券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效,來找出真正獲利的贏家所在券商分點,進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室:一秒知道是否上對大戶列車
華南永昌-長虹 券商分點個股進出
華南永昌-長虹 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
|
2024/06/04 | 6 | 104.75 | 2 | 106.00 | 102.50 | 4 | 13,493 | 0.03% |
|
2024/06/03 | 7 | 112.71 | 9 | 112.28 | 111.00 | -2 | 13,177 | -0.02% |
|
2024/05/31 | 2 | 110.75 | 2 | 112.50 | 111.00 | 0 | 12,723 | 0.00% |
|
2024/05/30 | 4 | 109.25 | 3 | 109.83 | 109.50 | 1 | 12,481 | 0.01% |
|
2024/05/29 | 15 | 113.77 | 7 | 113.14 | 112.00 | 8 | 12,218 | 0.07% |
|
2024/05/28 | 10 | 121.90 | 14 | 119.46 | 121.00 | -4 | 11,698 | -0.03% |
|
2024/05/27 | 8 | 118.56 | 55 | 123.65 | 124.50 | -47 | 11,186 | -0.42% |
|
2024/05/24 | 4 | 114.25 | 3 | 111.83 | 113.50 | 1 | 10,684 | 0.01% |
|
2024/05/23 | 62 | 117.02 | 15 | 116.17 | 114.00 | 47 | 10,456 | 0.45% |
|
2024/05/22 | 6 | 103.00 | 15 | 108.87 | 113.50 | -9 | 9,789 | -0.09% |
|
2024/05/21 | 19 | 101.92 | 11 | 102.82 | 103.50 | 8 | 9,185 | 0.09% |
|
2024/05/20 | 4 | 100.75 | 2 | 104.50 | 99.30 | 2 | 8,769 | 0.02% |
|
2024/05/17 | 8 | 102.38 | 11 | 103.36 | 103.00 | -3 | 8,570 | -0.04% |
|
2024/05/16 | 1 | 102.00 | 2 | 102.50 | 102.50 | -1 | 8,420 | -0.01% |
|
2024/05/15 | 4 | 104.25 | 13 | 104.92 | 101.00 | -9 | 8,279 | -0.11% |
|
2024/05/14 | 13 | 99.99 | 40 | 98.72 | 101.00 | -27 | 7,972 | -0.34% |
|
2024/05/13 | 12 | 96.48 | 6 | 97.25 | 97.00 | 6 | 7,690 | 0.08% |
|
2024/05/10 | 8 | 96.68 | 6 | 97.06 | 96.80 | 2 | 7,616 | 0.03% |
|
2024/05/09 | 4 | 96.58 | 5.1 | 97.26 | 95.90 | -1.1 | 7,520 | -0.01% |
|
2024/05/08 | 6 | 95.98 | 7 | 96.59 | 96.60 | -1 | 7,407 | -0.01% |
|
2024/05/07 | 25.1 | 94.46 | 4.1 | 94.63 | 96.10 | 21 | 7,303 | 0.29% |
|
2024/05/06 | 4.1 | 94.18 | 5 | 94.86 | 94.50 | -1 | 7,134 | -0.01% |
|
2024/05/03 | 9 | 95.28 | 22 | 96.07 | 93.90 | -13 | 7,048 | -0.18% |
|
2024/05/02 | 21.1 | 95.93 | 10 | 96.41 | 94.20 | 11.1 | 6,895 | 0.16% |
|
2024/04/30 | 12 | 100.64 | 17.1 | 100.22 | 103.00 | -5.1 | 6,556 | -0.08% |
|
2024/04/29 | 3 | 97.40 | 7 | 97.13 | 98.00 | -4 | 6,115 | -0.07% |
|
2024/04/26 | 9.1 | 95.42 | 8 | 95.77 | 95.50 | 1.1 | 5,957 | 0.02% |
|
2024/04/25 | 3 | 93.30 | 5 | 94.76 | 92.10 | -2 | 5,774 | -0.03% |
|
2024/04/24 | 19 | 94.34 | 19.3 | 94.76 | 94.70 | -0.3 | 5,674 | 0.00% |
|
2024/04/23 | 12.3 | 90.22 | 13 | 90.60 | 90.50 | -0.7 | 5,491 | -0.01% |
|
2024/04/22 | 5 | 93.56 | 21 | 90.81 | 87.30 | -16 | 5,377 | -0.30% |
|
2024/04/19 | 16 | 95.61 | 9 | 95.38 | 95.70 | 7 | 5,192 | 0.13% |
|
2024/04/18 | 6 | 99.70 | 4 | 100.38 | 100.50 | 2 | 4,915 | 0.04% |
|
2024/04/17 | 49 | 99.79 | 37 | 100.25 | 98.00 | 12 | 4,737 | 0.25% |
|
2024/04/16 | 28 | 105.57 | 10 | 106.18 | 96.80 | 18 | 4,392 | 0.41% |
|
2024/04/15 | 3 | 103.00 | 4 | 103.88 | 107.50 | -1 | 3,770 | -0.03% |
|
2024/04/12 | 2 | 99.55 | 1 | 99.10 | 98.10 | 1 | 3,413 | 0.03% |
|
2024/04/11 | 3 | 100.73 | 6 | 101.12 | 98.20 | -3 | 3,313 | -0.09% |
|
2024/04/10 | 6 | 99.27 | 24 | 98.08 | 99.70 | -18 | 3,074 | -0.59% |
|
2024/04/09 | 2 | 94.45 | 3 | 92.33 | 92.60 | -1 | 2,603 | -0.04% |
|
2024/04/08 | 2 | 93.50 | 2 | 94.50 | 93.50 | 0 | 2,450 | 0.00% |
|
2024/04/03 | 2 | 87.40 | 6 | 91.08 | 92.30 | -4 | 2,261 | -0.18% |
|
2024/04/02 | 7 | 87.21 | 14 | 87.73 | 87.80 | -7 | 2,029 | -0.34% |
|
2024/04/01 | 3 | 84.00 | 26.1 | 86.40 | 86.70 | -23.1 | 1,818 | -1.27% |
|
2024/03/29 | 5 | 80.90 | 9.1 | 80.68 | 80.40 | -4.1 | 1,573 | -0.26% |
|
2024/03/28 | 25 | 77.93 | 1 | 77.20 | 78.20 | 24 | 1,401 | 1.71% |
|
2024/03/27 | 1 | 76.40 | 3 | 77.27 | 76.40 | -2 | 1,310 | -0.15% |
|
2024/03/26 | 16 | 75.91 | 5 | 75.78 | 74.90 | 11 | 1,231 | 0.89% |
|
2024/03/21 | 0 | 0.00 | 2 | 74.70 | 73.80 | -2 | 1,218 | -0.16% |
|
2024/03/14 | 2 | 71.00 | 0 | 0.00 | 70.50 | 2 | 1,093 | 0.18% |
|
2024/03/11 | 1 | 70.60 | 0 | 0.00 | 69.90 | 1 | 1,106 | 0.09% |
|
2024/03/04 | 0 | 71.20 | 0 | 0.00 | 72.50 | 0 | 1,105 | 0.00% |
|
2024/02/26 | 10 | 71.90 | 0 | 0.00 | 71.80 | 10 | 1,094 | 0.91% |
|
2024/02/15 | 0 | 0.00 | 10 | 72.14 | 71.90 | -10 | 1,149 | -0.87% |
|
2024/01/19 | 0 | 0.00 | 1 | 72.20 | 72.00 | -1 | 1,292 | -0.08% |
|
2024/01/15 | 0 | 0.00 | 1 | 73.10 | 73.80 | -1 | 1,295 | -0.08% |
|
2023/12/28 | 0 | 0.00 | 0 | 72.50 | 72.50 | 0 | 1,352 | 0.00% |
|
2023/12/26 | 1 | 70.00 | 1 | 71.30 | 71.00 | 0 | 1,334 | 0.00% |
|
2023/12/25 | 0 | 0.00 | 0.1 | 70.10 | 69.90 | -0.1 | 1,344 | -0.01% |
|
2023/12/18 | 1 | 70.70 | 0 | 0.00 | 70.70 | 1 | 1,288 | 0.08% |
|
2023/12/14 | 0.1 | 73.00 | 2 | 73.50 | 73.70 | -1.9 | 1,379 | -0.14% |
|
2023/12/11 | 2.1 | 71.50 | 0 | 0.00 | 71.50 | 2.1 | 1,786 | 0.12% |
|
2023/12/07 | 0 | 0.00 | 2 | 71.70 | 71.80 | -2 | 2,086 | -0.10% |
|
2023/12/06 | 0 | 0.00 | 15 | 71.40 | 71.40 | -15 | 2,178 | -0.69% |
|
2023/12/01 | 0 | 0.00 | 1 | 73.20 | 72.90 | -1 | 2,423 | -0.04% |
|
2023/11/15 | 1 | 71.50 | 1 | 71.50 | 71.20 | 0 | 3,388 | 0.00% |
|
2023/11/13 | 1 | 70.80 | 0 | 0.00 | 70.90 | 1 | 3,492 | 0.03% |
|
2023/11/10 | 0.1 | 71.30 | 1 | 71.60 | 71.00 | -0.9 | 3,540 | -0.03% |
|
2023/11/09 | 2 | 71.50 | 0 | 0.00 | 71.60 | 2 | 3,568 | 0.06% |
|
2023/11/08 | 0 | 0.00 | 1 | 71.80 | 72.00 | -1 | 3,596 | -0.03% |
|
2023/11/07 | 1 | 71.50 | 0 | 0.00 | 71.70 | 1 | 3,642 | 0.03% |
|
2023/11/06 | 1 | 70.90 | 0 | 0.00 | 70.90 | 1 | 3,717 | 0.03% |
|
2023/11/03 | 1 | 72.50 | 1 | 72.30 | 72.30 | 0 | 3,775 | 0.00% |
|
2023/11/02 | 0 | 0.00 | 1 | 72.80 | 72.50 | -1 | 3,850 | -0.03% |
|
2023/10/31 | 1 | 75.50 | 0 | 0.00 | 73.00 | 1 | 4,254 | 0.02% |
|
2023/10/20 | 6 | 73.83 | 0 | 0.00 | 73.90 | 6 | 4,656 | 0.13% |
|
2023/10/19 | 10 | 74.30 | 0 | 0.00 | 73.70 | 10 | 4,657 | 0.21% |
|
2023/10/16 | 1 | 74.80 | 0 | 0.00 | 74.60 | 1 | 4,685 | 0.02% |
|
2023/10/13 | 1 | 77.20 | 1 | 77.30 | 76.40 | 0 | 4,739 | 0.00% |
|
2023/10/11 | 10 | 79.30 | 0 | 0.00 | 77.00 | 10 | 4,786 | 0.21% |
|
2023/10/06 | 0 | 0.00 | 0 | 78.20 | 78.00 | 0 | 4,903 | 0.00% |
|
2023/10/05 | 1 | 78.70 | 0 | 0.00 | 79.10 | 1 | 5,048 | 0.02% |
|
2023/10/04 | 1 | 77.10 | 2 | 78.20 | 78.40 | -1 | 5,091 | -0.02% |
|
2023/10/03 | 0 | 0.00 | 1 | 78.20 | 78.10 | -1 | 5,089 | -0.02% |
|
2023/10/02 | 1 | 78.20 | 2 | 78.05 | 78.40 | -1 | 5,091 | -0.02% |
|
2023/09/28 | 1.1 | 76.81 | 0 | 0.00 | 76.80 | 1.1 | 5,109 | 0.02% |
|
2023/09/26 | 1 | 78.40 | 1 | 78.40 | 78.20 | 0 | 5,091 | 0.00% |
|
2023/09/22 | 1 | 79.00 | 0 | 0.00 | 79.40 | 1 | 5,069 | 0.02% |
|
2023/09/21 | 2 | 80.40 | 1 | 81.10 | 79.70 | 1 | 5,054 | 0.02% |
|
2023/09/20 | 1.1 | 83.40 | 1 | 81.30 | 81.30 | 0.1 | 5,044 | 0.00% |
|
2023/09/19 | 2 | 84.05 | 2 | 84.15 | 83.30 | 0 | 5,024 | 0.00% |
|
2023/09/18 | 0 | 0.00 | 2 | 82.95 | 84.20 | -2 | 4,951 | -0.04% |
|
2023/09/15 | 1 | 80.10 | 2 | 79.80 | 80.30 | -1 | 4,802 | -0.02% |
|
2023/09/14 | 0 | 0.00 | 2 | 84.05 | 83.40 | -2 | 4,636 | -0.04% |
|
2023/09/13 | 4 | 84.43 | 4 | 83.80 | 84.20 | 0 | 4,574 | 0.00% |
|
2023/09/11 | 2 | 80.80 | 1 | 80.90 | 80.50 | 1 | 4,310 | 0.02% |
|
2023/09/08 | 9 | 83.64 | 3 | 83.90 | 83.60 | 6 | 4,249 | 0.14% |
