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-高雄 券商分點個股進出
群益金鼎-高雄 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
|
2024/06/03 | 16.2 | 112.04 | 11 | 114.55 | 111.00 | 5.2 | 13,177 | 0.04% |
|
2024/05/31 | 3 | 111.67 | 3 | 112.00 | 111.00 | 0 | 12,723 | 0.00% |
|
2024/05/30 | 8 | 109.38 | 9 | 110.78 | 109.50 | -1 | 12,481 | -0.01% |
|
2024/05/29 | 23.3 | 114.80 | 21 | 115.26 | 112.00 | 2.3 | 12,218 | 0.02% |
|
2024/05/28 | 16 | 120.25 | 13.1 | 122.34 | 121.00 | 2.9 | 11,698 | 0.02% |
|
2024/05/27 | 21 | 119.57 | 31.1 | 122.41 | 124.50 | -10.1 | 11,186 | -0.09% |
|
2024/05/24 | 12.1 | 114.09 | 5 | 114.30 | 113.50 | 7.1 | 10,684 | 0.07% |
|
2024/05/23 | 57.6 | 116.78 | 49.5 | 116.97 | 114.00 | 8.2 | 10,456 | 0.08% |
|
2024/05/22 | 16.7 | 108.39 | 16.2 | 110.75 | 113.50 | 0.5 | 9,789 | 0.00% |
|
2024/05/21 | 6.2 | 102.97 | 3 | 102.00 | 103.50 | 3.2 | 9,185 | 0.03% |
|
2024/05/20 | 4.5 | 100.08 | 4 | 100.45 | 99.30 | 0.5 | 8,769 | 0.01% |
|
2024/05/17 | 0.3 | 102.83 | 1 | 103.00 | 103.00 | -0.7 | 8,570 | -0.01% |
|
2024/05/16 | 1 | 101.50 | 3 | 102.67 | 102.50 | -2 | 8,420 | -0.02% |
|
2024/05/15 | 23.2 | 104.59 | 16 | 102.03 | 101.00 | 7.2 | 8,279 | 0.09% |
|
2024/05/14 | 6 | 99.43 | 5 | 101.20 | 101.00 | 1 | 7,972 | 0.01% |
|
2024/05/13 | 3 | 97.07 | 1 | 97.00 | 97.00 | 2 | 7,690 | 0.03% |
|
2024/05/10 | 3 | 97.27 | 2 | 96.55 | 96.80 | 1 | 7,616 | 0.01% |
|
2024/05/09 | 3 | 96.83 | 2 | 97.80 | 95.90 | 1 | 7,520 | 0.01% |
|
2024/05/08 | 5 | 96.40 | 4 | 96.28 | 96.60 | 1 | 7,407 | 0.01% |
|
2024/05/07 | 8 | 93.83 | 5 | 93.82 | 96.10 | 3 | 7,303 | 0.04% |
|
2024/05/06 | 1 | 94.60 | 1 | 94.50 | 94.50 | 0 | 7,134 | 0.00% |
|
2024/05/03 | 1 | 93.70 | 1.1 | 95.00 | 93.90 | -0.1 | 7,048 | 0.00% |
|
2024/05/02 | 14 | 96.38 | 4 | 95.53 | 94.20 | 10 | 6,895 | 0.15% |
|
2024/04/30 | 8 | 98.78 | 15 | 103.07 | 103.00 | -7 | 6,556 | -0.11% |
|
2024/04/29 | 1 | 97.90 | 8 | 97.73 | 98.00 | -7 | 6,115 | -0.11% |
|
2024/04/26 | 1 | 97.70 | 7 | 96.54 | 95.50 | -6 | 5,957 | -0.10% |
|
2024/04/25 | 1 | 94.90 | 5 | 94.92 | 92.10 | -4 | 5,774 | -0.07% |
|
2024/04/24 | 8 | 94.36 | 9 | 94.58 | 94.70 | -1 | 5,674 | -0.02% |
|
2024/04/23 | 6 | 90.82 | 7.1 | 90.88 | 90.50 | -1.1 | 5,491 | -0.02% |
|
2024/04/22 | 12 | 91.73 | 4.1 | 91.88 | 87.30 | 7.9 | 5,377 | 0.15% |
|
2024/04/19 | 30 | 94.88 | 23 | 96.10 | 95.70 | 7 | 5,192 | 0.13% |
|
2024/04/18 | 19 | 99.51 | 17 | 99.00 | 100.50 | 2 | 4,915 | 0.04% |
|
2024/04/17 | 19 | 98.70 | 12 | 100.89 | 98.00 | 7 | 4,737 | 0.15% |
|
2024/04/16 | 34 | 102.50 | 18.1 | 101.11 | 96.80 | 16 | 4,392 | 0.36% |
|
2024/04/15 | 18 | 103.97 | 41.7 | 104.63 | 107.50 | -23.7 | 3,770 | -0.63% |
|
2024/04/12 | 8 | 99.68 | 1 | 100.50 | 98.10 | 7 | 3,413 | 0.21% |
|
2024/04/11 | 13 | 99.75 | 17 | 101.77 | 98.20 | -4 | 3,313 | -0.12% |
|
2024/04/10 | 16 | 97.18 | 32.1 | 100.35 | 99.70 | -16.1 | 3,074 | -0.52% |
|
2024/04/09 | 0 | 0.00 | 1 | 94.80 | 92.60 | -1 | 2,603 | -0.04% |
|
2024/04/08 | 2 | 93.45 | 4.1 | 93.45 | 93.50 | -2.1 | 2,450 | -0.09% |
|
2024/04/03 | 5.1 | 91.21 | 8 | 90.50 | 92.30 | -2.9 | 2,261 | -0.13% |
|
2024/04/02 | 1.2 | 88.26 | 12 | 86.83 | 87.80 | -10.8 | 2,029 | -0.53% |
|
2024/04/01 | 8 | 86.11 | 18.1 | 85.25 | 86.70 | -10.1 | 1,818 | -0.56% |
|
2024/03/29 | 2.1 | 80.60 | 20 | 81.45 | 80.40 | -18 | 1,573 | -1.14% |
|
2024/03/28 | 2.1 | 76.02 | 3 | 76.80 | 78.20 | -0.9 | 1,401 | -0.06% |
|
2024/03/27 | 3 | 76.97 | 7 | 77.70 | 76.40 | -4 | 1,310 | -0.31% |
|
2024/03/26 | 10 | 75.52 | 4 | 76.10 | 74.90 | 6 | 1,231 | 0.49% |
|
2024/03/22 | 5 | 74.04 | 0 | 0.00 | 73.80 | 5 | 1,201 | 0.42% |
|
2024/03/20 | 1 | 73.70 | 0 | 0.00 | 73.70 | 1 | 1,205 | 0.08% |
|
2024/03/19 | 1 | 72.50 | 0 | 0.00 | 72.90 | 1 | 1,161 | 0.09% |
|
2024/03/18 | 0 | 0.00 | 1 | 71.70 | 72.50 | -1 | 1,122 | -0.09% |
|
2024/03/15 | 0 | 0.00 | 0.2 | 71.10 | 71.10 | -0.2 | 1,112 | -0.02% |
|
2024/03/14 | 2 | 71.50 | 0 | 0.00 | 70.50 | 2 | 1,093 | 0.18% |
|
2024/03/13 | 0.2 | 71.10 | 0 | 0.00 | 71.50 | 0.2 | 1,096 | 0.02% |
|
2024/03/11 | 0 | 0.00 | 0 | 70.50 | 69.90 | 0 | 1,106 | 0.00% |
|
2024/03/07 | 4 | 70.33 | 0.1 | 71.10 | 69.80 | 3.9 | 1,098 | 0.36% |
|
2024/03/05 | 7 | 71.10 | 0 | 71.00 | 71.00 | 7 | 1,116 | 0.63% |
|
2024/03/04 | 0.1 | 71.50 | 2 | 71.00 | 72.50 | -1.9 | 1,105 | -0.17% |
|
2024/03/01 | 0 | 0.00 | 1 | 71.20 | 70.90 | -1 | 1,095 | -0.09% |
|
2024/02/27 | 1 | 71.00 | 0 | 0.00 | 71.00 | 1 | 1,093 | 0.09% |
|
2024/02/22 | 0 | 0.00 | 0.1 | 72.80 | 72.50 | -0.1 | 1,113 | -0.01% |
|
2024/02/19 | 1 | 73.50 | 0 | 0.00 | 73.00 | 1 | 1,149 | 0.09% |
|
2024/01/26 | 0 | 0.00 | 0.1 | 72.60 | 72.50 | -0.1 | 1,214 | -0.01% |
|
2024/01/18 | 1 | 71.50 | 0 | 0.00 | 72.40 | 1 | 1,308 | 0.08% |
|
2024/01/17 | 0 | 0.00 | 0.4 | 71.50 | 71.00 | -0.4 | 1,307 | -0.03% |
|
2024/01/16 | 0.4 | 73.40 | 0 | 0.00 | 73.80 | 0.4 | 1,298 | 0.03% |
|
2023/12/29 | 1 | 71.70 | 0 | 0.00 | 71.50 | 1 | 1,340 | 0.07% |
|
2023/12/20 | 2 | 69.00 | 0 | 0.00 | 69.80 | 2 | 1,317 | 0.15% |
|
2023/12/19 | 0 | 0.00 | 0.6 | 68.80 | 68.60 | -0.6 | 1,311 | -0.05% |
|
2023/12/12 | 3 | 71.70 | 0 | 0.00 | 72.10 | 3 | 1,707 | 0.18% |
|
2023/12/08 | 3 | 71.90 | 0 | 0.00 | 71.30 | 3 | 2,003 | 0.15% |
|
2023/11/28 | 0 | 0.00 | 5 | 73.30 | 73.70 | -5 | 2,530 | -0.20% |
|
2023/11/24 | 5 | 73.60 | 0 | 0.00 | 72.90 | 5 | 2,802 | 0.18% |
|
2023/11/22 | 0 | 0.00 | 5 | 72.60 | 72.40 | -5 | 2,991 | -0.17% |
|
2023/11/20 | 5 | 73.20 | 4 | 73.13 | 73.70 | 1 | 3,179 | 0.03% |
|
2023/11/17 | 0 | 0.00 | 3 | 71.90 | 71.80 | -3 | 3,340 | -0.09% |
|
2023/11/15 | 1 | 71.20 | 0 | 0.00 | 71.20 | 1 | 3,388 | 0.03% |
|
2023/11/13 | 6 | 71.38 | 0 | 0.00 | 70.90 | 6 | 3,492 | 0.17% |
|
2023/11/08 | 0 | 0.00 | 0.2 | 72.40 | 72.00 | -0.2 | 3,596 | -0.01% |
|
2023/11/07 | 0.2 | 71.70 | 0 | 0.00 | 71.70 | 0.2 | 3,642 | 0.01% |
|
2023/11/06 | 0 | 0.00 | 0 | 72.50 | 70.90 | 0 | 3,717 | 0.00% |
|
2023/11/02 | 0 | 72.80 | 0 | 0.00 | 72.50 | 0 | 3,850 | 0.00% |
|
2023/11/01 | 1 | 72.40 | 0 | 0.00 | 72.50 | 1 | 4,028 | 0.02% |
|
2023/10/31 | 4 | 74.60 | 0 | 0.00 | 73.00 | 4 | 4,254 | 0.09% |
|
2023/10/26 | 0 | 0.00 | 0.1 | 75.20 | 74.80 | -0.1 | 4,641 | 0.00% |
|
2023/10/23 | 1 | 74.49 | 0.1 | 74.30 | 74.20 | 0.9 | 4,650 | 0.02% |
|
2023/10/20 | 0 | 0.00 | 1 | 73.50 | 73.90 | -1 | 4,656 | -0.02% |
|
2023/10/19 | 2 | 73.70 | 0 | 0.00 | 73.70 | 2 | 4,657 | 0.04% |
|
2023/10/18 | 0 | 0.00 | 0 | 73.50 | 72.40 | 0 | 4,669 | 0.00% |
|
2023/10/12 | 1 | 77.30 | 0 | 0.00 | 77.10 | 1 | 4,764 | 0.02% |
|
2023/10/11 | 0 | 0.00 | 1 | 77.60 | 77.00 | -1 | 4,786 | -0.02% |
|
2023/10/06 | 0 | 0.00 | 0.8 | 78.10 | 78.00 | -0.8 | 4,903 | -0.02% |
|
2023/10/05 | 0 | 0.00 | 5 | 78.80 | 79.10 | -5 | 5,048 | -0.10% |
|
2023/10/04 | 0 | 0.00 | 1 | 78.20 | 78.40 | -1 | 5,091 | -0.02% |
|
2023/10/02 | 0 | 0.00 | 1 | 78.30 | 78.40 | -1 | 5,091 | -0.02% |
|
2023/09/28 | 4 | 77.10 | 7 | 77.06 | 76.80 | -3 | 5,109 | -0.06% |
|
2023/09/27 | 1 | 77.50 | 0 | 0.00 | 77.70 | 1 | 5,098 | 0.02% |
|
2023/09/21 | 3.1 | 80.99 | 0 | 0.00 | 79.70 | 3.1 | 5,054 | 0.06% |
|
2023/09/20 | 0 | 82.20 | 8 | 82.03 | 81.30 | -8 | 5,044 | -0.16% |
|
2023/09/19 | 5.2 | 84.16 | 2 | 83.60 | 83.30 | 3.2 | 5,024 | 0.06% |
|
2023/09/18 | 8.1 | 84.43 | 14 | 84.56 | 84.20 | -5.9 | 4,951 | -0.12% |
|
2023/09/15 | 7 | 79.89 | 4 | 79.95 | 80.30 | 3 | 4,802 | 0.06% |
|
2023/09/14 | 2 | 83.90 | 0.1 | 84.10 | 83.40 | 1.9 | 4,636 | 0.04% |
|
2023/09/13 | 7 | 84.43 | 10 | 83.82 | 84.20 | -3 | 4,574 | -0.07% |
|
2023/09/12 | 2.1 | 83.50 | 4.1 | 83.22 | 83.10 | -2 | 4,376 | -0.05% |
|
2023/09/11 | 1.1 | 81.06 | 1 | 81.50 | 80.50 | 0.1 | 4,310 | 0.00% |
|
2023/09/08 | 3.1 | 83.22 | 6 | 83.58 | 83.60 | -2.9 | 4,249 | -0.07% |
|
2023/09/07 | 1.5 | 82.93 | 0 | 0.00 | 82.70 | 1.5 | 4,186 | 0.04% |
|
2023/09/06 | 0.1 | 81.40 | 5 | 81.80 | 82.30 | -4.9 | 4,134 | -0.12% |
|
2023/09/05 | 0 | 0.00 | 8 | 80.55 | 80.60 | -8 | 4,061 | -0.20% |
|
2023/09/04 | 4.2 | 79.64 | 1 | 79.20 | 79.20 | 3.2 | 4,009 | 0.08% |
|
2023/09/01 | 0 | 0.00 | 1 | 79.20 | 79.20 | -1 | 3,973 | -0.03% |
|
2023/08/30 | 11.2 | 79.96 | 15 | 80.30 | 78.70 | -3.8 | 3,947 | -0.10% |
|
2023/08/29 | 3 | 78.70 | 3 | 77.90 | 79.50 | 0 | 3,747 | 0.00% |
|
2023/08/28 | 0 | 0.00 | 3 | 77.53 | 77.10 | -3 | 3,621 | -0.08% |
|
2023/08/25 | 2 | 76.35 | 4 | 76.23 | 76.80 | -2 | 3,589 | -0.06% |
|
2023/08/24 | 10 | 77.27 | 12 | 78.73 | 76.90 | -2 | 3,563 | -0.06% |
|
2023/08/23 | 17 | 77.84 | 1 | 78.00 | 78.40 | 16 | 3,451 | 0.46% |
|
2023/08/16 | 0 | 0.00 | 3 | 76.27 | 76.50 | -3 | 3,255 | -0.09% |
|
