
|
| 2022/01/04 | 14 | 155.57 | 61 | 156.09 | 156.50 | -47 | 24,805 | -0.19% |
|
| 2022/01/03 | 15 | 155.43 | 14 | 156.64 | 155.00 | 1 | 24,513 | 0.00% |
|
| 2021/12/30 | 44 | 149.11 | 28.3 | 149.16 | 151.00 | 15.7 | 23,918 | 0.07% |
|
| 2021/12/29 | 28 | 146.57 | 45 | 146.92 | 146.00 | -17 | 23,910 | -0.07% |
|
| 2021/12/28 | 56 | 148.12 | 7 | 147.79 | 148.50 | 49 | 24,017 | 0.20% |
|
| 2021/12/27 | 24.3 | 148.42 | 25.5 | 148.33 | 146.50 | -1.2 | 23,982 | -0.01% |
|
| 2021/12/24 | 28 | 147.89 | 28 | 149.82 | 148.00 | 0 | 23,720 | 0.00% |
|
| 2021/12/23 | 2 | 138.50 | 4 | 141.00 | 142.50 | -2 | 22,952 | -0.01% |
|
| 2021/12/22 | 2 | 136.50 | 4 | 137.88 | 138.00 | -2 | 23,031 | -0.01% |
|
| 2021/12/21 | 9 | 135.06 | 10 | 136.25 | 136.50 | -1 | 23,073 | 0.00% |
|
| 2021/12/20 | 47 | 135.98 | 43.5 | 136.85 | 134.00 | 3.5 | 23,026 | 0.02% |
|
| 2021/12/17 | 14 | 140.11 | 11 | 141.64 | 143.00 | 3 | 23,008 | 0.01% |
|
| 2021/12/16 | 8 | 139.88 | 9 | 141.94 | 143.00 | -1 | 22,816 | 0.00% |
|
| 2021/12/15 | 5 | 133.30 | 5 | 134.50 | 135.00 | 0 | 22,129 | 0.00% |
|
| 2021/12/14 | 16.5 | 133.32 | 61 | 134.01 | 135.00 | -44.5 | 21,914 | -0.20% |
|
| 2021/12/13 | 38 | 136.21 | 11 | 135.68 | 135.00 | 27 | 21,607 | 0.12% |
|
| 2021/12/10 | 23 | 135.09 | 8 | 133.13 | 136.00 | 15 | 21,243 | 0.07% |
|
| 2021/12/09 | 7.5 | 135.08 | 7 | 134.57 | 131.50 | 0.5 | 20,944 | 0.00% |
|
| 2021/12/08 | 10 | 128.80 | 35 | 131.83 | 133.00 | -25 | 20,495 | -0.12% |
|
| 2021/12/07 | 5 | 124.60 | 9 | 126.39 | 129.00 | -4 | 20,086 | -0.02% |
|
| 2021/12/06 | 28 | 120.48 | 3 | 123.00 | 123.00 | 25 | 19,850 | 0.13% |
|
| 2021/12/03 | 16 | 124.13 | 14 | 122.79 | 127.00 | 2 | 19,809 | 0.01% |
|
| 2021/12/02 | 2 | 124.50 | 3 | 120.00 | 118.00 | -1 | 19,497 | -0.01% |
|
| 2021/12/01 | 45 | 120.06 | 42 | 121.56 | 122.00 | 3 | 19,303 | 0.02% |
|
| 2021/11/30 | 6 | 125.50 | 5 | 125.60 | 125.50 | 1 | 19,069 | 0.01% |
|
| 2021/11/29 | 1 | 120.50 | 3 | 119.17 | 123.00 | -2 | 18,690 | -0.01% |
|
| 2021/11/26 | 33 | 117.09 | 35 | 117.31 | 116.50 | -2 | 18,253 | -0.01% |
|
| 2021/11/25 | 4 | 122.50 | 9 | 122.78 | 124.00 | -5 | 18,128 | -0.03% |
|
| 2021/11/24 | 43 | 122.98 | 45 | 122.82 | 121.50 | -2 | 18,025 | -0.01% |
|
| 2021/11/23 | 2 | 118.75 | 5 | 119.50 | 122.00 | -3 | 17,380 | -0.02% |
|
| 2021/11/22 | 21 | 118.64 | 22 | 119.77 | 121.00 | -1 | 17,102 | -0.01% |
|
| 2021/11/19 | 5 | 113.20 | 47.2 | 115.58 | 117.00 | -42.2 | 16,077 | -0.26% |
|
| 2021/11/18 | 21 | 104.00 | 6 | 106.33 | 106.50 | 15 | 14,565 | 0.10% |
|
| 2021/11/17 | 3 | 95.57 | 10 | 95.92 | 97.00 | -7 | 14,477 | -0.05% |
|
| 2021/11/16 | 5 | 93.00 | 0 | 0.00 | 93.00 | 5 | 14,555 | 0.03% |
|
| 2021/11/15 | 4 | 93.70 | 7 | 93.29 | 92.90 | -3 | 14,594 | -0.02% |
|
| 2021/11/12 | 20 | 94.16 | 9.1 | 94.12 | 94.00 | 10.9 | 14,618 | 0.07% |
|
| 2021/11/11 | 2 | 92.45 | 2 | 92.00 | 91.30 | 0 | 14,472 | 0.00% |
|
| 2021/11/10 | 8 | 90.36 | 7 | 90.94 | 90.40 | 1 | 14,615 | 0.01% |
|
| 2021/11/09 | 6 | 91.33 | 9 | 93.00 | 90.40 | -3 | 14,599 | -0.02% |
|
| 2021/11/08 | 20.1 | 89.75 | 8.1 | 88.80 | 88.30 | 12 | 14,387 | 0.08% |
|
| 2021/11/05 | 5 | 88.12 | 9 | 88.82 | 93.40 | -4 | 14,490 | -0.03% |
|
| 2021/11/04 | 7 | 92.97 | 12 | 91.30 | 90.60 | -5 | 14,242 | -0.04% |
|
| 2021/11/03 | 1 | 92.20 | 4 | 93.93 | 93.70 | -3 | 14,336 | -0.02% |
|
| 2021/11/02 | 16 | 95.38 | 6 | 96.90 | 93.10 | 10 | 14,258 | 0.07% |
|
| 2021/11/01 | 6 | 96.12 | 9 | 96.03 | 95.60 | -3 | 13,772 | -0.02% |
|
| 2021/10/29 | 0 | 0.00 | 2 | 91.55 | 91.90 | -2 | 13,483 | -0.01% |
|
| 2021/10/28 | 2.5 | 91.90 | 10 | 92.88 | 90.90 | -7.5 | 13,464 | -0.06% |
|
| 2021/10/27 | 11 | 87.94 | 4 | 88.25 | 88.20 | 7 | 13,179 | 0.05% |
|
| 2021/10/26 | 5 | 89.96 | 7 | 89.21 | 88.30 | -2 | 13,181 | -0.02% |
|
| 2021/10/25 | 12 | 86.56 | 1 | 86.60 | 87.10 | 11 | 12,835 | 0.09% |
|
| 2021/10/22 | 3 | 84.57 | 12 | 85.73 | 86.60 | -9 | 12,899 | -0.07% |
|
| 2021/10/21 | 2 | 81.70 | 0 | 0.00 | 81.10 | 2 | 12,593 | 0.02% |
|
| 2021/10/20 | 1 | 81.90 | 1 | 81.90 | 81.10 | 0 | 12,804 | 0.00% |
|
| 2021/10/19 | 5 | 80.78 | 40 | 81.73 | 82.00 | -35 | 12,849 | -0.27% |
|
| 2021/10/18 | 12 | 79.06 | 13 | 79.75 | 80.50 | -1 | 12,887 | -0.01% |
|
| 2021/10/15 | 0 | 0.00 | 32 | 78.94 | 79.00 | -32 | 13,101 | -0.24% |
|
| 2021/10/14 | 34 | 75.49 | 4 | 75.00 | 74.50 | 30 | 13,458 | 0.22% |
|
| 2021/10/13 | 9 | 77.63 | 25 | 76.81 | 77.30 | -16 | 13,687 | -0.12% |
|
| 2021/10/12 | 1 | 79.10 | 28 | 78.59 | 78.90 | -27 | 13,570 | -0.20% |
|
| 2021/10/08 | 2 | 72.40 | 4 | 73.70 | 74.00 | -2 | 13,284 | -0.02% |
|
| 2021/10/07 | 15 | 72.47 | 0 | 0.00 | 72.60 | 15 | 13,358 | 0.11% |
|
| 2021/10/06 | 3.2 | 72.79 | 5 | 73.00 | 70.70 | -1.9 | 13,536 | -0.01% |
|
| 2021/10/05 | 3 | 66.57 | 10 | 68.72 | 70.60 | -7 | 13,501 | -0.05% |
|
| 2021/10/04 | 0 | 70.10 | 11 | 71.15 | 69.00 | -11 | 13,401 | -0.08% |
|
| 2021/10/01 | 0 | 0.00 | 3 | 72.10 | 72.50 | -3 | 13,377 | -0.02% |
|
| 2021/09/30 | 6 | 73.77 | 2 | 74.70 | 73.80 | 4 | 13,553 | 0.03% |
|
| 2021/09/29 | 32 | 75.10 | 1 | 73.80 | 73.10 | 31 | 13,839 | 0.22% |
|
| 2021/09/28 | 46 | 79.33 | 8.2 | 79.59 | 78.70 | 37.8 | 13,692 | 0.28% |
|
| 2021/09/27 | 17.2 | 82.40 | 7 | 82.44 | 82.40 | 10.2 | 13,539 | 0.08% |
|
| 2021/09/24 | 13.1 | 80.83 | 38 | 81.47 | 82.50 | -24.9 | 13,495 | -0.18% |
|
| 2021/09/23 | 5 | 76.70 | 7 | 76.90 | 78.80 | -2 | 13,274 | -0.02% |
|
| 2021/09/17 | 1 | 76.00 | 0 | 0.00 | 75.70 | 1 | 13,406 | 0.01% |
|
| 2021/09/15 | 1 | 76.10 | 1 | 76.90 | 76.20 | 0 | 13,604 | 0.00% |
|
| 2021/09/14 | 0 | 0.00 | 2 | 78.10 | 78.10 | -2 | 13,889 | -0.01% |
|
| 2021/09/13 | 8 | 78.90 | 8 | 78.10 | 77.50 | 0 | 14,245 | 0.00% |
|
| 2021/09/10 | 1 | 79.10 | 1 | 78.40 | 78.90 | 0 | 14,266 | 0.00% |
|
| 2021/09/06 | 3 | 75.80 | 0 | 0.00 | 75.20 | 3 | 14,779 | 0.02% |
|
| 2021/09/03 | 2.2 | 75.20 | 3 | 75.80 | 75.80 | -0.8 | 14,783 | -0.01% |
|
| 2021/09/02 | 15 | 78.08 | 16 | 77.30 | 75.80 | -1 | 14,745 | -0.01% |
|
| 2021/09/01 | 4 | 78.25 | 8 | 78.40 | 78.50 | -4 | 14,701 | -0.03% |
|
| 2021/08/31 | 12 | 79.33 | 10 | 77.45 | 78.30 | 2 | 14,683 | 0.01% |
|
| 2021/08/30 | 18 | 81.28 | 0 | 0.00 | 80.50 | 18 | 14,568 | 0.12% |
|
| 2021/08/27 | 13 | 81.92 | 13 | 82.11 | 82.40 | 0 | 14,439 | 0.00% |
|
| 2021/08/26 | 4 | 79.38 | 8 | 79.44 | 80.30 | -4 | 14,087 | -0.03% |
|
| 2021/08/25 | 2 | 76.10 | 2 | 77.00 | 77.00 | 0 | 14,095 | 0.00% |
|
| 2021/08/24 | 4 | 76.50 | 4 | 75.60 | 76.00 | 0 | 14,144 | 0.00% |
|
| 2021/08/23 | 16 | 77.28 | 0 | 0.00 | 77.50 | 16 | 14,026 | 0.11% |
|
| 2021/08/20 | 8 | 75.45 | 10 | 77.26 | 77.20 | -2 | 13,897 | -0.01% |
|
| 2021/08/18 | 1 | 75.80 | 8 | 73.54 | 77.10 | -7 | 13,620 | -0.05% |
|
| 2021/08/17 | 2 | 73.50 | 2 | 72.20 | 71.70 | 0 | 13,630 | 0.00% |
|
| 2021/08/16 | 2 | 75.40 | 3 | 74.70 | 76.20 | -1 | 13,559 | -0.01% |
|
| 2021/08/13 | 2 | 78.30 | 2 | 78.80 | 76.00 | 0 | 13,425 | 0.00% |
|
| 2021/08/11 | 26 | 79.10 | 18 | 79.32 | 77.20 | 8 | 13,660 | 0.06% |
|
| 2021/08/10 | 1 | 82.10 | 1 | 82.70 | 82.80 | 0 | 13,480 | 0.00% |
|
| 2021/08/09 | 15 | 84.68 | 7 | 81.67 | 80.90 | 8 | 13,602 | 0.06% |
|
| 2021/08/06 | 13 | 87.39 | 11 | 87.64 | 87.30 | 2 | 13,439 | 0.01% |
|
| 2021/08/05 | 1 | 88.50 | 5 | 88.26 | 88.30 | -4 | 13,551 | -0.03% |
|
| 2021/08/04 | 10 | 88.30 | 1 | 88.30 | 88.20 | 9 | 13,790 | 0.07% |
|
| 2021/08/03 | 7 | 87.27 | 15 | 87.37 | 87.80 | -8 | 13,794 | -0.06% |
|
| 2021/07/30 | 3 | 81.50 | 3 | 80.60 | 80.60 | 0 | 13,528 | 0.00% |
|
| 2021/07/29 | 7 | 82.06 | 2 | 82.20 | 83.10 | 5 | 13,469 | 0.04% |
|
| 2021/07/28 | 7 | 79.76 | 11 | 80.03 | 82.20 | -4 | 13,456 | -0.03% |
|