|
2023/09/07 | 0 | 0.00 | 3 | 83.43 | 82.70 | -3 | 4,186 | -0.07% |
|
2023/09/06 | 0 | 0.00 | 12 | 81.64 | 82.30 | -12 | 4,134 | -0.29% |
|
2023/09/05 | 0 | 0.00 | 6 | 79.90 | 80.60 | -6 | 4,061 | -0.15% |
|
2023/08/31 | 3 | 79.13 | 4 | 79.43 | 79.00 | -1 | 3,974 | -0.03% |
|
2023/08/30 | 8 | 80.66 | 17 | 80.02 | 78.70 | -9 | 3,947 | -0.23% |
|
2023/08/29 | 1 | 78.00 | 2 | 78.25 | 79.50 | -1 | 3,747 | -0.03% |
|
2023/08/28 | 6 | 77.88 | 3 | 77.97 | 77.10 | 3 | 3,621 | 0.08% |
|
2023/08/24 | 4 | 77.68 | 4 | 78.38 | 76.90 | 0 | 3,563 | 0.00% |
|
2023/08/23 | 3 | 78.23 | 7 | 76.80 | 78.40 | -4 | 3,451 | -0.12% |
|
2023/08/22 | 0.1 | 75.00 | 1 | 75.60 | 75.00 | -0.9 | 3,289 | -0.03% |
|
2023/08/18 | 2 | 75.80 | 9 | 77.93 | 75.80 | -7 | 3,293 | -0.21% |
|
2023/08/17 | 1 | 75.70 | 0 | 0.00 | 76.90 | 1 | 3,283 | 0.03% |
|
2023/08/16 | 7 | 76.26 | 51 | 76.41 | 76.50 | -44 | 3,255 | -1.35% |
|
2023/08/15 | 1 | 74.80 | 2 | 74.75 | 74.60 | -1 | 3,237 | -0.03% |
|
2023/08/14 | 2 | 74.55 | 6 | 74.57 | 74.30 | -4 | 3,235 | -0.12% |
|
2023/08/11 | 2 | 77.05 | 3 | 75.63 | 75.00 | -1 | 3,223 | -0.03% |
|
2023/08/10 | 8 | 75.78 | 10 | 75.35 | 76.10 | -2 | 3,188 | -0.06% |
|
2023/08/09 | 24 | 77.06 | 4 | 77.20 | 77.00 | 20 | 3,130 | 0.64% |
|
2023/08/08 | 4 | 75.95 | 4.1 | 76.47 | 76.40 | -0.1 | 3,068 | 0.00% |
|
2023/08/07 | 2.1 | 75.33 | 4 | 75.58 | 76.10 | -1.9 | 3,004 | -0.06% |
|
2023/08/04 | 6 | 77.28 | 77 | 78.87 | 79.10 | -71 | 2,844 | -2.50% |
|
2023/08/02 | 10 | 74.60 | 26 | 74.99 | 74.50 | -16 | 2,665 | -0.60% |
|
2023/08/01 | 7 | 74.64 | 2 | 73.75 | 75.40 | 5 | 2,543 | 0.20% |
|
2023/07/28 | 0.1 | 70.90 | 0 | 0.00 | 71.00 | 0.1 | 2,414 | 0.00% |
|
2023/07/26 | 0.1 | 71.08 | 1 | 70.80 | 70.90 | -0.9 | 2,520 | -0.03% |
|
2023/07/25 | 1 | 71.70 | 1 | 71.70 | 71.70 | 0 | 2,565 | 0.00% |
|
2023/07/20 | 8 | 71.99 | 0 | 0.00 | 71.80 | 8 | 2,762 | 0.29% |
|
2023/07/19 | 0 | 0.00 | 1 | 73.00 | 72.30 | -1 | 2,884 | -0.03% |
|
2023/07/18 | 1 | 72.70 | 1 | 73.90 | 73.50 | 0 | 2,910 | 0.00% |
|
2023/07/14 | 7 | 71.56 | 0 | 0.00 | 71.50 | 7 | 2,985 | 0.23% |
|
2023/07/13 | 8 | 73.98 | 2.3 | 74.59 | 72.00 | 5.8 | 3,164 | 0.18% |
|
2023/07/12 | 2 | 74.60 | 6 | 75.62 | 75.70 | -4 | 3,491 | -0.11% |
|
2023/07/10 | 1 | 72.90 | 0 | 0.00 | 73.30 | 1 | 3,569 | 0.03% |
|
2023/07/04 | 0 | 0.00 | 1 | 73.20 | 73.60 | -1 | 3,519 | -0.03% |
|
2023/06/29 | 0 | 0.00 | 1 | 72.80 | 72.80 | -1 | 3,530 | -0.03% |
|
2023/06/28 | 1 | 73.70 | 0 | 0.00 | 73.30 | 1 | 3,535 | 0.03% |
|
2023/06/27 | 0 | 0.00 | 0.4 | 73.00 | 72.20 | -0.4 | 3,528 | -0.01% |
|
2023/06/26 | 0.1 | 71.90 | 0 | 0.00 | 72.00 | 0.1 | 3,506 | 0.00% |
|
2023/06/21 | 1.2 | 71.38 | 1 | 71.00 | 71.30 | 0.2 | 3,512 | 0.01% |
|
2023/06/19 | 5 | 72.34 | 4.1 | 72.61 | 72.30 | 0.9 | 3,571 | 0.03% |
|
2023/06/16 | 1 | 71.90 | 7 | 71.64 | 71.40 | -6 | 3,592 | -0.17% |
|
2023/06/15 | 2 | 71.35 | 2 | 71.80 | 72.10 | 0 | 3,584 | 0.00% |
|
2023/06/14 | 2.1 | 72.04 | 0 | 0.00 | 71.40 | 2.1 | 3,577 | 0.06% |
|
2023/06/13 | 0 | 0.00 | 1 | 72.50 | 72.50 | -1 | 3,596 | -0.03% |
|
2023/06/09 | 0 | 0.00 | 3 | 73.30 | 73.50 | -3 | 3,653 | -0.08% |
|
2023/06/06 | 1 | 76.70 | 3 | 76.07 | 75.70 | -2 | 3,674 | -0.05% |
|
2023/06/05 | 1 | 76.60 | 5 | 76.28 | 76.70 | -4 | 3,661 | -0.11% |
|
2023/06/02 | 5 | 75.90 | 5 | 75.90 | 75.80 | 0 | 3,664 | 0.00% |
|
2023/05/31 | 1 | 75.20 | 3 | 75.00 | 75.20 | -2 | 3,679 | -0.05% |
|
2023/05/30 | 0 | 0.00 | 10 | 76.00 | 74.90 | -10 | 3,668 | -0.27% |
|
2023/05/29 | 15 | 75.57 | 4 | 75.98 | 76.40 | 11 | 3,654 | 0.30% |
|
2023/05/26 | 0 | 0.00 | 5 | 74.62 | 74.50 | -5 | 3,691 | -0.14% |
|
2023/05/25 | 1 | 75.20 | 2 | 74.90 | 74.90 | -1 | 3,744 | -0.03% |
|
2023/05/24 | 4 | 75.63 | 0 | 0.00 | 75.70 | 4 | 3,782 | 0.11% |
|
2023/05/23 | 4 | 75.48 | 1 | 75.20 | 76.40 | 3 | 3,821 | 0.08% |
|
2023/05/22 | 3 | 74.23 | 6 | 74.17 | 74.60 | -3 | 3,807 | -0.08% |
|
2023/05/18 | 3 | 74.23 | 1 | 74.10 | 74.50 | 2 | 3,883 | 0.05% |
|
2023/05/17 | 3 | 73.30 | 2 | 73.20 | 73.00 | 1 | 3,888 | 0.03% |
|
2023/05/16 | 3 | 73.20 | 1 | 74.00 | 73.00 | 2 | 3,888 | 0.05% |
|
2023/05/15 | 1 | 73.50 | 1 | 72.80 | 73.50 | 0 | 3,911 | 0.00% |
|
2023/05/10 | 2 | 73.90 | 3 | 73.53 | 73.90 | -1 | 3,922 | -0.03% |
|
2023/05/09 | 4 | 72.85 | 1 | 73.30 | 72.50 | 3 | 3,903 | 0.08% |
|
2023/05/08 | 25 | 77.39 | 3 | 77.33 | 76.30 | 22 | 3,844 | 0.57% |
|
2023/05/05 | 1 | 76.30 | 5 | 76.64 | 75.80 | -4 | 3,849 | -0.10% |
|
2023/05/04 | 3 | 75.60 | 2 | 74.60 | 74.60 | 1 | 3,880 | 0.03% |
|
2023/05/03 | 2 | 76.00 | 0 | 0.00 | 75.40 | 2 | 3,858 | 0.05% |
|
2023/05/02 | 1 | 76.70 | 2 | 77.15 | 76.20 | -1 | 3,855 | -0.03% |
|
2023/04/28 | 1 | 74.80 | 4 | 74.85 | 74.80 | -3 | 3,787 | -0.08% |
|
2023/04/27 | 3 | 73.27 | 1 | 73.40 | 73.50 | 2 | 3,731 | 0.05% |
|
2023/04/26 | 1 | 74.40 | 2.4 | 74.68 | 74.30 | -1.4 | 3,670 | -0.04% |
|
2023/04/25 | 2 | 75.80 | 2 | 74.00 | 73.50 | 0 | 3,603 | 0.00% |
|
2023/04/24 | 6 | 77.40 | 1 | 77.20 | 77.60 | 5 | 3,553 | 0.14% |
|
2023/04/21 | 2 | 76.50 | 1 | 74.80 | 74.80 | 1 | 3,492 | 0.03% |
|
2023/04/20 | 7 | 77.63 | 5 | 78.56 | 76.80 | 2 | 3,444 | 0.06% |
|
2023/04/19 | 7 | 80.07 | 0 | 0.00 | 80.10 | 7 | 3,371 | 0.21% |
|
2023/04/18 | 5 | 83.62 | 1 | 83.38 | 81.10 | 4 | 3,300 | 0.12% |
|
2023/04/17 | 13 | 82.82 | 15 | 83.89 | 83.20 | -2 | 3,134 | -0.06% |
|
2023/04/14 | 0 | 0.00 | 177 | 77.65 | 78.20 | -177 | 2,689 | -6.58% |
大賣/鉅額交易
|
2023/04/13 | 2 | 71.35 | 4 | 71.43 | 71.10 | -2 | 2,527 | -0.08% |
|
2023/04/12 | 0 | 0.00 | 2 | 69.00 | 69.60 | -2 | 2,453 | -0.08% |
|
2023/04/10 | 0.1 | 67.60 | 0 | 0.00 | 67.90 | 0.1 | 2,526 | 0.00% |
|
2023/04/06 | 0 | 0.00 | 1 | 68.30 | 68.50 | -1 | 2,680 | -0.04% |
|
2023/03/31 | 2 | 68.20 | 0 | 0.00 | 67.80 | 2 | 2,721 | 0.07% |
|
2023/03/30 | 0 | 0.00 | 1 | 68.70 | 68.70 | -1 | 2,766 | -0.04% |
|
2023/03/29 | 1 | 68.20 | 1 | 67.80 | 68.20 | 0 | 2,748 | 0.00% |
|
2023/03/28 | 2 | 67.35 | 1 | 67.00 | 67.20 | 1 | 2,746 | 0.04% |
|
2023/03/24 | 0 | 68.02 | 0 | 0.00 | 67.80 | 0 | 2,727 | 0.00% |
|
2023/03/22 | 4 | 67.88 | 0 | 0.00 | 67.70 | 4 | 2,697 | 0.15% |
|
2023/03/21 | 1 | 65.60 | 3 | 66.47 | 67.40 | -2 | 2,636 | -0.08% |
|
2023/03/17 | 3 | 64.47 | 1 | 64.40 | 64.60 | 2 | 2,596 | 0.08% |
|
2023/03/16 | 1 | 64.20 | 0 | 0.00 | 64.10 | 1 | 2,586 | 0.04% |
|
2023/03/15 | 1 | 67.50 | 5 | 66.80 | 66.30 | -4 | 2,561 | -0.16% |
|
2023/03/14 | 0 | 0.00 | 2 | 65.60 | 65.60 | -2 | 2,520 | -0.08% |
|
2023/03/10 | 1 | 63.80 | 1 | 65.10 | 64.50 | 0 | 2,513 | 0.00% |
|
2023/03/08 | 1 | 66.30 | 0 | 0.00 | 66.10 | 1 | 2,559 | 0.04% |
|
2023/03/07 | 2 | 65.80 | 0 | 0.00 | 66.00 | 2 | 2,576 | 0.08% |
|
2023/03/06 | 0 | 0.00 | 12.1 | 65.57 | 65.60 | -12.1 | 2,577 | -0.47% |
|
2023/03/03 | 0 | 0.00 | 19.1 | 64.79 | 64.70 | -19.1 | 2,597 | -0.74% |
|
2023/03/01 | 1 | 63.80 | 2 | 64.30 | 64.40 | -1 | 2,749 | -0.04% |
|
2023/02/24 | 1 | 64.70 | 2 | 64.60 | 64.60 | -1 | 2,764 | -0.04% |
|
2023/02/23 | 1.1 | 64.10 | 5 | 64.40 | 63.90 | -4 | 2,776 | -0.14% |