2023/08/14 | 0 | 0.00 | 12 | 74.18 | 74.30 | -12 | 3,235 | -0.37% |
|
2023/08/11 | 4 | 76.35 | 5 | 76.24 | 75.00 | -1 | 3,223 | -0.03% |
|
2023/08/10 | 1 | 75.10 | 3.6 | 73.90 | 76.10 | -2.6 | 3,188 | -0.08% |
|
2023/08/09 | 2 | 76.80 | 2 | 77.00 | 77.00 | 0 | 3,130 | 0.00% |
|
2023/08/08 | 10 | 76.80 | 10 | 75.70 | 76.40 | 0 | 3,068 | 0.00% |
|
2023/08/07 | 8 | 74.50 | 3 | 77.53 | 76.10 | 5 | 3,004 | 0.17% |
|
2023/08/04 | 5.6 | 77.57 | 12 | 76.73 | 79.10 | -6.4 | 2,844 | -0.22% |
|
2023/08/02 | 5 | 74.00 | 2 | 75.10 | 74.50 | 3 | 2,665 | 0.11% |
|
2023/08/01 | 5 | 74.68 | 19 | 74.08 | 75.40 | -14 | 2,543 | -0.55% |
|
2023/07/31 | 10 | 71.00 | 0 | 0.00 | 70.60 | 10 | 2,388 | 0.42% |
|
2023/07/27 | 2 | 71.50 | 0 | 0.00 | 71.20 | 2 | 2,445 | 0.08% |
|
2023/07/25 | 1 | 71.50 | 0 | 0.00 | 71.70 | 1 | 2,565 | 0.04% |
|
2023/07/18 | 3 | 72.10 | 0 | 0.00 | 73.50 | 3 | 2,910 | 0.10% |
|
2023/07/17 | 0 | 0.00 | 2 | 72.40 | 72.00 | -2 | 2,923 | -0.07% |
|
2023/07/14 | 10 | 71.50 | 1 | 71.70 | 71.50 | 9 | 2,985 | 0.30% |
|
2023/07/13 | 8 | 73.45 | 46 | 73.81 | 72.00 | -38 | 3,164 | -1.20% |
|
2023/07/12 | 45 | 75.60 | 17 | 75.78 | 75.70 | 28 | 3,491 | 0.80% |
|
2023/07/05 | 5 | 74.46 | 0 | 0.00 | 74.50 | 5 | 3,547 | 0.14% |
|
2023/07/04 | 0 | 0.00 | 2 | 73.55 | 73.60 | -2 | 3,519 | -0.06% |
|
2023/06/28 | 2 | 73.40 | 1 | 73.60 | 73.30 | 1 | 3,535 | 0.03% |
|
2023/06/27 | 10 | 71.60 | 0 | 0.00 | 72.20 | 10 | 3,528 | 0.28% |
|
2023/06/26 | 0 | 0.00 | 11 | 72.12 | 72.00 | -11 | 3,506 | -0.31% |
|
2023/06/21 | 0 | 0.00 | 9 | 71.40 | 71.30 | -9 | 3,512 | -0.26% |
|
2023/06/20 | 5 | 71.04 | 3 | 71.10 | 71.00 | 2 | 3,525 | 0.06% |
|
2023/06/19 | 0 | 0.00 | 1 | 72.50 | 72.30 | -1 | 3,571 | -0.03% |
|
2023/06/15 | 1 | 71.50 | 5 | 71.20 | 72.10 | -4 | 3,584 | -0.11% |
|
2023/06/14 | 5 | 71.78 | 0 | 0.00 | 71.40 | 5 | 3,577 | 0.14% |
|
2023/06/12 | 5 | 72.30 | 0 | 0.00 | 72.00 | 5 | 3,651 | 0.14% |
|
2023/06/06 | 7 | 76.06 | 1 | 77.10 | 75.70 | 6 | 3,674 | 0.16% |
|
2023/06/05 | 0 | 0.00 | 6.2 | 76.79 | 76.70 | -6.2 | 3,661 | -0.17% |
|
2023/06/02 | 0 | 0.00 | 1 | 75.90 | 75.80 | -1 | 3,664 | -0.03% |
|
2023/06/01 | 0 | 0.00 | 0.1 | 75.40 | 75.50 | -0.1 | 3,675 | 0.00% |
|
2023/05/31 | 1 | 75.00 | 0 | 0.00 | 75.20 | 1 | 3,679 | 0.03% |
|
2023/05/30 | 7 | 75.23 | 1.1 | 75.33 | 74.90 | 5.9 | 3,668 | 0.16% |
|
2023/05/29 | 0 | 0.00 | 2 | 75.10 | 76.40 | -2 | 3,654 | -0.05% |
|
2023/05/26 | 0 | 0.00 | 1 | 74.50 | 74.50 | -1 | 3,691 | -0.03% |
|
2023/05/24 | 5 | 76.02 | 0 | 0.00 | 75.70 | 5 | 3,782 | 0.13% |
|
2023/05/23 | 1 | 76.50 | 0.2 | 76.70 | 76.40 | 0.9 | 3,821 | 0.02% |
|
2023/05/22 | 0 | 0.00 | 0.1 | 74.56 | 74.60 | -0.1 | 3,807 | 0.00% |
|
2023/05/19 | 0 | 0.00 | 1 | 74.70 | 73.50 | -1 | 3,839 | -0.03% |
|
2023/05/17 | 6 | 73.13 | 0 | 0.00 | 73.00 | 6 | 3,888 | 0.15% |
|
2023/05/16 | 2 | 73.10 | 0 | 0.00 | 73.00 | 2 | 3,888 | 0.05% |
|
2023/05/15 | 0 | 0.00 | 3 | 73.00 | 73.50 | -3 | 3,911 | -0.08% |
|
2023/05/12 | 2 | 72.25 | 0 | 0.00 | 73.50 | 2 | 3,922 | 0.05% |
|
2023/05/11 | 1 | 73.40 | 2 | 73.00 | 72.90 | -1 | 3,908 | -0.03% |
|
2023/05/10 | 3 | 73.90 | 0 | 0.00 | 73.90 | 3 | 3,922 | 0.08% |
|
2023/05/09 | 0.1 | 73.00 | 4 | 73.50 | 72.50 | -3.9 | 3,903 | -0.10% |
|
2023/05/08 | 1 | 77.00 | 0.2 | 77.00 | 76.30 | 0.9 | 3,844 | 0.02% |
|
2023/05/05 | 1.2 | 76.67 | 2.1 | 76.08 | 75.80 | -0.9 | 3,849 | -0.02% |
|
2023/05/04 | 3 | 74.83 | 0 | 0.00 | 74.60 | 3 | 3,880 | 0.08% |
|
2023/05/03 | 0.1 | 76.00 | 1 | 76.00 | 75.40 | -1 | 3,858 | -0.02% |
|
2023/05/02 | 8 | 76.60 | 7 | 77.16 | 76.20 | 1 | 3,855 | 0.03% |
|
2023/04/28 | 3 | 74.23 | 2 | 74.75 | 74.80 | 1 | 3,787 | 0.03% |
|
2023/04/27 | 3 | 72.63 | 1 | 73.00 | 73.50 | 2 | 3,731 | 0.05% |
|
2023/04/26 | 2 | 74.15 | 1 | 74.50 | 74.30 | 1 | 3,670 | 0.03% |
|
2023/04/25 | 5.2 | 75.11 | 1 | 74.00 | 73.50 | 4.2 | 3,603 | 0.12% |
|
2023/04/24 | 14 | 77.43 | 9 | 76.96 | 77.60 | 5 | 3,553 | 0.14% |
|
2023/04/21 | 25.1 | 76.14 | 202 | 74.72 | 74.80 | -176.9 | 3,492 | -5.06% |
大賣/鉅額交易
|
2023/04/20 | 0.1 | 78.10 | 3.1 | 77.92 | 76.80 | -3 | 3,444 | -0.09% |
|
2023/04/19 | 6 | 80.07 | 1.1 | 80.26 | 80.10 | 4.9 | 3,371 | 0.15% |
|
2023/04/18 | 10.1 | 81.60 | 32.2 | 82.10 | 81.10 | -22.1 | 3,300 | -0.67% |
|
2023/04/17 | 211.1 | 82.80 | 24 | 83.61 | 83.20 | 187.1 | 3,134 | 5.97% |
大買/鉅額交易
|
2023/04/14 | 32 | 73.71 | 23 | 77.60 | 78.20 | 9 | 2,689 | 0.33% |
|
2023/04/13 | 2 | 71.80 | 2 | 71.00 | 71.10 | 0 | 2,527 | 0.00% |
|
2023/04/12 | 0 | 0.00 | 2 | 69.10 | 69.60 | -2 | 2,453 | -0.08% |
|
2023/04/11 | 1 | 68.30 | 0.1 | 68.17 | 68.20 | 0.9 | 2,491 | 0.04% |
|
2023/04/07 | 0 | 0.00 | 2 | 68.50 | 67.90 | -2 | 2,585 | -0.08% |
|
2023/03/31 | 0 | 0.00 | 1 | 68.60 | 67.80 | -1 | 2,721 | -0.04% |
|
2023/03/30 | 1 | 68.80 | 1 | 68.80 | 68.70 | 0 | 2,766 | 0.00% |
|
2023/03/29 | 0 | 0.00 | 2 | 68.00 | 68.20 | -2 | 2,748 | -0.07% |
|
2023/03/28 | 6 | 67.18 | 2 | 66.95 | 67.20 | 4 | 2,746 | 0.15% |
|
2023/03/27 | 1 | 68.50 | 2 | 68.20 | 68.20 | -1 | 2,728 | -0.04% |
|
2023/03/24 | 0 | 0.00 | 1.1 | 68.28 | 67.80 | -1.1 | 2,727 | -0.04% |
|
2023/03/23 | 1 | 67.80 | 1 | 68.10 | 68.10 | 0 | 2,713 | 0.00% |
|
2023/03/22 | 4 | 68.15 | 4 | 68.28 | 67.70 | 0 | 2,697 | 0.00% |
|
2023/03/21 | 1.1 | 67.12 | 1 | 66.90 | 67.40 | 0.1 | 2,636 | 0.00% |
|
2023/03/20 | 4 | 64.58 | 2.1 | 64.61 | 65.10 | 1.9 | 2,600 | 0.07% |
|
2023/03/17 | 3.1 | 64.50 | 1 | 64.50 | 64.60 | 2.1 | 2,596 | 0.08% |
|
2023/03/16 | 3 | 65.00 | 3 | 64.80 | 64.10 | 0 | 2,586 | 0.00% |
|
2023/03/15 | 10 | 66.69 | 1 | 68.10 | 66.30 | 9 | 2,561 | 0.35% |
|
2023/03/14 | 0 | 0.00 | 1 | 65.50 | 65.60 | -1 | 2,520 | -0.04% |
|
2023/03/10 | 1 | 64.70 | 4 | 64.60 | 64.50 | -3 | 2,513 | -0.12% |
|
2023/03/09 | 1 | 66.60 | 4 | 66.30 | 65.80 | -3 | 2,530 | -0.12% |
|
2023/03/07 | 5 | 65.86 | 3 | 66.13 | 66.00 | 2 | 2,576 | 0.08% |
|
2023/03/06 | 1 | 65.50 | 1 | 65.70 | 65.60 | 0 | 2,577 | 0.00% |
|
2023/03/02 | 1 | 64.50 | 0 | 0.00 | 64.50 | 1 | 2,679 | 0.04% |
|
2023/03/01 | 1 | 64.00 | 1 | 64.60 | 64.40 | 0 | 2,749 | 0.00% |
|
2023/02/23 | 0.1 | 64.30 | 0 | 0.00 | 63.90 | 0.1 | 2,776 | 0.00% |
|
2023/02/22 | 0 | 0.00 | 1 | 65.30 | 65.30 | -1 | 2,855 | -0.04% |
|
2023/02/21 | 2 | 64.60 | 1 | 64.70 | 64.90 | 1 | 2,833 | 0.04% |
|
2023/02/20 | 0 | 0.00 | 1 | 63.30 | 63.10 | -1 | 2,766 | -0.04% |
|
2023/02/17 | 2 | 62.80 | 4 | 62.80 | 63.00 | -2 | 2,746 | -0.07% |
|
2023/02/16 | 0 | 0.00 | 4 | 62.13 | 62.40 | -4 | 2,719 | -0.15% |
|
2023/02/15 | 2 | 60.75 | 1 | 60.50 | 60.20 | 1 | 2,676 | 0.04% |
|
2023/02/14 | 0 | 0.00 | 0 | 60.50 | 60.50 | 0 | 2,671 | 0.00% |
|
2023/02/13 | 1 | 60.40 | 0 | 0.00 | 60.20 | 1 | 2,692 | 0.04% |
|
2023/02/10 | 1 | 59.20 | 25 | 59.23 | 59.20 | -24 | 2,707 | -0.89% |
|
2023/02/09 | 2 | 60.15 | 18 | 60.10 | 60.00 | -16 | 2,765 | -0.58% |
|
2023/02/06 | 3 | 60.60 | 11 | 60.25 | 60.40 | -8 | 2,959 | -0.27% |
|
2023/02/03 | 36 | 61.74 | 4 | 61.20 | 60.50 | 32 | 2,978 | 1.07% |
|
2023/02/02 | 24 | 60.93 | 8 | 61.40 | 61.50 | 16 | 2,929 | 0.55% |
|
2023/02/01 | 1 | 58.60 | 0 | 0.00 | 58.80 | 1 | 2,827 | 0.04% |
|
2023/01/31 | 1 | 58.50 | 10 | 58.40 | 58.70 | -9 | 2,810 | -0.32% |
|
2023/01/30 | 0 | 57.50 | 0 | 0.00 | 57.50 | 0 | 2,780 | 0.00% |
|
2023/01/12 | 1 | 57.40 | 0 | 0.00 | 56.70 | 1 | 2,790 | 0.04% |
|
2023/01/11 | 3 | 58.50 | 1 | 58.50 | 58.70 | 2 | 2,752 | 0.07% |
|
2023/01/10 | 0 | 0.00 | 2 | 57.50 | 57.50 | -2 | 2,684 | -0.07% |
|
2023/01/09 | 0 | 0.00 | 2 | 58.00 | 58.10 | -2 | 2,682 | -0.07% |
|
2023/01/05 | 2 | 58.40 | 4 | 58.05 | 58.00 | -2 | 2,665 | -0.08% |
|
2023/01/04 | 3 | 57.47 | 4 | 57.30 | 57.40 | -1 | 2,636 | -0.04% |
|
2023/01/03 | 0 | 0.00 | 2 | 56.70 | 57.00 | -2 | 2,633 | -0.08% |
|
2022/12/30 | 1 | 57.20 | 1 | 56.90 | 56.90 | 0 | 2,621 | 0.00% |
|
2022/12/29 | 12 | 57.35 | 8 | 56.70 | 56.90 | 4 | 2,588 | 0.15% |
|
2022/12/28 | 8 | 56.96 | 5 | 56.38 | 56.40 | 3 | 2,519 | 0.12% |
|
2022/12/27 | 1 | 57.80 | 4 | 58.45 | 57.00 | -3 | 2,483 | -0.12% |
|
2022/12/26 | 4 | 57.73 | 5 | 57.72 | 57.70 | -1 | 2,430 | -0.04% |
|
2022/12/23 | 4 | 55.30 | 2 | 55.40 | 55.00 | 2 | 2,341 | 0.09% |
|
2022/12/22 | 3 | 55.10 | 5 | 55.50 | 55.20 | -2 | 2,307 | -0.09% |
|
2022/12/20 | 1 | 52.60 | 1 | 54.10 | 52.60 | 0 | 2,277 | 0.00% |
|
2022/12/16 | 2 | 54.60 | 0 | 0.00 | 54.80 | 2 | 2,298 | 0.09% |
|
2022/12/13 | 2 | 55.10 | 0 | 0.00 | 54.80 | 2 | 2,307 | 0.09% |
|
2022/12/09 | 0 | 0.00 | 3 | 56.27 | 56.00 | -3 | 2,302 | -0.13% |
|
2022/12/07 | 4 | 56.73 | 0 | 0.00 | 56.10 | 4 | 2,328 | 0.17% |
|
2022/12/06 | 2 | 57.35 | 0 | 0.00 | 57.10 | 2 | 2,392 | 0.08% |