| 2021/07/27 | 13 | 85.94 | 32 | 85.49 | 85.10 | -19 | 13,395 | -0.14% |
|
| 2021/07/26 | 27 | 91.30 | 12 | 90.26 | 89.70 | 15 | 13,392 | 0.11% |
|
| 2021/07/23 | 7 | 86.56 | 8 | 87.20 | 87.20 | -1 | 13,495 | -0.01% |
|
| 2021/07/22 | 2 | 89.25 | 9 | 86.20 | 86.70 | -7 | 13,627 | -0.05% |
|
| 2021/07/21 | 22 | 89.58 | 1 | 90.30 | 84.70 | 21 | 13,517 | 0.16% |
|
| 2021/07/20 | 32 | 90.03 | 32 | 91.78 | 91.70 | 0 | 13,586 | 0.00% |
|
| 2021/07/19 | 1 | 88.90 | 7 | 87.80 | 89.60 | -6 | 13,331 | -0.05% |
|
| 2021/07/16 | 3 | 83.20 | 3 | 83.43 | 83.00 | 0 | 13,088 | 0.00% |
|
| 2021/07/15 | 9 | 84.39 | 9 | 83.39 | 83.80 | 0 | 13,148 | 0.00% |
|
| 2021/07/14 | 7 | 85.37 | 9 | 85.56 | 85.10 | -2 | 13,153 | -0.02% |
|
| 2021/07/13 | 5 | 85.70 | 5 | 87.50 | 85.80 | 0 | 13,029 | 0.00% |
|
| 2021/07/12 | 6 | 83.57 | 7 | 84.31 | 84.20 | -1 | 12,905 | -0.01% |
|
| 2021/07/08 | 7 | 81.51 | 6 | 81.80 | 82.10 | 1 | 12,967 | 0.01% |
|
| 2021/07/07 | 21 | 82.95 | 26 | 80.58 | 81.60 | -5 | 12,863 | -0.04% |
|
| 2021/07/06 | 12 | 79.05 | 10 | 81.27 | 80.10 | 2 | 12,696 | 0.02% |
|
| 2021/07/05 | 1 | 77.20 | 1 | 75.50 | 77.50 | 0 | 12,519 | 0.00% |
|
| 2021/07/02 | 2 | 73.90 | 4 | 74.20 | 74.20 | -2 | 12,507 | -0.02% |
|
| 2021/07/01 | 4 | 74.58 | 14 | 75.34 | 74.20 | -10 | 12,619 | -0.08% |
|
| 2021/06/30 | 12 | 74.10 | 9 | 74.43 | 74.60 | 3 | 12,526 | 0.02% |
|
| 2021/06/29 | 13 | 74.52 | 0 | 0.00 | 74.10 | 13 | 12,405 | 0.10% |
|
| 2021/06/28 | 1 | 75.70 | 6 | 75.10 | 75.60 | -5 | 12,425 | -0.04% |
|
| 2021/06/25 | 7 | 73.36 | 5 | 73.60 | 73.40 | 2 | 12,329 | 0.02% |
|
| 2021/06/24 | 35 | 74.46 | 24 | 72.90 | 73.50 | 11 | 12,357 | 0.09% |
|
| 2021/06/23 | 1.1 | 76.30 | 6 | 75.85 | 74.80 | -4.9 | 12,292 | -0.04% |
|
| 2021/06/22 | 10 | 72.50 | 12 | 73.33 | 72.40 | -2 | 12,022 | -0.02% |
|
| 2021/06/21 | 16 | 70.07 | 11 | 70.83 | 70.40 | 5 | 11,687 | 0.04% |
|
| 2021/06/18 | 11 | 70.24 | 17 | 70.03 | 70.60 | -6 | 11,698 | -0.05% |
|
| 2021/06/17 | 14 | 70.42 | 10 | 71.06 | 71.20 | 4 | 11,722 | 0.03% |
|
| 2021/06/16 | 23 | 69.41 | 45 | 70.18 | 69.30 | -22 | 11,791 | -0.19% |
|
| 2021/06/15 | 41 | 67.03 | 50 | 67.47 | 67.80 | -9 | 11,687 | -0.08% |
|
| 2021/06/11 | 12 | 63.70 | 6 | 63.30 | 63.60 | 6 | 11,555 | 0.05% |
|
| 2021/06/10 | 11 | 64.75 | 6 | 64.00 | 64.00 | 5 | 11,777 | 0.04% |
|
| 2021/06/09 | 8 | 63.70 | 8 | 65.20 | 65.00 | 0 | 11,889 | 0.00% |
|
| 2021/06/08 | 5 | 65.00 | 8 | 66.13 | 64.80 | -3 | 11,937 | -0.03% |
|
| 2021/06/07 | 4 | 64.10 | 0 | 0.00 | 64.10 | 4 | 11,934 | 0.03% |
|
| 2021/06/04 | 8 | 64.86 | 0 | 0.00 | 64.30 | 8 | 11,845 | 0.07% |
|
| 2021/06/03 | 3 | 65.00 | 8 | 65.93 | 65.80 | -5 | 11,859 | -0.04% |
|
| 2021/06/02 | 20 | 64.54 | 8 | 65.75 | 64.30 | 12 | 11,861 | 0.10% |
|
| 2021/06/01 | 10 | 62.96 | 37 | 63.88 | 64.00 | -27 | 11,763 | -0.23% |
|
| 2021/05/28 | 81 | 61.47 | 3 | 61.43 | 61.50 | 78 | 11,730 | 0.66% |
|
| 2021/05/27 | 6 | 61.07 | 6 | 61.30 | 60.80 | 0 | 11,814 | 0.00% |
|
| 2021/05/26 | 18 | 61.33 | 6 | 61.70 | 62.00 | 12 | 11,829 | 0.10% |
|
| 2021/05/25 | 1 | 62.10 | 2 | 60.30 | 62.10 | -1 | 11,766 | -0.01% |
|
| 2021/05/24 | 6 | 57.27 | 5 | 57.30 | 57.70 | 1 | 11,779 | 0.01% |
|
| 2021/05/21 | 5 | 57.50 | 0 | 0.00 | 57.60 | 5 | 11,816 | 0.04% |
|
| 2021/05/20 | 20 | 57.50 | 2 | 57.70 | 57.50 | 18 | 11,905 | 0.15% |
|
| 2021/05/19 | 5 | 56.30 | 5 | 56.36 | 56.80 | 0 | 11,823 | 0.00% |
|
| 2021/05/18 | 6 | 55.07 | 1 | 56.00 | 55.80 | 5 | 12,099 | 0.04% |
|
| 2021/05/17 | 0 | 0.00 | 6 | 53.97 | 52.20 | -6 | 12,110 | -0.05% |
|
| 2021/05/14 | 3 | 56.37 | 8 | 57.05 | 56.80 | -5 | 11,978 | -0.04% |
|
| 2021/05/13 | 2 | 56.45 | 0 | 0.00 | 55.20 | 2 | 11,918 | 0.02% |
|
| 2021/05/12 | 0 | 0.00 | 11 | 53.86 | 54.50 | -11 | 11,847 | -0.09% |
|
| 2021/05/11 | 1 | 58.00 | 5 | 55.00 | 55.30 | -4 | 11,750 | -0.03% |
|
| 2021/05/07 | 5 | 61.20 | 7 | 61.44 | 61.40 | -2 | 12,225 | -0.02% |
|
| 2021/05/06 | 5 | 59.80 | 15 | 59.53 | 59.00 | -10 | 12,352 | -0.08% |
|
| 2021/05/05 | 1 | 59.00 | 0 | 0.00 | 58.90 | 1 | 12,507 | 0.01% |
|
| 2021/05/04 | 6 | 62.08 | 2 | 63.85 | 60.50 | 4 | 12,696 | 0.03% |
|
| 2021/05/03 | 5 | 64.50 | 35 | 64.89 | 63.00 | -30 | 12,729 | -0.24% |
|
| 2021/04/29 | 26 | 68.07 | 19.2 | 69.40 | 66.40 | 6.9 | 12,823 | 0.05% |
|
| 2021/04/28 | 14 | 65.02 | 30 | 66.14 | 65.70 | -16 | 12,537 | -0.13% |
|
| 2021/04/27 | 37 | 62.64 | 30 | 62.82 | 62.30 | 7 | 12,354 | 0.06% |
|
| 2021/04/26 | 40 | 62.39 | 0 | 0.00 | 62.80 | 40 | 12,303 | 0.33% |
|
| 2021/04/23 | 0 | 0.00 | 14 | 59.09 | 61.40 | -14 | 11,914 | -0.12% |
|
| 2021/04/22 | 5 | 57.56 | 2 | 57.60 | 55.90 | 3 | 11,783 | 0.03% |
|
| 2021/04/21 | 1 | 57.60 | 2 | 57.75 | 57.30 | -1 | 11,799 | -0.01% |
|
| 2021/04/20 | 1 | 56.80 | 18 | 56.79 | 57.40 | -17 | 11,736 | -0.14% |
|
| 2021/04/19 | 1 | 55.50 | 0 | 0.00 | 55.60 | 1 | 11,704 | 0.01% |
|
| 2021/04/16 | 12 | 55.27 | 1 | 56.50 | 55.20 | 11 | 11,708 | 0.09% |
|
| 2021/04/15 | 0 | 0.00 | 27 | 55.74 | 56.00 | -27 | 11,723 | -0.23% |
|
| 2021/04/14 | 6 | 53.67 | 6 | 53.18 | 52.90 | 0 | 11,656 | 0.00% |
|
| 2021/04/13 | 9 | 54.53 | 10 | 54.17 | 54.00 | -1 | 11,682 | -0.01% |
|
| 2021/04/12 | 4 | 54.80 | 4 | 55.25 | 54.60 | 0 | 12,037 | 0.00% |
|
| 2021/04/09 | 28 | 55.69 | 12 | 55.58 | 55.30 | 16 | 12,358 | 0.13% |
|
| 2021/04/08 | 0 | 0.00 | 15 | 56.93 | 57.00 | -15 | 12,227 | -0.12% |
|
| 2021/04/07 | 11 | 55.95 | 9 | 56.06 | 56.70 | 2 | 12,186 | 0.02% |
|
| 2021/04/06 | 1 | 54.90 | 0 | 0.00 | 54.90 | 1 | 12,081 | 0.01% |
|
| 2021/04/01 | 11 | 54.88 | 1 | 54.70 | 55.00 | 10 | 12,093 | 0.08% |
|
| 2021/03/31 | 20 | 54.80 | 2 | 55.00 | 55.10 | 18 | 12,061 | 0.15% |
|
| 2021/03/30 | 0 | 54.40 | 2 | 54.20 | 54.20 | -2 | 12,004 | -0.02% |
|
| 2021/03/29 | 5 | 54.40 | 6 | 54.70 | 54.20 | -1 | 12,152 | -0.01% |
|
| 2021/03/26 | 5 | 53.60 | 16 | 54.08 | 54.50 | -11 | 12,295 | -0.09% |
|
| 2021/03/25 | 24 | 53.47 | 8 | 54.23 | 53.30 | 16 | 12,454 | 0.13% |
|
| 2021/03/24 | 0 | 0.00 | 16 | 54.23 | 54.30 | -16 | 12,934 | -0.12% |
|
| 2021/03/23 | 20 | 53.97 | 10 | 53.40 | 53.40 | 10 | 13,027 | 0.08% |
|
| 2021/03/22 | 28 | 54.55 | 25 | 54.70 | 54.70 | 3 | 13,350 | 0.02% |
|
| 2021/03/19 | 20 | 53.72 | 8 | 53.75 | 54.80 | 12 | 13,461 | 0.09% |
|
| 2021/03/18 | 4 | 53.73 | 18 | 53.73 | 53.90 | -14 | 13,316 | -0.11% |
|
| 2021/03/17 | 5 | 53.30 | 6 | 53.00 | 52.60 | -1 | 13,694 | -0.01% |
|
| 2021/03/16 | 18 | 52.97 | 15 | 53.49 | 53.50 | 3 | 13,719 | 0.02% |
|
| 2021/03/15 | 10 | 51.23 | 9.2 | 51.10 | 52.10 | 0.8 | 13,566 | 0.01% |
|
| 2021/03/12 | 24 | 50.07 | 16 | 50.40 | 50.40 | 8 | 13,435 | 0.06% |
|
| 2021/03/11 | 4 | 49.71 | 10 | 50.84 | 51.10 | -6 | 13,364 | -0.04% |
|
| 2021/03/10 | 6 | 49.65 | 6 | 49.20 | 49.20 | 0 | 13,455 | 0.00% |
|
| 2021/03/08 | 5 | 49.04 | 3 | 48.90 | 49.20 | 2 | 13,596 | 0.01% |
|
| 2021/03/05 | 2 | 49.60 | 0 | 0.00 | 49.00 | 2 | 13,605 | 0.01% |
|
| 2021/03/04 | 5 | 50.50 | 5 | 51.60 | 50.20 | 0 | 13,548 | 0.00% |
|
| 2021/03/03 | 9 | 50.62 | 11 | 50.89 | 50.90 | -2 | 13,466 | -0.01% |
|
| 2021/03/02 | 6 | 50.95 | 11 | 52.02 | 50.80 | -5 | 13,458 | -0.04% |
|
| 2021/02/26 | 14 | 50.04 | 60.3 | 50.19 | 50.50 | -46.3 | 13,419 | -0.35% |
|
| 2021/02/25 | 0 | 0.00 | 1 | 51.00 | 51.10 | -1 | 13,502 | -0.01% |
|
| 2021/02/24 | 16 | 50.41 | 8 | 49.85 | 49.70 | 8 | 13,605 | 0.06% |
|
| 2021/02/23 | 10 | 51.99 | 10 | 52.38 | 51.40 | 0 | 13,783 | 0.00% |
|
| 2021/02/22 | 10 | 53.75 | 11 | 53.70 | 53.00 | -1 | 13,846 | -0.01% |
|
| 2021/02/19 | 16 | 51.51 | 9 | 52.20 | 52.60 | 7 | 13,716 | 0.05% |
|
| 2021/02/18 | 15 | 50.33 | 13 | 51.10 | 52.60 | 2 | 13,480 | 0.01% |
|
| 2021/02/17 | 5 | 49.50 | 2 | 49.73 | 49.35 | 3 | 13,096 | 0.02% |