|
2023/02/22 | 1 | 65.10 | 4 | 64.33 | 65.30 | -3 | 2,855 | -0.11% |
|
2023/02/21 | 8.1 | 64.11 | 0 | 0.00 | 64.90 | 8.1 | 2,833 | 0.28% |
|
2023/02/20 | 0.1 | 62.30 | 7 | 62.80 | 63.10 | -6.9 | 2,766 | -0.25% |
|
2023/02/16 | 1 | 61.30 | 1 | 61.90 | 62.40 | 0 | 2,719 | 0.00% |
|
2023/02/15 | 63 | 60.51 | 1 | 60.30 | 60.20 | 62 | 2,676 | 2.32% |
|
2023/02/14 | 12 | 60.48 | 0 | 0.00 | 60.50 | 12 | 2,671 | 0.45% |
|
2023/02/13 | 1 | 60.10 | 3 | 60.10 | 60.20 | -2 | 2,692 | -0.07% |
|
2023/02/10 | 0 | 0.00 | 1 | 60.00 | 59.20 | -1 | 2,707 | -0.04% |
|
2023/02/08 | 11 | 61.50 | 1 | 61.40 | 60.60 | 10 | 2,797 | 0.36% |
|
2023/02/06 | 1 | 60.40 | 2 | 60.55 | 60.40 | -1 | 2,959 | -0.03% |
|
2023/02/03 | 3 | 60.97 | 1 | 61.60 | 60.50 | 2 | 2,978 | 0.07% |
|
2023/02/02 | 14 | 61.31 | 2 | 60.45 | 61.50 | 12 | 2,929 | 0.41% |
|
2023/02/01 | 1 | 58.70 | 0 | 0.00 | 58.80 | 1 | 2,827 | 0.04% |
|
2023/01/31 | 0 | 0.00 | 2 | 58.70 | 58.70 | -2 | 2,810 | -0.07% |
|
2023/01/30 | 1 | 57.50 | 2 | 57.55 | 57.50 | -1 | 2,780 | -0.04% |
|
2023/01/13 | 2 | 56.20 | 0 | 0.00 | 56.00 | 2 | 2,791 | 0.07% |
|
2023/01/12 | 1 | 58.00 | 0 | 0.00 | 56.70 | 1 | 2,790 | 0.04% |
|
2023/01/11 | 0 | 0.00 | 2 | 58.80 | 58.70 | -2 | 2,752 | -0.07% |
|
2023/01/06 | 1 | 57.50 | 0 | 0.00 | 58.20 | 1 | 2,668 | 0.04% |
|
2022/12/30 | 0 | 0.00 | 2 | 57.60 | 56.90 | -2 | 2,621 | -0.08% |
|
2022/12/29 | 5 | 56.74 | 3 | 56.77 | 56.90 | 2 | 2,588 | 0.08% |
|
2022/12/28 | 0 | 0.00 | 2 | 56.60 | 56.40 | -2 | 2,519 | -0.08% |
|
2022/12/27 | 5 | 57.74 | 1 | 58.30 | 57.00 | 4 | 2,483 | 0.16% |
|
2022/12/26 | 0 | 0.00 | 2 | 57.20 | 57.70 | -2 | 2,430 | -0.08% |
|
2022/12/23 | 6 | 55.40 | 1 | 55.60 | 55.00 | 5 | 2,341 | 0.21% |
|
2022/12/22 | 1 | 55.20 | 4.2 | 55.41 | 55.20 | -3.2 | 2,307 | -0.14% |
|
2022/12/20 | 2.2 | 54.01 | 0 | 0.00 | 52.60 | 2.2 | 2,277 | 0.09% |
|
2022/12/19 | 2 | 54.45 | 0 | 0.00 | 54.20 | 2 | 2,297 | 0.09% |
|
2022/12/09 | 1 | 56.50 | 0 | 0.00 | 56.00 | 1 | 2,302 | 0.04% |
|
2022/12/06 | 1 | 57.10 | 0 | 0.00 | 57.10 | 1 | 2,392 | 0.04% |
|
2022/12/05 | 1 | 58.50 | 0 | 0.00 | 58.60 | 1 | 2,388 | 0.04% |
|
2022/12/02 | 1 | 58.00 | 0 | 0.00 | 58.20 | 1 | 2,367 | 0.04% |
|
2022/12/01 | 0 | 0.00 | 3 | 58.00 | 58.40 | -3 | 2,362 | -0.13% |
|
2022/11/30 | 0 | 0.00 | 3 | 57.73 | 57.60 | -3 | 2,366 | -0.13% |
|
2022/11/29 | 2 | 57.00 | 0 | 0.00 | 57.00 | 2 | 2,331 | 0.09% |
|
2022/11/28 | 0 | 0.00 | 1 | 55.80 | 56.50 | -1 | 2,362 | -0.04% |
|
2022/11/25 | 1 | 56.10 | 0 | 0.00 | 56.00 | 1 | 2,499 | 0.04% |
|
2022/11/24 | 7 | 57.41 | 5 | 57.34 | 57.30 | 2 | 2,477 | 0.08% |
|
2022/11/23 | 2 | 54.95 | 2 | 56.55 | 56.60 | 0 | 2,415 | 0.00% |
|
2022/11/22 | 0 | 0.00 | 4 | 54.60 | 54.80 | -4 | 2,360 | -0.17% |
|
2022/11/21 | 2 | 55.15 | 2 | 55.10 | 55.00 | 0 | 2,335 | 0.00% |
|
2022/11/18 | 8 | 57.18 | 2 | 57.50 | 57.30 | 6 | 2,281 | 0.26% |
|
2022/11/17 | 1 | 55.80 | 2 | 55.80 | 55.70 | -1 | 2,147 | -0.05% |
|
2022/11/16 | 0 | 0.00 | 1 | 55.10 | 54.70 | -1 | 2,166 | -0.05% |
|
2022/11/15 | 1 | 54.80 | 0 | 0.00 | 54.60 | 1 | 2,181 | 0.05% |
|
2022/11/11 | 1 | 54.10 | 0 | 0.00 | 53.50 | 1 | 2,253 | 0.04% |
|
2022/11/10 | 2 | 54.20 | 0 | 0.00 | 54.10 | 2 | 2,351 | 0.09% |
|
2022/11/09 | 0 | 0.00 | 0.5 | 54.90 | 54.90 | -0.5 | 2,404 | -0.02% |
|
2022/11/08 | 0 | 0.00 | 5 | 53.98 | 53.80 | -5 | 2,474 | -0.20% |
|
2022/11/07 | 0 | 0.00 | 2 | 55.40 | 54.90 | -2 | 2,972 | -0.07% |
|
2022/11/04 | 1 | 53.90 | 0 | 0.00 | 54.30 | 1 | 2,977 | 0.03% |
|
2022/11/03 | 5 | 53.94 | 1 | 54.80 | 54.90 | 4 | 3,056 | 0.13% |
|
2022/11/02 | 1 | 52.90 | 2 | 52.95 | 53.50 | -1 | 2,958 | -0.03% |
|
2022/10/25 | 1 | 48.01 | 0 | 0.00 | 47.95 | 1 | 3,090 | 0.03% |
|
2022/10/24 | 1 | 49.50 | 0 | 0.00 | 49.45 | 1 | 3,132 | 0.03% |
|
2022/10/13 | 0 | 50.48 | 0 | 0.00 | 49.10 | 0 | 3,604 | 0.00% |
|
2022/10/12 | 0 | 52.10 | 0 | 0.00 | 51.90 | 0 | 3,611 | 0.00% |
|
2022/10/06 | 0 | 55.60 | 0 | 0.00 | 55.70 | 0 | 3,771 | 0.00% |
|
2022/09/28 | 0 | 0.00 | 2 | 53.20 | 52.60 | -2 | 3,822 | -0.05% |
|
2022/09/27 | 0 | 0.00 | 1 | 55.40 | 55.80 | -1 | 3,821 | -0.03% |
|
2022/09/26 | 0 | 55.90 | 1 | 56.30 | 55.00 | -1 | 3,812 | -0.03% |
|
2022/09/21 | 0 | 59.30 | 0 | 0.00 | 59.00 | 0 | 3,920 | 0.00% |
|
2022/09/20 | 0 | 0.00 | 2 | 60.25 | 60.40 | -2 | 4,016 | -0.05% |
|
2022/09/15 | 1 | 62.20 | 0 | 0.00 | 61.60 | 1 | 4,102 | 0.02% |
|
2022/09/14 | 3.4 | 62.29 | 0 | 0.00 | 62.30 | 3.4 | 4,102 | 0.08% |
|
2022/09/13 | 0 | 0.00 | 4.3 | 64.28 | 63.30 | -4.3 | 4,083 | -0.10% |
|
2022/09/12 | 0 | 0.00 | 1 | 62.50 | 62.50 | -1 | 4,003 | -0.02% |
|
2022/09/08 | 0 | 0.00 | 1 | 59.40 | 60.60 | -1 | 3,995 | -0.03% |
|
2022/09/07 | 0.1 | 59.00 | 0 | 0.00 | 59.00 | 0.1 | 3,997 | 0.00% |
|
2022/09/05 | 1 | 61.00 | 2 | 61.50 | 60.30 | -1 | 3,952 | -0.03% |
|
2022/09/02 | 6 | 62.25 | 0 | 0.00 | 62.00 | 6 | 3,947 | 0.15% |
|
2022/09/01 | 14 | 64.43 | 13 | 64.35 | 63.70 | 1 | 3,891 | 0.03% |
|
2022/08/31 | 1 | 62.90 | 0 | 0.00 | 62.90 | 1 | 3,729 | 0.03% |
|
2022/08/29 | 0 | 0.00 | 1 | 60.00 | 60.20 | -1 | 3,680 | -0.03% |
|
2022/08/26 | 0.2 | 62.70 | 0 | 0.00 | 62.30 | 0.2 | 3,663 | 0.01% |
|
2022/08/24 | 0 | 0.00 | 1 | 62.80 | 61.70 | -1 | 3,639 | -0.03% |
|
2022/08/23 | 2 | 62.30 | 0 | 0.00 | 62.00 | 2 | 3,637 | 0.05% |
|
2022/08/22 | 2 | 64.25 | 0 | 0.00 | 64.00 | 2 | 3,585 | 0.06% |
|
2022/08/19 | 0 | 0.00 | 5 | 64.80 | 65.10 | -5 | 3,555 | -0.14% |
|
2022/08/18 | 0 | 0.00 | 6 | 66.00 | 65.10 | -6 | 3,513 | -0.17% |
|
2022/08/17 | 3 | 66.57 | 0 | 0.00 | 66.80 | 3 | 3,442 | 0.09% |
|
2022/08/16 | 6 | 65.20 | 7 | 65.13 | 65.00 | -1 | 3,311 | -0.03% |
|
2022/08/15 | 2 | 64.30 | 1 | 65.00 | 65.10 | 1 | 3,231 | 0.03% |
|
2022/08/12 | 82 | 64.87 | 43 | 65.58 | 65.50 | 39 | 3,121 | 1.25% |
|
2022/08/11 | 1 | 62.40 | 0 | 63.90 | 63.90 | 1 | 2,580 | 0.04% |
|
2022/08/10 | 0 | 0.00 | 4 | 57.75 | 58.10 | -4 | 2,495 | -0.16% |
|
2022/08/09 | 3 | 54.53 | 0 | 0.00 | 54.60 | 3 | 2,379 | 0.13% |
|
2022/08/05 | 2 | 54.20 | 1 | 54.99 | 55.10 | 1 | 2,345 | 0.04% |
|
2022/08/03 | 0 | 0.00 | 1 | 54.50 | 53.40 | -1 | 2,253 | -0.04% |
|
2022/08/02 | 1 | 52.60 | 2 | 53.25 | 53.30 | -1 | 2,222 | -0.04% |
|
2022/07/29 | 1 | 53.80 | 1 | 53.70 | 53.80 | 0 | 2,164 | 0.00% |
|
2022/07/28 | 2 | 52.40 | 0 | 0.00 | 52.20 | 2 | 2,108 | 0.09% |
|
2022/07/27 | 33 | 53.08 | 2.1 | 54.80 | 52.60 | 30.9 | 2,074 | 1.49% |
|
2022/07/26 | 1 | 56.70 | 1 | 56.90 | 56.50 | 0 | 1,974 | 0.00% |
|
2022/07/25 | 1 | 54.80 | 0 | 0.00 | 55.20 | 1 | 1,858 | 0.06% |
|
2022/07/22 | 51 | 55.92 | 0 | 0.00 | 55.90 | 51 | 1,818 | 2.81% |
|
2022/07/21 | 1 | 56.30 | 2 | 55.96 | 56.40 | -1 | 1,747 | -0.06% |
|
2022/07/18 | 1 | 55.60 | 2 | 54.81 | 55.00 | -1 | 1,635 | -0.06% |
|
2022/07/15 | 0 | 0.00 | 2 | 52.50 | 53.30 | -2 | 1,522 | -0.13% |
|
2022/07/14 | 0 | 50.50 | 0 | 0.00 | 50.70 | 0 | 1,465 | 0.00% |
|
2022/07/13 | 3 | 49.15 | 0 | 49.20 | 49.05 | 3 | 1,443 | 0.21% |
|
2022/07/12 | 0 | 0.00 | 1 | 49.75 | 47.80 | -1 | 1,429 | -0.07% |
|