|
2022/12/05 | 2 | 58.75 | 2 | 58.90 | 58.60 | 0 | 2,388 | 0.00% |
|
2022/12/02 | 0 | 0.00 | 1 | 58.00 | 58.20 | -1 | 2,367 | -0.04% |
|
2022/12/01 | 3 | 58.30 | 7 | 58.54 | 58.40 | -4 | 2,362 | -0.17% |
|
2022/11/30 | 11 | 57.50 | 5 | 57.62 | 57.60 | 6 | 2,366 | 0.25% |
|
2022/11/29 | 1 | 56.60 | 3 | 56.80 | 57.00 | -2 | 2,331 | -0.09% |
|
2022/11/28 | 0 | 0.00 | 1 | 55.40 | 56.50 | -1 | 2,362 | -0.04% |
|
2022/11/25 | 0 | 0.00 | 3 | 56.50 | 56.00 | -3 | 2,499 | -0.12% |
|
2022/11/24 | 26 | 57.48 | 38 | 57.57 | 57.30 | -12 | 2,477 | -0.48% |
|
2022/11/23 | 15 | 56.50 | 13 | 56.65 | 56.60 | 2 | 2,415 | 0.08% |
|
2022/11/22 | 22 | 55.53 | 28 | 55.29 | 54.80 | -6 | 2,360 | -0.25% |
|
2022/11/21 | 27 | 56.10 | 28 | 55.26 | 55.00 | -1 | 2,335 | -0.04% |
|
2022/11/18 | 25 | 57.20 | 8 | 57.14 | 57.30 | 17 | 2,281 | 0.74% |
|
2022/11/17 | 2 | 55.80 | 3 | 55.80 | 55.70 | -1 | 2,147 | -0.05% |
|
2022/11/15 | 2 | 54.30 | 1 | 54.30 | 54.60 | 1 | 2,181 | 0.05% |
|
2022/11/11 | 4 | 54.78 | 15 | 54.09 | 53.50 | -11 | 2,253 | -0.49% |
|
2022/11/10 | 9 | 54.36 | 0 | 0.00 | 54.10 | 9 | 2,351 | 0.38% |
|
2022/11/09 | 2 | 54.70 | 1 | 55.00 | 54.90 | 1 | 2,404 | 0.04% |
|
2022/11/08 | 2 | 53.85 | 1.3 | 54.84 | 53.80 | 0.8 | 2,474 | 0.03% |
|
2022/11/07 | 10 | 54.90 | 5 | 55.16 | 54.90 | 5 | 2,972 | 0.17% |
|
2022/11/04 | 2 | 53.90 | 0 | 0.00 | 54.30 | 2 | 2,977 | 0.07% |
|
2022/11/03 | 2.3 | 54.41 | 6 | 54.38 | 54.90 | -3.8 | 3,056 | -0.12% |
|
2022/11/02 | 3 | 51.83 | 4 | 52.40 | 53.50 | -1 | 2,958 | -0.03% |
|
2022/11/01 | 0 | 0.00 | 10 | 50.80 | 50.70 | -10 | 2,919 | -0.34% |
|
2022/10/31 | 12 | 50.09 | 0 | 0.00 | 50.00 | 12 | 2,938 | 0.41% |
|
2022/10/28 | 1 | 48.65 | 0 | 0.00 | 48.45 | 1 | 2,991 | 0.03% |
|
2022/10/27 | 2 | 48.85 | 0 | 0.00 | 49.40 | 2 | 3,025 | 0.07% |
|
2022/10/26 | 1 | 48.35 | 0 | 0.00 | 48.40 | 1 | 3,066 | 0.03% |
|
2022/10/24 | 5 | 50.70 | 2 | 49.55 | 49.45 | 3 | 3,132 | 0.10% |
|
2022/10/21 | 2 | 49.78 | 0 | 0.00 | 50.00 | 2 | 3,158 | 0.06% |
|
2022/10/20 | 6 | 50.02 | 0 | 0.00 | 50.10 | 6 | 3,280 | 0.18% |
|
2022/10/19 | 2 | 51.25 | 1 | 52.60 | 51.20 | 1 | 3,389 | 0.03% |
|
2022/10/18 | 0 | 0.00 | 6 | 51.32 | 52.00 | -6 | 3,420 | -0.18% |
|
2022/10/17 | 2 | 49.65 | 0 | 0.00 | 51.00 | 2 | 3,503 | 0.06% |
|
2022/10/14 | 4 | 51.53 | 0 | 0.00 | 51.40 | 4 | 3,582 | 0.11% |
|
2022/10/13 | 4 | 49.65 | 0 | 0.00 | 49.10 | 4 | 3,604 | 0.11% |
|
2022/10/12 | 4 | 52.08 | 1 | 51.90 | 51.90 | 3 | 3,611 | 0.08% |
|
2022/10/11 | 2 | 52.90 | 0 | 0.00 | 52.60 | 2 | 3,711 | 0.05% |
|
2022/10/06 | 0 | 0.00 | 2 | 55.70 | 55.70 | -2 | 3,771 | -0.05% |
|
2022/10/05 | 3 | 56.67 | 0 | 0.00 | 55.60 | 3 | 3,787 | 0.08% |
|
2022/09/30 | 0 | 0.00 | 3 | 54.33 | 55.40 | -3 | 3,810 | -0.08% |
|
2022/09/29 | 0 | 0.00 | 2 | 54.45 | 54.50 | -2 | 3,819 | -0.05% |
|
2022/09/26 | 1 | 55.50 | 3 | 55.87 | 55.00 | -2 | 3,812 | -0.05% |
|
2022/09/23 | 1 | 58.60 | 0 | 0.00 | 58.50 | 1 | 3,831 | 0.03% |
|
2022/09/22 | 0 | 0.00 | 10 | 58.30 | 59.50 | -10 | 3,861 | -0.26% |
|
2022/09/21 | 3 | 59.14 | 2 | 59.60 | 59.00 | 1 | 3,920 | 0.03% |
|
2022/09/19 | 0 | 0.00 | 2 | 60.30 | 60.40 | -2 | 4,084 | -0.05% |
|
2022/09/16 | 2 | 61.45 | 4 | 60.80 | 60.30 | -2 | 4,107 | -0.05% |
|
2022/09/15 | 0 | 0.00 | 0.1 | 61.80 | 61.60 | -0.1 | 4,102 | 0.00% |
|
2022/09/14 | 0 | 0.00 | 2.5 | 61.62 | 62.30 | -2.5 | 4,102 | -0.06% |
|
2022/09/13 | 13 | 64.05 | 0 | 0.00 | 63.30 | 13 | 4,083 | 0.32% |
|
2022/09/12 | 2 | 61.80 | 0 | 0.00 | 62.50 | 2 | 4,003 | 0.05% |
|
2022/09/08 | 1 | 59.00 | 0 | 0.00 | 60.60 | 1 | 3,995 | 0.03% |
|
2022/09/05 | 3 | 61.90 | 4 | 61.00 | 60.30 | -1 | 3,952 | -0.03% |
|
2022/09/02 | 2 | 62.00 | 0 | 0.00 | 62.00 | 2 | 3,947 | 0.05% |
|
2022/09/01 | 12 | 64.60 | 18 | 65.12 | 63.70 | -6 | 3,891 | -0.15% |
|
2022/08/31 | 3.1 | 62.50 | 0 | 0.00 | 62.90 | 3.1 | 3,729 | 0.08% |
|
2022/08/30 | 3.1 | 61.74 | 0 | 0.00 | 61.80 | 3.1 | 3,712 | 0.08% |
|
2022/08/29 | 2.2 | 59.65 | 1 | 60.00 | 60.20 | 1.2 | 3,680 | 0.03% |
|
2022/08/25 | 2 | 63.10 | 0 | 0.00 | 62.90 | 2 | 3,658 | 0.05% |
|
2022/08/24 | 0 | 0.00 | 1 | 61.80 | 61.70 | -1 | 3,639 | -0.03% |
|
2022/08/23 | 3 | 62.13 | 7.2 | 62.25 | 62.00 | -4.2 | 3,637 | -0.12% |
|
2022/08/22 | 0 | 0.00 | 0.2 | 65.00 | 64.00 | -0.2 | 3,585 | -0.01% |
|
2022/08/19 | 4 | 64.50 | 2.1 | 64.67 | 65.10 | 1.9 | 3,555 | 0.05% |
|
2022/08/18 | 4 | 65.58 | 4 | 65.92 | 65.10 | 0 | 3,513 | 0.00% |
|
2022/08/17 | 13.1 | 66.56 | 9.1 | 66.70 | 66.80 | 4 | 3,442 | 0.12% |
|
2022/08/16 | 5 | 65.16 | 4 | 65.38 | 65.00 | 1 | 3,311 | 0.03% |
|
2022/08/15 | 4.2 | 64.91 | 4 | 64.75 | 65.10 | 0.2 | 3,231 | 0.01% |
|
2022/08/12 | 33.1 | 65.07 | 35.3 | 65.04 | 65.50 | -2.2 | 3,121 | -0.07% |
|
2022/08/11 | 1 | 62.50 | 12 | 63.80 | 63.90 | -11 | 2,580 | -0.43% |
|
2022/08/10 | 1.3 | 58.12 | 9 | 57.66 | 58.10 | -7.7 | 2,495 | -0.31% |
|
2022/08/09 | 0.1 | 53.90 | 1 | 54.70 | 54.60 | -0.9 | 2,379 | -0.04% |
|
2022/08/08 | 2 | 53.65 | 4 | 53.40 | 53.60 | -2 | 2,361 | -0.08% |
|
2022/08/05 | 3 | 54.53 | 0.1 | 55.00 | 55.10 | 2.9 | 2,345 | 0.12% |
|
2022/08/04 | 4 | 54.25 | 4 | 53.25 | 54.40 | 0 | 2,299 | 0.00% |
|
2022/08/03 | 2 | 54.00 | 4.4 | 54.32 | 53.40 | -2.4 | 2,253 | -0.11% |
|
2022/08/02 | 2 | 53.10 | 2 | 53.00 | 53.30 | 0 | 2,222 | 0.00% |
|
2022/08/01 | 0 | 0.00 | 1 | 54.50 | 54.20 | -1 | 2,182 | -0.05% |
|
2022/07/29 | 4 | 53.95 | 9 | 53.81 | 53.80 | -5 | 2,164 | -0.23% |
|
2022/07/28 | 2 | 52.15 | 0 | 0.00 | 52.20 | 2 | 2,108 | 0.09% |
|
2022/07/27 | 23 | 53.59 | 2 | 53.60 | 52.60 | 21 | 2,074 | 1.01% |
|
2022/07/26 | 10 | 56.66 | 20.2 | 56.74 | 56.50 | -10.2 | 1,974 | -0.52% |
|
2022/07/25 | 3 | 55.13 | 7 | 55.63 | 55.20 | -4 | 1,858 | -0.22% |
|
2022/07/22 | 1 | 57.30 | 4 | 58.00 | 55.90 | -3 | 1,818 | -0.16% |
|
2022/07/21 | 5 | 55.98 | 7 | 54.93 | 56.40 | -2 | 1,747 | -0.11% |
|
2022/07/20 | 3 | 53.83 | 1 | 53.70 | 53.20 | 2 | 1,662 | 0.12% |
|
2022/07/19 | 1 | 54.30 | 3 | 54.13 | 53.90 | -2 | 1,644 | -0.12% |
|
2022/07/18 | 4 | 55.00 | 1 | 54.80 | 55.00 | 3 | 1,635 | 0.18% |
|
2022/07/15 | 3 | 53.27 | 0 | 0.00 | 53.30 | 3 | 1,522 | 0.20% |
|
2022/07/14 | 2 | 49.13 | 2 | 49.30 | 50.70 | 0 | 1,465 | 0.00% |
|
2022/07/13 | 3 | 49.45 | 0 | 0.00 | 49.05 | 3 | 1,443 | 0.21% |
|
2022/07/12 | 0 | 0.00 | 3 | 48.18 | 47.80 | -3 | 1,429 | -0.21% |
|
2022/07/11 | 2 | 50.75 | 0 | 0.00 | 49.75 | 2 | 1,425 | 0.14% |
|
2022/07/07 | 4 | 49.55 | 0 | 0.00 | 49.85 | 4 | 1,393 | 0.29% |
|
2022/07/06 | 1 | 48.00 | 0 | 0.00 | 47.95 | 1 | 1,376 | 0.07% |
|
2022/07/05 | 5 | 47.50 | 0 | 0.00 | 48.65 | 5 | 1,371 | 0.36% |
|
2022/07/04 | 4 | 47.20 | 0 | 0.00 | 47.45 | 4 | 1,361 | 0.29% |
|
2022/07/01 | 0.2 | 49.25 | 10 | 48.62 | 47.05 | -9.8 | 1,356 | -0.72% |
|
2022/06/30 | 10.1 | 50.20 | 0 | 0.00 | 50.20 | 10.1 | 1,309 | 0.77% |
|
2022/06/29 | 2.3 | 51.83 | 1 | 51.70 | 51.50 | 1.3 | 1,273 | 0.10% |
|
2022/06/28 | 1 | 55.70 | 0 | 0.00 | 55.70 | 1 | 1,206 | 0.08% |
|
2022/06/22 | 0.1 | 52.60 | 0 | 0.00 | 51.30 | 0.1 | 1,005 | 0.01% |
|
2022/06/16 | 0.1 | 57.10 | 0 | 0.00 | 55.60 | 0.1 | 980 | 0.01% |
|
2022/06/15 | 1 | 58.60 | 0 | 0.00 | 57.20 | 1 | 971 | 0.10% |
|
2022/06/09 | 1 | 56.20 | 1.1 | 56.70 | 56.70 | -0.1 | 933 | -0.01% |
|
2022/06/08 | 0 | 0.00 | 1 | 57.29 | 56.30 | -1 | 927 | -0.11% |
|
2022/06/06 | 1 | 56.80 | 1 | 57.10 | 56.70 | 0 | 941 | 0.00% |
|
2022/06/02 | 1 | 57.90 | 0 | 0.00 | 57.80 | 1 | 943 | 0.11% |
|
2022/05/27 | 5 | 55.50 | 0 | 0.00 | 55.60 | 5 | 965 | 0.52% |
|
2022/05/26 | 0 | 0.00 | 0.1 | 54.90 | 54.90 | -0.1 | 969 | -0.01% |
|
2022/05/24 | 5 | 54.30 | 0 | 0.00 | 54.10 | 5 | 1,019 | 0.49% |
|
2022/05/19 | 0 | 0.00 | 1 | 55.60 | 56.20 | -1 | 1,069 | -0.09% |
|
2022/05/18 | 0 | 0.00 | 1 | 56.60 | 56.00 | -1 | 1,070 | -0.09% |
|
2022/05/17 | 0.1 | 56.68 | 1 | 56.70 | 56.50 | -0.9 | 1,093 | -0.08% |
|
2022/05/13 | 2 | 55.20 | 0 | 0.00 | 55.50 | 2 | 1,136 | 0.18% |
|
2022/05/11 | 2.5 | 54.95 | 0 | 0.00 | 54.60 | 2.5 | 1,175 | 0.22% |
|
2022/05/06 | 5 | 56.90 | 0 | 0.00 | 56.90 | 5 | 1,188 | 0.42% |
|
2022/05/05 | 0 | 0.00 | 5 | 58.50 | 58.50 | -5 | 1,198 | -0.42% |
|
2022/05/03 | 5 | 57.60 | 0 | 0.00 | 57.60 | 5 | 1,259 | 0.40% |
|
2022/04/22 | 5 | 61.40 | 0 | 0.00 | 60.70 | 5 | 1,474 | 0.34% |
|
2022/04/18 | 1 | 62.80 | 0 | 0.00 | 63.40 | 1 | 1,844 | 0.05% |
|
2022/04/15 | 1 | 63.80 | 0 | 0.00 | 63.80 | 1 | 1,997 | 0.05% |
|
2022/04/13 | 1 | 66.20 | 0 | 0.00 | 66.20 | 1 | 2,143 | 0.05% |
|
2022/03/15 | 1 | 69.80 | 1 | 69.90 | 69.80 | 0 | 3,994 | 0.00% |
|
2022/02/18 | 0 | 0.00 | 1 | 74.30 | 74.50 | -1 | 6,310 | -0.02% |
|