|
| 2021/02/05 | 2 | 47.88 | 4 | 48.48 | 48.05 | -2 | 12,921 | -0.02% |
|
| 2021/02/04 | 3.1 | 48.31 | 0 | 0.00 | 48.50 | 3.1 | 12,838 | 0.02% |
|
| 2021/02/03 | 5.1 | 49.11 | 18 | 49.84 | 49.90 | -12.9 | 12,713 | -0.10% |
|
| 2021/02/02 | 42.1 | 49.72 | 47 | 49.87 | 49.60 | -4.9 | 12,568 | -0.04% |
|
| 2021/02/01 | 37 | 49.70 | 11 | 50.19 | 50.50 | 26 | 12,400 | 0.21% |
|
| 2021/01/29 | 43 | 49.11 | 8 | 49.51 | 49.10 | 35 | 11,970 | 0.29% |
|
| 2021/01/28 | 1 | 47.55 | 2 | 49.45 | 47.20 | -1 | 11,788 | -0.01% |
|
| 2021/01/26 | 0 | 0.00 | 2 | 49.10 | 49.25 | -2 | 11,336 | -0.02% |
|
| 2021/01/25 | 1 | 47.20 | 7 | 48.41 | 48.60 | -6 | 11,053 | -0.05% |
|
| 2021/01/22 | 2 | 47.60 | 21 | 47.14 | 48.10 | -19 | 10,747 | -0.18% |
|
| 2021/01/21 | 2 | 45.38 | 35 | 45.15 | 45.35 | -33 | 10,434 | -0.32% |
|
| 2021/01/20 | 2 | 43.95 | 0.5 | 44.00 | 43.35 | 1.5 | 10,307 | 0.01% |
|
| 2021/01/19 | 7 | 44.29 | 6 | 44.28 | 44.55 | 1 | 10,227 | 0.01% |
|
| 2021/01/18 | 13 | 43.94 | 4 | 43.85 | 44.80 | 9 | 10,163 | 0.09% |
|
| 2021/01/15 | 5 | 44.55 | 4 | 45.48 | 44.30 | 1 | 10,066 | 0.01% |
|
| 2021/01/14 | 7 | 45.44 | 0 | 0.00 | 45.25 | 7 | 9,898 | 0.07% |
|
| 2021/01/13 | 4 | 45.83 | 0 | 0.00 | 46.05 | 4 | 9,753 | 0.04% |
|
| 2021/01/12 | 6 | 46.05 | 3 | 46.38 | 46.30 | 3 | 9,641 | 0.03% |
|
| 2021/01/11 | 8 | 47.80 | 0 | 0.00 | 47.80 | 8 | 9,521 | 0.08% |
|
| 2021/01/08 | 6 | 47.30 | 1 | 47.45 | 47.45 | 5 | 9,504 | 0.05% |
|
| 2021/01/07 | 2 | 48.10 | 2 | 48.40 | 48.15 | 0 | 9,418 | 0.00% |
|
| 2021/01/06 | 3 | 47.57 | 0 | 0.00 | 47.05 | 3 | 9,411 | 0.03% |
|
| 2021/01/05 | 5 | 48.75 | 16 | 49.02 | 49.00 | -11 | 9,338 | -0.12% |
|
| 2021/01/04 | 2 | 48.70 | 23 | 47.50 | 48.50 | -21 | 8,979 | -0.23% |
|
| 2020/12/31 | 8 | 45.79 | 0 | 0.00 | 45.80 | 8 | 8,581 | 0.09% |
|
| 2020/12/30 | 0 | 0.00 | 3 | 45.87 | 45.95 | -3 | 8,502 | -0.04% |
|
| 2020/12/29 | 0 | 0.00 | 7 | 45.83 | 45.65 | -7 | 8,427 | -0.08% |
|
| 2020/12/28 | 5 | 46.49 | 7 | 46.46 | 46.65 | -2 | 8,355 | -0.02% |
|
| 2020/12/24 | 4 | 45.74 | 2 | 45.95 | 45.45 | 2 | 8,225 | 0.02% |
|
| 2020/12/23 | 5 | 45.64 | 1 | 45.95 | 45.85 | 4 | 8,175 | 0.05% |
|
| 2020/12/22 | 3 | 47.43 | 4 | 48.26 | 45.50 | -1 | 8,084 | -0.01% |
|
| 2020/12/21 | 6 | 46.56 | 4 | 46.88 | 48.20 | 2 | 7,859 | 0.03% |
|
| 2020/12/18 | 101 | 47.87 | 103 | 47.84 | 46.10 | -2 | 7,645 | -0.03% |
大買/大賣/
|
| 2020/12/17 | 18 | 46.24 | 4 | 46.80 | 46.30 | 14 | 7,137 | 0.20% |
|
| 2020/12/16 | 18 | 46.74 | 2 | 45.50 | 46.90 | 16 | 6,983 | 0.23% |
|
| 2020/12/15 | 0 | 0.00 | 28 | 43.74 | 43.80 | -28 | 6,570 | -0.43% |
|
| 2020/12/14 | 0 | 44.95 | 10 | 45.69 | 46.00 | -10 | 6,367 | -0.16% |
|
| 2020/12/11 | 14 | 44.59 | 2.3 | 45.14 | 45.40 | 11.7 | 6,225 | 0.19% |
|
| 2020/12/10 | 6 | 43.45 | 9 | 42.82 | 43.45 | -3 | 5,707 | -0.05% |
|
| 2020/12/09 | 1 | 42.65 | 4.3 | 41.99 | 42.20 | -3.3 | 5,573 | -0.06% |
|
| 2020/12/07 | 0 | 0.00 | 2 | 42.95 | 42.90 | -2 | 5,773 | -0.03% |
|
| 2020/12/04 | 5 | 42.94 | 5.3 | 43.00 | 43.05 | -0.3 | 5,885 | -0.01% |
|
| 2020/12/03 | 1 | 43.00 | 1 | 43.15 | 42.75 | 0 | 5,731 | 0.00% |
|
| 2020/12/02 | 10 | 42.51 | 6 | 42.73 | 42.55 | 4 | 5,636 | 0.07% |
|
| 2020/12/01 | 9 | 42.24 | 22 | 41.85 | 42.50 | -13 | 5,581 | -0.23% |
|
| 2020/11/30 | 1 | 41.80 | 7 | 41.64 | 41.00 | -6 | 5,576 | -0.11% |
|
| 2020/11/27 | 3 | 41.65 | 2 | 41.73 | 41.75 | 1 | 5,694 | 0.02% |
|
| 2020/11/26 | 11 | 41.95 | 0.3 | 42.00 | 41.95 | 10.7 | 5,804 | 0.18% |
|
| 2020/11/25 | 2 | 42.20 | 12 | 42.25 | 41.90 | -10 | 5,880 | -0.17% |
|
| 2020/11/24 | 13 | 42.32 | 3 | 42.17 | 42.10 | 10 | 6,174 | 0.16% |
|
| 2020/11/23 | 10 | 42.80 | 4 | 42.73 | 42.80 | 6 | 6,054 | 0.10% |
|
| 2020/11/20 | 8 | 41.80 | 10 | 41.88 | 41.90 | -2 | 5,885 | -0.03% |
|
| 2020/11/19 | 5 | 40.81 | 2.4 | 40.80 | 40.70 | 2.6 | 5,592 | 0.05% |
|
| 2020/11/18 | 2 | 39.80 | 1 | 40.05 | 39.95 | 1 | 5,521 | 0.02% |
|
| 2020/11/17 | 2 | 38.95 | 1 | 39.20 | 38.90 | 1 | 5,601 | 0.02% |
|
| 2020/11/16 | 2 | 39.20 | 0 | 0.00 | 39.35 | 2 | 5,868 | 0.03% |
|
| 2020/11/13 | 0 | 0.00 | 2 | 39.25 | 39.35 | -2 | 6,110 | -0.03% |
|
| 2020/11/11 | 0 | 0.00 | 1 | 39.90 | 39.85 | -1 | 6,551 | -0.02% |
|
| 2020/11/10 | 2 | 39.48 | 0 | 0.00 | 39.40 | 2 | 6,801 | 0.03% |
|
| 2020/11/09 | 0 | 0.00 | 1 | 39.90 | 39.80 | -1 | 7,407 | -0.01% |
|
| 2020/11/06 | 0 | 0.00 | 1 | 39.80 | 39.30 | -1 | 7,464 | -0.01% |
|
| 2020/11/05 | 0 | 0.00 | 3 | 39.77 | 39.30 | -3 | 7,547 | -0.04% |
|
| 2020/11/03 | 0 | 0.00 | 1 | 39.00 | 39.00 | -1 | 7,663 | -0.01% |
|
| 2020/10/30 | 0 | 0.00 | 15 | 38.90 | 38.25 | -15 | 7,765 | -0.19% |
|
| 2020/10/29 | 0 | 0.00 | 1 | 38.55 | 39.05 | -1 | 7,884 | -0.01% |
|
| 2020/10/19 | 2 | 38.60 | 0 | 0.00 | 38.85 | 2 | 8,349 | 0.02% |
|
| 2020/10/16 | 2 | 38.70 | 0 | 0.00 | 38.60 | 2 | 8,510 | 0.02% |
|
| 2020/10/14 | 2 | 39.15 | 4 | 39.44 | 39.65 | -2 | 8,656 | -0.02% |
|
| 2020/10/13 | 1 | 36.95 | 0 | 0.00 | 38.10 | 1 | 8,795 | 0.01% |
|
| 2020/10/08 | 0 | 0.00 | 3 | 38.90 | 38.35 | -3 | 8,979 | -0.03% |
|
| 2020/10/07 | 4 | 38.80 | 0 | 0.00 | 38.70 | 4 | 9,186 | 0.04% |
|
| 2020/10/06 | 0 | 0.00 | 2 | 38.93 | 39.05 | -2 | 9,384 | -0.02% |
|
| 2020/10/05 | 7 | 38.26 | 0 | 0.00 | 38.55 | 7 | 9,582 | 0.07% |
|
| 2020/09/30 | 1 | 37.80 | 0 | 0.00 | 38.10 | 1 | 9,882 | 0.01% |
|
| 2020/09/25 | 3 | 38.10 | 0 | 0.00 | 37.60 | 3 | 10,413 | 0.03% |
|
| 2020/09/24 | 2 | 38.70 | 0 | 0.00 | 38.55 | 2 | 10,511 | 0.02% |
|
| 2020/09/18 | 2 | 40.63 | 1 | 40.50 | 40.70 | 1 | 11,199 | 0.01% |
|
| 2020/09/15 | 2 | 42.40 | 0 | 0.00 | 41.65 | 2 | 11,338 | 0.02% |
|
| 2020/09/14 | 1 | 41.80 | 0 | 0.00 | 41.70 | 1 | 11,693 | 0.01% |
|
| 2020/09/11 | 0 | 0.00 | 3 | 40.60 | 41.10 | -3 | 12,061 | -0.02% |
|
| 2020/09/10 | 4 | 42.25 | 0 | 0.00 | 40.80 | 4 | 12,189 | 0.03% |
|
| 2020/09/09 | 1 | 41.00 | 14 | 41.33 | 41.15 | -13 | 12,078 | -0.11% |
|
| 2020/09/08 | 1 | 40.00 | 0 | 0.00 | 40.00 | 1 | 11,968 | 0.01% |
|
| 2020/09/07 | 1 | 40.45 | 0 | 0.00 | 40.10 | 1 | 12,136 | 0.01% |
|
| 2020/09/04 | 6.2 | 40.43 | 0 | 0.00 | 40.65 | 6.2 | 12,307 | 0.05% |
|
| 2020/09/01 | 0 | 0.00 | 1 | 41.00 | 40.60 | -1 | 13,354 | -0.01% |
|
| 2020/08/31 | 0 | 0.00 | 1 | 41.15 | 41.20 | -1 | 13,354 | -0.01% |
|
| 2020/08/28 | 11.1 | 41.54 | 2 | 41.55 | 41.40 | 9.1 | 13,442 | 0.07% |
|
| 2020/08/27 | 0 | 0.00 | 1 | 39.95 | 40.05 | -1 | 13,279 | -0.01% |
|
| 2020/08/26 | 0.1 | 40.00 | 0 | 0.00 | 39.80 | 0.1 | 13,449 | 0.00% |
|
| 2020/08/25 | 2 | 39.85 | 0 | 0.00 | 40.10 | 2 | 13,704 | 0.01% |
|
| 2020/08/24 | 2 | 38.40 | 0 | 39.20 | 38.95 | 2 | 13,789 | 0.01% |
|
| 2020/08/21 | 5 | 38.30 | 0 | 0.00 | 38.50 | 5 | 14,062 | 0.04% |
|
| 2020/08/20 | 4 | 37.84 | 0 | 0.00 | 38.50 | 4 | 14,188 | 0.03% |
|
| 2020/08/19 | 4.1 | 40.26 | 0 | 0.00 | 40.10 | 4.1 | 14,272 | 0.03% |
|
| 2020/08/18 | 3 | 41.80 | 6 | 41.28 | 41.20 | -3 | 14,805 | -0.02% |
|
| 2020/08/17 | 1 | 43.55 | 0 | 0.00 | 43.50 | 1 | 15,335 | 0.01% |
|
| 2020/08/14 | 0 | 0.00 | 2 | 43.38 | 43.55 | -2 | 15,665 | -0.01% |
|
| 2020/08/13 | 5 | 43.20 | 13 | 43.41 | 44.00 | -8 | 16,035 | -0.05% |
|
| 2020/08/12 | 1 | 41.10 | 0 | 0.00 | 40.90 | 1 | 15,663 | 0.01% |
|
| 2020/08/11 | 2 | 40.40 | 1 | 41.00 | 41.30 | 1 | 15,714 | 0.01% |
|
| 2020/08/10 | 1 | 41.90 | 1 | 42.00 | 40.60 | 0 | 15,931 | 0.00% |
|
| 2020/08/07 | 3 | 40.40 | 0 | 0.00 | 40.20 | 3 | 16,099 | 0.02% |
|
| 2020/08/06 | 1 | 41.40 | 2 | 41.18 | 41.10 | -1 | 16,466 | -0.01% |
|
| 2020/08/05 | 4 | 41.36 | 3 | 41.35 | 41.40 | 1 | 16,852 | 0.01% |
|
| 2020/08/04 | 2 | 41.30 | 0 | 0.00 | 41.50 | 2 | 17,247 | 0.01% |
|
| 2020/08/03 | 0.1 | 41.15 | 0 | 0.00 | 41.20 | 0.1 | 17,674 | 0.00% |