2022/07/08 | 0 | 50.10 | 0 | 0.00 | 50.20 | 0 | 1,419 | 0.00% |
|
2022/07/07 | 1 | 48.50 | 0 | 49.00 | 49.85 | 1 | 1,393 | 0.07% |
|
2022/07/06 | 0 | 0.00 | 0 | 48.70 | 47.95 | 0 | 1,376 | 0.00% |
|
2022/07/04 | 0 | 47.40 | 1 | 47.30 | 47.45 | -1 | 1,361 | -0.07% |
|
2022/07/01 | 1 | 49.04 | 0 | 0.00 | 47.05 | 1 | 1,356 | 0.08% |
|
2022/06/30 | 0 | 0.00 | 1 | 50.00 | 50.20 | -1 | 1,309 | -0.08% |
|
2022/06/29 | 2 | 52.10 | 13 | 53.97 | 51.50 | -11 | 1,273 | -0.86% |
|
2022/06/28 | 14 | 55.65 | 0 | 0.00 | 55.70 | 14 | 1,206 | 1.16% |
|
2022/06/27 | 0 | 0.00 | 2 | 57.30 | 57.30 | -2 | 1,099 | -0.18% |
|
2022/06/22 | 1 | 52.00 | 0 | 0.00 | 51.30 | 1 | 1,005 | 0.10% |
|
2022/06/16 | 0 | 0.00 | 1 | 57.90 | 55.60 | -1 | 980 | -0.10% |
|
2022/06/10 | 0 | 0.00 | 1 | 57.30 | 57.70 | -1 | 946 | -0.11% |
|
2022/06/06 | 0 | 0.00 | 1 | 56.90 | 56.70 | -1 | 941 | -0.11% |
|
2022/05/26 | 0 | 0.00 | 1 | 55.00 | 54.90 | -1 | 969 | -0.10% |
|
2022/05/17 | 1 | 56.50 | 0 | 0.00 | 56.50 | 1 | 1,093 | 0.09% |
|
2022/05/13 | 4 | 54.60 | 0 | 0.00 | 55.50 | 4 | 1,136 | 0.35% |
|
2022/05/06 | 0 | 56.90 | 0 | 57.20 | 56.90 | 0 | 1,188 | 0.00% |
|
2022/05/04 | 1 | 58.00 | 0 | 0.00 | 58.00 | 1 | 1,214 | 0.08% |
|
2022/05/03 | 0 | 59.20 | 0 | 0.00 | 57.60 | 0 | 1,259 | 0.00% |
|
2022/04/29 | 1 | 57.10 | 0 | 0.00 | 57.10 | 1 | 1,279 | 0.08% |
|
2022/04/22 | 1 | 61.90 | 0 | 0.00 | 60.70 | 1 | 1,474 | 0.07% |
|
2022/04/20 | 0 | 0.00 | 0 | 63.80 | 63.50 | 0 | 1,549 | 0.00% |
|
2022/04/19 | 0 | 0.00 | 0 | 64.40 | 64.00 | 0 | 1,687 | 0.00% |
|
2022/04/18 | 1 | 62.30 | 0 | 0.00 | 63.40 | 1 | 1,844 | 0.05% |
|
2022/04/13 | 3 | 66.00 | 0 | 0.00 | 66.20 | 3 | 2,143 | 0.14% |
|
2022/04/08 | 2 | 67.55 | 0 | 0.00 | 67.50 | 2 | 2,437 | 0.08% |
|
2022/04/07 | 0 | 68.50 | 0 | 0.00 | 68.00 | 0 | 2,804 | 0.00% |
|
2022/04/06 | 0 | 69.80 | 0 | 0.00 | 69.20 | 0 | 2,873 | 0.00% |
|
2022/03/31 | 0 | 70.70 | 0 | 0.00 | 70.30 | 0 | 3,023 | 0.00% |
|
2022/03/25 | 3 | 71.63 | 0 | 0.00 | 71.60 | 3 | 3,206 | 0.09% |
|
2022/03/16 | 0 | 0.00 | 3 | 71.03 | 70.90 | -3 | 3,943 | -0.08% |
|
2022/03/15 | 3 | 69.70 | 0 | 0.00 | 69.80 | 3 | 3,994 | 0.08% |
|
2022/03/08 | 1 | 69.60 | 0 | 0.00 | 69.10 | 1 | 4,555 | 0.02% |
|
2022/03/04 | 0 | 0.00 | 1 | 71.00 | 70.80 | -1 | 4,766 | -0.02% |
|
2022/03/03 | 2 | 71.45 | 1 | 72.60 | 71.10 | 1 | 4,908 | 0.02% |
|
2022/03/01 | 0 | 0.00 | 2 | 71.70 | 72.00 | -2 | 5,095 | -0.04% |
|
2022/02/25 | 1 | 70.20 | 4 | 70.80 | 70.90 | -3 | 5,175 | -0.06% |
|
2022/02/24 | 0 | 0.00 | 4 | 69.65 | 69.30 | -4 | 5,354 | -0.07% |
|
2022/02/23 | 1 | 71.20 | 1 | 71.90 | 71.70 | 0 | 5,426 | 0.00% |
|
2022/02/22 | 8 | 72.21 | 0 | 0.00 | 71.10 | 8 | 5,687 | 0.14% |
|
2022/02/21 | 1 | 74.10 | 0 | 0.00 | 73.80 | 1 | 5,897 | 0.02% |
|
2022/02/18 | 1 | 74.10 | 0 | 0.00 | 74.50 | 1 | 6,310 | 0.02% |
|
2022/02/17 | 1 | 73.90 | 7 | 74.71 | 74.20 | -6 | 6,933 | -0.09% |
|
2022/02/16 | 0 | 0.00 | 9 | 74.07 | 73.90 | -9 | 7,233 | -0.12% |
|
2022/02/15 | 1 | 71.80 | 2 | 72.20 | 71.40 | -1 | 7,681 | -0.01% |
|
2022/02/14 | 3 | 71.60 | 3 | 71.90 | 71.90 | 0 | 8,460 | 0.00% |
|
2022/02/11 | 10 | 74.10 | 1 | 73.80 | 74.00 | 9 | 8,654 | 0.10% |
|
2022/02/10 | 4 | 75.53 | 2 | 75.65 | 75.30 | 2 | 8,734 | 0.02% |
|
2022/02/09 | 5 | 76.16 | 1 | 76.50 | 76.30 | 4 | 8,842 | 0.05% |
|
2022/02/07 | 1 | 73.00 | 1 | 74.50 | 75.10 | 0 | 9,081 | 0.00% |
|
2022/01/24 | 2 | 77.10 | 0 | 0.00 | 77.00 | 2 | 9,946 | 0.02% |
|
2022/01/21 | 6 | 78.38 | 0 | 0.00 | 76.80 | 6 | 9,972 | 0.06% |
|
2022/01/20 | 2 | 81.50 | 0 | 0.00 | 81.50 | 2 | 9,900 | 0.02% |
|
2022/01/19 | 1 | 81.80 | 0 | 0.00 | 81.00 | 1 | 9,942 | 0.01% |
|
2022/01/18 | 1 | 85.10 | 1 | 86.50 | 83.00 | 0 | 9,986 | 0.00% |
|
2022/01/14 | 1 | 84.20 | 0 | 0.00 | 83.60 | 1 | 10,347 | 0.01% |
|
2022/01/12 | 71 | 86.41 | 2 | 86.60 | 85.60 | 69 | 10,330 | 0.67% |
|
2022/01/11 | 0 | 0.00 | 2 | 87.40 | 86.10 | -2 | 10,193 | -0.02% |
|
2022/01/10 | 1 | 82.00 | 3 | 84.60 | 84.40 | -2 | 10,035 | -0.02% |
|
2022/01/07 | 1 | 83.00 | 4 | 83.85 | 83.10 | -3 | 9,874 | -0.03% |
|
2022/01/06 | 2 | 84.55 | 2 | 83.60 | 83.60 | 0 | 9,780 | 0.00% |
|
2022/01/05 | 30 | 85.00 | 0 | 0.00 | 84.40 | 30 | 9,717 | 0.31% |
|
2022/01/04 | 8 | 85.05 | 3 | 84.57 | 84.60 | 5 | 9,662 | 0.05% |
|
2022/01/03 | 5 | 88.44 | 6 | 88.85 | 87.90 | -1 | 9,560 | -0.01% |
|
2021/12/30 | 3 | 90.30 | 7.1 | 90.51 | 92.40 | -4.1 | 9,393 | -0.04% |
|
2021/12/29 | 0 | 0.00 | 53 | 86.93 | 87.60 | -53 | 9,013 | -0.59% |
|
2021/12/28 | 1 | 84.30 | 2 | 86.55 | 85.90 | -1 | 8,933 | -0.01% |
|
2021/12/27 | 0 | 0.00 | 1.6 | 85.22 | 85.20 | -1.6 | 8,852 | -0.02% |
|
2021/12/23 | 0 | 0.00 | 4 | 84.73 | 84.90 | -4 | 8,733 | -0.05% |
|
2021/12/22 | 51 | 83.79 | 2.3 | 84.85 | 83.30 | 48.7 | 8,689 | 0.56% |
|
2021/12/21 | 1 | 82.20 | 0 | 0.00 | 83.60 | 1 | 8,612 | 0.01% |
|
2021/12/20 | 7 | 83.20 | 0 | 0.00 | 82.10 | 7 | 8,570 | 0.08% |
|
2021/12/17 | 5.1 | 85.77 | 3 | 84.60 | 84.00 | 2.1 | 8,495 | 0.02% |
|
2021/12/16 | 8.2 | 86.87 | 15 | 86.46 | 89.10 | -6.8 | 8,276 | -0.08% |
|
2021/12/15 | 4 | 80.45 | 4 | 81.20 | 81.00 | 0 | 7,950 | 0.00% |
|
2021/12/14 | 0 | 0.00 | 13 | 79.22 | 79.80 | -13 | 7,885 | -0.16% |
|
2021/12/13 | 0 | 0.00 | 1 | 82.20 | 81.70 | -1 | 7,829 | -0.01% |
|
2021/12/09 | 6 | 83.33 | 2 | 82.40 | 81.60 | 4 | 7,761 | 0.05% |
|
2021/12/08 | 4 | 81.83 | 0 | 0.00 | 81.40 | 4 | 7,702 | 0.05% |
|
2021/12/07 | 6 | 84.42 | 3 | 84.97 | 83.20 | 3 | 7,631 | 0.04% |
|
2021/12/06 | 11 | 84.65 | 8 | 85.29 | 85.30 | 3 | 7,499 | 0.04% |
|
2021/12/03 | 2 | 83.85 | 8 | 83.89 | 84.00 | -6 | 7,390 | -0.08% |
|
2021/12/02 | 3 | 82.53 | 1 | 81.50 | 80.70 | 2 | 7,226 | 0.03% |
|
2021/12/01 | 2 | 82.35 | 6 | 82.20 | 83.70 | -4 | 7,119 | -0.06% |
|
2021/11/30 | 4.1 | 83.33 | 4 | 82.18 | 79.50 | 0.1 | 6,996 | 0.00% |
|
2021/11/29 | 5 | 77.86 | 4 | 77.73 | 78.80 | 1 | 6,863 | 0.01% |
|
2021/11/26 | 0 | 82.10 | 2 | 82.40 | 83.20 | -2 | 6,723 | -0.03% |
|
2021/11/25 | 4 | 85.50 | 5 | 84.20 | 82.30 | -1 | 6,645 | -0.02% |
|
2021/11/24 | 2 | 83.25 | 2 | 83.80 | 84.00 | 0 | 6,520 | 0.00% |
|
2021/11/23 | 32 | 86.46 | 40 | 84.50 | 82.40 | -8 | 6,430 | -0.12% |
|
2021/11/22 | 17 | 88.91 | 14.1 | 89.69 | 88.40 | 2.9 | 6,231 | 0.05% |
|
2021/11/19 | 25 | 90.24 | 35 | 89.42 | 90.50 | -10 | 6,131 | -0.16% |
|
2021/11/18 | 19 | 89.85 | 5.2 | 91.92 | 89.10 | 13.8 | 5,853 | 0.24% |
|
2021/11/17 | 7 | 90.53 | 8.2 | 90.55 | 89.90 | -1.2 | 5,612 | -0.02% |
|
2021/11/16 | 26.6 | 90.89 | 16 | 86.98 | 86.40 | 10.6 | 5,198 | 0.20% |
|
2021/11/15 | 2 | 89.20 | 2 | 90.50 | 90.90 | 0 | 4,581 | 0.00% |
|
2021/11/12 | 89 | 79.22 | 95.6 | 80.29 | 82.70 | -6.6 | 4,257 | -0.16% |
|
2021/11/11 | 143 | 76.56 | 155 | 76.94 | 75.20 | -12 | 3,776 | -0.32% |
大買/大賣/
|
2021/11/10 | 2 | 72.95 | 43 | 74.28 | 75.10 | -41 | 2,982 | -1.37% |
|
2021/11/09 | 4 | 67.45 | 1 | 67.80 | 68.30 | 3 | 2,745 | 0.11% |
|
2021/11/08 | 1 | 68.20 | 1 | 67.80 | 68.00 | 0 | 2,639 | 0.00% |
|
2021/11/05 | 1 | 66.40 | 4 | 67.15 | 67.60 | -3 | 2,524 | -0.12% |