2022/02/16 | 2 | 73.90 | 0 | 0.00 | 73.90 | 2 | 7,233 | 0.03% |
|
2022/02/10 | 1 | 75.60 | 0 | 0.00 | 75.30 | 1 | 8,734 | 0.01% |
|
2022/02/08 | 0 | 0.00 | 1 | 75.20 | 75.20 | -1 | 8,942 | -0.01% |
|
2022/02/07 | 1 | 75.80 | 0 | 0.00 | 75.10 | 1 | 9,081 | 0.01% |
|
2022/01/26 | 1 | 74.70 | 0 | 0.00 | 74.70 | 1 | 9,376 | 0.01% |
|
2022/01/25 | 1 | 74.00 | 0.2 | 75.20 | 73.30 | 0.8 | 9,716 | 0.01% |
|
2022/01/24 | 0.2 | 78.10 | 0 | 0.00 | 77.00 | 0.2 | 9,946 | 0.00% |
|
2022/01/21 | 3 | 78.27 | 0 | 0.00 | 76.80 | 3 | 9,972 | 0.03% |
|
2022/01/19 | 1 | 81.80 | 1 | 82.80 | 81.00 | 0 | 9,942 | 0.00% |
|
2022/01/18 | 0 | 0.00 | 11 | 86.40 | 83.00 | -11 | 9,986 | -0.11% |
|
2022/01/17 | 3 | 83.73 | 1 | 83.70 | 84.00 | 2 | 9,991 | 0.02% |
|
2022/01/14 | 0 | 0.00 | 2 | 83.90 | 83.60 | -2 | 10,347 | -0.02% |
|
2022/01/11 | 1 | 86.10 | 12.1 | 86.34 | 86.10 | -11.1 | 10,193 | -0.11% |
|
2022/01/06 | 0 | 0.00 | 1 | 85.60 | 83.60 | -1 | 9,780 | -0.01% |
|
2022/01/05 | 2 | 84.45 | 0 | 0.00 | 84.40 | 2 | 9,717 | 0.02% |
|
2022/01/04 | 2.2 | 85.08 | 1 | 86.30 | 84.60 | 1.2 | 9,662 | 0.01% |
|
2022/01/03 | 20.1 | 91.64 | 3 | 90.50 | 87.90 | 17.1 | 9,560 | 0.18% |
|
2021/12/30 | 3 | 91.17 | 10.1 | 91.35 | 92.40 | -7.1 | 9,393 | -0.08% |
|
2021/12/29 | 0 | 0.00 | 3 | 87.17 | 87.60 | -3 | 9,013 | -0.03% |
|
2021/12/28 | 0 | 0.00 | 4 | 86.28 | 85.90 | -4 | 8,933 | -0.04% |
|
2021/12/27 | 4 | 85.70 | 4 | 85.83 | 85.20 | 0 | 8,852 | 0.00% |
|
2021/12/24 | 0 | 0.00 | 3 | 84.07 | 83.80 | -3 | 8,773 | -0.03% |
|
2021/12/23 | 5 | 84.76 | 2 | 84.65 | 84.90 | 3 | 8,733 | 0.03% |
|
2021/12/22 | 1 | 83.00 | 0 | 0.00 | 83.30 | 1 | 8,689 | 0.01% |
|
2021/12/21 | 3 | 82.60 | 2 | 82.05 | 83.60 | 1 | 8,612 | 0.01% |
|
2021/12/20 | 0 | 0.00 | 1 | 81.90 | 82.10 | -1 | 8,570 | -0.01% |
|
2021/12/17 | 10.2 | 85.23 | 3 | 84.47 | 84.00 | 7.2 | 8,495 | 0.08% |
|
2021/12/16 | 9 | 85.78 | 13.3 | 86.49 | 89.10 | -4.3 | 8,276 | -0.05% |
|
2021/12/15 | 0 | 0.00 | 0.1 | 81.60 | 81.00 | -0.1 | 7,950 | 0.00% |
|
2021/12/14 | 0 | 0.00 | 4 | 79.83 | 79.80 | -4 | 7,885 | -0.05% |
|
2021/12/10 | 2 | 81.30 | 0 | 0.00 | 81.70 | 2 | 7,799 | 0.03% |
|
2021/12/09 | 4 | 82.23 | 4 | 82.45 | 81.60 | 0 | 7,761 | 0.00% |
|
2021/12/08 | 4 | 82.35 | 1.3 | 82.68 | 81.40 | 2.7 | 7,702 | 0.04% |
|
2021/12/07 | 1.2 | 85.25 | 2 | 86.97 | 83.20 | -0.8 | 7,631 | -0.01% |
|
2021/12/06 | 5 | 84.94 | 5 | 84.92 | 85.30 | 0 | 7,499 | 0.00% |
|
2021/12/03 | 3 | 83.60 | 5.1 | 83.97 | 84.00 | -2.1 | 7,390 | -0.03% |
|
2021/12/02 | 2 | 82.30 | 3 | 81.17 | 80.70 | -1 | 7,226 | -0.01% |
|
2021/12/01 | 10 | 83.05 | 9 | 81.72 | 83.70 | 1 | 7,119 | 0.01% |
|
2021/11/30 | 4 | 82.80 | 2 | 83.15 | 79.50 | 2 | 6,996 | 0.03% |
|
2021/11/29 | 10.1 | 77.93 | 2 | 78.10 | 78.80 | 8.1 | 6,863 | 0.12% |
|
2021/11/26 | 0.1 | 81.90 | 3 | 81.53 | 83.20 | -2.9 | 6,723 | -0.04% |
|
2021/11/25 | 6.1 | 84.82 | 4 | 84.78 | 82.30 | 2.1 | 6,645 | 0.03% |
|
2021/11/24 | 11 | 83.04 | 5.1 | 83.94 | 84.00 | 5.9 | 6,520 | 0.09% |
|
2021/11/23 | 5 | 84.40 | 2.1 | 82.32 | 82.40 | 2.9 | 6,430 | 0.05% |
|
2021/11/22 | 2.1 | 89.65 | 2 | 88.90 | 88.40 | 0.1 | 6,231 | 0.00% |
|
2021/11/19 | 15 | 89.97 | 17 | 89.51 | 90.50 | -2 | 6,131 | -0.03% |
|
2021/11/18 | 5 | 91.24 | 4 | 91.75 | 89.10 | 1 | 5,853 | 0.02% |
|
2021/11/17 | 11 | 89.52 | 10 | 90.67 | 89.90 | 1 | 5,612 | 0.02% |
|
2021/11/16 | 15.2 | 89.17 | 10 | 89.54 | 86.40 | 5.2 | 5,198 | 0.10% |
|
2021/11/15 | 4 | 87.25 | 19.5 | 89.35 | 90.90 | -15.5 | 4,581 | -0.34% |
|
2021/11/12 | 12 | 79.14 | 24 | 80.63 | 82.70 | -12 | 4,257 | -0.28% |
|
2021/11/11 | 79.1 | 77.30 | 71.2 | 77.84 | 75.20 | 7.9 | 3,776 | 0.21% |
|
2021/11/10 | 4 | 72.20 | 17 | 74.37 | 75.10 | -13 | 2,982 | -0.44% |
|
2021/11/09 | 1.1 | 67.87 | 1.3 | 67.63 | 68.30 | -0.3 | 2,745 | -0.01% |
|
2021/11/08 | 1.1 | 66.38 | 5 | 67.48 | 68.00 | -4 | 2,639 | -0.15% |
|
2021/11/05 | 2 | 65.50 | 8 | 66.18 | 67.60 | -6 | 2,524 | -0.24% |
|
2021/11/04 | 2 | 66.85 | 2 | 67.15 | 66.40 | 0 | 2,414 | 0.00% |
|
2021/11/03 | 36.2 | 67.46 | 35 | 68.00 | 67.50 | 1.2 | 2,274 | 0.05% |
|
2021/11/02 | 20.1 | 64.59 | 50 | 65.00 | 66.00 | -29.9 | 1,957 | -1.53% |
|
2021/11/01 | 10.2 | 60.97 | 16 | 61.64 | 63.10 | -5.8 | 1,598 | -0.36% |
|
2021/10/29 | 0 | 0.00 | 5 | 57.18 | 57.40 | -5 | 1,339 | -0.37% |
|
2021/10/27 | 2 | 54.90 | 0 | 0.00 | 54.80 | 2 | 1,276 | 0.16% |
|
2021/10/26 | 6 | 55.10 | 3 | 55.67 | 55.10 | 3 | 1,303 | 0.23% |
|
2021/10/25 | 4 | 56.55 | 3.1 | 57.04 | 56.20 | 0.9 | 1,257 | 0.07% |
|
2021/10/22 | 231.1 | 59.39 | 207 | 58.93 | 58.20 | 24.1 | 1,205 | 2.00% |
大買/大賣/
|
2021/10/20 | 3 | 55.40 | 0 | 0.00 | 55.40 | 3 | 822 | 0.36% |
|
2021/10/19 | 0 | 0.00 | 0.1 | 54.60 | 54.70 | -0.1 | 814 | -0.01% |
|
2021/10/07 | 0 | 0.00 | 10 | 53.80 | 53.70 | -10 | 871 | -1.15% |
|
2021/09/30 | 0.2 | 54.60 | 0 | 0.00 | 54.90 | 0.2 | 914 | 0.02% |
|
2021/09/28 | 0 | 0.00 | 7 | 55.20 | 55.00 | -7 | 936 | -0.75% |
|
2021/09/27 | 0 | 0.00 | 3 | 55.30 | 55.30 | -3 | 940 | -0.32% |
|
2021/09/23 | 0 | 0.00 | 5 | 54.20 | 54.00 | -5 | 962 | -0.52% |
|
2021/09/22 | 0 | 0.00 | 2 | 54.00 | 53.90 | -2 | 969 | -0.21% |
|
2021/09/09 | 0 | 0.00 | 5 | 53.00 | 52.70 | -5 | 1,084 | -0.46% |
|
2021/09/08 | 0 | 0.00 | 10 | 53.60 | 53.50 | -10 | 1,087 | -0.92% |
|
2021/08/27 | 0 | 54.70 | 0 | 0.00 | 54.90 | 0 | 1,660 | 0.00% |
|
2021/08/25 | 0 | 0.00 | 1 | 55.20 | 55.30 | -1 | 1,721 | -0.06% |
|
2021/08/23 | 0 | 0.00 | 49 | 54.10 | 54.30 | -49 | 1,743 | -2.81% |
|
2021/08/19 | 49 | 53.65 | 0 | 0.00 | 53.60 | 49 | 1,747 | 2.80% |
|
2021/08/18 | 0 | 0.00 | 0.3 | 54.00 | 54.10 | -0.3 | 1,733 | -0.02% |
|
2021/08/17 | 10 | 53.85 | 12.1 | 54.21 | 54.20 | -2.1 | 1,754 | -0.12% |
|
2021/08/16 | 1 | 53.80 | 0 | 0.00 | 53.80 | 1 | 1,756 | 0.06% |
|
2021/08/13 | 0 | 0.00 | 30 | 54.40 | 54.10 | -30 | 1,756 | -1.71% |
|
2021/08/12 | 0 | 0.00 | 1 | 54.20 | 54.10 | -1 | 1,761 | -0.06% |
|
2021/08/11 | 0 | 0.00 | 1 | 55.00 | 54.60 | -1 | 1,769 | -0.06% |
|
2021/08/10 | 8 | 53.78 | 0 | 0.00 | 53.80 | 8 | 1,771 | 0.45% |
|
2021/08/09 | 23 | 54.10 | 0 | 0.00 | 54.20 | 23 | 1,795 | 1.28% |
|
2021/08/03 | 1.1 | 54.54 | 0.5 | 54.80 | 54.60 | 0.6 | 1,949 | 0.03% |
|
2021/07/30 | 0 | 0.00 | 1 | 54.60 | 55.10 | -1 | 1,962 | -0.05% |
|
2021/07/29 | 6 | 60.78 | 1 | 61.00 | 60.80 | 5 | 1,901 | 0.26% |
|
2021/07/28 | 2 | 60.50 | 0 | 0.00 | 60.50 | 2 | 1,893 | 0.11% |
|
2021/07/27 | 10 | 62.30 | 0 | 0.00 | 61.90 | 10 | 1,948 | 0.51% |
|
2021/07/26 | 4 | 61.80 | 1 | 61.80 | 61.80 | 3 | 1,957 | 0.15% |
|
2021/07/23 | 3 | 61.57 | 0 | 0.00 | 61.70 | 3 | 1,979 | 0.15% |
|
2021/07/21 | 10 | 60.10 | 0 | 0.00 | 60.10 | 10 | 2,065 | 0.48% |
|
2021/07/16 | 6 | 61.60 | 1 | 61.60 | 61.70 | 5 | 2,237 | 0.22% |
|
2021/07/13 | 11 | 60.36 | 0 | 0.00 | 60.10 | 11 | 2,416 | 0.46% |
|
2021/07/12 | 1 | 59.60 | 0 | 0.00 | 59.60 | 1 | 2,440 | 0.04% |
|
2021/07/07 | 2 | 59.90 | 0 | 0.00 | 59.60 | 2 | 2,652 | 0.08% |
|
2021/07/06 | 0 | 0.00 | 1 | 60.30 | 60.30 | -1 | 2,677 | -0.04% |
|
2021/07/02 | 1 | 60.20 | 0 | 0.00 | 60.10 | 1 | 2,810 | 0.04% |
|
2021/06/28 | 3 | 59.20 | 0 | 0.00 | 59.90 | 3 | 3,037 | 0.10% |
|
2021/06/24 | 1 | 60.80 | 8 | 60.59 | 60.60 | -7 | 3,189 | -0.22% |
|
2021/06/23 | 0 | 0.00 | 1 | 60.50 | 60.60 | -1 | 3,261 | -0.03% |
|
2021/06/22 | 0 | 0.00 | 4 | 60.90 | 60.40 | -4 | 3,334 | -0.12% |
|
2021/06/21 | 0 | 0.00 | 1 | 60.40 | 60.90 | -1 | 3,369 | -0.03% |
|
2021/06/18 | 0 | 0.00 | 10 | 61.60 | 61.60 | -10 | 3,403 | -0.29% |
|
2021/06/17 | 0 | 0.00 | 2 | 62.70 | 62.50 | -2 | 3,423 | -0.06% |
|
2021/06/16 | 1 | 63.00 | 0 | 0.00 | 61.50 | 1 | 3,486 | 0.03% |
|
2021/06/15 | 1 | 61.60 | 0 | 0.00 | 61.70 | 1 | 3,571 | 0.03% |
|
2021/06/10 | 0 | 0.00 | 1 | 64.40 | 64.60 | -1 | 4,105 | -0.02% |
|
2021/06/09 | 2 | 64.10 | 1.8 | 64.59 | 63.00 | 0.2 | 4,101 | 0.00% |
|
2021/06/08 | 7 | 63.43 | 3 | 64.30 | 63.10 | 4 | 4,059 | 0.10% |
|
2021/06/07 | 0 | 0.00 | 1 | 62.00 | 62.50 | -1 | 3,957 | -0.03% |
|
2021/06/04 | 3 | 61.00 | 6 | 61.25 | 61.60 | -3 | 3,917 | -0.08% |
|
2021/06/03 | 0 | 0.00 | 5 | 59.30 | 60.00 | -5 | 3,850 | -0.13% |
|
2021/05/31 | 1 | 57.80 | 0 | 0.00 | 57.50 | 1 | 3,882 | 0.03% |
|
2021/05/28 | 5 | 58.16 | 2 | 58.10 | 57.70 | 3 | 3,963 | 0.08% |
|
2021/05/25 | 0 | 0.00 | 5 | 57.64 | 57.70 | -5 | 4,262 | -0.12% |
|
2021/05/18 | 0.2 | 55.00 | 0 | 0.00 | 56.20 | 0.2 | 5,599 | 0.00% |
|
2021/05/17 | 2 | 53.60 | 0 | 0.00 | 53.00 | 2 | 6,002 | 0.03% |
|
2021/05/14 | 0 | 0.00 | 2 | 56.20 | 55.80 | -2 | 6,128 | -0.03% |
|
2021/05/13 | 4 | 52.43 | 4 | 54.93 | 55.20 | 0 | 6,220 | 0.00% |
|