|
| 2020/07/31 | 3 | 40.90 | 3 | 40.70 | 40.85 | 0 | 17,766 | 0.00% |
|
| 2020/07/27 | 1 | 40.90 | 0.2 | 40.50 | 40.55 | 0.8 | 17,835 | 0.00% |
|
| 2020/07/23 | 5 | 42.55 | 5 | 42.00 | 42.00 | 0 | 17,960 | 0.00% |
|
| 2020/07/22 | 0 | 0.00 | 2 | 42.28 | 42.80 | -2 | 18,107 | -0.01% |
|
| 2020/07/21 | 0 | 0.00 | 3 | 41.12 | 41.50 | -3 | 17,986 | -0.02% |
|
| 2020/07/17 | 4 | 40.20 | 5 | 40.13 | 39.85 | -1 | 17,837 | -0.01% |
|
| 2020/07/16 | 13 | 43.30 | 2 | 43.20 | 43.25 | 11 | 17,635 | 0.06% |
|
| 2020/07/15 | 3 | 42.67 | 3 | 42.57 | 42.50 | 0 | 17,423 | 0.00% |
|
| 2020/07/14 | 1 | 43.40 | 2 | 42.60 | 42.50 | -1 | 17,379 | -0.01% |
|
| 2020/07/13 | 14 | 44.41 | 1.3 | 43.67 | 44.50 | 12.7 | 17,295 | 0.07% |
|
| 2020/07/10 | 3 | 42.62 | 0 | 0.00 | 42.50 | 3 | 17,133 | 0.02% |
|
| 2020/07/09 | 3 | 41.80 | 6 | 41.82 | 41.95 | -3 | 16,925 | -0.02% |
|
| 2020/07/08 | 2 | 43.75 | 0 | 0.00 | 43.85 | 2 | 16,649 | 0.01% |
|
| 2020/07/07 | 0 | 0.00 | 1 | 43.20 | 43.50 | -1 | 16,597 | -0.01% |
|
| 2020/07/06 | 1 | 43.35 | 9 | 43.93 | 44.00 | -8 | 16,597 | -0.05% |
|
| 2020/07/03 | 0 | 0.00 | 2 | 43.45 | 43.00 | -2 | 16,418 | -0.01% |
|
| 2020/07/02 | 0 | 0.00 | 9 | 43.43 | 43.95 | -9 | 16,271 | -0.06% |
|
| 2020/07/01 | 5 | 42.03 | 9 | 41.92 | 41.95 | -4 | 15,947 | -0.03% |
|
| 2020/06/30 | 0 | 0.00 | 4 | 40.90 | 40.60 | -4 | 15,644 | -0.03% |
|
| 2020/06/29 | 2 | 40.98 | 0 | 0.00 | 40.65 | 2 | 15,658 | 0.01% |
|
| 2020/06/24 | 0 | 0.00 | 0.3 | 40.40 | 40.50 | -0.3 | 15,616 | 0.00% |
|
| 2020/06/23 | 5 | 40.90 | 9 | 40.79 | 40.65 | -4 | 15,686 | -0.03% |
|
| 2020/06/22 | 10 | 40.60 | 2 | 40.83 | 40.55 | 8 | 15,677 | 0.05% |
|
| 2020/06/19 | 5 | 40.86 | 8 | 40.96 | 40.50 | -3 | 15,803 | -0.02% |
|
| 2020/06/18 | 7 | 40.02 | 10 | 39.20 | 40.60 | -3 | 15,511 | -0.02% |
|
| 2020/06/15 | 5 | 37.85 | 0 | 0.00 | 37.70 | 5 | 15,009 | 0.03% |
|
| 2020/06/12 | 17 | 38.10 | 0 | 0.00 | 37.95 | 17 | 14,993 | 0.11% |
|
| 2020/06/11 | 5 | 38.40 | 10 | 37.83 | 38.20 | -5 | 14,908 | -0.03% |
|
| 2020/06/10 | 1 | 38.10 | 6 | 37.40 | 38.05 | -5 | 14,791 | -0.03% |
|
| 2020/06/09 | 9 | 38.72 | 30 | 37.52 | 37.35 | -21 | 14,569 | -0.14% |
|
| 2020/06/08 | 9 | 40.04 | 3 | 40.67 | 40.55 | 6 | 13,891 | 0.04% |
|
| 2020/06/05 | 6 | 40.33 | 0 | 0.00 | 40.80 | 6 | 13,694 | 0.04% |
|
| 2020/06/04 | 10 | 40.54 | 0 | 0.00 | 40.35 | 10 | 13,703 | 0.07% |
|
| 2020/06/03 | 6 | 42.18 | 2 | 41.50 | 41.10 | 4 | 13,553 | 0.03% |
|
| 2020/06/02 | 1 | 41.00 | 3 | 41.30 | 41.00 | -2 | 13,320 | -0.02% |
|
| 2020/06/01 | 1 | 40.95 | 3 | 41.72 | 41.85 | -2 | 13,121 | -0.02% |
|
| 2020/05/29 | 1 | 40.80 | 2.2 | 40.91 | 40.60 | -1.2 | 12,818 | -0.01% |
|
| 2020/05/28 | 5 | 41.80 | 0 | 0.00 | 40.55 | 5 | 12,660 | 0.04% |
|
| 2020/05/27 | 5 | 41.74 | 2 | 42.30 | 41.60 | 3 | 12,319 | 0.02% |
|
| 2020/05/26 | 2 | 42.43 | 2 | 42.40 | 41.70 | 0 | 12,135 | 0.00% |
|
| 2020/05/25 | 8 | 41.88 | 9.3 | 42.09 | 42.30 | -1.3 | 11,780 | -0.01% |
|
| 2020/05/22 | 4 | 40.20 | 10 | 40.14 | 39.80 | -6 | 11,043 | -0.05% |
|
| 2020/05/21 | 3 | 38.70 | 9 | 38.77 | 38.85 | -6 | 10,233 | -0.06% |
|
| 2020/05/20 | 1 | 38.35 | 3 | 37.77 | 39.05 | -2 | 9,765 | -0.02% |
|
| 2020/05/19 | 1 | 37.10 | 2 | 36.68 | 36.30 | -1 | 9,161 | -0.01% |
|
| 2020/05/18 | 0 | 0.00 | 2 | 35.35 | 36.10 | -2 | 8,953 | -0.02% |
|
| 2020/05/15 | 0 | 0.00 | 11 | 36.04 | 35.80 | -11 | 8,840 | -0.12% |
|
| 2020/05/14 | 6 | 37.07 | 7 | 37.29 | 36.50 | -1 | 8,503 | -0.01% |
|
| 2020/05/13 | 2 | 36.30 | 92 | 37.37 | 37.45 | -90 | 8,158 | -1.10% |
|
| 2020/05/12 | 2 | 35.55 | 11 | 35.64 | 35.85 | -9 | 7,777 | -0.12% |
|
| 2020/05/11 | 0 | 0.00 | 6 | 34.13 | 34.90 | -6 | 7,351 | -0.08% |
|
| 2020/05/08 | 13 | 33.13 | 31 | 33.50 | 33.00 | -18 | 6,940 | -0.26% |
|
| 2020/05/07 | 3 | 31.63 | 37 | 31.83 | 31.95 | -34 | 6,412 | -0.53% |
|
| 2020/05/06 | 22 | 31.08 | 23 | 31.55 | 31.25 | -1 | 6,293 | -0.02% |
|
| 2020/05/05 | 7 | 30.97 | 2 | 30.95 | 30.60 | 5 | 6,183 | 0.08% |
|
| 2020/05/04 | 20 | 30.55 | 0 | 0.00 | 30.55 | 20 | 6,093 | 0.33% |
|
| 2020/04/30 | 3 | 30.85 | 0 | 0.00 | 31.00 | 3 | 6,073 | 0.05% |
|
| 2020/04/29 | 1 | 30.60 | 1 | 30.75 | 30.75 | 0 | 6,055 | 0.00% |
|
| 2020/04/28 | 2 | 31.03 | 1 | 30.95 | 30.95 | 1 | 6,023 | 0.02% |
|
| 2020/04/27 | 0 | 0.00 | 48 | 30.51 | 30.80 | -48 | 5,969 | -0.80% |
|
| 2020/04/24 | 0 | 0.00 | 2 | 29.05 | 28.95 | -2 | 5,749 | -0.03% |
|
| 2020/04/23 | 0 | 0.00 | 1 | 28.35 | 28.35 | -1 | 5,699 | -0.02% |
|
| 2020/04/22 | 1 | 27.30 | 0 | 0.00 | 28.10 | 1 | 5,707 | 0.02% |
|
| 2020/04/21 | 12 | 28.61 | 1 | 27.90 | 27.80 | 11 | 5,660 | 0.19% |
|
| 2020/04/17 | 2 | 28.80 | 3 | 29.60 | 28.75 | -1 | 5,625 | -0.02% |
|
| 2020/04/16 | 0 | 0.00 | 22 | 28.69 | 29.10 | -22 | 5,528 | -0.40% |
|
| 2020/04/15 | 0 | 0.00 | 3 | 28.18 | 28.15 | -3 | 5,394 | -0.06% |
|
| 2020/04/14 | 10 | 27.75 | 123 | 27.85 | 27.90 | -113 | 5,394 | -2.09% |
大賣/鉅額交易
|
| 2020/04/13 | 10 | 27.60 | 1 | 27.80 | 27.50 | 9 | 5,393 | 0.17% |
|
| 2020/04/09 | 150 | 27.48 | 24 | 27.66 | 27.60 | 126 | 5,419 | 2.32% |
大買/鉅額交易
|
| 2020/04/08 | 11 | 26.43 | 9 | 26.33 | 26.80 | 2 | 5,307 | 0.04% |
|
| 2020/04/07 | 0 | 0.00 | 4 | 25.80 | 25.90 | -4 | 5,205 | -0.08% |
|
| 2020/04/06 | 0 | 0.00 | 10 | 25.13 | 25.20 | -10 | 5,157 | -0.19% |
|
| 2020/04/01 | 2 | 24.65 | 4 | 24.84 | 24.95 | -2 | 5,183 | -0.04% |
|
| 2020/03/31 | 2 | 25.05 | 2 | 25.18 | 24.70 | 0 | 5,167 | 0.00% |
|
| 2020/03/30 | 0 | 0.00 | 3 | 24.48 | 25.10 | -3 | 5,085 | -0.06% |
|
| 2020/03/27 | 12 | 24.54 | 11 | 24.63 | 24.60 | 1 | 4,988 | 0.02% |
|
| 2020/03/26 | 2 | 23.85 | 1 | 23.75 | 24.05 | 1 | 4,862 | 0.02% |
|
| 2020/03/25 | 3 | 24.57 | 2 | 24.93 | 24.30 | 1 | 4,773 | 0.02% |
|
| 2020/03/24 | 0 | 0.00 | 16 | 23.75 | 23.75 | -16 | 4,530 | -0.35% |
|
| 2020/03/23 | 6 | 21.52 | 0 | 0.00 | 21.60 | 6 | 4,424 | 0.14% |
|
| 2020/03/20 | 1 | 22.45 | 1 | 23.05 | 22.60 | 0 | 4,426 | 0.00% |
|
| 2020/03/19 | 15 | 21.80 | 20 | 22.01 | 21.00 | -5 | 4,364 | -0.11% |
|
| 2020/03/18 | 6 | 22.63 | 0 | 0.00 | 22.40 | 6 | 4,298 | 0.14% |
|
| 2020/03/17 | 12 | 22.35 | 2 | 22.25 | 22.00 | 10 | 4,367 | 0.23% |
|
| 2020/03/16 | 39 | 23.93 | 0.4 | 24.70 | 23.70 | 38.6 | 4,396 | 0.88% |
|
| 2020/03/13 | 7 | 23.73 | 9 | 23.75 | 25.00 | -2 | 4,384 | -0.05% |
|
| 2020/03/12 | 3 | 26.40 | 2 | 26.35 | 26.15 | 1 | 4,318 | 0.02% |
|
| 2020/03/10 | 7 | 28.20 | 62 | 27.95 | 28.40 | -55 | 4,285 | -1.28% |
|
| 2020/03/09 | 2 | 29.50 | 0 | 0.00 | 29.00 | 2 | 4,176 | 0.05% |
|
| 2020/03/05 | 2 | 30.63 | 1 | 30.85 | 30.60 | 1 | 4,249 | 0.02% |
|
| 2020/03/04 | 1 | 30.25 | 0 | 0.00 | 30.30 | 1 | 4,292 | 0.02% |
|
| 2020/03/03 | 1 | 30.55 | 0 | 0.00 | 30.55 | 1 | 4,397 | 0.02% |
|
| 2020/03/02 | 1 | 30.60 | 1 | 30.50 | 30.60 | 0 | 4,476 | 0.00% |
|
| 2020/02/27 | 9 | 31.56 | 2 | 31.48 | 30.90 | 7 | 4,561 | 0.15% |
|
| 2020/02/25 | 0 | 0.00 | 4 | 30.93 | 31.10 | -4 | 5,137 | -0.08% |
|
| 2020/02/24 | 0 | 0.00 | 1 | 30.90 | 30.65 | -1 | 5,145 | -0.02% |
|
| 2020/02/21 | 0 | 0.00 | 1 | 31.10 | 31.20 | -1 | 5,163 | -0.02% |
|
| 2020/02/20 | 0 | 0.00 | 5 | 31.35 | 31.05 | -5 | 5,187 | -0.10% |
|
| 2020/02/19 | 0 | 0.00 | 13 | 31.06 | 31.05 | -13 | 5,182 | -0.25% |
|
| 2020/02/18 | 4 | 30.50 | 11 | 30.65 | 30.85 | -7 | 5,200 | -0.13% |
|
| 2020/02/17 | 3 | 30.15 | 5 | 30.19 | 30.35 | -2 | 5,173 | -0.04% |
|
| 2020/02/14 | 0 | 0.00 | 4 | 30.43 | 30.30 | -4 | 5,232 | -0.08% |
|
| 2020/02/13 | 9 | 30.36 | 4 | 30.20 | 30.15 | 5 | 5,292 | 0.09% |
|
| 2020/02/12 | 1 | 29.70 | 4 | 29.78 | 29.80 | -3 | 5,426 | -0.06% |
|
| 2020/02/11 | 1 | 29.15 | 0 | 0.00 | 29.15 | 1 | 5,723 | 0.02% |
|