|
2021/11/04 | 6 | 66.98 | 13 | 67.38 | 66.40 | -7 | 2,414 | -0.29% |
|
2021/11/03 | 26 | 68.03 | 25 | 67.82 | 67.50 | 1 | 2,274 | 0.04% |
|
2021/11/02 | 67 | 67.00 | 7 | 64.99 | 66.00 | 60 | 1,957 | 3.06% |
|
2021/11/01 | 4 | 59.08 | 18 | 60.94 | 63.10 | -14 | 1,598 | -0.88% |
|
2021/10/29 | 1 | 57.99 | 5 | 57.60 | 57.40 | -4 | 1,339 | -0.30% |
|
2021/10/28 | 1 | 54.80 | 0 | 0.00 | 55.10 | 1 | 1,275 | 0.08% |
|
2021/10/26 | 7 | 56.26 | 1 | 55.50 | 55.10 | 6 | 1,303 | 0.46% |
|
2021/10/25 | 4 | 56.78 | 10 | 56.78 | 56.20 | -6 | 1,257 | -0.48% |
|
2021/10/22 | 20 | 59.27 | 24 | 59.44 | 58.20 | -4 | 1,205 | -0.33% |
|
2021/10/21 | 5 | 55.40 | 1 | 56.90 | 57.00 | 4 | 875 | 0.46% |
|
2021/10/20 | 0 | 0.00 | 2 | 55.40 | 55.40 | -2 | 822 | -0.24% |
|
2021/09/14 | 0 | 0.00 | 0 | 54.30 | 53.90 | 0 | 1,008 | 0.00% |
|
2021/09/03 | 0 | 0.00 | 1 | 54.70 | 54.70 | -1 | 1,199 | -0.08% |
|
2021/08/18 | 0 | 0.00 | 5 | 53.80 | 54.10 | -5 | 1,733 | -0.29% |
|
2021/08/12 | 0 | 0.00 | 0.2 | 54.00 | 54.10 | -0.2 | 1,761 | -0.01% |
|
2021/08/10 | 5 | 53.80 | 0 | 0.00 | 53.80 | 5 | 1,771 | 0.28% |
|
2021/08/09 | 5 | 54.20 | 0 | 0.00 | 54.20 | 5 | 1,795 | 0.28% |
|
2021/08/04 | 1 | 54.50 | 0 | 0.00 | 54.30 | 1 | 1,922 | 0.05% |
|
2021/07/30 | 2 | 54.80 | 0 | 0.00 | 55.10 | 2 | 1,962 | 0.10% |
|
2021/07/27 | 5 | 62.46 | 0 | 0.00 | 61.90 | 5 | 1,948 | 0.26% |
|
2021/07/15 | 0 | 0.00 | 2 | 60.50 | 60.80 | -2 | 2,254 | -0.09% |
|
2021/07/13 | 1 | 60.30 | 0 | 0.00 | 60.10 | 1 | 2,416 | 0.04% |
|
2021/07/12 | 1 | 59.80 | 0 | 0.00 | 59.60 | 1 | 2,440 | 0.04% |
|
2021/07/07 | 2 | 60.00 | 0 | 0.00 | 59.60 | 2 | 2,652 | 0.08% |
|
2021/07/05 | 1 | 61.10 | 0 | 0.00 | 60.60 | 1 | 2,758 | 0.04% |
|
2021/06/24 | 2 | 60.50 | 0 | 0.00 | 60.60 | 2 | 3,189 | 0.06% |
|
2021/06/21 | 2 | 60.50 | 0 | 0.00 | 60.90 | 2 | 3,369 | 0.06% |
|
2021/06/10 | 0 | 0.00 | 3 | 63.70 | 64.60 | -3 | 4,105 | -0.07% |
|
2021/06/08 | 3 | 62.90 | 3 | 63.63 | 63.10 | 0 | 4,059 | 0.00% |
|
2021/06/07 | 0 | 0.00 | 1 | 62.50 | 62.50 | -1 | 3,957 | -0.03% |
|
2021/06/04 | 0 | 0.00 | 5 | 60.96 | 61.60 | -5 | 3,917 | -0.13% |
|
2021/05/28 | 3 | 58.20 | 0 | 0.00 | 57.70 | 3 | 3,963 | 0.08% |
|
2021/05/21 | 0 | 0.00 | 1 | 56.20 | 56.10 | -1 | 4,708 | -0.02% |
|
2021/05/20 | 0 | 0.00 | 2 | 55.75 | 55.50 | -2 | 4,991 | -0.04% |
|
2021/05/17 | 2 | 53.00 | 4 | 54.43 | 53.00 | -2 | 6,002 | -0.03% |
|
2021/05/13 | 6 | 53.92 | 0 | 0.00 | 55.20 | 6 | 6,220 | 0.10% |
|
2021/05/12 | 4 | 53.50 | 2 | 57.00 | 54.40 | 2 | 6,498 | 0.03% |
|
2021/05/11 | 10 | 58.00 | 0 | 0.00 | 57.60 | 10 | 6,535 | 0.15% |
|
2021/05/10 | 10 | 59.30 | 0 | 0.00 | 59.90 | 10 | 6,531 | 0.15% |
|
2021/05/05 | 2 | 58.80 | 2 | 60.20 | 58.80 | 0 | 6,574 | 0.00% |
|
2021/05/04 | 2 | 58.10 | 1 | 59.60 | 59.30 | 1 | 6,600 | 0.02% |
|
2021/05/03 | 3 | 60.70 | 8 | 60.35 | 60.10 | -5 | 6,586 | -0.08% |
|
2021/04/28 | 0 | 0.00 | 2 | 63.00 | 61.70 | -2 | 6,830 | -0.03% |
|
2021/04/27 | 1 | 60.80 | 0 | 0.00 | 61.30 | 1 | 6,859 | 0.01% |
|
2021/04/26 | 6 | 60.80 | 9 | 61.19 | 61.30 | -3 | 6,834 | -0.04% |
|
2021/04/23 | 2 | 59.60 | 0 | 0.00 | 60.00 | 2 | 6,828 | 0.03% |
|
2021/04/22 | 2 | 60.50 | 1 | 60.00 | 59.00 | 1 | 6,823 | 0.01% |
|
2021/04/21 | 1 | 62.00 | 1 | 63.00 | 62.50 | 0 | 6,731 | 0.00% |
|
2021/04/19 | 0 | 0.00 | 3 | 62.57 | 62.70 | -3 | 6,709 | -0.04% |
|
2021/04/16 | 2 | 59.40 | 1 | 59.30 | 59.80 | 1 | 6,630 | 0.02% |
|
2021/04/15 | 0 | 0.00 | 1 | 58.50 | 58.80 | -1 | 6,635 | -0.02% |
|
2021/04/14 | 1 | 57.30 | 3 | 58.10 | 58.00 | -2 | 6,661 | -0.03% |
|
2021/04/13 | 1 | 60.50 | 1 | 60.10 | 58.50 | 0 | 6,655 | 0.00% |
|
2021/04/12 | 0 | 0.00 | 11.3 | 58.99 | 59.00 | -11.3 | 6,617 | -0.17% |
|
2021/04/09 | 0 | 0.00 | 3 | 59.80 | 58.80 | -3 | 6,653 | -0.05% |
|
2021/04/08 | 0 | 0.00 | 19 | 59.40 | 59.50 | -19 | 6,822 | -0.28% |
|
2021/04/07 | 1 | 58.90 | 0 | 0.00 | 58.60 | 1 | 7,092 | 0.01% |
|
2021/04/06 | 0 | 0.00 | 99 | 57.78 | 58.10 | -99 | 7,458 | -1.33% |
|
2021/03/31 | 44 | 56.94 | 45.2 | 57.20 | 57.00 | -1.2 | 7,415 | -0.02% |
|
2021/03/30 | 112 | 56.32 | 71 | 56.49 | 56.60 | 41 | 7,337 | 0.56% |
大買/
|
2021/03/29 | 0 | 0.00 | 28 | 55.77 | 55.90 | -28 | 7,253 | -0.39% |
|
2021/03/26 | 1 | 54.90 | 0 | 0.00 | 54.70 | 1 | 7,163 | 0.01% |
|
2021/03/25 | 3 | 55.20 | 0 | 0.00 | 54.80 | 3 | 7,110 | 0.04% |
|
2021/03/24 | 1 | 54.90 | 0 | 0.00 | 54.90 | 1 | 7,048 | 0.01% |
|
2021/03/23 | 12 | 55.32 | 1 | 55.00 | 54.70 | 11 | 7,012 | 0.16% |
|
2021/03/22 | 1 | 54.40 | 42 | 54.99 | 54.70 | -41 | 6,959 | -0.59% |
|
2021/03/19 | 3 | 54.30 | 0 | 0.00 | 54.30 | 3 | 6,920 | 0.04% |
|
2021/03/18 | 44 | 54.63 | 2 | 55.10 | 54.60 | 42 | 6,857 | 0.61% |
|
2021/03/17 | 9 | 55.02 | 33 | 54.75 | 54.80 | -24 | 6,764 | -0.35% |
|
2021/03/16 | 53 | 54.00 | 24.6 | 54.00 | 54.00 | 28.4 | 6,354 | 0.45% |
|
2021/03/15 | 0 | 0.00 | 2 | 49.13 | 49.10 | -2 | 6,194 | -0.03% |
|
2021/03/12 | 5 | 47.60 | 3 | 47.98 | 48.15 | 2 | 6,172 | 0.03% |
|
2021/03/10 | 7 | 46.70 | 0 | 0.00 | 48.00 | 7 | 6,193 | 0.11% |
|
2021/03/09 | 2 | 46.00 | 1 | 45.65 | 46.20 | 1 | 6,185 | 0.02% |
|
2021/03/08 | 2 | 46.80 | 0 | 0.00 | 46.20 | 2 | 6,177 | 0.03% |
|
2021/03/05 | 0 | 0.00 | 2 | 47.50 | 47.00 | -2 | 6,169 | -0.03% |
|
2021/03/04 | 10 | 47.72 | 3 | 47.42 | 47.65 | 7 | 6,181 | 0.11% |
|
2021/03/03 | 0 | 0.00 | 4 | 48.80 | 48.35 | -4 | 6,161 | -0.06% |
|
2021/03/02 | 1 | 48.05 | 2 | 48.30 | 48.50 | -1 | 6,083 | -0.02% |
|
2021/02/26 | 3 | 46.42 | 3 | 48.00 | 48.00 | 0 | 5,980 | 0.00% |
|
2021/02/24 | 35 | 47.64 | 0 | 0.00 | 46.50 | 35 | 5,856 | 0.60% |
|
2021/02/23 | 27 | 49.40 | 4 | 49.00 | 49.15 | 23 | 5,635 | 0.41% |
|
2021/02/22 | 18 | 48.82 | 17.6 | 50.31 | 51.20 | 0.4 | 5,412 | 0.01% |
|
2021/02/19 | 0 | 48.70 | 1 | 49.00 | 49.00 | -1 | 5,121 | -0.02% |
|
2021/02/18 | 16 | 49.78 | 9 | 49.88 | 50.50 | 7 | 4,901 | 0.14% |
|
2021/02/17 | 0 | 0.00 | 24.2 | 46.67 | 47.30 | -24.2 | 4,545 | -0.53% |
|
2021/02/05 | 4 | 42.58 | 14.1 | 42.71 | 43.00 | -10.1 | 4,146 | -0.24% |
|
2021/02/04 | 1 | 42.50 | 5.1 | 42.12 | 42.50 | -4.1 | 3,994 | -0.10% |
|
2021/02/03 | 1.1 | 41.43 | 5 | 41.80 | 41.30 | -3.9 | 3,872 | -0.10% |
|
2021/02/02 | 0 | 0.00 | 4 | 40.20 | 40.25 | -4 | 3,571 | -0.11% |
|
2021/02/01 | 2 | 38.50 | 7 | 38.69 | 39.70 | -5 | 3,488 | -0.14% |
|
2021/01/29 | 2 | 38.80 | 14 | 39.68 | 38.65 | -12 | 3,457 | -0.35% |
|
2021/01/28 | 0 | 0.00 | 6 | 39.81 | 39.60 | -6 | 3,450 | -0.17% |
|
2021/01/26 | 2 | 40.30 | 3 | 40.37 | 39.85 | -1 | 3,405 | -0.03% |
|
2021/01/25 | 3 | 40.20 | 0 | 0.00 | 40.10 | 3 | 3,363 | 0.09% |
|
2021/01/21 | 27 | 40.16 | 10 | 40.25 | 39.60 | 17 | 3,266 | 0.52% |
|
2021/01/20 | 0 | 0.00 | 4 | 38.93 | 39.00 | -4 | 3,038 | -0.13% |
|
2021/01/15 | 3 | 38.45 | 1 | 38.40 | 38.30 | 2 | 3,042 | 0.07% |
|
2021/01/14 | 0 | 0.00 | 9 | 39.29 | 39.30 | -9 | 3,006 | -0.30% |
|
2021/01/13 | 2 | 38.35 | 0 | 0.00 | 38.35 | 2 | 2,981 | 0.07% |
|
2021/01/12 | 0 | 0.00 | 5 | 38.60 | 38.20 | -5 | 2,958 | -0.17% |
|