2021/05/12 | 5 | 55.66 | 0 | 0.00 | 54.40 | 5 | 6,498 | 0.08% |
|
2021/05/11 | 2 | 57.95 | 0 | 0.00 | 57.60 | 2 | 6,535 | 0.03% |
|
2021/05/05 | 0 | 0.00 | 1 | 60.00 | 58.80 | -1 | 6,574 | -0.02% |
|
2021/05/03 | 0 | 0.00 | 3 | 60.80 | 60.10 | -3 | 6,586 | -0.05% |
|
2021/04/29 | 3 | 61.30 | 4.3 | 61.61 | 61.30 | -1.3 | 6,599 | -0.02% |
|
2021/04/28 | 5 | 61.70 | 0.2 | 61.70 | 61.70 | 4.8 | 6,830 | 0.07% |
|
2021/04/27 | 0 | 0.00 | 1.5 | 61.79 | 61.30 | -1.5 | 6,859 | -0.02% |
|
2021/04/26 | 1 | 61.30 | 2.2 | 60.79 | 61.30 | -1.2 | 6,834 | -0.02% |
|
2021/04/23 | 2 | 60.10 | 1.1 | 59.41 | 60.00 | 0.9 | 6,828 | 0.01% |
|
2021/04/22 | 5 | 61.70 | 4.2 | 59.70 | 59.00 | 0.8 | 6,823 | 0.01% |
|
2021/04/21 | 0 | 0.00 | 2 | 62.20 | 62.50 | -2 | 6,731 | -0.03% |
|
2021/04/20 | 0.1 | 62.50 | 1.6 | 62.11 | 62.60 | -1.5 | 6,729 | -0.02% |
|
2021/04/19 | 1 | 62.70 | 2.2 | 62.67 | 62.70 | -1.2 | 6,709 | -0.02% |
|
2021/04/16 | 0 | 0.00 | 1 | 59.50 | 59.80 | -1 | 6,630 | -0.02% |
|
2021/04/15 | 0.1 | 58.70 | 0 | 0.00 | 58.80 | 0.1 | 6,635 | 0.00% |
|
2021/04/14 | 5 | 57.94 | 5 | 58.32 | 58.00 | 0 | 6,661 | 0.00% |
|
2021/04/13 | 4 | 60.08 | 6.1 | 59.94 | 58.50 | -2.1 | 6,655 | -0.03% |
|
2021/04/12 | 0 | 0.00 | 6 | 59.00 | 59.00 | -6 | 6,617 | -0.09% |
|
2021/04/09 | 3 | 59.10 | 1.6 | 59.24 | 58.80 | 1.4 | 6,653 | 0.02% |
|
2021/04/08 | 0 | 0.00 | 4.1 | 59.80 | 59.50 | -4.1 | 6,822 | -0.06% |
|
2021/04/07 | 2 | 58.60 | 11 | 58.48 | 58.60 | -9 | 7,092 | -0.13% |
|
2021/04/06 | 0.5 | 57.80 | 0 | 0.00 | 58.10 | 0.5 | 7,458 | 0.01% |
|
2021/04/01 | 0 | 0.00 | 1 | 57.10 | 56.90 | -1 | 7,453 | -0.01% |
|
2021/03/31 | 12 | 56.62 | 8.2 | 57.03 | 57.00 | 3.8 | 7,415 | 0.05% |
|
2021/03/30 | 4.1 | 55.99 | 13.1 | 56.41 | 56.60 | -9 | 7,337 | -0.12% |
|
2021/03/29 | 0.1 | 55.90 | 4 | 55.90 | 55.90 | -3.9 | 7,253 | -0.05% |
|
2021/03/26 | 2 | 54.60 | 0 | 0.00 | 54.70 | 2 | 7,163 | 0.03% |
|
2021/03/25 | 4.5 | 54.96 | 1 | 55.30 | 54.80 | 3.5 | 7,110 | 0.05% |
|
2021/03/24 | 2 | 54.95 | 1 | 55.00 | 54.90 | 1 | 7,048 | 0.01% |
|
2021/03/23 | 2 | 54.75 | 2 | 54.90 | 54.70 | 0 | 7,012 | 0.00% |
|
2021/03/22 | 21.3 | 54.47 | 1 | 54.90 | 54.70 | 20.3 | 6,959 | 0.29% |
|
2021/03/19 | 2 | 54.25 | 0 | 0.00 | 54.30 | 2 | 6,920 | 0.03% |
|
2021/03/18 | 7.2 | 54.49 | 0 | 0.00 | 54.60 | 7.2 | 6,857 | 0.10% |
|
2021/03/17 | 3 | 55.00 | 0 | 0.00 | 54.80 | 3 | 6,764 | 0.04% |
|
2021/03/16 | 0 | 0.00 | 24 | 54.00 | 54.00 | -24 | 6,354 | -0.38% |
|
2021/03/11 | 5 | 48.00 | 5 | 47.95 | 48.15 | 0 | 6,198 | 0.00% |
|
2021/03/10 | 0 | 0.00 | 3 | 47.45 | 48.00 | -3 | 6,193 | -0.05% |
|
2021/03/09 | 1 | 45.50 | 0 | 0.00 | 46.20 | 1 | 6,185 | 0.02% |
|
2021/03/08 | 1 | 47.00 | 0 | 0.00 | 46.20 | 1 | 6,177 | 0.02% |
|
2021/03/04 | 0 | 0.00 | 5 | 48.35 | 47.65 | -5 | 6,181 | -0.08% |
|
2021/03/03 | 1 | 47.95 | 27 | 48.73 | 48.35 | -26 | 6,161 | -0.42% |
|
2021/03/02 | 7 | 48.16 | 20.2 | 48.52 | 48.50 | -13.2 | 6,083 | -0.22% |
|
2021/02/26 | 16 | 47.24 | 4 | 46.15 | 48.00 | 12 | 5,980 | 0.20% |
|
2021/02/25 | 29 | 47.07 | 0 | 0.00 | 46.80 | 29 | 5,904 | 0.49% |
|
2021/02/24 | 25 | 46.91 | 0 | 0.00 | 46.50 | 25 | 5,856 | 0.43% |
|
2021/02/23 | 11.2 | 49.33 | 2 | 49.45 | 49.15 | 9.2 | 5,635 | 0.16% |
|
2021/02/22 | 17 | 50.14 | 19 | 50.16 | 51.20 | -2 | 5,412 | -0.04% |
|
2021/02/19 | 11 | 48.45 | 9 | 49.09 | 49.00 | 2 | 5,121 | 0.04% |
|
2021/02/18 | 22 | 48.81 | 18 | 49.64 | 50.50 | 4 | 4,901 | 0.08% |
|
2021/02/17 | 5 | 45.96 | 64 | 46.35 | 47.30 | -59 | 4,545 | -1.30% |
|
2021/02/05 | 51 | 42.84 | 73 | 42.85 | 43.00 | -22 | 4,146 | -0.53% |
|
2021/02/04 | 33 | 42.06 | 11 | 42.27 | 42.50 | 22 | 3,994 | 0.55% |
|
2021/02/03 | 24 | 40.92 | 30 | 41.85 | 41.30 | -6 | 3,872 | -0.15% |
|
2021/02/02 | 20 | 40.25 | 0 | 0.00 | 40.25 | 20 | 3,571 | 0.56% |
|
2021/01/29 | 3 | 39.80 | 0 | 0.00 | 38.65 | 3 | 3,457 | 0.09% |
|
2021/01/26 | 0 | 0.00 | 1 | 39.90 | 39.85 | -1 | 3,405 | -0.03% |
|
2021/01/25 | 0 | 0.00 | 1 | 39.65 | 40.10 | -1 | 3,363 | -0.03% |
|
2021/01/22 | 5 | 39.62 | 20 | 39.75 | 39.45 | -15 | 3,313 | -0.45% |
|
2021/01/21 | 24 | 40.23 | 17 | 40.37 | 39.60 | 7 | 3,266 | 0.21% |
|
2021/01/20 | 0 | 0.00 | 2 | 39.00 | 39.00 | -2 | 3,038 | -0.07% |
|
2021/01/18 | 1 | 37.60 | 0 | 0.00 | 37.85 | 1 | 3,062 | 0.03% |
|
2021/01/15 | 2 | 38.55 | 0 | 0.00 | 38.30 | 2 | 3,042 | 0.07% |
|
2021/01/14 | 0 | 0.00 | 4 | 39.00 | 39.30 | -4 | 3,006 | -0.13% |
|
2021/01/13 | 1 | 38.35 | 0 | 0.00 | 38.35 | 1 | 2,981 | 0.03% |
|
2021/01/12 | 2 | 38.65 | 0 | 0.00 | 38.20 | 2 | 2,958 | 0.07% |
|
2021/01/11 | 3 | 38.95 | 0 | 0.00 | 39.20 | 3 | 2,924 | 0.10% |
|
2021/01/08 | 2 | 39.15 | 1 | 39.05 | 38.80 | 1 | 2,893 | 0.03% |
|
2021/01/07 | 0 | 0.00 | 0 | 39.00 | 39.55 | 0 | 2,853 | 0.00% |
|
2021/01/06 | 5 | 39.29 | 1 | 39.30 | 39.15 | 4 | 2,805 | 0.14% |
|
2021/01/05 | 2 | 40.10 | 3 | 39.87 | 39.80 | -1 | 2,753 | -0.04% |
|
2021/01/04 | 10 | 40.25 | 6 | 40.25 | 40.40 | 4 | 2,681 | 0.15% |
|
2020/12/31 | 12 | 41.08 | 83 | 41.26 | 40.55 | -71 | 2,615 | -2.71% |
|
2020/12/30 | 80 | 40.63 | 18 | 40.80 | 40.95 | 62 | 2,367 | 2.62% |
|
2020/12/29 | 87 | 38.42 | 91 | 38.90 | 40.20 | -4 | 2,034 | -0.20% |
|
2020/12/28 | 2 | 37.08 | 1.3 | 37.14 | 37.20 | 0.7 | 1,612 | 0.05% |
|
2020/12/25 | 0 | 0.00 | 6 | 35.73 | 35.85 | -6 | 1,539 | -0.39% |
|
2020/12/24 | 5.2 | 35.45 | 0 | 0.00 | 35.40 | 5.2 | 1,535 | 0.34% |
|
2020/12/23 | 0 | 0.00 | 0.1 | 35.40 | 35.40 | -0.1 | 1,534 | -0.01% |
|
2020/12/22 | 1 | 35.30 | 2 | 35.70 | 35.25 | -1 | 1,543 | -0.06% |
|
2020/12/21 | 2 | 35.35 | 0 | 0.00 | 35.55 | 2 | 1,547 | 0.13% |
|
2020/12/16 | 0 | 0.00 | 1 | 36.35 | 36.40 | -1 | 1,530 | -0.07% |
|
2020/12/14 | 0 | 0.00 | 0.4 | 35.85 | 35.85 | -0.4 | 1,505 | -0.02% |
|
2020/12/10 | 0 | 0.00 | 2 | 36.58 | 36.05 | -2 | 1,498 | -0.13% |
|
2020/12/09 | 0 | 0.00 | 7 | 36.71 | 36.75 | -7 | 1,475 | -0.47% |
|
2020/12/08 | 6 | 36.54 | 5 | 36.55 | 36.35 | 1 | 1,475 | 0.07% |
|
2020/12/07 | 2 | 36.60 | 2 | 36.85 | 36.80 | 0 | 1,451 | 0.00% |
|
2020/12/04 | 0 | 0.00 | 2.1 | 36.27 | 36.50 | -2.1 | 1,406 | -0.15% |
|
2020/12/03 | 2 | 35.85 | 2 | 36.15 | 36.05 | 0 | 1,380 | 0.00% |
|
2020/12/02 | 5 | 35.78 | 0 | 0.00 | 35.90 | 5 | 1,364 | 0.37% |
|
2020/11/27 | 0 | 0.00 | 1 | 35.30 | 35.40 | -1 | 1,435 | -0.07% |
|
2020/11/25 | 0 | 0.00 | 2 | 35.08 | 34.85 | -2 | 1,466 | -0.14% |
|
2020/11/24 | 1 | 35.00 | 1 | 35.30 | 35.00 | 0 | 1,506 | 0.00% |
|
2020/11/23 | 0 | 0.00 | 7 | 35.39 | 35.30 | -7 | 1,517 | -0.46% |
|
2020/11/20 | 0 | 0.00 | 3 | 34.68 | 34.95 | -3 | 1,575 | -0.19% |
|
2020/11/19 | 3 | 34.48 | 1 | 34.85 | 34.50 | 2 | 1,619 | 0.12% |
|
2020/11/18 | 0 | 0.00 | 5 | 34.60 | 34.65 | -5 | 1,598 | -0.31% |
|
2020/11/17 | 9 | 34.42 | 3 | 34.87 | 34.35 | 6 | 1,620 | 0.37% |
|
2020/11/16 | 3 | 34.85 | 7 | 35.09 | 34.70 | -4 | 1,637 | -0.24% |
|
2020/11/13 | 0 | 0.00 | 7 | 34.99 | 34.80 | -7 | 1,635 | -0.43% |
|
2020/11/11 | 1 | 34.60 | 4 | 34.76 | 34.80 | -3 | 1,686 | -0.18% |
|
2020/11/10 | 10 | 34.45 | 2 | 34.55 | 34.50 | 8 | 1,716 | 0.47% |
|
2020/11/09 | 0 | 0.00 | 8 | 35.05 | 34.80 | -8 | 1,712 | -0.47% |
|
2020/11/06 | 0 | 0.00 | 3 | 34.77 | 34.80 | -3 | 1,700 | -0.18% |
|
2020/11/05 | 1 | 34.55 | 0 | 0.00 | 34.60 | 1 | 1,705 | 0.06% |
|
2020/11/04 | 4 | 34.58 | 5 | 34.45 | 34.60 | -1 | 1,700 | -0.06% |
|
2020/11/03 | 2 | 34.25 | 5 | 34.20 | 34.00 | -3 | 1,696 | -0.18% |
|
2020/11/02 | 6 | 33.89 | 0 | 0.00 | 33.90 | 6 | 1,722 | 0.35% |
|
2020/10/30 | 1 | 34.35 | 0 | 0.00 | 34.20 | 1 | 1,734 | 0.06% |
|
2020/10/29 | 1 | 34.45 | 0 | 0.00 | 34.70 | 1 | 1,742 | 0.06% |
|
2020/10/28 | 2 | 34.35 | 1 | 34.70 | 34.75 | 1 | 1,773 | 0.06% |
|
2020/10/27 | 17 | 34.72 | 0 | 0.00 | 34.15 | 17 | 1,833 | 0.93% |
|
2020/10/22 | 0 | 0.00 | 4 | 34.20 | 34.05 | -4 | 1,938 | -0.21% |
|
2020/10/20 | 4 | 33.85 | 0 | 0.00 | 33.90 | 4 | 1,935 | 0.21% |
|
2020/10/19 | 1 | 34.10 | 6 | 34.10 | 34.20 | -5 | 1,942 | -0.26% |
|
2020/10/16 | 2 | 33.98 | 0 | 0.00 | 33.95 | 2 | 1,939 | 0.10% |
|
2020/10/13 | 6 | 33.85 | 1 | 34.15 | 34.35 | 5 | 1,958 | 0.26% |
|
2020/09/30 | 1 | 33.50 | 0 | 33.20 | 33.40 | 1 | 2,103 | 0.05% |
|
2020/09/24 | 0 | 0.00 | 1 | 33.60 | 33.50 | -1 | 2,195 | -0.05% |
|
2020/09/22 | 1 | 34.35 | 0 | 0.00 | 34.35 | 1 | 2,224 | 0.04% |
|
2020/09/18 | 1 | 35.15 | 0 | 0.00 | 35.25 | 1 | 2,221 | 0.05% |
|
2020/09/17 | 0 | 0.00 | 3 | 35.22 | 35.15 | -3 | 2,214 | -0.14% |
|
2020/09/16 | 1 | 34.90 | 0 | 0.00 | 34.85 | 1 | 2,213 | 0.05% |
|
2020/09/11 | 2 | 35.20 | 10 | 34.58 | 34.50 | -8 | 2,205 | -0.36% |
|
2020/09/07 | 3 | 36.20 | 9 | 36.19 | 35.85 | -6 | 2,165 | -0.28% |