| 2020/02/10 | 4 | 28.80 | 0 | 0.00 | 29.15 | 4 | 5,744 | 0.07% |
|
| 2020/02/07 | 1 | 29.35 | 0 | 0.00 | 29.30 | 1 | 5,834 | 0.02% |
|
| 2020/02/06 | 0 | 0.00 | 3 | 29.55 | 29.65 | -3 | 6,091 | -0.05% |
|
| 2020/02/03 | 3 | 28.90 | 0 | 0.00 | 29.35 | 3 | 6,363 | 0.05% |
|
| 2020/01/31 | 2 | 29.35 | 0 | 0.00 | 29.75 | 2 | 6,368 | 0.03% |
|
| 2020/01/30 | 10 | 29.55 | 0 | 0.00 | 29.00 | 10 | 6,404 | 0.16% |
|
| 2020/01/20 | 0 | 0.00 | 3 | 31.50 | 31.50 | -3 | 6,284 | -0.05% |
|
| 2020/01/17 | 1 | 31.40 | 0 | 0.00 | 31.40 | 1 | 6,288 | 0.02% |
|
| 2020/01/16 | 1 | 31.30 | 9 | 31.59 | 31.60 | -8 | 6,288 | -0.13% |
|
| 2020/01/14 | 3 | 31.15 | 2 | 31.40 | 31.40 | 1 | 6,372 | 0.02% |
|
| 2020/01/10 | 1 | 30.50 | 0.3 | 30.55 | 30.50 | 0.8 | 6,455 | 0.01% |
|
| 2020/01/09 | 2 | 30.65 | 2 | 30.65 | 30.60 | 0 | 6,472 | 0.00% |
|
| 2020/01/07 | 1 | 31.10 | 0 | 0.00 | 31.10 | 1 | 6,774 | 0.01% |
|
| 2020/01/06 | 2 | 31.73 | 1 | 31.85 | 31.65 | 1 | 7,065 | 0.01% |
|
| 2020/01/03 | 8 | 31.79 | 2 | 31.95 | 31.70 | 6 | 7,075 | 0.08% |
|
| 2020/01/02 | 3 | 31.83 | 8 | 31.86 | 31.90 | -5 | 7,116 | -0.07% |
|
| 2019/12/31 | 6 | 31.19 | 0 | 0.00 | 31.25 | 6 | 7,162 | 0.08% |
|
| 2019/12/30 | 0 | 0.00 | 1 | 31.15 | 31.05 | -1 | 7,215 | -0.01% |
|
| 2019/12/27 | 4 | 31.40 | 20 | 31.45 | 31.15 | -16 | 7,464 | -0.21% |
|
| 2019/12/26 | 1 | 30.90 | 1 | 30.95 | 30.90 | 0 | 7,462 | 0.00% |
|
| 2019/12/20 | 0 | 0.00 | 1 | 31.25 | 31.05 | -1 | 7,472 | -0.01% |
|
| 2019/12/18 | 6 | 31.03 | 0 | 0.00 | 31.10 | 6 | 7,423 | 0.08% |
|
| 2019/12/17 | 1 | 30.90 | 1 | 31.00 | 30.95 | 0 | 7,381 | 0.00% |
|
| 2019/12/16 | 2 | 30.45 | 0 | 0.00 | 31.00 | 2 | 7,349 | 0.03% |
|
| 2019/12/13 | 3 | 30.57 | 0 | 0.00 | 30.20 | 3 | 7,288 | 0.04% |
|
| 2019/12/12 | 2 | 30.60 | 0 | 0.00 | 30.20 | 2 | 7,172 | 0.03% |
|
| 2019/12/11 | 3 | 30.75 | 4 | 30.76 | 30.80 | -1 | 7,033 | -0.01% |
|
| 2019/12/10 | 3 | 31.50 | 2 | 31.70 | 31.45 | 1 | 6,910 | 0.01% |
|
| 2019/12/09 | 2 | 31.53 | 20 | 31.30 | 31.35 | -18 | 6,856 | -0.26% |
|
| 2019/12/06 | 0 | 0.00 | 1 | 31.70 | 31.75 | -1 | 6,905 | -0.01% |
|
| 2019/12/05 | 1 | 32.05 | 5 | 31.95 | 31.90 | -4 | 6,892 | -0.06% |
|
| 2019/12/04 | 1 | 31.65 | 0 | 0.00 | 31.90 | 1 | 6,846 | 0.01% |
|
| 2019/12/03 | 0 | 0.00 | 6 | 31.48 | 31.65 | -6 | 6,889 | -0.09% |
|
| 2019/12/02 | 22 | 31.38 | 0 | 0.00 | 31.30 | 22 | 6,883 | 0.32% |
|
| 2019/11/29 | 2 | 32.33 | 14 | 32.74 | 32.30 | -12 | 6,830 | -0.18% |
|
| 2019/11/28 | 0 | 0.00 | 0.4 | 32.70 | 32.70 | -0.4 | 6,789 | -0.01% |
|
| 2019/11/27 | 10 | 33.15 | 1 | 32.95 | 33.15 | 9 | 6,741 | 0.13% |
|
| 2019/11/26 | 5 | 32.76 | 1 | 33.10 | 32.60 | 4 | 6,676 | 0.06% |
|
| 2019/11/25 | 3 | 32.95 | 24 | 33.26 | 32.60 | -21 | 6,607 | -0.32% |
|
| 2019/11/22 | 9 | 32.81 | 6 | 32.64 | 32.55 | 3 | 6,450 | 0.05% |
|
| 2019/11/21 | 1 | 31.10 | 2 | 32.03 | 32.05 | -1 | 6,166 | -0.02% |
|
| 2019/11/19 | 1 | 32.40 | 4 | 32.30 | 32.00 | -3 | 6,753 | -0.04% |
|
| 2019/11/15 | 11 | 31.85 | 1 | 32.15 | 31.85 | 10 | 6,786 | 0.15% |
|
| 2019/11/14 | 13 | 31.85 | 2 | 32.10 | 31.85 | 11 | 6,799 | 0.16% |
|
| 2019/11/13 | 2 | 31.80 | 5 | 32.34 | 31.80 | -3 | 6,794 | -0.04% |
|
| 2019/11/12 | 3 | 32.58 | 3 | 32.53 | 32.55 | 0 | 6,786 | 0.00% |
|
| 2019/11/11 | 14 | 32.65 | 3 | 32.93 | 32.55 | 11 | 6,729 | 0.16% |
|
| 2019/11/08 | 16 | 32.71 | 3 | 32.97 | 32.85 | 13 | 6,584 | 0.20% |
|
| 2019/11/07 | 2 | 31.70 | 0 | 0.00 | 31.75 | 2 | 6,266 | 0.03% |
|
| 2019/11/06 | 1 | 31.75 | 5 | 32.01 | 32.15 | -4 | 6,253 | -0.06% |
|
| 2019/11/05 | 0 | 0.00 | 7 | 32.38 | 32.75 | -7 | 6,175 | -0.11% |
|
| 2019/11/04 | 14 | 30.72 | 51 | 31.57 | 32.05 | -37 | 5,941 | -0.62% |
|
| 2019/11/01 | 3 | 29.80 | 3 | 29.70 | 29.70 | 0 | 5,705 | 0.00% |
|
| 2019/10/31 | 20 | 30.01 | 0 | 0.00 | 29.95 | 20 | 5,708 | 0.35% |
|
| 2019/10/30 | 2 | 30.10 | 11 | 30.20 | 30.00 | -9 | 5,678 | -0.16% |
|
| 2019/10/29 | 31 | 31.33 | 9 | 30.90 | 30.50 | 22 | 5,603 | 0.39% |
|
| 2019/10/28 | 80 | 31.45 | 0 | 0.00 | 31.40 | 80 | 5,531 | 1.45% |
|
| 2019/10/25 | 10 | 31.54 | 17 | 31.55 | 31.55 | -7 | 5,527 | -0.13% |
|
| 2019/10/23 | 15 | 31.65 | 21 | 31.79 | 31.50 | -6 | 5,547 | -0.11% |
|
| 2019/10/22 | 14 | 32.01 | 12 | 32.18 | 32.00 | 2 | 5,538 | 0.04% |
|
| 2019/10/21 | 1 | 31.30 | 82 | 31.90 | 32.05 | -81 | 5,473 | -1.48% |
|
| 2019/10/18 | 4 | 31.45 | 0 | 0.00 | 31.35 | 4 | 5,387 | 0.07% |
|
| 2019/10/16 | 2 | 30.93 | 0 | 0.00 | 30.85 | 2 | 5,349 | 0.04% |
|
| 2019/10/15 | 20 | 31.58 | 4 | 31.49 | 30.90 | 16 | 5,293 | 0.30% |
|
| 2019/10/14 | 9 | 30.63 | 6 | 30.50 | 31.00 | 3 | 5,017 | 0.06% |
|
| 2019/10/09 | 1 | 30.30 | 1 | 30.60 | 30.70 | 0 | 4,732 | 0.00% |
|
| 2019/10/08 | 15 | 30.50 | 0 | 0.00 | 30.70 | 15 | 4,734 | 0.32% |
|
| 2019/10/07 | 5 | 30.68 | 0 | 0.00 | 30.90 | 5 | 4,709 | 0.11% |
|
| 2019/10/04 | 11 | 30.10 | 1 | 30.10 | 29.80 | 10 | 4,594 | 0.22% |
|
| 2019/10/03 | 7 | 30.04 | 6 | 30.14 | 30.10 | 1 | 4,570 | 0.02% |
|
| 2019/10/02 | 3 | 28.28 | 4 | 29.09 | 29.40 | -1 | 4,302 | -0.02% |
|
| 2019/10/01 | 2 | 28.15 | 0 | 0.00 | 28.05 | 2 | 4,236 | 0.05% |
|
| 2019/09/25 | 0 | 0.00 | 1 | 29.00 | 28.90 | -1 | 4,321 | -0.02% |
|
| 2019/09/23 | 0 | 0.00 | 1 | 28.65 | 28.65 | -1 | 4,361 | -0.02% |
|
| 2019/09/20 | 4 | 28.30 | 0 | 0.00 | 28.30 | 4 | 4,381 | 0.09% |
|
| 2019/09/18 | 1 | 28.50 | 0 | 0.00 | 28.50 | 1 | 4,383 | 0.02% |
|
| 2019/09/11 | 1 | 28.80 | 0 | 0.00 | 28.75 | 1 | 4,673 | 0.02% |
|
| 2019/09/10 | 1 | 27.95 | 2 | 28.28 | 29.00 | -1 | 4,647 | -0.02% |
|
| 2019/09/04 | 0 | 0.00 | 2 | 29.08 | 29.35 | -2 | 4,608 | -0.04% |
|
| 2019/09/03 | 0 | 0.00 | 1 | 29.00 | 28.95 | -1 | 4,617 | -0.02% |
|
| 2019/08/30 | 4 | 27.94 | 0 | 0.00 | 27.90 | 4 | 4,556 | 0.09% |
|
| 2019/08/29 | 2 | 28.10 | 1 | 27.95 | 27.90 | 1 | 4,525 | 0.02% |
|
| 2019/08/28 | 2 | 28.13 | 0 | 0.00 | 28.05 | 2 | 4,513 | 0.04% |
|
| 2019/08/27 | 3 | 28.33 | 0 | 0.00 | 28.00 | 3 | 4,599 | 0.07% |
|
| 2019/08/26 | 1 | 28.00 | 0 | 0.00 | 28.10 | 1 | 4,548 | 0.02% |
|
| 2019/08/23 | 5 | 30.49 | 0 | 0.00 | 30.30 | 5 | 4,475 | 0.11% |
|
| 2019/08/22 | 84 | 31.59 | 41 | 30.82 | 30.80 | 43 | 4,316 | 1.00% |
|
| 2019/08/19 | 0 | 0.00 | 1 | 34.00 | 33.85 | -1 | 3,993 | -0.03% |
|
| 2019/08/15 | 0 | 0.00 | 3 | 32.95 | 32.50 | -3 | 4,190 | -0.07% |
|
| 2019/08/14 | 3 | 32.75 | 0 | 0.00 | 32.70 | 3 | 4,184 | 0.07% |
|
| 2019/08/06 | 1 | 32.15 | 0 | 0.00 | 32.00 | 1 | 4,444 | 0.02% |
|
| 2019/08/02 | 3 | 32.83 | 2 | 33.05 | 32.80 | 1 | 4,542 | 0.02% |
|
| 2019/08/01 | 2 | 33.90 | 0 | 0.00 | 33.90 | 2 | 4,559 | 0.04% |
|
| 2019/07/31 | 0 | 0.00 | 1 | 34.30 | 34.40 | -1 | 4,588 | -0.02% |
|
| 2019/07/30 | 5 | 33.66 | 4 | 33.95 | 34.00 | 1 | 4,598 | 0.02% |
|
| 2019/07/26 | 9 | 34.78 | 0 | 0.00 | 34.75 | 9 | 4,692 | 0.19% |
|
| 2019/07/25 | 2 | 35.00 | 6 | 35.38 | 34.85 | -4 | 4,719 | -0.08% |
|
| 2019/07/19 | 4 | 34.88 | 0 | 0.00 | 34.70 | 4 | 4,859 | 0.08% |
|
| 2019/07/18 | 1 | 34.80 | 0 | 0.00 | 34.60 | 1 | 4,903 | 0.02% |
|
| 2019/07/17 | 0 | 0.00 | 2 | 35.05 | 35.05 | -2 | 4,961 | -0.04% |
|
| 2019/07/16 | 0 | 0.00 | 5 | 35.30 | 35.20 | -5 | 5,080 | -0.10% |
|
| 2019/07/12 | 1 | 35.00 | 32 | 35.38 | 35.25 | -31 | 5,313 | -0.58% |
|
| 2019/07/11 | 0 | 0.00 | 4 | 34.71 | 34.65 | -4 | 5,449 | -0.07% |
|
| 2019/07/10 | 2 | 34.20 | 0 | 0.00 | 34.10 | 2 | 5,479 | 0.04% |
|
| 2019/07/09 | 1 | 33.60 | 0 | 0.00 | 33.70 | 1 | 5,638 | 0.02% |
|
| 2019/07/08 | 0 | 0.00 | 4.3 | 34.48 | 34.30 | -4.3 | 5,725 | -0.08% |
|
| 2019/07/04 | 0 | 0.00 | 2 | 34.60 | 34.60 | -2 | 6,265 | -0.03% |
|
| 2019/07/03 | 0 | 0.00 | 1 | 34.00 | 33.80 | -1 | 6,642 | -0.02% |
|
| 2019/07/02 | 0 | 0.00 | 1 | 34.20 | 33.95 | -1 | 6,845 | -0.01% |