2021/01/08 | 0 | 0.00 | 2 | 39.35 | 38.80 | -2 | 2,893 | -0.07% |
|
2021/01/07 | 2 | 39.10 | 2 | 39.25 | 39.55 | 0 | 2,853 | 0.00% |
|
2021/01/06 | 6 | 39.30 | 0 | 0.00 | 39.15 | 6 | 2,805 | 0.21% |
|
2021/01/05 | 4 | 40.26 | 0.1 | 40.50 | 39.80 | 3.9 | 2,753 | 0.14% |
|
2021/01/04 | 0 | 0.00 | 5 | 40.50 | 40.40 | -5 | 2,681 | -0.19% |
|
2020/12/31 | 19 | 40.45 | 0 | 0.00 | 40.55 | 19 | 2,615 | 0.73% |
|
2020/12/30 | 10 | 40.58 | 15 | 40.77 | 40.95 | -5 | 2,367 | -0.21% |
|
2020/12/29 | 27.1 | 38.68 | 36 | 38.64 | 40.20 | -8.9 | 2,034 | -0.44% |
|
2020/12/28 | 6 | 36.77 | 1 | 36.60 | 37.20 | 5 | 1,612 | 0.31% |
|
2020/12/25 | 0 | 0.00 | 1 | 35.70 | 35.85 | -1 | 1,539 | -0.06% |
|
2020/12/22 | 1 | 35.45 | 0 | 0.00 | 35.25 | 1 | 1,543 | 0.06% |
|
2020/12/21 | 0 | 0.00 | 0 | 35.40 | 35.55 | 0 | 1,547 | 0.00% |
|
2020/12/18 | 1 | 35.80 | 0 | 0.00 | 35.95 | 1 | 1,531 | 0.07% |
|
2020/12/17 | 0 | 0.00 | 20.5 | 36.19 | 36.00 | -20.5 | 1,527 | -1.34% |
|
2020/12/16 | 0 | 0.00 | 1.2 | 36.36 | 36.40 | -1.2 | 1,530 | -0.08% |
|
2020/12/15 | 0 | 0.00 | 3 | 36.45 | 36.20 | -3 | 1,529 | -0.20% |
|
2020/12/11 | 2 | 35.50 | 1 | 35.80 | 35.50 | 1 | 1,506 | 0.07% |
|
2020/12/10 | 1 | 36.20 | 0 | 0.00 | 36.05 | 1 | 1,498 | 0.07% |
|
2020/12/08 | 6 | 36.65 | 0 | 0.00 | 36.35 | 6 | 1,475 | 0.41% |
|
2020/12/07 | 20 | 37.05 | 1 | 36.60 | 36.80 | 19 | 1,451 | 1.31% |
|
2020/12/04 | 0 | 0.00 | 7 | 36.21 | 36.50 | -7 | 1,406 | -0.50% |
|
2020/12/03 | 1 | 35.90 | 5 | 35.90 | 36.05 | -4 | 1,380 | -0.29% |
|
2020/12/01 | 5 | 35.50 | 3 | 35.68 | 35.75 | 2 | 1,354 | 0.15% |
|
2020/11/30 | 1 | 35.50 | 0 | 0.00 | 35.10 | 1 | 1,455 | 0.07% |
|
2020/11/27 | 1 | 35.10 | 0 | 0.00 | 35.40 | 1 | 1,435 | 0.07% |
|
2020/11/26 | 1 | 35.05 | 0 | 0.00 | 35.10 | 1 | 1,427 | 0.07% |
|
2020/11/19 | 5 | 34.85 | 5 | 34.50 | 34.50 | 0 | 1,619 | 0.00% |
|
2020/11/18 | 5 | 34.69 | 0 | 0.00 | 34.65 | 5 | 1,598 | 0.31% |
|
2020/11/17 | 1 | 34.50 | 0 | 0.00 | 34.35 | 1 | 1,620 | 0.06% |
|
2020/11/16 | 1 | 35.00 | 5 | 34.82 | 34.70 | -4 | 1,637 | -0.24% |
|
2020/11/13 | 0 | 0.00 | 1 | 35.05 | 34.80 | -1 | 1,635 | -0.06% |
|
2020/11/12 | 0 | 0.00 | 1 | 34.70 | 34.70 | -1 | 1,637 | -0.06% |
|
2020/11/09 | 0 | 0.00 | 4 | 35.00 | 34.80 | -4 | 1,712 | -0.23% |
|
2020/10/28 | 0 | 0.00 | 2 | 34.70 | 34.75 | -2 | 1,773 | -0.11% |
|
2020/10/27 | 4 | 34.44 | 0 | 0.00 | 34.15 | 4 | 1,833 | 0.22% |
|
2020/10/26 | 5 | 34.60 | 0 | 0.00 | 34.80 | 5 | 1,837 | 0.27% |
|
2020/10/13 | 0 | 0.00 | 4 | 33.91 | 34.35 | -4 | 1,958 | -0.20% |
|
2020/10/12 | 0 | 0.00 | 5 | 33.15 | 33.15 | -5 | 1,953 | -0.26% |
|
2020/09/28 | 3 | 33.25 | 0 | 0.00 | 33.45 | 3 | 2,133 | 0.14% |
|
2020/09/25 | 0 | 0.00 | 6 | 32.93 | 33.05 | -6 | 2,165 | -0.28% |
|
2020/09/24 | 2 | 33.50 | 5 | 33.50 | 33.50 | -3 | 2,195 | -0.14% |
|
2020/09/18 | 0 | 0.00 | 0 | 35.25 | 35.25 | 0 | 2,221 | 0.00% |
|
2020/09/15 | 5 | 34.83 | 0 | 0.00 | 34.80 | 5 | 2,211 | 0.23% |
|
2020/09/11 | 5 | 34.50 | 2 | 35.00 | 34.50 | 3 | 2,205 | 0.14% |
|
2020/09/10 | 4 | 35.05 | 5 | 35.00 | 35.05 | -1 | 2,186 | -0.05% |
|
2020/09/09 | 2 | 35.00 | 6 | 35.08 | 35.20 | -4 | 2,179 | -0.18% |
|
2020/09/08 | 1 | 35.50 | 0 | 0.00 | 35.55 | 1 | 2,171 | 0.05% |
|
2020/09/07 | 2 | 35.93 | 0 | 0.00 | 35.85 | 2 | 2,165 | 0.09% |
|
2020/09/04 | 4 | 36.08 | 13 | 35.97 | 36.05 | -9 | 2,162 | -0.42% |
|
2020/09/03 | 20 | 36.97 | 17 | 36.81 | 36.55 | 3 | 2,150 | 0.14% |
|
2020/09/02 | 1 | 35.45 | 3 | 35.77 | 35.85 | -2 | 2,033 | -0.10% |
|
2020/09/01 | 9 | 35.61 | 0 | 0.00 | 35.55 | 9 | 2,027 | 0.44% |
|
2020/08/31 | 10 | 35.26 | 2 | 35.80 | 35.05 | 8 | 2,027 | 0.39% |
|
2020/08/28 | 3 | 36.83 | 1 | 36.90 | 36.50 | 2 | 1,994 | 0.10% |
|
2020/08/27 | 3 | 36.20 | 3 | 36.83 | 36.75 | 0 | 1,947 | 0.00% |
|
2020/08/26 | 15 | 36.80 | 4 | 36.83 | 36.75 | 11 | 1,905 | 0.58% |
|
2020/08/25 | 0 | 0.00 | 8 | 35.63 | 36.40 | -8 | 1,813 | -0.44% |
|
2020/08/20 | 0 | 0.00 | 7 | 33.39 | 33.50 | -7 | 1,748 | -0.40% |
|
2020/08/19 | 11 | 35.71 | 0 | 0.00 | 35.25 | 11 | 1,713 | 0.64% |
|
2020/08/14 | 1 | 36.00 | 0 | 0.00 | 36.05 | 1 | 1,618 | 0.06% |
|
2020/08/13 | 5 | 35.15 | 1 | 35.10 | 35.10 | 4 | 1,580 | 0.25% |
|
2020/08/11 | 0 | 0.00 | 2 | 35.10 | 34.95 | -2 | 1,570 | -0.13% |
|
2020/08/10 | 5 | 35.19 | 5 | 35.25 | 35.00 | 0 | 1,566 | 0.00% |
|
2020/08/07 | 2 | 35.75 | 4 | 35.58 | 35.50 | -2 | 1,559 | -0.13% |
|
2020/08/05 | 9 | 35.38 | 5 | 35.59 | 35.55 | 4 | 1,525 | 0.26% |
|
2020/08/04 | 3 | 35.82 | 7 | 35.64 | 35.35 | -4 | 1,509 | -0.27% |
|
2020/08/03 | 5 | 35.90 | 0 | 0.00 | 35.70 | 5 | 1,485 | 0.34% |
|
2020/07/31 | 0 | 0.00 | 2 | 35.95 | 35.55 | -2 | 1,446 | -0.14% |
|
2020/07/30 | 18 | 34.67 | 23 | 34.91 | 34.70 | -5 | 1,360 | -0.37% |
|
2020/07/29 | 0 | 0.00 | 6 | 34.17 | 34.30 | -6 | 1,251 | -0.48% |
|
2020/07/22 | 10 | 31.70 | 0 | 0.00 | 31.80 | 10 | 1,231 | 0.81% |
|
2020/07/21 | 0 | 0.00 | 4 | 31.70 | 31.40 | -4 | 1,250 | -0.32% |
|
2020/07/17 | 0 | 0.00 | 1 | 32.15 | 31.65 | -1 | 1,255 | -0.08% |
|
2020/07/16 | 2 | 32.60 | 1 | 32.50 | 32.50 | 1 | 1,252 | 0.08% |
|
2020/07/15 | 1 | 34.75 | 20 | 34.90 | 34.75 | -19 | 1,242 | -1.53% |
|
2020/07/14 | 0 | 0.00 | 1 | 34.60 | 34.75 | -1 | 1,221 | -0.08% |
|
2020/07/08 | 20 | 34.00 | 0 | 0.00 | 34.15 | 20 | 1,164 | 1.72% |
|
2020/07/03 | 0 | 0.00 | 2 | 33.07 | 34.15 | -2 | 1,138 | -0.18% |
|
2020/06/30 | 0 | 0.00 | 1 | 31.90 | 31.80 | -1 | 1,093 | -0.09% |
|
2020/06/22 | 0 | 0.00 | 1 | 32.10 | 32.00 | -1 | 1,116 | -0.09% |
|
2020/06/19 | 0 | 0.00 | 1 | 31.65 | 31.65 | -1 | 1,124 | -0.09% |
|
2020/06/17 | 0 | 0.00 | 1 | 31.60 | 31.75 | -1 | 1,119 | -0.09% |
|
2020/06/16 | 0 | 0.00 | 1 | 31.50 | 31.50 | -1 | 1,132 | -0.09% |
|
2020/06/11 | 0 | 0.00 | 10 | 32.10 | 32.10 | -10 | 1,188 | -0.84% |
|
2020/06/08 | 0 | 0.00 | 12 | 32.08 | 32.25 | -12 | 1,261 | -0.95% |
|
2020/06/05 | 2 | 32.00 | 0 | 0.00 | 32.05 | 2 | 1,261 | 0.16% |
|
2020/06/03 | 5 | 32.15 | 12 | 32.07 | 32.10 | -7 | 1,263 | -0.55% |
|
2020/06/02 | 11 | 31.74 | 0 | 0.00 | 31.75 | 11 | 1,255 | 0.88% |
|
2020/06/01 | 1 | 31.60 | 0 | 0.00 | 31.70 | 1 | 1,254 | 0.08% |
|
2020/05/29 | 5 | 31.20 | 0 | 0.00 | 31.00 | 5 | 1,259 | 0.40% |
|
2020/05/28 | 3 | 31.40 | 0 | 0.00 | 31.45 | 3 | 1,254 | 0.24% |
|
2020/05/27 | 10 | 31.40 | 0 | 0.00 | 31.45 | 10 | 1,269 | 0.79% |
|
2020/05/21 | 11 | 31.45 | 0 | 0.00 | 31.25 | 11 | 1,292 | 0.85% |
|
2020/05/19 | 0 | 0.00 | 10 | 30.83 | 30.80 | -10 | 1,281 | -0.78% |
|
2020/05/15 | 3 | 30.93 | 0 | 0.00 | 30.80 | 3 | 1,291 | 0.23% |
|
2020/05/12 | 6 | 31.95 | 0 | 0.00 | 31.85 | 6 | 1,278 | 0.47% |
|
2020/05/07 | 2 | 31.80 | 0 | 0.00 | 31.80 | 2 | 1,268 | 0.16% |
|
2020/05/06 | 2 | 31.48 | 0 | 0.00 | 31.20 | 2 | 1,261 | 0.16% |
|
2020/05/05 | 1 | 31.50 | 0 | 0.00 | 31.40 | 1 | 1,253 | 0.08% |
|
2020/05/04 | 2 | 31.25 | 3 | 31.27 | 31.20 | -1 | 1,253 | -0.08% |
|
2020/04/30 | 1 | 32.15 | 0 | 0.00 | 32.00 | 1 | 1,244 | 0.08% |
|
2020/04/29 | 3 | 32.35 | 3 | 32.30 | 32.30 | 0 | 1,221 | 0.00% |
|
2020/04/28 | 3 | 32.87 | 5 | 32.80 | 32.85 | -2 | 1,204 | -0.17% |