|
2020/09/04 | 2 | 35.70 | 2 | 36.15 | 36.05 | 0 | 2,162 | 0.00% |
|
2020/09/03 | 9 | 36.82 | 21 | 36.67 | 36.55 | -12 | 2,150 | -0.56% |
|
2020/08/31 | 5 | 35.84 | 0 | 0.00 | 35.05 | 5 | 2,027 | 0.25% |
|
2020/08/28 | 3 | 36.45 | 2 | 36.68 | 36.50 | 1 | 1,994 | 0.05% |
|
2020/08/27 | 2 | 36.38 | 7 | 36.70 | 36.75 | -5 | 1,947 | -0.26% |
|
2020/08/26 | 11 | 36.76 | 0 | 0.00 | 36.75 | 11 | 1,905 | 0.58% |
|
2020/08/25 | 1 | 36.15 | 14 | 36.16 | 36.40 | -13 | 1,813 | -0.72% |
|
2020/08/24 | 1 | 34.95 | 0 | 0.00 | 35.05 | 1 | 1,769 | 0.06% |
|
2020/08/21 | 0 | 0.00 | 2 | 34.90 | 34.90 | -2 | 1,763 | -0.11% |
|
2020/08/20 | 14 | 34.00 | 0 | 0.00 | 33.50 | 14 | 1,748 | 0.80% |
|
2020/08/19 | 1 | 35.65 | 0 | 0.00 | 35.25 | 1 | 1,713 | 0.06% |
|
2020/08/17 | 10 | 36.03 | 20 | 36.35 | 35.95 | -10 | 1,665 | -0.60% |
|
2020/08/14 | 0 | 0.00 | 5 | 35.50 | 36.05 | -5 | 1,618 | -0.31% |
|
2020/08/13 | 0 | 0.00 | 1 | 35.20 | 35.10 | -1 | 1,580 | -0.06% |
|
2020/08/12 | 4 | 34.63 | 0 | 0.00 | 34.70 | 4 | 1,576 | 0.25% |
|
2020/08/10 | 6 | 34.78 | 6 | 34.97 | 35.00 | 0 | 1,566 | 0.00% |
|
2020/08/07 | 2 | 35.55 | 1 | 35.55 | 35.50 | 1 | 1,559 | 0.06% |
|
2020/08/06 | 23 | 35.96 | 8 | 36.09 | 35.85 | 15 | 1,555 | 0.96% |
|
2020/08/05 | 1 | 35.50 | 1 | 35.50 | 35.55 | 0 | 1,525 | 0.00% |
|
2020/08/04 | 5 | 35.48 | 5 | 35.94 | 35.35 | 0 | 1,509 | 0.00% |
|
2020/08/03 | 8 | 35.61 | 1 | 35.85 | 35.70 | 7 | 1,485 | 0.47% |
|
2020/07/31 | 3 | 34.92 | 3 | 35.43 | 35.55 | 0 | 1,446 | 0.00% |
|
2020/07/30 | 0 | 0.00 | 23 | 34.34 | 34.70 | -23 | 1,360 | -1.69% |
|
2020/07/29 | 22 | 34.30 | 46 | 34.30 | 34.30 | -24 | 1,251 | -1.92% |
|
2020/07/28 | 3 | 31.33 | 0 | 0.00 | 31.20 | 3 | 1,151 | 0.26% |
|
2020/07/27 | 2 | 31.65 | 0 | 0.00 | 31.50 | 2 | 1,177 | 0.17% |
|
2020/07/23 | 26 | 32.14 | 6 | 32.53 | 32.10 | 20 | 1,232 | 1.62% |
|
2020/07/20 | 4 | 31.36 | 1 | 31.35 | 31.45 | 3 | 1,254 | 0.24% |
|
2020/07/17 | 8 | 32.17 | 2 | 31.60 | 31.65 | 6 | 1,255 | 0.48% |
|
2020/07/16 | 7 | 32.49 | 0 | 0.00 | 32.50 | 7 | 1,252 | 0.56% |
|
2020/07/15 | 3 | 34.90 | 0 | 0.00 | 34.75 | 3 | 1,242 | 0.24% |
|
2020/07/14 | 2 | 34.75 | 1 | 34.75 | 34.75 | 1 | 1,221 | 0.08% |
|
2020/07/13 | 15 | 34.97 | 12 | 35.37 | 35.30 | 3 | 1,207 | 0.25% |
|
2020/07/10 | 0 | 0.00 | 1 | 34.15 | 34.15 | -1 | 1,142 | -0.09% |
|
2020/07/08 | 0 | 0.00 | 3 | 33.90 | 34.15 | -3 | 1,164 | -0.26% |
|
2020/07/06 | 0 | 0.00 | 6 | 34.09 | 34.40 | -6 | 1,155 | -0.52% |
|
2020/07/03 | 5 | 32.95 | 0 | 0.00 | 34.15 | 5 | 1,138 | 0.44% |
|
2020/07/02 | 2 | 33.20 | 6 | 32.95 | 33.20 | -4 | 1,120 | -0.36% |
|
2020/07/01 | 0 | 0.00 | 10 | 32.15 | 32.20 | -10 | 1,097 | -0.91% |
|
2020/06/30 | 6 | 31.91 | 0 | 0.00 | 31.80 | 6 | 1,093 | 0.55% |
|
2020/06/24 | 0 | 0.00 | 10 | 32.10 | 32.20 | -10 | 1,094 | -0.91% |
|
2020/06/17 | 0 | 0.00 | 1 | 31.70 | 31.75 | -1 | 1,119 | -0.09% |
|
2020/06/15 | 2 | 31.35 | 0 | 0.00 | 31.30 | 2 | 1,162 | 0.17% |
|
2020/06/12 | 1 | 31.30 | 0 | 0.00 | 31.70 | 1 | 1,178 | 0.08% |
|
2020/06/10 | 0 | 0.00 | 1 | 32.35 | 32.40 | -1 | 1,192 | -0.08% |
|
2020/06/08 | 0 | 0.00 | 10 | 32.15 | 32.25 | -10 | 1,261 | -0.79% |
|
2020/06/05 | 11 | 31.93 | 0 | 0.00 | 32.05 | 11 | 1,261 | 0.87% |
|
2020/06/01 | 0 | 0.00 | 9 | 31.55 | 31.70 | -9 | 1,254 | -0.72% |
|
2020/05/29 | 11 | 31.07 | 0 | 0.00 | 31.00 | 11 | 1,259 | 0.87% |
|
2020/05/25 | 1 | 30.90 | 6 | 31.35 | 31.35 | -5 | 1,282 | -0.39% |
|
2020/05/22 | 8 | 31.07 | 0 | 0.00 | 31.05 | 8 | 1,289 | 0.62% |
|
2020/05/21 | 0 | 0.00 | 14 | 31.35 | 31.25 | -14 | 1,292 | -1.08% |
|
2020/05/19 | 1 | 30.85 | 0 | 0.00 | 30.80 | 1 | 1,281 | 0.08% |
|
2020/05/15 | 4 | 30.75 | 0 | 0.00 | 30.80 | 4 | 1,291 | 0.31% |
|
2020/05/14 | 11 | 31.19 | 0 | 0.00 | 31.00 | 11 | 1,285 | 0.86% |
|
2020/05/12 | 3 | 31.90 | 1 | 32.20 | 31.85 | 2 | 1,278 | 0.16% |
|
2020/05/11 | 6 | 31.93 | 3 | 32.00 | 31.90 | 3 | 1,289 | 0.23% |
|
2020/05/08 | 4 | 31.74 | 6 | 32.05 | 31.70 | -2 | 1,275 | -0.16% |
|
2020/05/07 | 0 | 0.00 | 10 | 31.78 | 31.80 | -10 | 1,268 | -0.79% |
|
2020/05/06 | 12 | 31.39 | 0 | 0.00 | 31.20 | 12 | 1,261 | 0.95% |
|
2020/05/05 | 4 | 31.46 | 0 | 0.00 | 31.40 | 4 | 1,253 | 0.32% |
|
2020/04/30 | 2 | 32.08 | 0 | 0.00 | 32.00 | 2 | 1,244 | 0.16% |
|
2020/04/29 | 1 | 32.30 | 0 | 0.00 | 32.30 | 1 | 1,221 | 0.08% |
|
2020/04/28 | 2 | 32.85 | 0 | 0.00 | 32.85 | 2 | 1,204 | 0.17% |
|
2020/04/27 | 12 | 32.39 | 3 | 32.40 | 32.30 | 9 | 1,217 | 0.74% |
|
2020/04/24 | 0 | 0.00 | 3 | 32.10 | 31.95 | -3 | 1,213 | -0.25% |
|
2020/04/17 | 3 | 31.50 | 3 | 31.80 | 31.50 | 0 | 1,159 | 0.00% |
|
2020/04/16 | 3 | 31.55 | 0 | 0.00 | 31.50 | 3 | 1,136 | 0.26% |
|
2020/04/15 | 5 | 30.70 | 6 | 31.13 | 31.20 | -1 | 1,125 | -0.09% |
|
2020/04/14 | 3 | 30.70 | 1 | 30.70 | 31.20 | 2 | 1,121 | 0.18% |
|
2020/04/13 | 2 | 30.43 | 2 | 30.70 | 30.90 | 0 | 1,097 | 0.00% |
|
2020/04/10 | 9 | 30.92 | 0 | 0.00 | 31.00 | 9 | 1,086 | 0.83% |
|
2020/04/09 | 2 | 30.70 | 2 | 30.95 | 31.00 | 0 | 1,088 | 0.00% |
|
2020/04/01 | 0 | 0.00 | 5 | 28.50 | 28.70 | -5 | 1,020 | -0.49% |
|
2020/03/31 | 0 | 0.00 | 1 | 28.30 | 28.10 | -1 | 1,010 | -0.10% |
|
2020/03/30 | 1 | 28.05 | 2 | 28.00 | 28.15 | -1 | 1,001 | -0.10% |
|
2020/03/27 | 6 | 29.10 | 0 | 0.00 | 28.55 | 6 | 995 | 0.60% |
|
2020/03/18 | 2 | 29.30 | 0 | 0.00 | 29.20 | 2 | 929 | 0.22% |
|
2020/03/13 | 1 | 29.00 | 1 | 29.90 | 30.00 | 0 | 883 | 0.00% |
|
2020/03/12 | 1 | 31.80 | 0.6 | 31.80 | 31.55 | 0.4 | 830 | 0.05% |
|
2020/03/09 | 7 | 34.87 | 0 | 0.00 | 34.50 | 7 | 797 | 0.88% |
|
2020/03/05 | 0 | 0.00 | 3 | 35.65 | 35.30 | -3 | 800 | -0.37% |
|
2020/03/04 | 1 | 35.50 | 0 | 0.00 | 35.50 | 1 | 871 | 0.11% |
|
2020/03/02 | 3 | 35.95 | 0 | 0.00 | 35.85 | 3 | 876 | 0.34% |
|
2020/02/26 | 3 | 35.95 | 0 | 0.00 | 36.00 | 3 | 850 | 0.35% |
|
2020/02/19 | 0 | 0.00 | 5 | 35.90 | 36.25 | -5 | 837 | -0.60% |
|
2020/02/13 | 1 | 38.05 | 2 | 37.65 | 37.30 | -1 | 836 | -0.12% |
|
2020/02/04 | 0 | 0.00 | 1 | 35.90 | 35.85 | -1 | 892 | -0.11% |
|
2020/02/03 | 2 | 35.60 | 0 | 0.00 | 35.90 | 2 | 931 | 0.21% |
|
2020/01/31 | 0 | 0.00 | 1 | 36.75 | 36.60 | -1 | 1,005 | -0.10% |
|
2020/01/30 | 1 | 36.25 | 0 | 0.00 | 35.00 | 1 | 998 | 0.10% |
|
2020/01/17 | 1 | 38.45 | 0 | 0.00 | 38.50 | 1 | 955 | 0.10% |
|
2020/01/14 | 0 | 0.00 | 4 | 38.50 | 38.50 | -4 | 996 | -0.40% |
|
2020/01/06 | 0 | 0.00 | 1 | 38.80 | 38.75 | -1 | 1,026 | -0.10% |
|
2019/12/31 | 0 | 0.00 | 1 | 38.75 | 38.75 | -1 | 1,045 | -0.10% |
|
2019/12/30 | 5 | 38.95 | 0 | 0.00 | 38.90 | 5 | 1,054 | 0.47% |
|
2019/12/25 | 1 | 39.00 | 0 | 0.00 | 38.95 | 1 | 1,072 | 0.09% |
|
2019/12/13 | 0 | 0.00 | 8 | 38.75 | 38.60 | -8 | 1,133 | -0.71% |
|
2019/12/11 | 0 | 0.00 | 5 | 39.40 | 39.40 | -5 | 1,136 | -0.44% |
|
2019/12/10 | 2 | 39.25 | 0 | 0.00 | 39.25 | 2 | 1,141 | 0.18% |
|
2019/12/09 | 6 | 39.67 | 0 | 0.00 | 39.60 | 6 | 1,144 | 0.52% |
|
2019/12/05 | 0 | 0.00 | 1 | 40.10 | 40.10 | -1 | 1,147 | -0.09% |
|
2019/12/04 | 0 | 0.00 | 5 | 39.60 | 39.60 | -5 | 1,128 | -0.44% |
|
2019/12/02 | 0 | 0.00 | 1 | 39.60 | 39.50 | -1 | 1,133 | -0.09% |
|
2019/11/29 | 1 | 40.30 | 0 | 0.00 | 39.95 | 1 | 1,132 | 0.09% |
|
2019/11/28 | 0 | 0.00 | 4 | 39.03 | 39.20 | -4 | 1,075 | -0.37% |
|
2019/11/27 | 0 | 0.00 | 2 | 38.95 | 39.00 | -2 | 1,093 | -0.18% |
|
2019/11/13 | 0 | 0.00 | 1 | 38.05 | 38.15 | -1 | 1,126 | -0.09% |
|
2019/11/12 | 1 | 38.40 | 0 | 0.00 | 38.35 | 1 | 1,131 | 0.09% |
|
2019/11/04 | 0 | 0.00 | 6 | 39.31 | 38.95 | -6 | 1,184 | -0.51% |
|
2019/11/01 | 1 | 39.00 | 0 | 0.00 | 39.00 | 1 | 1,176 | 0.09% |
|
2019/10/31 | 5 | 39.30 | 0 | 0.00 | 39.40 | 5 | 1,193 | 0.42% |
|
2019/10/30 | 11 | 39.00 | 8 | 38.78 | 39.00 | 3 | 1,194 | 0.25% |
|
2019/10/25 | 0 | 0.00 | 6 | 38.15 | 37.90 | -6 | 1,195 | -0.50% |
|
2019/10/17 | 2 | 37.15 | 0 | 0.00 | 37.15 | 2 | 1,189 | 0.17% |
|
2019/10/16 | 20 | 37.25 | 0 | 0.00 | 37.15 | 20 | 1,218 | 1.64% |
|
2019/10/08 | 5 | 38.13 | 4 | 38.20 | 38.30 | 1 | 1,387 | 0.07% |
|
2019/10/03 | 2 | 37.35 | 0 | 0.00 | 37.30 | 2 | 1,450 | 0.14% |
|
2019/10/01 | 1 | 37.55 | 0 | 0.00 | 37.50 | 1 | 1,487 | 0.07% |
|
2019/09/27 | 1 | 37.35 | 0 | 0.00 | 37.30 | 1 | 1,499 | 0.07% |
|
2019/09/24 | 2 | 38.30 | 0 | 0.00 | 38.35 | 2 | 1,520 | 0.13% |
|
2019/09/23 | 4 | 38.45 | 0 | 0.00 | 38.40 | 4 | 1,527 | 0.26% |
|
2019/09/18 | 3 | 37.85 | 0 | 0.00 | 37.80 | 3 | 1,575 | 0.19% |
|
2019/09/09 | 3 | 38.50 | 1 | 38.45 | 38.40 | 2 | 1,625 | 0.12% |
|
2019/09/05 | 2 | 38.70 | 9 | 38.95 | 38.90 | -7 | 1,692 | -0.41% |
|
2019/09/04 | 4 | 38.80 | 0 | 0.00 | 38.85 | 4 | 1,693 | 0.24% |
|