|
| 2019/07/01 | 1 | 33.80 | 0 | 0.00 | 34.05 | 1 | 6,896 | 0.01% |
|
| 2019/06/28 | 1 | 33.30 | 1 | 33.50 | 33.30 | 0 | 6,902 | 0.00% |
|
| 2019/06/26 | 7 | 32.89 | 0 | 0.00 | 33.15 | 7 | 7,213 | 0.10% |
|
| 2019/06/25 | 4 | 33.14 | 1 | 33.00 | 33.20 | 3 | 7,332 | 0.04% |
|
| 2019/06/24 | 2 | 33.70 | 0 | 0.00 | 33.75 | 2 | 7,343 | 0.03% |
|
| 2019/06/21 | 7 | 33.61 | 16 | 34.11 | 33.60 | -9 | 7,380 | -0.12% |
|
| 2019/06/20 | 0 | 0.00 | 2 | 33.40 | 33.70 | -2 | 7,327 | -0.03% |
|
| 2019/06/19 | 3 | 32.53 | 0 | 0.00 | 32.50 | 3 | 7,366 | 0.04% |
|
| 2019/06/18 | 1 | 32.20 | 1 | 32.00 | 32.15 | 0 | 7,757 | 0.00% |
|
| 2019/06/17 | 1 | 32.10 | 1 | 32.25 | 32.25 | 0 | 7,868 | 0.00% |
|
| 2019/06/13 | 0 | 0.00 | 19 | 32.96 | 32.65 | -19 | 7,961 | -0.24% |
|
| 2019/06/12 | 1 | 32.10 | 3 | 32.08 | 32.30 | -2 | 7,865 | -0.03% |
|
| 2019/06/11 | 0 | 0.00 | 0.2 | 31.80 | 31.70 | -0.2 | 7,877 | 0.00% |
|
| 2019/06/06 | 5 | 31.30 | 0 | 0.00 | 30.85 | 5 | 8,259 | 0.06% |
|
| 2019/06/04 | 3 | 31.10 | 2 | 31.20 | 31.10 | 1 | 8,331 | 0.01% |
|
| 2019/06/03 | 5 | 30.94 | 2 | 31.15 | 31.05 | 3 | 8,323 | 0.04% |
|
| 2019/05/31 | 0 | 0.00 | 5 | 32.01 | 32.00 | -5 | 8,202 | -0.06% |
|
| 2019/05/30 | 5 | 31.95 | 1 | 32.35 | 31.95 | 4 | 8,176 | 0.05% |
|
| 2019/05/29 | 3 | 32.30 | 2 | 31.45 | 32.70 | 1 | 8,135 | 0.01% |
|
| 2019/05/28 | 5 | 31.19 | 11 | 31.40 | 31.10 | -6 | 8,068 | -0.07% |
|
| 2019/05/27 | 12 | 30.18 | 2 | 30.70 | 30.95 | 10 | 8,098 | 0.12% |
|
| 2019/05/24 | 3 | 30.55 | 2 | 30.68 | 30.25 | 1 | 8,087 | 0.01% |
|
| 2019/05/23 | 13 | 30.87 | 0 | 0.00 | 30.80 | 13 | 8,036 | 0.16% |
|
| 2019/05/22 | 2 | 32.60 | 2 | 32.78 | 32.05 | 0 | 7,867 | 0.00% |
|
| 2019/05/20 | 2 | 33.80 | 0 | 0.00 | 33.65 | 2 | 7,855 | 0.03% |
|
| 2019/05/17 | 0 | 0.00 | 8 | 34.43 | 34.50 | -8 | 7,864 | -0.10% |
|
| 2019/05/16 | 2 | 34.30 | 1 | 34.10 | 34.05 | 1 | 7,855 | 0.01% |
|
| 2019/05/15 | 2 | 33.33 | 0 | 0.00 | 33.50 | 2 | 7,953 | 0.03% |
|
| 2019/05/14 | 14 | 31.51 | 4 | 31.68 | 32.60 | 10 | 7,996 | 0.13% |
|
| 2019/05/13 | 40 | 33.10 | 0 | 0.00 | 33.00 | 40 | 7,903 | 0.51% |
|
| 2019/05/10 | 2 | 34.90 | 0 | 0.00 | 33.95 | 2 | 7,912 | 0.03% |
|
| 2019/05/08 | 1 | 36.10 | 1 | 36.60 | 36.60 | 0 | 7,993 | 0.00% |
|
| 2019/05/06 | 2 | 36.80 | 0 | 0.00 | 36.70 | 2 | 8,284 | 0.02% |
|
| 2019/05/03 | 0 | 0.00 | 3 | 37.53 | 37.90 | -3 | 8,241 | -0.04% |
|
| 2019/05/02 | 1 | 37.05 | 0 | 0.00 | 37.40 | 1 | 8,187 | 0.01% |
|
| 2019/04/30 | 0 | 0.00 | 2 | 36.25 | 36.95 | -2 | 8,159 | -0.02% |
|
| 2019/04/29 | 0 | 0.00 | 1 | 36.35 | 36.25 | -1 | 8,146 | -0.01% |
|
| 2019/04/26 | 2 | 37.20 | 0 | 0.00 | 37.00 | 2 | 8,183 | 0.02% |
|
| 2019/04/25 | 0 | 0.00 | 6 | 38.15 | 37.85 | -6 | 8,169 | -0.07% |
|
| 2019/04/24 | 0 | 0.00 | 1 | 38.10 | 37.55 | -1 | 8,154 | -0.01% |
|
| 2019/04/23 | 1 | 37.10 | 205 | 37.32 | 37.80 | -204 | 8,109 | -2.52% |
大賣/鉅額交易
|
| 2019/04/22 | 111 | 38.63 | 7 | 38.07 | 37.80 | 104 | 8,045 | 1.29% |
大買/鉅額交易
|
| 2019/04/19 | 104 | 38.06 | 3 | 38.17 | 38.35 | 101 | 8,029 | 1.26% |
大買/鉅額交易
|
| 2019/04/18 | 17 | 38.14 | 203 | 37.75 | 37.35 | -186 | 7,983 | -2.33% |
大賣/鉅額交易
|
| 2019/04/17 | 6 | 37.73 | 10 | 37.80 | 37.50 | -4 | 7,919 | -0.05% |
|
| 2019/04/16 | 0 | 0.00 | 13 | 37.61 | 37.35 | -13 | 7,788 | -0.17% |
|
| 2019/04/15 | 1 | 37.35 | 4 | 36.95 | 37.15 | -3 | 7,682 | -0.04% |
|
| 2019/04/12 | 2 | 36.38 | 3 | 36.12 | 36.30 | -1 | 7,588 | -0.01% |
|
| 2019/04/11 | 158 | 37.50 | 2 | 36.43 | 36.20 | 156 | 7,488 | 2.08% |
大買/鉅額交易
|
| 2019/04/10 | 51 | 38.00 | 8 | 37.58 | 37.25 | 43 | 7,275 | 0.59% |
|
| 2019/04/09 | 9 | 37.02 | 22 | 36.80 | 37.20 | -13 | 6,956 | -0.19% |
|
| 2019/04/08 | 1 | 35.25 | 15 | 35.15 | 35.95 | -14 | 6,570 | -0.21% |
|
| 2019/04/03 | 1 | 34.15 | 0 | 0.00 | 34.50 | 1 | 6,398 | 0.02% |
|
| 2019/04/01 | 1.2 | 34.03 | 3 | 34.20 | 33.95 | -1.8 | 6,285 | -0.03% |
|
| 2019/03/29 | 12 | 34.05 | 0 | 0.00 | 34.50 | 12 | 6,158 | 0.19% |
|
| 2019/03/28 | 3 | 34.05 | 11 | 34.45 | 34.60 | -8 | 6,093 | -0.13% |
|
| 2019/03/26 | 4.1 | 33.84 | 1 | 33.95 | 33.60 | 3.1 | 6,351 | 0.05% |
|
| 2019/03/25 | 5 | 33.50 | 1 | 33.80 | 33.75 | 4 | 6,341 | 0.06% |
|
| 2019/03/22 | 2 | 34.55 | 0 | 0.00 | 33.80 | 2 | 6,338 | 0.03% |
|
| 2019/03/21 | 17 | 35.42 | 12 | 35.56 | 35.10 | 5 | 6,491 | 0.08% |
|
| 2019/03/20 | 1 | 34.30 | 10 | 34.15 | 34.55 | -9 | 7,202 | -0.12% |
|
| 2019/03/19 | 10 | 33.65 | 3 | 34.35 | 33.35 | 7 | 7,144 | 0.10% |
|
| 2019/03/18 | 9 | 34.42 | 0 | 0.00 | 34.10 | 9 | 7,276 | 0.12% |
|
| 2019/03/15 | 0 | 0.00 | 8 | 33.76 | 34.10 | -8 | 7,280 | -0.11% |
|
| 2019/03/14 | 7 | 33.61 | 0 | 0.00 | 33.60 | 7 | 7,304 | 0.10% |
|
| 2019/03/13 | 3 | 34.12 | 7 | 34.41 | 34.05 | -4 | 7,331 | -0.05% |
|
| 2019/03/12 | 1 | 34.55 | 19 | 34.29 | 34.70 | -18 | 7,213 | -0.25% |
|
| 2019/03/11 | 1 | 33.30 | 5 | 33.30 | 33.55 | -4 | 7,122 | -0.06% |
|
| 2019/03/07 | 1 | 32.70 | 1 | 32.75 | 32.60 | 0 | 7,370 | 0.00% |
|
| 2019/03/05 | 2 | 32.98 | 1 | 32.85 | 32.75 | 1 | 7,619 | 0.01% |
|
| 2019/03/04 | 0 | 0.00 | 2 | 33.03 | 32.70 | -2 | 7,753 | -0.03% |
|
| 2019/02/27 | 10 | 31.88 | 11 | 31.89 | 32.25 | -1 | 7,836 | -0.01% |
|
| 2019/02/26 | 13 | 33.00 | 1 | 32.30 | 32.20 | 12 | 8,037 | 0.15% |
|
| 2019/02/25 | 0 | 0.00 | 10 | 33.30 | 33.15 | -10 | 8,041 | -0.12% |
|
| 2019/02/22 | 2 | 32.70 | 1 | 32.95 | 32.95 | 1 | 8,149 | 0.01% |
|
| 2019/02/20 | 0 | 0.00 | 42 | 33.58 | 33.10 | -42 | 8,506 | -0.49% |
|
| 2019/02/19 | 1 | 32.95 | 0 | 0.00 | 33.00 | 1 | 8,725 | 0.01% |
|
| 2019/02/15 | 1 | 32.95 | 0 | 0.00 | 32.45 | 1 | 8,974 | 0.01% |
|
| 2019/02/14 | 1 | 33.15 | 1 | 33.10 | 32.95 | 0 | 9,148 | 0.00% |
|
| 2019/02/13 | 6 | 32.85 | 0 | 0.00 | 33.00 | 6 | 9,185 | 0.07% |
|
| 2019/01/29 | 1 | 32.15 | 7 | 32.50 | 32.45 | -6 | 9,548 | -0.06% |
|
| 2019/01/28 | 0 | 0.00 | 26 | 32.09 | 32.10 | -26 | 9,420 | -0.28% |
|
| 2019/01/25 | 0 | 0.00 | 1 | 30.60 | 30.80 | -1 | 9,325 | -0.01% |
|
| 2019/01/24 | 0 | 0.00 | 15 | 29.97 | 29.90 | -15 | 9,306 | -0.16% |
|
| 2019/01/22 | 0 | 0.00 | 2 | 29.70 | 29.40 | -2 | 9,377 | -0.02% |
|
| 2019/01/18 | 1 | 29.05 | 2 | 29.48 | 29.55 | -1 | 9,444 | -0.01% |
|
| 2019/01/17 | 1 | 29.90 | 2 | 30.05 | 29.20 | -1 | 9,525 | -0.01% |
|
| 2019/01/16 | 1 | 29.85 | 1 | 29.95 | 29.85 | 0 | 9,492 | 0.00% |
|
| 2019/01/15 | 2 | 30.25 | 1 | 30.30 | 30.30 | 1 | 9,452 | 0.01% |
|
| 2019/01/14 | 0 | 0.00 | 3 | 29.93 | 29.95 | -3 | 9,470 | -0.03% |
|
| 2019/01/11 | 14 | 29.65 | 1 | 29.55 | 29.55 | 13 | 9,515 | 0.14% |
|
| 2019/01/09 | 4 | 30.60 | 3 | 30.60 | 30.55 | 1 | 9,464 | 0.01% |
|
| 2019/01/08 | 0 | 0.00 | 1 | 29.80 | 29.80 | -1 | 9,483 | -0.01% |
|
| 2019/01/07 | 1 | 29.70 | 0 | 0.00 | 29.60 | 1 | 9,469 | 0.01% |
|
| 2019/01/04 | 4 | 29.18 | 2 | 29.00 | 29.00 | 2 | 9,580 | 0.02% |
|
| 2018/12/28 | 1 | 30.45 | 1 | 30.20 | 30.15 | 0 | 9,760 | 0.00% |
|
| 2018/12/27 | 1 | 30.70 | 0 | 0.00 | 30.25 | 1 | 9,932 | 0.01% |
|
| 2018/12/26 | 16 | 30.65 | 1 | 30.80 | 30.25 | 15 | 9,965 | 0.15% |
|
| 2018/12/25 | 0 | 0.00 | 2 | 29.75 | 30.25 | -2 | 10,109 | -0.02% |
|
| 2018/12/21 | 6 | 30.27 | 9 | 29.36 | 30.50 | -3 | 10,443 | -0.03% |
|
| 2018/12/20 | 35 | 30.64 | 1 | 29.70 | 29.70 | 34 | 10,349 | 0.33% |
|
| 2018/12/19 | 1 | 32.20 | 9 | 32.12 | 31.85 | -8 | 10,170 | -0.08% |
|
| 2018/12/18 | 3 | 32.20 | 1 | 32.05 | 31.90 | 2 | 10,041 | 0.02% |
|
| 2018/12/17 | 15 | 31.98 | 17 | 31.88 | 32.20 | -2 | 10,053 | -0.02% |
|
| 2018/12/14 | 39 | 32.29 | 5 | 32.75 | 31.85 | 34 | 10,062 | 0.34% |
|
| 2018/12/13 | 37 | 34.69 | 103 | 35.12 | 33.50 | -66 | 9,881 | -0.67% |
大賣/
|
| 2018/12/12 | 2 | 32.15 | 10 | 32.20 | 32.60 | -8 | 8,813 | -0.09% |