|
2020/04/27 | 2 | 32.33 | 0 | 0.00 | 32.30 | 2 | 1,217 | 0.16% |
|
2020/04/24 | 0 | 0.00 | 4 | 32.13 | 31.95 | -4 | 1,213 | -0.33% |
|
2020/04/23 | 0 | 0.00 | 5 | 31.60 | 31.70 | -5 | 1,197 | -0.42% |
|
2020/04/20 | 0 | 0.00 | 3 | 31.50 | 31.50 | -3 | 1,163 | -0.26% |
|
2020/04/17 | 5 | 31.71 | 13 | 31.80 | 31.50 | -8 | 1,159 | -0.69% |
|
2020/04/15 | 2 | 30.90 | 1 | 31.35 | 31.20 | 1 | 1,125 | 0.09% |
|
2020/04/14 | 21 | 30.87 | 1 | 31.05 | 31.20 | 20 | 1,121 | 1.78% |
|
2020/04/13 | 1 | 30.30 | 0 | 0.00 | 30.90 | 1 | 1,097 | 0.09% |
|
2020/04/10 | 5 | 30.99 | 0 | 0.00 | 31.00 | 5 | 1,086 | 0.46% |
|
2020/04/09 | 0 | 0.00 | 2 | 30.55 | 31.00 | -2 | 1,088 | -0.18% |
|
2020/04/08 | 0 | 30.65 | 0 | 0.00 | 30.65 | 0 | 1,067 | 0.00% |
|
2020/03/19 | 2 | 27.35 | 0 | 0.00 | 26.45 | 2 | 947 | 0.21% |
|
2020/03/13 | 2 | 28.90 | 1 | 28.80 | 30.00 | 1 | 883 | 0.11% |
|
2020/03/09 | 1 | 34.55 | 0 | 0.00 | 34.50 | 1 | 797 | 0.13% |
|
2020/03/06 | 1 | 35.30 | 0 | 0.00 | 35.30 | 1 | 788 | 0.13% |
|
2020/03/05 | 2 | 35.48 | 0 | 0.00 | 35.30 | 2 | 800 | 0.25% |
|
2020/03/02 | 0 | 0.00 | 6.1 | 35.95 | 35.85 | -6.1 | 876 | -0.70% |
|
2020/02/27 | 0 | 0.00 | 1 | 36.40 | 36.90 | -1 | 872 | -0.11% |
|
2020/02/26 | 1 | 35.95 | 0 | 0.00 | 36.00 | 1 | 850 | 0.12% |
|
2020/02/13 | 1 | 37.65 | 0 | 0.00 | 37.30 | 1 | 836 | 0.12% |
|
2020/02/04 | 1 | 35.90 | 1 | 36.25 | 35.85 | 0 | 892 | 0.00% |
|
2020/01/30 | 2 | 36.20 | 0 | 0.00 | 35.00 | 2 | 998 | 0.20% |
|
2020/01/20 | 0 | 0.00 | 8 | 38.35 | 38.35 | -8 | 958 | -0.83% |
|
2020/01/14 | 3 | 38.50 | 0 | 0.00 | 38.50 | 3 | 996 | 0.30% |
|
2020/01/07 | 1 | 38.30 | 0 | 0.00 | 38.35 | 1 | 1,031 | 0.10% |
|
2019/12/30 | 0 | 0.00 | 2 | 39.05 | 38.90 | -2 | 1,054 | -0.19% |
|
2019/12/13 | 1 | 38.75 | 0 | 0.00 | 38.60 | 1 | 1,133 | 0.09% |
|
2019/12/06 | 1 | 39.95 | 0 | 0.00 | 39.90 | 1 | 1,148 | 0.09% |
|
2019/12/05 | 1 | 40.05 | 1 | 40.05 | 40.10 | 0 | 1,147 | 0.00% |
|
2019/12/04 | 2 | 39.68 | 3 | 39.60 | 39.60 | -1 | 1,128 | -0.09% |
|
2019/12/03 | 1 | 39.45 | 0 | 0.00 | 39.75 | 1 | 1,136 | 0.09% |
|
2019/12/02 | 6 | 40.00 | 6 | 39.50 | 39.50 | 0 | 1,133 | 0.00% |
|
2019/11/29 | 2 | 40.10 | 1 | 40.35 | 39.95 | 1 | 1,132 | 0.09% |
|
2019/11/19 | 0 | 0.00 | 2 | 38.95 | 38.95 | -2 | 1,105 | -0.18% |
|
2019/11/18 | 2 | 39.30 | 0 | 0.00 | 38.85 | 2 | 1,104 | 0.18% |
|
2019/11/13 | 2 | 38.20 | 0 | 0.00 | 38.15 | 2 | 1,126 | 0.18% |
|
2019/11/06 | 1 | 39.10 | 3 | 38.70 | 38.50 | -2 | 1,173 | -0.17% |
|
2019/11/04 | 0 | 0.00 | 1 | 39.10 | 38.95 | -1 | 1,184 | -0.08% |
|
2019/11/01 | 1 | 38.90 | 0 | 0.00 | 39.00 | 1 | 1,176 | 0.09% |
|
2019/10/31 | 5 | 39.35 | 11.1 | 38.98 | 39.40 | -6.1 | 1,193 | -0.51% |
|
2019/10/30 | 1 | 39.10 | 1 | 39.15 | 39.00 | 0 | 1,194 | 0.00% |
|
2019/10/24 | 0 | 0.00 | 6 | 37.93 | 38.00 | -6 | 1,196 | -0.50% |
|
2019/10/22 | 1 | 37.90 | 0 | 0.00 | 37.60 | 1 | 1,176 | 0.08% |
|
2019/10/21 | 1 | 37.70 | 0 | 0.00 | 37.80 | 1 | 1,178 | 0.08% |
|
2019/09/27 | 1 | 37.35 | 0 | 0.00 | 37.30 | 1 | 1,499 | 0.07% |
|
2019/09/17 | 1 | 38.15 | 0 | 0.00 | 38.10 | 1 | 1,570 | 0.06% |
|
2019/09/05 | 1 | 38.80 | 0 | 0.00 | 38.90 | 1 | 1,692 | 0.06% |
|
2019/09/02 | 2 | 39.50 | 0 | 0.00 | 39.50 | 2 | 1,684 | 0.12% |
|
2019/08/30 | 1 | 38.50 | 2 | 38.50 | 38.45 | -1 | 1,676 | -0.06% |
|
2019/08/29 | 0 | 0.00 | 0.9 | 37.60 | 37.55 | -0.9 | 1,663 | -0.05% |
|
2019/08/21 | 0 | 0.00 | 2 | 38.45 | 38.40 | -2 | 1,773 | -0.11% |
|
2019/08/14 | 2 | 37.80 | 10 | 38.15 | 37.60 | -8 | 1,943 | -0.41% |
|
2019/08/06 | 1 | 38.15 | 0 | 0.00 | 38.10 | 1 | 2,062 | 0.05% |
|
2019/08/02 | 2 | 38.38 | 0 | 0.00 | 38.20 | 2 | 2,142 | 0.09% |
|
2019/08/01 | 11.4 | 39.50 | 0 | 0.00 | 39.35 | 11.4 | 2,173 | 0.52% |
|
2019/07/31 | 1 | 40.70 | 0 | 0.00 | 40.25 | 1 | 2,162 | 0.05% |
|
2019/07/29 | 1 | 42.05 | 0 | 0.00 | 42.80 | 1 | 2,202 | 0.05% |
|
2019/07/24 | 0 | 0.00 | 1 | 41.10 | 41.60 | -1 | 2,446 | -0.04% |
|
2019/07/23 | 1 | 41.35 | 2 | 41.45 | 41.25 | -1 | 2,455 | -0.04% |
|
2019/07/19 | 0 | 0.00 | 1 | 41.95 | 41.80 | -1 | 2,469 | -0.04% |
|
2019/07/18 | 5 | 42.25 | 10 | 41.60 | 41.60 | -5 | 2,477 | -0.20% |
|
2019/07/17 | 2 | 43.38 | 1 | 43.45 | 43.10 | 1 | 2,467 | 0.04% |
|
2019/07/16 | 2 | 47.00 | 10 | 46.87 | 47.00 | -8 | 2,459 | -0.33% |
|
2019/07/15 | 0 | 0.00 | 5 | 47.05 | 47.00 | -5 | 2,491 | -0.20% |
|
2019/07/12 | 2 | 46.85 | 5.2 | 46.90 | 46.90 | -3.2 | 2,487 | -0.13% |
|
2019/07/11 | 0 | 0.00 | 19 | 46.02 | 46.30 | -19 | 2,490 | -0.76% |
|
2019/07/10 | 2 | 45.35 | 10 | 45.50 | 45.30 | -8 | 2,469 | -0.32% |
|
2019/07/08 | 0 | 0.00 | 2 | 45.90 | 46.15 | -2 | 2,442 | -0.08% |
|
2019/07/05 | 0 | 0.00 | 1 | 45.80 | 45.80 | -1 | 2,465 | -0.04% |
|
2019/07/01 | 7 | 43.93 | 0 | 0.00 | 44.25 | 7 | 2,538 | 0.28% |
|
2019/06/28 | 0 | 0.00 | 11 | 43.50 | 43.40 | -11 | 2,555 | -0.43% |
|
2019/06/27 | 5 | 43.35 | 1 | 43.45 | 43.50 | 4 | 2,584 | 0.15% |
|
2019/06/25 | 0 | 0.00 | 11 | 43.04 | 42.85 | -11 | 2,796 | -0.39% |
|
2019/06/24 | 3 | 42.95 | 0 | 0.00 | 43.00 | 3 | 2,854 | 0.11% |
|
2019/06/21 | 0 | 0.00 | 4 | 42.75 | 42.55 | -4 | 2,959 | -0.14% |
|
2019/06/20 | 6 | 42.56 | 29 | 42.52 | 42.50 | -23 | 2,955 | -0.78% |
|
2019/06/19 | 0 | 0.00 | 28 | 42.07 | 42.05 | -28 | 2,988 | -0.94% |
|
2019/06/18 | 2 | 41.63 | 0 | 0.00 | 41.55 | 2 | 3,005 | 0.07% |
|
2019/06/17 | 0 | 0.00 | 2 | 41.60 | 41.60 | -2 | 3,057 | -0.07% |
|
2019/06/14 | 27 | 41.88 | 2 | 41.78 | 41.75 | 25 | 3,068 | 0.81% |
|
2019/06/11 | 0 | 0.00 | 1 | 40.40 | 40.75 | -1 | 3,116 | -0.03% |
|
2019/06/10 | 3 | 40.25 | 0 | 0.00 | 40.35 | 3 | 3,135 | 0.10% |
|
2019/06/03 | 6 | 40.11 | 0 | 0.00 | 40.00 | 6 | 3,163 | 0.19% |
|
2019/05/31 | 0 | 0.00 | 1 | 40.40 | 40.50 | -1 | 3,157 | -0.03% |
|
2019/05/30 | 28 | 39.38 | 1 | 39.45 | 39.35 | 27 | 3,158 | 0.85% |
|
2019/05/29 | 8 | 39.17 | 1 | 39.70 | 39.00 | 7 | 3,190 | 0.22% |
|
2019/05/28 | 0 | 0.00 | 1 | 40.25 | 39.80 | -1 | 3,162 | -0.03% |
|
2019/05/27 | 1 | 40.45 | 0 | 0.00 | 40.10 | 1 | 3,174 | 0.03% |
|
2019/05/24 | 8 | 40.63 | 2 | 40.43 | 39.95 | 6 | 3,202 | 0.19% |
|
2019/05/23 | 6 | 39.75 | 3 | 39.23 | 39.95 | 3 | 3,172 | 0.09% |
|
2019/05/22 | 2 | 39.10 | 2 | 39.08 | 39.30 | 0 | 3,205 | 0.00% |
|
2019/05/21 | 1.6 | 39.84 | 0 | 0.00 | 38.30 | 1.6 | 3,203 | 0.05% |
|
2019/05/17 | 12 | 39.32 | 2 | 38.90 | 38.75 | 10 | 3,189 | 0.31% |
|
2019/05/16 | 10 | 39.62 | 2 | 40.05 | 39.80 | 8 | 3,169 | 0.25% |
|
2019/05/15 | 1 | 40.05 | 2 | 40.18 | 40.05 | -1 | 3,164 | -0.03% |
|
2019/05/14 | 1 | 38.70 | 1 | 39.05 | 39.05 | 0 | 3,231 | 0.00% |
|
2019/05/13 | 0 | 0.00 | 1 | 39.15 | 39.30 | -1 | 3,278 | -0.03% |
|
2019/05/10 | 1 | 40.35 | 1 | 40.90 | 40.20 | 0 | 3,308 | 0.00% |
|
2019/05/09 | 0 | 0.00 | 2 | 40.75 | 40.75 | -2 | 3,420 | -0.06% |
|
2019/05/07 | 12 | 43.05 | 0 | 0.00 | 42.95 | 12 | 3,407 | 0.35% |
|
2019/05/06 | 3 | 43.00 | 30 | 43.30 | 43.00 | -27 | 3,382 | -0.80% |
|
2019/05/03 | 6 | 44.55 | 18 | 44.61 | 44.35 | -12 | 3,378 | -0.36% |
|
2019/05/02 | 18 | 44.37 | 4 | 45.15 | 44.55 | 14 | 3,335 | 0.42% |