2019/09/03 | 5 | 38.90 | 3 | 39.35 | 38.70 | 2 | 1,700 | 0.12% |
|
2019/09/02 | 4 | 39.00 | 0 | 0.00 | 39.50 | 4 | 1,684 | 0.24% |
|
2019/08/30 | 5 | 38.28 | 0 | 0.00 | 38.45 | 5 | 1,676 | 0.30% |
|
2019/08/23 | 0 | 0.00 | 5 | 38.45 | 38.40 | -5 | 1,716 | -0.29% |
|
2019/08/22 | 1 | 38.65 | 0 | 0.00 | 38.55 | 1 | 1,754 | 0.06% |
|
2019/08/20 | 5 | 38.50 | 0 | 0.00 | 38.50 | 5 | 1,797 | 0.28% |
|
2019/08/19 | 0 | 0.00 | 6 | 38.45 | 38.55 | -6 | 1,867 | -0.32% |
|
2019/08/16 | 5 | 38.15 | 5 | 38.05 | 38.00 | 0 | 1,892 | 0.00% |
|
2019/08/14 | 3 | 37.85 | 3 | 38.05 | 37.60 | 0 | 1,943 | 0.00% |
|
2019/08/13 | 3 | 37.60 | 3 | 37.70 | 37.70 | 0 | 1,942 | 0.00% |
|
2019/08/08 | 8 | 37.36 | 0 | 0.00 | 37.50 | 8 | 2,002 | 0.40% |
|
2019/08/05 | 3 | 38.45 | 0 | 0.00 | 38.30 | 3 | 2,103 | 0.14% |
|
2019/08/02 | 0 | 0.00 | 2 | 38.90 | 38.20 | -2 | 2,142 | -0.09% |
|
2019/08/01 | 2 | 39.55 | 0 | 0.00 | 39.35 | 2 | 2,173 | 0.09% |
|
2019/07/31 | 3 | 40.38 | 1 | 41.10 | 40.25 | 2 | 2,162 | 0.09% |
|
2019/07/30 | 0 | 0.00 | 2 | 42.15 | 42.05 | -2 | 2,148 | -0.09% |
|
2019/07/26 | 1 | 41.60 | 5 | 41.52 | 41.55 | -4 | 2,292 | -0.17% |
|
2019/07/24 | 2 | 41.50 | 0 | 0.00 | 41.60 | 2 | 2,446 | 0.08% |
|
2019/07/22 | 5 | 41.50 | 0 | 0.00 | 41.25 | 5 | 2,462 | 0.20% |
|
2019/07/18 | 3 | 42.15 | 0 | 0.00 | 41.60 | 3 | 2,477 | 0.12% |
|
2019/07/17 | 31 | 43.35 | 0 | 0.00 | 43.10 | 31 | 2,467 | 1.26% |
|
2019/07/16 | 2 | 46.95 | 38 | 46.94 | 47.00 | -36 | 2,459 | -1.46% |
|
2019/07/15 | 3 | 47.18 | 1 | 47.05 | 47.00 | 2 | 2,491 | 0.08% |
|
2019/07/12 | 6 | 46.70 | 1 | 46.75 | 46.90 | 5 | 2,487 | 0.20% |
|
2019/07/11 | 0 | 0.00 | 5 | 45.90 | 46.30 | -5 | 2,490 | -0.20% |
|
2019/07/10 | 0 | 0.00 | 2 | 45.45 | 45.30 | -2 | 2,469 | -0.08% |
|
2019/07/05 | 0 | 0.00 | 9 | 45.53 | 45.80 | -9 | 2,465 | -0.36% |
|
2019/07/03 | 5 | 44.95 | 0 | 0.00 | 45.05 | 5 | 2,506 | 0.20% |
|
2019/07/01 | 3 | 44.25 | 0 | 0.00 | 44.25 | 3 | 2,538 | 0.12% |
|
2019/06/25 | 0 | 0.00 | 1 | 42.95 | 42.85 | -1 | 2,796 | -0.04% |
|
2019/06/24 | 0 | 0.00 | 10 | 42.95 | 43.00 | -10 | 2,854 | -0.35% |
|
2019/06/19 | 0 | 0.00 | 1 | 42.30 | 42.05 | -1 | 2,988 | -0.03% |
|
2019/06/14 | 2 | 41.60 | 6 | 41.89 | 41.75 | -4 | 3,068 | -0.13% |
|
2019/06/13 | 0 | 0.00 | 2 | 40.85 | 41.00 | -2 | 3,052 | -0.07% |
|
2019/06/12 | 1 | 40.65 | 3 | 40.65 | 40.40 | -2 | 3,075 | -0.07% |
|
2019/06/11 | 3 | 40.30 | 0 | 0.00 | 40.75 | 3 | 3,116 | 0.10% |
|
2019/06/06 | 5 | 40.25 | 0 | 0.00 | 40.10 | 5 | 3,163 | 0.16% |
|
2019/06/04 | 0 | 0.00 | 1 | 40.05 | 40.30 | -1 | 3,160 | -0.03% |
|
2019/05/30 | 0 | 0.00 | 10 | 39.50 | 39.35 | -10 | 3,158 | -0.32% |
|
2019/05/29 | 4 | 39.40 | 0 | 0.00 | 39.00 | 4 | 3,190 | 0.13% |
|
2019/05/27 | 1 | 39.95 | 0 | 0.00 | 40.10 | 1 | 3,174 | 0.03% |
|
2019/05/24 | 24 | 40.27 | 3 | 40.50 | 39.95 | 21 | 3,202 | 0.66% |
|
2019/05/23 | 1 | 38.85 | 0 | 0.00 | 39.95 | 1 | 3,172 | 0.03% |
|
2019/05/17 | 5 | 38.80 | 0 | 0.00 | 38.75 | 5 | 3,189 | 0.16% |
|
2019/05/16 | 0 | 0.00 | 5 | 39.75 | 39.80 | -5 | 3,169 | -0.16% |
|
2019/05/15 | 7 | 40.25 | 1 | 40.45 | 40.05 | 6 | 3,164 | 0.19% |
|
2019/05/13 | 1 | 39.35 | 0 | 0.00 | 39.30 | 1 | 3,278 | 0.03% |
|
2019/05/10 | 7 | 40.89 | 3 | 40.70 | 40.20 | 4 | 3,308 | 0.12% |
|
2019/05/09 | 7 | 40.93 | 0 | 0.00 | 40.75 | 7 | 3,420 | 0.20% |
|
2019/05/08 | 2 | 42.45 | 0 | 0.00 | 42.15 | 2 | 3,415 | 0.06% |
|
2019/05/06 | 1 | 43.15 | 0 | 0.00 | 43.00 | 1 | 3,382 | 0.03% |
|
2019/05/03 | 7 | 44.50 | 1 | 44.65 | 44.35 | 6 | 3,378 | 0.18% |
|
2019/05/02 | 2 | 44.15 | 1 | 44.15 | 44.55 | 1 | 3,335 | 0.03% |
|
2019/04/25 | 2 | 48.85 | 0 | 0.00 | 48.70 | 2 | 3,265 | 0.06% |
|
2019/04/23 | 1 | 48.80 | 0 | 0.00 | 48.85 | 1 | 3,266 | 0.03% |
|
2019/04/22 | 1 | 50.20 | 10 | 49.87 | 49.70 | -9 | 3,240 | -0.28% |
|
2019/04/19 | 3 | 49.92 | 8 | 49.98 | 50.00 | -5 | 3,215 | -0.16% |
|
2019/04/18 | 0 | 0.00 | 6 | 49.45 | 48.90 | -6 | 3,129 | -0.19% |
|
2019/04/17 | 0 | 0.00 | 10 | 49.23 | 49.10 | -10 | 3,104 | -0.32% |
|
2019/04/16 | 7 | 48.76 | 0 | 0.00 | 48.65 | 7 | 3,079 | 0.23% |
|
2019/04/12 | 6 | 48.68 | 0 | 0.00 | 48.05 | 6 | 3,106 | 0.19% |
|
2019/04/09 | 5 | 49.75 | 13 | 49.53 | 49.70 | -8 | 3,014 | -0.27% |
|
2019/04/08 | 0 | 0.00 | 7 | 49.11 | 49.20 | -7 | 2,977 | -0.24% |
|
2019/04/03 | 0 | 0.00 | 2.2 | 49.00 | 48.90 | -2.2 | 2,951 | -0.08% |
|
2019/04/02 | 5 | 49.14 | 1 | 48.90 | 49.10 | 4 | 2,909 | 0.14% |
|
2019/04/01 | 14 | 48.99 | 1 | 48.90 | 48.50 | 13 | 2,871 | 0.45% |
|
2019/03/29 | 1 | 48.60 | 4 | 48.73 | 48.60 | -3 | 2,832 | -0.11% |
|
2019/03/28 | 6 | 49.70 | 7 | 49.31 | 48.60 | -1 | 2,799 | -0.04% |
|
2019/03/27 | 16 | 47.95 | 0.6 | 48.35 | 48.50 | 15.4 | 2,639 | 0.58% |
|
2019/03/26 | 2 | 47.45 | 1 | 48.50 | 47.50 | 1 | 2,626 | 0.04% |
|
2019/03/25 | 0 | 0.00 | 1 | 46.55 | 46.10 | -1 | 2,540 | -0.04% |
|
2019/03/22 | 2 | 46.80 | 0 | 0.00 | 46.85 | 2 | 2,536 | 0.08% |
|
2019/03/14 | 0 | 0.00 | 1 | 45.70 | 46.50 | -1 | 2,588 | -0.04% |
|
2019/03/13 | 0 | 0.00 | 1 | 45.35 | 45.40 | -1 | 2,565 | -0.04% |
|
2019/03/11 | 0 | 0.00 | 0.2 | 45.60 | 45.80 | -0.2 | 2,571 | -0.01% |
|
2019/02/27 | 0 | 0.00 | 1 | 46.35 | 46.40 | -1 | 2,674 | -0.04% |
|
2019/02/25 | 3 | 47.17 | 0 | 0.00 | 46.85 | 3 | 2,635 | 0.11% |
|
2019/02/21 | 0 | 0.00 | 4 | 46.48 | 46.80 | -4 | 2,562 | -0.16% |
|
2019/02/19 | 0 | 0.00 | 1 | 45.55 | 45.30 | -1 | 2,469 | -0.04% |
|
2019/02/13 | 0 | 0.00 | 5 | 46.61 | 46.90 | -5 | 2,460 | -0.20% |
|
2019/02/12 | 4 | 45.35 | 1 | 45.20 | 45.30 | 3 | 2,364 | 0.13% |
|
2019/02/11 | 5 | 45.93 | 5 | 45.66 | 45.70 | 0 | 2,291 | 0.00% |
|
2019/01/30 | 1 | 44.90 | 1 | 45.25 | 45.50 | 0 | 2,228 | 0.00% |
|
2019/01/29 | 0 | 0.00 | 3 | 43.70 | 43.80 | -3 | 2,086 | -0.14% |
|
2019/01/28 | 0 | 0.00 | 1 | 43.20 | 43.00 | -1 | 2,042 | -0.05% |
|
2019/01/23 | 0 | 0.00 | 4 | 42.00 | 43.00 | -4 | 2,092 | -0.19% |
|
2019/01/22 | 1 | 42.15 | 2 | 42.30 | 41.60 | -1 | 2,078 | -0.05% |
|
2019/01/21 | 0 | 0.00 | 4 | 41.48 | 41.50 | -4 | 2,039 | -0.20% |
|
2019/01/17 | 0 | 0.00 | 2 | 40.73 | 40.60 | -2 | 2,002 | -0.10% |
|
2019/01/16 | 0 | 0.00 | 2 | 40.73 | 40.70 | -2 | 2,002 | -0.10% |
|
2019/01/14 | 1 | 39.35 | 1 | 39.70 | 39.35 | 0 | 1,994 | 0.00% |
|
2019/01/04 | 2 | 38.80 | 0 | 0.00 | 39.25 | 2 | 1,981 | 0.10% |
|
2018/12/28 | 2 | 38.40 | 0 | 0.00 | 38.05 | 2 | 2,066 | 0.10% |
|
2018/12/26 | 2 | 38.40 | 0 | 0.00 | 38.30 | 2 | 2,120 | 0.09% |
|
2018/12/24 | 0 | 0.00 | 1 | 38.65 | 38.70 | -1 | 2,151 | -0.05% |
|
2018/12/22 | 1 | 38.65 | 0 | 0.00 | 38.60 | 1 | 2,222 | 0.04% |
|
2018/12/21 | 2 | 38.03 | 0 | 0.00 | 38.00 | 2 | 2,244 | 0.09% |
|
2018/12/19 | 1 | 39.00 | 0 | 0.00 | 38.30 | 1 | 2,253 | 0.04% |
|
2018/12/18 | 2 | 39.38 | 0 | 0.00 | 39.30 | 2 | 2,254 | 0.09% |
|
2018/12/17 | 1 | 40.10 | 0 | 0.00 | 40.15 | 1 | 2,288 | 0.04% |
|
2018/12/12 | 0 | 0.00 | 1 | 40.80 | 41.85 | -1 | 2,411 | -0.04% |
|
2018/12/11 | 3 | 41.17 | 2 | 40.55 | 40.20 | 1 | 2,521 | 0.04% |
|
2018/12/10 | 2 | 41.93 | 2 | 42.08 | 41.25 | 0 | 2,549 | 0.00% |
|
2018/12/07 | 3 | 42.90 | 2 | 43.00 | 43.10 | 1 | 2,552 | 0.04% |
|
2018/12/05 | 4 | 40.43 | 0 | 0.00 | 40.15 | 4 | 2,631 | 0.15% |
|
2018/12/04 | 2 | 42.60 | 2 | 41.55 | 41.20 | 0 | 2,664 | 0.00% |
|
2018/12/03 | 2 | 41.35 | 2 | 41.30 | 42.00 | 0 | 2,716 | 0.00% |
|
2018/11/29 | 0 | 0.00 | 2 | 40.28 | 40.20 | -2 | 2,794 | -0.07% |
|
2018/11/28 | 5 | 39.60 | 0 | 0.00 | 39.60 | 5 | 2,934 | 0.17% |
|
2018/11/27 | 5 | 39.57 | 0 | 0.00 | 39.50 | 5 | 2,960 | 0.17% |
|
2018/11/26 | 1 | 40.10 | 0 | 0.00 | 40.10 | 1 | 3,053 | 0.03% |
|
2018/11/23 | 1 | 40.20 | 0 | 0.00 | 40.25 | 1 | 3,339 | 0.03% |
|
2018/11/20 | 1 | 40.25 | 0 | 0.00 | 40.25 | 1 | 3,861 | 0.03% |
|
2018/11/14 | 2 | 40.70 | 0 | 0.00 | 40.40 | 2 | 4,002 | 0.05% |
|
2018/11/13 | 1 | 39.75 | 1 | 40.65 | 40.30 | 0 | 4,022 | 0.00% |
|
2018/11/12 | 2 | 41.70 | 2 | 41.10 | 41.00 | 0 | 4,013 | 0.00% |
|
2018/11/07 | 1 | 42.65 | 1 | 42.45 | 42.50 | 0 | 4,065 | 0.00% |
|
2018/11/05 | 5 | 44.35 | 5 | 43.50 | 43.40 | 0 | 4,150 | 0.00% |
|
2018/11/01 | 1 | 42.50 | 0 | 0.00 | 43.00 | 1 | 4,212 | 0.02% |
|
2018/10/31 | 2 | 43.35 | 2 | 42.80 | 42.50 | 0 | 4,270 | 0.00% |
|
2018/10/30 | 17 | 45.23 | 6 | 45.40 | 44.00 | 11 | 4,284 | 0.26% |
|
2018/10/29 | 6 | 46.25 | 2 | 45.70 | 46.50 | 4 | 4,324 | 0.09% |
|
2018/10/25 | 3 | 44.22 | 3 | 44.65 | 44.40 | 0 | 4,589 | 0.00% |
|
2018/10/24 | 1 | 46.50 | 0 | 0.00 | 46.35 | 1 | 4,662 | 0.02% |
|
2018/10/23 | 2 | 47.90 | 0 | 0.00 | 47.30 | 2 | 4,717 | 0.04% |
|
2018/10/18 | 1 | 46.30 | 1 | 46.60 | 46.55 | 0 | 5,040 | 0.00% |
|