|
| 2018/12/11 | 5 | 32.19 | 1 | 31.80 | 32.00 | 4 | 8,820 | 0.05% |
|
| 2018/12/10 | 20 | 30.78 | 5 | 31.45 | 30.70 | 15 | 8,730 | 0.17% |
|
| 2018/12/07 | 6 | 31.51 | 1 | 32.30 | 31.80 | 5 | 8,751 | 0.06% |
|
| 2018/12/06 | 5 | 31.02 | 0 | 0.00 | 31.70 | 5 | 8,775 | 0.06% |
|
| 2018/12/04 | 10 | 33.73 | 3 | 34.00 | 33.45 | 7 | 8,873 | 0.08% |
|
| 2018/12/03 | 0 | 0.00 | 23 | 32.90 | 33.50 | -23 | 8,805 | -0.26% |
|
| 2018/11/30 | 0 | 0.00 | 2 | 32.08 | 31.70 | -2 | 8,545 | -0.02% |
|
| 2018/11/29 | 1 | 31.65 | 17 | 32.25 | 31.50 | -16 | 8,644 | -0.19% |
|
| 2018/11/28 | 38 | 31.66 | 1 | 31.80 | 31.80 | 37 | 8,697 | 0.43% |
|
| 2018/11/27 | 3 | 32.40 | 1 | 32.35 | 32.40 | 2 | 8,626 | 0.02% |
|
| 2018/11/26 | 0 | 0.00 | 1 | 30.90 | 31.45 | -1 | 8,659 | -0.01% |
|
| 2018/11/23 | 3 | 30.93 | 2 | 30.38 | 29.85 | 1 | 8,610 | 0.01% |
|
| 2018/11/22 | 2 | 31.30 | 1 | 31.85 | 31.50 | 1 | 8,498 | 0.01% |
|
| 2018/11/21 | 0 | 0.00 | 14 | 31.56 | 32.25 | -14 | 8,561 | -0.16% |
|
| 2018/11/20 | 0 | 0.00 | 4 | 31.68 | 31.60 | -4 | 8,677 | -0.05% |
|
| 2018/11/19 | 20 | 32.22 | 5 | 32.73 | 32.00 | 15 | 8,643 | 0.17% |
|
| 2018/11/16 | 1 | 30.65 | 69 | 31.21 | 32.00 | -68 | 8,521 | -0.80% |
|
| 2018/11/15 | 2 | 30.50 | 3 | 30.55 | 30.40 | -1 | 8,445 | -0.01% |
|
| 2018/11/14 | 3 | 29.67 | 15 | 30.15 | 30.40 | -12 | 8,442 | -0.14% |
|
| 2018/11/13 | 1 | 29.30 | 4 | 29.21 | 29.30 | -3 | 8,313 | -0.04% |
|
| 2018/11/12 | 4 | 28.39 | 4 | 29.04 | 28.20 | 0 | 8,185 | 0.00% |
|
| 2018/11/09 | 1 | 28.15 | 0 | 0.00 | 28.30 | 1 | 8,118 | 0.01% |
|
| 2018/11/08 | 0 | 0.00 | 27 | 27.90 | 27.90 | -27 | 8,008 | -0.34% |
|
| 2018/11/07 | 3 | 25.38 | 1 | 25.50 | 25.40 | 2 | 7,820 | 0.03% |
|
| 2018/11/06 | 9 | 25.09 | 8 | 25.14 | 24.95 | 1 | 7,996 | 0.01% |
|
| 2018/11/05 | 15 | 26.35 | 1 | 26.50 | 26.05 | 14 | 8,003 | 0.17% |
|
| 2018/11/02 | 2 | 26.00 | 4 | 26.50 | 26.30 | -2 | 8,026 | -0.02% |
|
| 2018/11/01 | 0 | 0.00 | 14 | 25.14 | 25.30 | -14 | 7,918 | -0.18% |
|
| 2018/10/31 | 1 | 24.00 | 3 | 24.20 | 24.40 | -2 | 7,903 | -0.03% |
|
| 2018/10/30 | 1 | 22.80 | 2 | 23.55 | 23.50 | -1 | 7,954 | -0.01% |
|
| 2018/10/29 | 0 | 0.00 | 6 | 22.67 | 22.95 | -6 | 8,015 | -0.07% |
|
| 2018/10/26 | 0 | 0.00 | 5 | 22.82 | 22.55 | -5 | 8,112 | -0.06% |
|
| 2018/10/25 | 20 | 21.98 | 3 | 22.32 | 22.45 | 17 | 8,115 | 0.21% |
|
| 2018/10/24 | 0 | 0.00 | 2 | 23.65 | 24.00 | -2 | 8,016 | -0.02% |
|
| 2018/10/23 | 17 | 24.06 | 7 | 24.01 | 23.85 | 10 | 8,147 | 0.12% |
|
| 2018/10/22 | 2 | 23.60 | 2 | 24.45 | 24.40 | 0 | 8,349 | 0.00% |
|
| 2018/10/19 | 4 | 23.01 | 4 | 23.39 | 23.90 | 0 | 8,859 | 0.00% |
|
| 2018/10/17 | 24 | 23.96 | 0 | 0.00 | 23.70 | 24 | 8,998 | 0.27% |
|
| 2018/10/16 | 15 | 24.59 | 0 | 0.00 | 24.50 | 15 | 8,949 | 0.17% |
|
| 2018/10/15 | 1 | 24.55 | 5 | 24.66 | 24.50 | -4 | 9,156 | -0.04% |
|
| 2018/10/12 | 1 | 23.95 | 6 | 23.90 | 24.00 | -5 | 9,258 | -0.05% |
|
| 2018/10/11 | 5 | 23.70 | 4 | 23.85 | 23.60 | 1 | 9,310 | 0.01% |
|
| 2018/10/09 | 8 | 26.21 | 8 | 26.56 | 26.20 | 0 | 9,330 | 0.00% |
|
| 2018/10/08 | 6 | 26.32 | 0 | 0.00 | 26.65 | 6 | 9,758 | 0.06% |
|
| 2018/10/05 | 1 | 25.40 | 0 | 0.00 | 26.20 | 1 | 9,945 | 0.01% |
|
| 2018/10/04 | 12 | 28.04 | 4 | 28.05 | 28.00 | 8 | 10,587 | 0.08% |
|
| 2018/10/03 | 7 | 28.24 | 12 | 28.59 | 28.20 | -5 | 11,209 | -0.04% |
|
| 2018/10/02 | 44 | 29.35 | 2 | 29.35 | 28.95 | 42 | 11,130 | 0.38% |
|
| 2018/09/27 | 7 | 31.91 | 13 | 31.91 | 31.80 | -6 | 10,889 | -0.06% |
|
| 2018/09/26 | 19 | 32.09 | 0 | 0.00 | 32.05 | 19 | 10,852 | 0.18% |
|
| 2018/09/25 | 10 | 31.10 | 0 | 0.00 | 31.30 | 10 | 10,826 | 0.09% |
|
| 2018/09/21 | 1 | 31.25 | 0 | 0.00 | 31.05 | 1 | 10,816 | 0.01% |
|
| 2018/09/20 | 2 | 31.45 | 1 | 31.30 | 31.55 | 1 | 10,780 | 0.01% |
|
| 2018/09/19 | 12 | 31.50 | 5 | 31.56 | 31.30 | 7 | 10,761 | 0.07% |
|
| 2018/09/18 | 2 | 32.10 | 2 | 31.75 | 32.00 | 0 | 10,667 | 0.00% |
|
| 2018/09/14 | 2 | 31.85 | 10 | 32.50 | 32.50 | -8 | 10,701 | -0.07% |
|
| 2018/09/13 | 2 | 31.90 | 0 | 0.00 | 31.65 | 2 | 10,654 | 0.02% |
|
| 2018/09/12 | 10 | 31.00 | 1 | 31.15 | 31.00 | 9 | 10,627 | 0.08% |
|
| 2018/09/11 | 9 | 31.00 | 3 | 30.93 | 31.95 | 6 | 10,650 | 0.06% |
|
| 2018/09/10 | 12 | 32.42 | 1 | 32.30 | 32.05 | 11 | 10,611 | 0.10% |
|
| 2018/09/07 | 3 | 33.70 | 5 | 33.95 | 33.30 | -2 | 10,656 | -0.02% |
|
| 2018/09/06 | 0 | 0.00 | 5 | 34.30 | 34.50 | -5 | 10,654 | -0.05% |
|
| 2018/09/05 | 12 | 34.53 | 0 | 0.00 | 34.50 | 12 | 10,714 | 0.11% |
|
| 2018/09/04 | 10 | 35.97 | 6 | 36.25 | 36.00 | 4 | 10,692 | 0.04% |
|
| 2018/08/31 | 4 | 36.60 | 23 | 37.00 | 36.70 | -19 | 10,639 | -0.18% |
|
| 2018/08/30 | 1 | 36.20 | 1 | 36.30 | 36.20 | 0 | 10,625 | 0.00% |
|
| 2018/08/29 | 2 | 35.95 | 5 | 36.16 | 35.70 | -3 | 10,814 | -0.03% |
|
| 2018/08/28 | 6 | 35.54 | 0 | 0.00 | 35.50 | 6 | 10,829 | 0.06% |
|
| 2018/08/27 | 3 | 35.35 | 5 | 35.56 | 35.15 | -2 | 10,920 | -0.02% |
|
| 2018/08/24 | 11 | 33.80 | 1 | 33.70 | 33.80 | 10 | 10,953 | 0.09% |
|
| 2018/08/23 | 2 | 33.83 | 0 | 0.00 | 34.10 | 2 | 10,966 | 0.02% |
|
| 2018/08/22 | 24 | 34.03 | 3 | 33.90 | 33.75 | 21 | 10,906 | 0.19% |
|
| 2018/08/21 | 2 | 35.13 | 2 | 34.80 | 35.40 | 0 | 11,046 | 0.00% |
|
| 2018/08/20 | 6 | 34.78 | 2 | 35.70 | 34.50 | 4 | 11,315 | 0.04% |
|
| 2018/08/17 | 6 | 36.35 | 3 | 36.55 | 36.00 | 3 | 11,326 | 0.03% |
|
| 2018/08/16 | 7 | 36.86 | 3 | 37.18 | 36.65 | 4 | 11,348 | 0.04% |
|
| 2018/08/15 | 5 | 36.60 | 2 | 38.15 | 37.90 | 3 | 11,589 | 0.03% |
|
| 2018/08/14 | 6 | 35.70 | 1 | 36.90 | 36.85 | 5 | 12,134 | 0.04% |
|
| 2018/08/13 | 4 | 35.70 | 2 | 36.00 | 35.50 | 2 | 12,287 | 0.02% |
|
| 2018/08/10 | 2 | 37.60 | 1 | 37.65 | 37.55 | 1 | 12,187 | 0.01% |
|
| 2018/08/09 | 3 | 39.13 | 5 | 39.23 | 38.60 | -2 | 12,281 | -0.02% |
|
| 2018/08/08 | 0 | 0.00 | 5 | 38.78 | 38.60 | -5 | 12,387 | -0.04% |
|
| 2018/08/07 | 0 | 0.00 | 5 | 38.50 | 38.85 | -5 | 12,422 | -0.04% |
|
| 2018/08/06 | 6 | 38.43 | 0 | 0.00 | 38.35 | 6 | 12,517 | 0.05% |
|
| 2018/08/03 | 7 | 38.49 | 22 | 38.12 | 39.00 | -15 | 12,550 | -0.12% |
|
| 2018/08/02 | 7 | 37.76 | 0 | 0.00 | 37.65 | 7 | 12,638 | 0.06% |
|
| 2018/08/01 | 5 | 39.49 | 1 | 39.95 | 39.10 | 4 | 12,681 | 0.03% |
|
| 2018/07/31 | 1 | 39.25 | 1 | 38.95 | 39.25 | 0 | 12,843 | 0.00% |
|
| 2018/07/30 | 3 | 39.23 | 7 | 39.73 | 38.85 | -4 | 13,019 | -0.03% |
|
| 2018/07/27 | 11 | 40.45 | 0 | 0.00 | 40.05 | 11 | 12,973 | 0.08% |
|
| 2018/07/26 | 2 | 40.08 | 18 | 40.01 | 40.70 | -16 | 12,803 | -0.12% |
|
| 2018/07/25 | 2 | 38.83 | 6 | 38.78 | 37.90 | -4 | 12,359 | -0.03% |
|
| 2018/07/23 | 5 | 37.68 | 0 | 0.00 | 37.60 | 5 | 12,360 | 0.04% |
|
| 2018/07/20 | 2 | 38.58 | 9 | 38.74 | 38.35 | -7 | 12,460 | -0.06% |
|
| 2018/07/19 | 12 | 37.16 | 13 | 37.05 | 37.15 | -1 | 12,298 | -0.01% |
|
| 2018/07/18 | 5 | 38.14 | 39 | 38.87 | 37.80 | -34 | 12,405 | -0.27% |
|
| 2018/07/17 | 38 | 38.70 | 1 | 38.60 | 38.90 | 37 | 12,362 | 0.30% |
|
| 2018/07/16 | 21 | 37.86 | 31 | 38.39 | 38.65 | -10 | 12,343 | -0.08% |
|
| 2018/07/13 | 7 | 38.01 | 2 | 38.03 | 37.05 | 5 | 11,991 | 0.04% |
|
| 2018/07/12 | 27 | 37.51 | 26 | 37.34 | 37.55 | 1 | 11,975 | 0.01% |
|
| 2018/07/11 | 8 | 36.25 | 35 | 36.47 | 37.15 | -27 | 11,380 | -0.24% |
|
| 2018/07/10 | 0 | 0.00 | 7 | 33.56 | 33.80 | -7 | 10,879 | -0.06% |
|
| 2018/07/09 | 5 | 31.25 | 0 | 0.00 | 31.25 | 5 | 10,996 | 0.05% |
|
| 2018/07/06 | 3 | 31.62 | 1 | 31.00 | 31.20 | 2 | 11,464 | 0.02% |
|
| 2018/07/04 | 5 | 32.80 | 1 | 32.75 | 32.70 | 4 | 12,447 | 0.03% |
|
| 2018/07/03 | 12 | 32.58 | 1 | 33.30 | 32.10 | 11 | 13,006 | 0.08% |
|
| 2018/07/02 | 1 | 33.80 | 0 | 0.00 | 33.10 | 1 | 13,314 | 0.01% |
|