2018/10/17 | 2 | 48.03 | 0 | 0.00 | 47.05 | 2 | 5,040 | 0.04% |
|
2018/10/16 | 1 | 47.50 | 0 | 0.00 | 47.60 | 1 | 5,036 | 0.02% |
|
2018/10/15 | 1 | 46.60 | 0 | 0.00 | 47.50 | 1 | 5,038 | 0.02% |
|
2018/10/08 | 1 | 49.10 | 0 | 0.00 | 49.10 | 1 | 4,942 | 0.02% |
|
2018/10/05 | 0 | 0.00 | 11 | 49.49 | 50.50 | -11 | 4,929 | -0.22% |
|
2018/10/04 | 0 | 0.00 | 3 | 52.50 | 53.00 | -3 | 4,928 | -0.06% |
|
2018/10/02 | 1 | 53.10 | 0 | 0.00 | 52.80 | 1 | 4,960 | 0.02% |
|
2018/10/01 | 3 | 55.87 | 0 | 0.00 | 53.80 | 3 | 4,955 | 0.06% |
|
2018/09/25 | 1 | 54.10 | 1 | 52.60 | 53.40 | 0 | 4,824 | 0.00% |
|
2018/09/18 | 2 | 56.35 | 3 | 56.60 | 55.30 | -1 | 4,714 | -0.02% |
|
2018/09/17 | 10 | 56.30 | 3 | 55.60 | 56.30 | 7 | 4,603 | 0.15% |
|
2018/09/14 | 2 | 53.30 | 1 | 54.40 | 52.90 | 1 | 4,489 | 0.02% |
|
2018/09/13 | 4 | 54.23 | 4 | 54.55 | 54.00 | 0 | 4,422 | 0.00% |
|
2018/09/12 | 6 | 54.58 | 16 | 54.88 | 55.50 | -10 | 4,369 | -0.23% |
|
2018/09/11 | 15 | 54.25 | 10 | 54.04 | 54.40 | 5 | 4,296 | 0.12% |
|
2018/09/10 | 17 | 51.76 | 34 | 52.03 | 52.40 | -17 | 4,197 | -0.41% |
|
2018/09/07 | 31 | 54.06 | 10 | 55.43 | 53.80 | 21 | 4,156 | 0.51% |
|
2018/09/06 | 0 | 0.00 | 3 | 52.80 | 53.50 | -3 | 4,068 | -0.07% |
|
2018/09/05 | 4 | 56.88 | 1 | 55.80 | 56.50 | 3 | 3,991 | 0.08% |
|
2018/09/04 | 6 | 57.73 | 7 | 57.34 | 58.20 | -1 | 3,923 | -0.03% |
|
2018/09/03 | 1 | 56.20 | 1 | 58.00 | 54.30 | 0 | 3,764 | 0.00% |
|
2018/08/31 | 4 | 56.75 | 3 | 57.00 | 57.70 | 1 | 3,706 | 0.03% |
|
2018/08/30 | 16 | 57.17 | 27 | 56.83 | 57.80 | -11 | 3,653 | -0.30% |
|
2018/08/29 | 64 | 54.44 | 134 | 55.09 | 55.10 | -70 | 3,366 | -2.08% |
大賣/
|
2018/08/28 | 113 | 54.31 | 42 | 54.81 | 55.00 | 71 | 3,174 | 2.24% |
大買/
|
2018/08/24 | 0 | 0.00 | 1 | 48.90 | 49.15 | -1 | 2,860 | -0.03% |
|
2018/08/22 | 0 | 0.00 | 1 | 50.40 | 50.50 | -1 | 2,855 | -0.04% |
|
2018/08/21 | 4 | 49.35 | 4 | 49.40 | 49.60 | 0 | 2,794 | 0.00% |
|
2018/08/20 | 1 | 47.90 | 0 | 0.00 | 48.00 | 1 | 2,757 | 0.04% |
|
2018/08/17 | 6 | 50.30 | 7 | 49.99 | 49.30 | -1 | 2,730 | -0.04% |
|
2018/08/16 | 1 | 48.90 | 2 | 50.45 | 49.85 | -1 | 2,707 | -0.04% |
|
2018/08/15 | 1 | 50.30 | 1 | 50.80 | 50.80 | 0 | 2,674 | 0.00% |
|
2018/08/14 | 1 | 51.10 | 3 | 50.67 | 51.20 | -2 | 2,647 | -0.08% |
|
2018/08/13 | 0 | 0.00 | 8 | 48.83 | 49.00 | -8 | 2,581 | -0.31% |
|
2018/08/10 | 1 | 49.70 | 12 | 49.60 | 49.50 | -11 | 2,526 | -0.44% |
|
2018/08/09 | 2 | 50.75 | 3 | 51.00 | 50.90 | -1 | 2,488 | -0.04% |
|
2018/08/08 | 1 | 50.10 | 0 | 0.00 | 50.60 | 1 | 2,439 | 0.04% |
|
2018/08/07 | 4 | 50.60 | 6 | 50.68 | 51.00 | -2 | 2,374 | -0.08% |
|
2018/08/06 | 2 | 49.08 | 4.5 | 49.39 | 48.70 | -2.5 | 2,275 | -0.11% |
|
2018/08/03 | 2 | 49.93 | 4 | 50.45 | 50.50 | -2 | 2,205 | -0.09% |
|
2018/08/02 | 13 | 50.05 | 8 | 50.34 | 50.00 | 5 | 2,130 | 0.23% |
|
2018/08/01 | 1 | 47.85 | 2 | 48.80 | 48.80 | -1 | 1,961 | -0.05% |
|
2018/07/31 | 11.5 | 47.59 | 0 | 0.00 | 47.60 | 11.5 | 1,887 | 0.61% |
|
2018/07/27 | 0 | 0.00 | 5 | 46.10 | 47.00 | -5 | 1,751 | -0.29% |
|
2018/07/26 | 1 | 45.10 | 0 | 0.00 | 45.15 | 1 | 1,650 | 0.06% |
|
2018/07/25 | 2 | 43.60 | 1 | 43.15 | 43.00 | 1 | 1,522 | 0.07% |
|
2018/07/13 | 0 | 0.00 | 1 | 41.20 | 41.00 | -1 | 1,570 | -0.06% |
|
2018/07/12 | 1 | 38.90 | 0 | 0.00 | 40.20 | 1 | 1,593 | 0.06% |
|
2018/07/11 | 0 | 0.00 | 3 | 42.15 | 42.15 | -3 | 1,558 | -0.19% |
|
2018/07/10 | 3 | 42.33 | 0 | 0.00 | 42.00 | 3 | 1,528 | 0.20% |
|
2018/07/05 | 0 | 0.00 | 2 | 41.20 | 41.50 | -2 | 1,608 | -0.12% |
|
2018/07/03 | 1 | 41.60 | 0 | 0.00 | 41.75 | 1 | 1,623 | 0.06% |
|
2018/06/29 | 0 | 0.00 | 8.4 | 42.54 | 42.55 | -8.4 | 1,627 | -0.52% |
|
2018/06/28 | 7 | 42.63 | 4 | 42.35 | 42.25 | 3 | 1,600 | 0.19% |
|
2018/06/27 | 10 | 42.47 | 4 | 42.26 | 42.65 | 6 | 1,575 | 0.38% |
|
2018/06/26 | 0 | 0.00 | 7 | 40.56 | 41.30 | -7 | 1,532 | -0.46% |
|
2018/06/25 | 9 | 41.94 | 0 | 0.00 | 41.55 | 9 | 1,520 | 0.59% |
|
2018/06/22 | 1 | 40.45 | 0 | 0.00 | 41.80 | 1 | 1,509 | 0.07% |
|
2018/06/20 | 1 | 40.70 | 0 | 0.00 | 40.60 | 1 | 1,549 | 0.06% |
|
2018/06/14 | 0 | 0.00 | 10 | 42.05 | 42.05 | -10 | 1,546 | -0.65% |
|
2018/06/11 | 0 | 0.00 | 2 | 43.05 | 43.05 | -2 | 1,625 | -0.12% |
|
2018/06/08 | 10 | 42.98 | 0 | 0.00 | 43.00 | 10 | 1,649 | 0.61% |
|
2018/06/05 | 1 | 41.80 | 1 | 42.00 | 41.60 | 0 | 1,734 | 0.00% |
|
2018/06/01 | 0 | 0.00 | 1 | 41.05 | 41.15 | -1 | 1,959 | -0.05% |
|
2018/05/31 | 4 | 41.65 | 2 | 41.75 | 41.40 | 2 | 1,987 | 0.10% |
|
2018/05/24 | 2 | 39.50 | 0 | 0.00 | 39.65 | 2 | 2,387 | 0.08% |
|
2018/05/14 | 1 | 38.90 | 0 | 0.00 | 38.85 | 1 | 3,242 | 0.03% |
|
2018/05/10 | 2 | 38.50 | 2 | 38.75 | 38.70 | 0 | 3,719 | 0.00% |
|
2018/05/09 | 10 | 37.90 | 10 | 37.65 | 37.65 | 0 | 3,787 | 0.00% |
|
2018/05/08 | 5 | 38.36 | 4 | 38.05 | 38.05 | 1 | 3,966 | 0.03% |
|
2018/05/03 | 3 | 38.80 | 0 | 0.00 | 38.70 | 3 | 3,994 | 0.08% |
|
2018/04/27 | 0 | 0.00 | 4 | 39.65 | 39.60 | -4 | 3,984 | -0.10% |
|
2018/04/26 | 1 | 41.50 | 0 | 0.00 | 41.35 | 1 | 3,953 | 0.03% |
|
2018/04/23 | 0 | 0.00 | 1 | 43.55 | 43.30 | -1 | 3,971 | -0.03% |
|
2018/04/19 | 1 | 46.20 | 0 | 0.00 | 45.80 | 1 | 3,932 | 0.03% |
|
2018/04/16 | 0 | 0.00 | 0.6 | 44.25 | 44.30 | -0.6 | 3,842 | -0.02% |
|
2018/04/13 | 0 | 0.00 | 1 | 45.30 | 44.60 | -1 | 3,838 | -0.03% |
|
2018/04/12 | 3 | 45.55 | 12 | 44.45 | 45.40 | -9 | 3,798 | -0.24% |
|
2018/04/11 | 1 | 44.15 | 1 | 44.00 | 44.00 | 0 | 3,730 | 0.00% |
|
2018/04/09 | 2 | 43.33 | 0 | 0.00 | 43.25 | 2 | 3,728 | 0.05% |
|
2018/04/03 | 0 | 43.85 | 0 | 0.00 | 44.05 | 0 | 3,720 | 0.00% |
|
2018/03/29 | 0 | 0.00 | 1 | 43.30 | 43.30 | -1 | 3,693 | -0.03% |
|
2018/03/27 | 2 | 43.85 | 2 | 43.73 | 43.65 | 0 | 3,675 | 0.00% |
|
2018/03/26 | 3 | 42.12 | 0 | 0.00 | 42.90 | 3 | 3,654 | 0.08% |
|
2018/03/23 | 2 | 42.50 | 0 | 0.00 | 42.40 | 2 | 3,627 | 0.06% |
|
2018/03/22 | 5 | 43.96 | 14 | 43.57 | 43.50 | -9 | 3,600 | -0.25% |
|
2018/03/21 | 1 | 44.45 | 1 | 44.15 | 44.10 | 0 | 3,578 | 0.00% |
|
2018/03/20 | 1 | 44.10 | 3 | 44.40 | 44.35 | -2 | 3,575 | -0.06% |
|
2018/03/19 | 2 | 44.98 | 2 | 44.95 | 44.75 | 0 | 3,576 | 0.00% |
|
2018/03/16 | 12 | 44.54 | 0 | 0.00 | 45.75 | 12 | 3,554 | 0.34% |
|
2018/03/14 | 1 | 45.05 | 5 | 45.31 | 45.05 | -4 | 3,476 | -0.12% |
|
2018/03/13 | 4 | 45.23 | 27.4 | 44.99 | 44.80 | -23.4 | 3,440 | -0.68% |
|
2018/03/12 | 21 | 43.35 | 0 | 0.00 | 43.55 | 21 | 3,354 | 0.63% |
|
2018/03/09 | 1 | 43.30 | 3 | 43.30 | 43.40 | -2 | 3,324 | -0.06% |
|
2018/03/08 | 8 | 45.54 | 7.4 | 44.55 | 44.50 | 0.6 | 3,254 | 0.02% |
|
2018/03/07 | 0 | 0.00 | 3 | 45.97 | 45.95 | -3 | 3,155 | -0.10% |
|
2018/03/06 | 1 | 43.95 | 11 | 43.75 | 43.90 | -10 | 3,008 | -0.33% |
|
2018/03/05 | 5 | 43.30 | 6 | 43.47 | 43.50 | -1 | 2,986 | -0.03% |
|
2018/03/02 | 12 | 42.95 | 11 | 43.05 | 42.85 | 1 | 2,944 | 0.03% |
|
2018/03/01 | 11 | 44.20 | 0 | 0.00 | 44.20 | 11 | 2,883 | 0.38% |
|
2018/02/27 | 22 | 45.22 | 16 | 44.99 | 44.85 | 6 | 2,831 | 0.21% |
|
2018/02/26 | 12 | 43.80 | 26 | 44.49 | 45.00 | -14 | 2,694 | -0.52% |
|
2018/02/23 | 9 | 42.60 | 10 | 42.80 | 42.55 | -1 | 2,495 | -0.04% |
|
2018/02/22 | 1 | 42.40 | 1 | 42.90 | 42.20 | 0 | 2,445 | 0.00% |
|
2018/02/21 | 13 | 42.02 | 4 | 42.00 | 41.95 | 9 | 2,388 | 0.38% |
|
2018/02/12 | 5 | 41.80 | 3 | 42.15 | 41.30 | 2 | 2,330 | 0.09% |
|
2018/02/09 | 11 | 42.17 | 5 | 42.26 | 42.20 | 6 | 2,255 | 0.27% |
|
2018/02/08 | 0 | 0.00 | 3 | 42.17 | 42.35 | -3 | 2,122 | -0.14% |
|
2018/02/07 | 4 | 42.49 | 29 | 42.79 | 41.35 | -25 | 2,024 | -1.23% |
|
2018/02/06 | 31 | 41.26 | 16 | 42.38 | 40.50 | 15 | 1,883 | 0.80% |
|
2018/02/05 | 16 | 43.70 | 19 | 43.12 | 43.70 | -3 | 1,626 | -0.18% |
|
2018/02/02 | 16 | 41.13 | 9 | 41.09 | 41.90 | 7 | 1,332 | 0.53% |
|
2018/02/01 | 0 | 0.00 | 3 | 38.80 | 38.90 | -3 | 1,128 | -0.27% |
|
2018/01/31 | 7 | 38.49 | 5 | 38.68 | 38.30 | 2 | 1,051 | 0.19% |
|
2018/01/30 | 0 | 0.00 | 3 | 36.73 | 36.95 | -3 | 856 | -0.35% |
|
2018/01/29 | 1 | 36.75 | 3 | 36.70 | 36.70 | -2 | 834 | -0.24% |
|
2018/01/25 | 0 | 0.00 | 2 | 36.10 | 36.10 | -2 | 803 | -0.25% |
|
2018/01/23 | 0 | 0.00 | 1 | 35.90 | 35.90 | -1 | 823 | -0.12% |
|
2018/01/19 | 3 | 36.20 | 1 | 36.30 | 36.00 | 2 | 825 | 0.24% |
|
2018/01/18 | 1 | 35.60 | 0 | 0.00 | 35.45 | 1 | 776 | 0.13% |
|
2018/01/17 | 1 | 35.40 | 0 | 0.00 | 35.30 | 1 | 766 | 0.13% |
|
2018/01/12 | 1 | 35.20 | 1 | 35.40 | 35.40 | 0 | 756 | 0.00% |
|
2018/01/05 | 0 | 0.00 | 2 | 34.85 | 34.85 | -2 | 736 | -0.27% |
|
2018/01/04 | 2 | 34.80 | 0 | 0.00 | 34.75 | 2 | 792 | 0.25% |
|
2018/01/03 | 3 | 34.73 | 3 | 35.07 | 34.95 | 0 | 795 | 0.00% |
|