| 2018/06/29 | 8 | 33.97 | 2 | 33.90 | 33.90 | 6 | 13,399 | 0.04% |
|
| 2018/06/28 | 2 | 33.20 | 0 | 0.00 | 33.70 | 2 | 13,502 | 0.01% |
|
| 2018/06/27 | 2 | 33.00 | 10 | 33.50 | 32.90 | -8 | 13,814 | -0.06% |
|
| 2018/06/25 | 0 | 0.00 | 4 | 34.51 | 33.80 | -4 | 13,903 | -0.03% |
|
| 2018/06/22 | 1 | 33.30 | 0 | 0.00 | 33.20 | 1 | 13,990 | 0.01% |
|
| 2018/06/21 | 10 | 33.50 | 1 | 33.45 | 33.50 | 9 | 14,047 | 0.06% |
|
| 2018/06/20 | 2 | 32.58 | 0 | 0.00 | 32.60 | 2 | 14,114 | 0.01% |
|
| 2018/06/19 | 7 | 34.17 | 5 | 34.21 | 33.75 | 2 | 14,119 | 0.01% |
|
| 2018/06/15 | 2 | 35.80 | 0 | 0.00 | 35.20 | 2 | 14,158 | 0.01% |
|
| 2018/06/14 | 1 | 35.00 | 0 | 0.00 | 34.85 | 1 | 14,071 | 0.01% |
|
| 2018/06/13 | 13 | 35.35 | 5 | 35.70 | 34.70 | 8 | 14,041 | 0.06% |
|
| 2018/06/12 | 11 | 35.58 | 6 | 35.87 | 35.45 | 5 | 14,084 | 0.04% |
|
| 2018/06/08 | 1 | 35.10 | 0 | 0.00 | 35.85 | 1 | 13,940 | 0.01% |
|
| 2018/06/07 | 4 | 35.65 | 4 | 35.28 | 35.20 | 0 | 13,820 | 0.00% |
|
| 2018/06/06 | 2 | 36.10 | 0 | 0.00 | 35.70 | 2 | 13,746 | 0.01% |
|
| 2018/06/05 | 3 | 36.00 | 0 | 0.00 | 35.75 | 3 | 13,586 | 0.02% |
|
| 2018/06/04 | 2 | 36.63 | 14 | 36.93 | 36.30 | -12 | 13,518 | -0.09% |
|
| 2018/06/01 | 4 | 36.06 | 18 | 35.73 | 36.20 | -14 | 13,373 | -0.10% |
|
| 2018/05/31 | 2 | 34.40 | 0 | 0.00 | 34.25 | 2 | 13,216 | 0.02% |
|
| 2018/05/30 | 12 | 34.33 | 1 | 34.40 | 34.40 | 11 | 13,214 | 0.08% |
|
| 2018/05/29 | 7 | 35.71 | 9 | 36.14 | 35.20 | -2 | 13,382 | -0.01% |
|
| 2018/05/28 | 34 | 34.32 | 53 | 34.97 | 34.90 | -19 | 13,185 | -0.14% |
|
| 2018/05/25 | 6 | 33.83 | 2 | 34.15 | 33.10 | 4 | 12,886 | 0.03% |
|
| 2018/05/24 | 9 | 34.04 | 11 | 34.11 | 34.00 | -2 | 12,837 | -0.02% |
|
| 2018/05/23 | 40 | 34.26 | 21 | 34.03 | 34.05 | 19 | 12,805 | 0.15% |
|
| 2018/05/22 | 6 | 34.13 | 53 | 34.31 | 35.20 | -47 | 12,626 | -0.37% |
|
| 2018/05/21 | 21 | 30.91 | 1 | 31.20 | 32.00 | 20 | 12,098 | 0.17% |
|
| 2018/05/17 | 4 | 31.31 | 2 | 30.63 | 30.85 | 2 | 11,992 | 0.02% |
|
| 2018/05/16 | 0 | 0.00 | 2 | 31.80 | 31.50 | -2 | 12,003 | -0.02% |
|
| 2018/05/14 | 2 | 32.10 | 0 | 0.00 | 31.75 | 2 | 12,428 | 0.02% |
|
| 2018/05/11 | 13 | 31.63 | 3 | 31.55 | 31.50 | 10 | 12,508 | 0.08% |
|
| 2018/05/10 | 2 | 32.43 | 2 | 32.53 | 32.20 | 0 | 12,735 | 0.00% |
|
| 2018/05/09 | 3 | 32.00 | 3 | 31.30 | 31.40 | 0 | 13,108 | 0.00% |
|
| 2018/05/07 | 14 | 32.19 | 2 | 32.00 | 31.20 | 12 | 14,808 | 0.08% |
|
| 2018/05/03 | 0 | 0.00 | 2 | 33.20 | 33.10 | -2 | 14,648 | -0.01% |
|
| 2018/05/02 | 14 | 32.80 | 13 | 33.19 | 33.00 | 1 | 14,712 | 0.01% |
|
| 2018/04/30 | 6 | 33.12 | 2 | 32.20 | 33.05 | 4 | 14,683 | 0.03% |
|
| 2018/04/27 | 4 | 32.53 | 5 | 32.13 | 32.30 | -1 | 14,913 | -0.01% |
|
| 2018/04/26 | 1 | 32.00 | 1 | 32.55 | 32.00 | 0 | 15,227 | 0.00% |
|
| 2018/04/25 | 5 | 34.48 | 4 | 34.63 | 34.50 | 1 | 15,131 | 0.01% |
|
| 2018/04/24 | 7 | 33.55 | 2 | 34.10 | 34.00 | 5 | 15,052 | 0.03% |
|
| 2018/04/23 | 0 | 0.00 | 1 | 34.55 | 33.60 | -1 | 14,844 | -0.01% |
|
| 2018/04/20 | 11 | 34.70 | 0 | 0.00 | 34.65 | 11 | 14,749 | 0.07% |
|
| 2018/04/18 | 6 | 35.21 | 5 | 35.76 | 34.70 | 1 | 14,658 | 0.01% |
|
| 2018/04/17 | 3 | 36.38 | 7 | 35.96 | 35.50 | -4 | 14,648 | -0.03% |
|
| 2018/04/16 | 2 | 37.55 | 0 | 0.00 | 37.60 | 2 | 14,689 | 0.01% |
|
| 2018/04/13 | 8 | 36.20 | 8 | 36.05 | 36.30 | 0 | 14,611 | 0.00% |
|
| 2018/04/12 | 21 | 36.53 | 13 | 36.20 | 36.20 | 8 | 14,567 | 0.05% |
|
| 2018/04/11 | 10 | 36.83 | 5 | 37.81 | 35.30 | 5 | 14,156 | 0.04% |
|
| 2018/04/10 | 12 | 38.55 | 1 | 38.30 | 38.20 | 11 | 13,821 | 0.08% |
|
| 2018/04/09 | 10 | 42.14 | 50 | 43.45 | 40.50 | -40 | 13,502 | -0.30% |
|
| 2018/04/03 | 3 | 46.02 | 0 | 0.00 | 45.00 | 3 | 13,180 | 0.02% |
|
| 2018/04/02 | 1 | 49.65 | 5 | 49.63 | 48.95 | -4 | 12,886 | -0.03% |
|
| 2018/03/31 | 4 | 50.90 | 1 | 49.80 | 49.80 | 3 | 12,835 | 0.02% |
|
| 2018/03/30 | 3 | 48.58 | 15 | 48.43 | 50.00 | -12 | 12,756 | -0.09% |
|
| 2018/03/29 | 1 | 48.75 | 0 | 0.00 | 48.25 | 1 | 12,456 | 0.01% |
|
| 2018/03/28 | 1 | 48.85 | 1 | 49.10 | 48.90 | 0 | 12,459 | 0.00% |
|
| 2018/03/27 | 55 | 49.79 | 45 | 49.58 | 49.85 | 10 | 12,570 | 0.08% |
|
| 2018/03/26 | 0 | 0.00 | 1 | 48.30 | 48.40 | -1 | 12,396 | -0.01% |
|
| 2018/03/23 | 0 | 0.00 | 2 | 47.08 | 47.00 | -2 | 12,330 | -0.02% |
|
| 2018/03/22 | 3 | 48.75 | 1 | 48.90 | 48.55 | 2 | 12,284 | 0.02% |
|
| 2018/03/21 | 1 | 48.90 | 1 | 49.20 | 48.50 | 0 | 12,226 | 0.00% |
|
| 2018/03/20 | 0 | 0.00 | 3 | 47.02 | 47.60 | -3 | 12,144 | -0.02% |
|
| 2018/03/19 | 0 | 0.00 | 1 | 47.15 | 46.90 | -1 | 12,264 | -0.01% |
|
| 2018/03/16 | 1 | 46.15 | 1 | 46.30 | 47.10 | 0 | 12,420 | 0.00% |
|
| 2018/03/15 | 1 | 45.00 | 0 | 0.00 | 45.25 | 1 | 12,521 | 0.01% |
|
| 2018/03/13 | 0 | 0.00 | 4 | 45.98 | 46.00 | -4 | 12,882 | -0.03% |
|
| 2018/03/12 | 0 | 0.00 | 2 | 46.23 | 45.60 | -2 | 13,218 | -0.02% |
|
| 2018/03/09 | 1 | 45.75 | 1 | 46.00 | 45.95 | 0 | 13,279 | 0.00% |
|
| 2018/03/08 | 1 | 44.80 | 1 | 44.95 | 44.60 | 0 | 13,215 | 0.00% |
|
| 2018/03/07 | 1 | 45.40 | 0 | 0.00 | 44.15 | 1 | 13,213 | 0.01% |
|
| 2018/03/06 | 4 | 45.18 | 0 | 0.00 | 45.50 | 4 | 13,345 | 0.03% |
|
| 2018/03/05 | 2 | 44.58 | 1 | 44.55 | 44.30 | 1 | 13,349 | 0.01% |
|
| 2018/03/02 | 21 | 44.45 | 1 | 44.70 | 44.55 | 20 | 13,462 | 0.15% |
|
| 2018/03/01 | 2 | 46.10 | 2 | 46.45 | 46.10 | 0 | 13,309 | 0.00% |
|
| 2018/02/26 | 1 | 47.95 | 1 | 47.80 | 47.60 | 0 | 13,472 | 0.00% |
|
| 2018/02/23 | 4 | 48.29 | 1 | 47.90 | 47.80 | 3 | 13,931 | 0.02% |
|
| 2018/02/22 | 6 | 48.79 | 1 | 48.15 | 48.10 | 5 | 14,128 | 0.04% |
|
| 2018/02/21 | 3 | 48.67 | 3 | 49.50 | 50.50 | 0 | 14,260 | 0.00% |
|
| 2018/02/12 | 6 | 46.85 | 0 | 0.00 | 46.15 | 6 | 14,596 | 0.04% |
|
| 2018/02/09 | 5 | 46.52 | 14 | 45.20 | 46.50 | -9 | 15,312 | -0.06% |
|
| 2018/02/08 | 0 | 0.00 | 1 | 48.60 | 47.50 | -1 | 16,522 | -0.01% |
|
| 2018/02/07 | 2 | 48.95 | 11 | 48.95 | 49.00 | -9 | 17,249 | -0.05% |
|
| 2018/02/06 | 14 | 45.42 | 22 | 45.44 | 46.50 | -8 | 17,155 | -0.05% |
|
| 2018/02/05 | 34 | 48.50 | 12 | 47.97 | 48.50 | 22 | 16,883 | 0.13% |
|
| 2018/02/02 | 6 | 50.07 | 2 | 50.55 | 49.70 | 4 | 16,783 | 0.02% |
|
| 2018/02/01 | 22 | 54.18 | 23 | 51.22 | 51.40 | -1 | 16,594 | -0.01% |
|
| 2018/01/31 | 12 | 54.78 | 24 | 55.60 | 53.10 | -12 | 16,249 | -0.07% |
|
| 2018/01/30 | 27 | 53.56 | 16 | 53.82 | 53.10 | 11 | 14,707 | 0.07% |
|
| 2018/01/29 | 1 | 50.40 | 1 | 50.30 | 51.50 | 0 | 14,188 | 0.00% |
|
| 2018/01/26 | 1 | 49.80 | 0 | 0.00 | 49.85 | 1 | 14,070 | 0.01% |
|
| 2018/01/25 | 8 | 50.55 | 8 | 51.48 | 49.50 | 0 | 14,094 | 0.00% |
|
| 2018/01/24 | 1 | 49.85 | 4 | 50.38 | 51.20 | -3 | 14,062 | -0.02% |
|
| 2018/01/23 | 8 | 51.94 | 3 | 51.10 | 50.30 | 5 | 14,143 | 0.04% |
|
| 2018/01/22 | 2 | 52.45 | 5 | 51.56 | 53.40 | -3 | 13,899 | -0.02% |
|
| 2018/01/18 | 2 | 48.30 | 1 | 48.60 | 47.35 | 1 | 13,612 | 0.01% |
|
| 2018/01/16 | 1 | 48.15 | 9 | 48.32 | 48.15 | -8 | 13,914 | -0.06% |
|
| 2018/01/15 | 0 | 0.00 | 2 | 49.20 | 48.60 | -2 | 13,971 | -0.01% |
|
| 2018/01/12 | 4 | 50.53 | 0 | 0.00 | 49.95 | 4 | 13,983 | 0.03% |
|
| 2018/01/11 | 3 | 49.78 | 3 | 49.50 | 49.45 | 0 | 13,887 | 0.00% |
|
| 2018/01/10 | 3 | 49.15 | 3 | 48.87 | 49.40 | 0 | 13,737 | 0.00% |
|
| 2018/01/09 | 0 | 0.00 | 2 | 46.55 | 46.90 | -2 | 13,549 | -0.01% |
|
| 2018/01/08 | 4 | 47.38 | 4 | 47.25 | 47.50 | 0 | 13,458 | 0.00% |
|
| 2018/01/05 | 2 | 46.18 | 40 | 46.05 | 46.30 | -38 | 13,568 | -0.28% |
|
| 2018/01/04 | 6 | 46.11 | 5 | 45.93 | 45.80 | 1 | 13,668 | 0.01% |
|
| 2018/01/03 | 3 | 46.28 | 2 | 46.13 | 46.35 | 1 | 13,721 | 0.01% |
|
| 2018/01/02 | 6 | 45.82 | 14 | 46.34 | 45.55 | -8 | 13,633 | -0.06% |
|