|
2019/04/26 | 10 | 48.43 | 5.8 | 48.31 | 48.40 | 4.2 | 3,263 | 0.13% |
|
2019/04/19 | 4 | 50.08 | 1 | 49.75 | 50.00 | 3 | 3,215 | 0.09% |
|
2019/04/15 | 8 | 48.43 | 0 | 0.00 | 48.35 | 8 | 3,088 | 0.26% |
|
2019/04/12 | 1 | 48.00 | 0 | 0.00 | 48.05 | 1 | 3,106 | 0.03% |
|
2019/04/11 | 12 | 49.10 | 1 | 49.15 | 48.55 | 11 | 3,092 | 0.36% |
|
2019/04/10 | 0 | 49.55 | 0 | 0.00 | 49.60 | 0 | 3,052 | 0.00% |
|
2019/04/08 | 0 | 0.00 | 5 | 49.15 | 49.20 | -5 | 2,977 | -0.17% |
|
2019/04/03 | 2 | 48.90 | 0 | 0.00 | 48.90 | 2 | 2,951 | 0.07% |
|
2019/04/02 | 0 | 0.00 | 1 | 48.95 | 49.10 | -1 | 2,909 | -0.03% |
|
2019/04/01 | 0 | 48.60 | 6 | 48.81 | 48.50 | -6 | 2,871 | -0.21% |
|
2019/03/29 | 3 | 48.48 | 1 | 48.35 | 48.60 | 2 | 2,832 | 0.07% |
|
2019/03/28 | 5 | 49.40 | 9 | 49.38 | 48.60 | -4 | 2,799 | -0.14% |
|
2019/03/27 | 5 | 47.60 | 3 | 48.25 | 48.50 | 2 | 2,639 | 0.08% |
|
2019/03/26 | 4 | 47.28 | 20.4 | 47.70 | 47.50 | -16.4 | 2,626 | -0.62% |
|
2019/03/25 | 8 | 46.25 | 0 | 0.00 | 46.10 | 8 | 2,540 | 0.31% |
|
2019/03/21 | 4 | 47.46 | 9 | 47.47 | 47.20 | -5 | 2,525 | -0.20% |
|
2019/03/20 | 1 | 46.65 | 6 | 46.99 | 47.20 | -5 | 2,527 | -0.20% |
|
2019/03/19 | 2 | 46.20 | 2 | 45.90 | 46.00 | 0 | 2,492 | 0.00% |
|
2019/03/15 | 0 | 0.00 | 5 | 45.90 | 45.90 | -5 | 2,543 | -0.20% |
|
2019/03/14 | 8 | 46.22 | 0 | 0.00 | 46.50 | 8 | 2,588 | 0.31% |
|
2019/03/13 | 0.4 | 45.30 | 0 | 0.00 | 45.40 | 0.4 | 2,565 | 0.01% |
|
2019/03/07 | 0 | 0.00 | 5 | 45.70 | 45.80 | -5 | 2,648 | -0.19% |
|
2019/03/06 | 2 | 45.90 | 0 | 0.00 | 46.00 | 2 | 2,666 | 0.08% |
|
2019/03/05 | 2 | 46.50 | 0 | 0.00 | 46.10 | 2 | 2,699 | 0.07% |
|
2019/03/04 | 0 | 46.40 | 0 | 0.00 | 46.55 | 0 | 2,707 | 0.00% |
|
2019/02/27 | 0 | 46.40 | 0 | 0.00 | 46.40 | 0 | 2,674 | 0.00% |
|
2019/02/26 | 18 | 46.63 | 0 | 0.00 | 46.50 | 18 | 2,664 | 0.68% |
|
2019/02/25 | 0 | 0.00 | 5 | 47.12 | 46.85 | -5 | 2,635 | -0.19% |
|
2019/02/22 | 8 | 46.62 | 5 | 46.40 | 47.50 | 3 | 2,600 | 0.12% |
|
2019/02/21 | 0 | 46.70 | 11 | 46.69 | 46.80 | -11 | 2,562 | -0.43% |
|
2019/02/18 | 5 | 45.42 | 0 | 0.00 | 45.35 | 5 | 2,453 | 0.20% |
|
2019/02/15 | 6 | 45.65 | 0 | 0.00 | 45.80 | 6 | 2,454 | 0.24% |
|
2019/02/14 | 1 | 46.40 | 1 | 46.90 | 46.80 | 0 | 2,468 | 0.00% |
|
2019/02/13 | 1 | 46.60 | 8 | 46.38 | 46.90 | -7 | 2,460 | -0.28% |
|
2019/02/12 | 2 | 45.55 | 1 | 46.30 | 45.30 | 1 | 2,364 | 0.04% |
|
2019/02/11 | 5 | 45.70 | 1 | 45.90 | 45.70 | 4 | 2,291 | 0.17% |
|
2019/01/30 | 2 | 44.60 | 3 | 45.17 | 45.50 | -1 | 2,228 | -0.04% |
|
2019/01/29 | 3 | 42.80 | 8 | 43.39 | 43.80 | -5 | 2,086 | -0.24% |
|
2019/01/23 | 7 | 43.06 | 2 | 42.90 | 43.00 | 5 | 2,092 | 0.24% |
|
2019/01/21 | 0 | 0.00 | 25 | 41.55 | 41.50 | -25 | 2,039 | -1.23% |
|
2019/01/17 | 5 | 40.65 | 0 | 0.00 | 40.60 | 5 | 2,002 | 0.25% |
|
2019/01/16 | 0 | 0.00 | 10 | 40.80 | 40.70 | -10 | 2,002 | -0.50% |
|
2019/01/15 | 0 | 0.00 | 1 | 39.90 | 40.00 | -1 | 1,986 | -0.05% |
|
2019/01/11 | 0 | 0.00 | 8 | 39.60 | 39.60 | -8 | 2,006 | -0.40% |
|
2019/01/04 | 0 | 0.00 | 5 | 38.75 | 39.25 | -5 | 1,981 | -0.25% |
|
2019/01/03 | 4 | 38.56 | 1 | 38.55 | 38.45 | 3 | 2,012 | 0.15% |
|
2019/01/02 | 20 | 38.55 | 0 | 0.00 | 38.55 | 20 | 2,031 | 0.98% |
|
2018/12/28 | 2 | 38.05 | 0 | 0.00 | 38.05 | 2 | 2,066 | 0.10% |
|
2018/12/27 | 0 | 0.00 | 1 | 38.75 | 38.30 | -1 | 2,113 | -0.05% |
|
2018/12/26 | 0 | 0.00 | 2 | 38.50 | 38.30 | -2 | 2,120 | -0.09% |
|
2018/12/24 | 1 | 38.60 | 0 | 0.00 | 38.70 | 1 | 2,151 | 0.05% |
|
2018/12/19 | 1 | 38.25 | 0 | 0.00 | 38.30 | 1 | 2,253 | 0.04% |
|
2018/12/18 | 10 | 39.50 | 2 | 39.30 | 39.30 | 8 | 2,254 | 0.35% |
|
2018/12/17 | 18 | 40.39 | 0 | 0.00 | 40.15 | 18 | 2,288 | 0.79% |
|
2018/12/14 | 3 | 40.40 | 0 | 0.00 | 40.65 | 3 | 2,319 | 0.13% |
|
2018/12/13 | 2 | 41.05 | 0 | 0.00 | 41.10 | 2 | 2,323 | 0.09% |
|
2018/12/11 | 5 | 40.50 | 5 | 40.25 | 40.20 | 0 | 2,521 | 0.00% |
|
2018/12/10 | 7 | 41.91 | 0 | 0.00 | 41.25 | 7 | 2,549 | 0.27% |
|
2018/12/07 | 3 | 42.98 | 9 | 43.13 | 43.10 | -6 | 2,552 | -0.24% |
|
2018/12/06 | 0 | 0.00 | 6 | 40.70 | 40.90 | -6 | 2,542 | -0.24% |
|
2018/12/05 | 1 | 40.10 | 0 | 0.00 | 40.15 | 1 | 2,631 | 0.04% |
|
2018/12/04 | 8 | 41.30 | 0 | 0.00 | 41.20 | 8 | 2,664 | 0.30% |
|
2018/11/28 | 6 | 39.42 | 0 | 0.00 | 39.60 | 6 | 2,934 | 0.20% |
|
2018/11/26 | 6 | 40.33 | 1 | 40.20 | 40.10 | 5 | 3,053 | 0.16% |
|
2018/11/09 | 4 | 43.10 | 3 | 43.47 | 42.80 | 1 | 4,011 | 0.02% |
|
2018/11/08 | 1 | 43.50 | 4 | 43.51 | 43.45 | -3 | 4,023 | -0.07% |
|
2018/11/07 | 1 | 42.50 | 2 | 42.78 | 42.50 | -1 | 4,065 | -0.02% |
|
2018/11/06 | 3 | 42.93 | 3 | 43.33 | 42.65 | 0 | 4,101 | 0.00% |
|
2018/11/02 | 0 | 0.00 | 2 | 44.20 | 44.00 | -2 | 4,180 | -0.05% |
|
2018/11/01 | 1 | 43.10 | 0 | 0.00 | 43.00 | 1 | 4,212 | 0.02% |
|
2018/10/31 | 2 | 43.60 | 0 | 0.00 | 42.50 | 2 | 4,270 | 0.05% |
|
2018/10/30 | 2 | 44.40 | 2 | 44.00 | 44.00 | 0 | 4,284 | 0.00% |
|
2018/10/29 | 1 | 45.50 | 5 | 46.00 | 46.50 | -4 | 4,324 | -0.09% |
|
2018/10/26 | 0 | 0.00 | 1 | 46.00 | 46.00 | -1 | 4,502 | -0.02% |
|
2018/10/23 | 4 | 48.15 | 0 | 0.00 | 47.30 | 4 | 4,717 | 0.08% |
|
2018/10/22 | 0 | 0.00 | 2 | 49.45 | 49.50 | -2 | 4,816 | -0.04% |
|
2018/10/19 | 1 | 47.35 | 3 | 46.87 | 46.90 | -2 | 4,946 | -0.04% |
|
2018/10/17 | 2 | 48.70 | 0 | 0.00 | 47.05 | 2 | 5,040 | 0.04% |
|
2018/10/15 | 1 | 47.50 | 3 | 47.13 | 47.50 | -2 | 5,038 | -0.04% |
|
2018/10/11 | 2 | 46.15 | 12 | 45.60 | 46.40 | -10 | 5,007 | -0.20% |
|
2018/10/09 | 2 | 49.10 | 2 | 49.85 | 50.20 | 0 | 4,960 | 0.00% |
|
2018/10/05 | 0 | 0.00 | 8 | 50.50 | 50.50 | -8 | 4,929 | -0.16% |
|
2018/10/03 | 2 | 52.20 | 0 | 0.00 | 52.30 | 2 | 4,946 | 0.04% |
|
2018/10/01 | 6 | 53.75 | 6 | 54.70 | 53.80 | 0 | 4,955 | 0.00% |
|
2018/09/28 | 5 | 52.60 | 0 | 0.00 | 53.80 | 5 | 4,890 | 0.10% |
|
2018/09/27 | 1 | 53.10 | 7 | 52.63 | 52.60 | -6 | 4,873 | -0.12% |
|
2018/09/26 | 7 | 53.17 | 2 | 54.40 | 52.60 | 5 | 4,858 | 0.10% |
|
2018/09/25 | 3 | 53.17 | 4 | 53.08 | 53.40 | -1 | 4,824 | -0.02% |
|
2018/09/21 | 1 | 54.60 | 1 | 56.10 | 54.00 | 0 | 4,770 | 0.00% |
|
2018/09/20 | 10 | 55.80 | 1 | 57.50 | 56.50 | 9 | 4,728 | 0.19% |
|
2018/09/19 | 3 | 56.07 | 1 | 55.90 | 56.50 | 2 | 4,701 | 0.04% |
|
2018/09/18 | 15 | 57.01 | 7 | 56.66 | 55.30 | 8 | 4,714 | 0.17% |
|
2018/09/17 | 0 | 0.00 | 3 | 55.00 | 56.30 | -3 | 4,603 | -0.07% |
|
2018/09/14 | 3 | 53.33 | 2 | 52.85 | 52.90 | 1 | 4,489 | 0.02% |
|
2018/09/13 | 2 | 53.70 | 0 | 0.00 | 54.00 | 2 | 4,422 | 0.05% |
|
2018/09/12 | 3 | 55.17 | 0 | 0.00 | 55.50 | 3 | 4,369 | 0.07% |
|
2018/09/11 | 0 | 0.00 | 4 | 53.70 | 54.40 | -4 | 4,296 | -0.09% |
|
2018/09/10 | 1 | 51.90 | 0 | 0.00 | 52.40 | 1 | 4,197 | 0.02% |
|
2018/09/06 | 2 | 53.15 | 7 | 54.60 | 53.50 | -5 | 4,068 | -0.12% |
|
2018/09/05 | 10 | 56.19 | 1 | 56.00 | 56.50 | 9 | 3,991 | 0.23% |
|
2018/09/04 | 8 | 56.45 | 10 | 57.94 | 58.20 | -2 | 3,923 | -0.05% |
|
2018/09/03 | 1 | 56.90 | 0 | 0.00 | 54.30 | 1 | 3,764 | 0.03% |
|
2018/08/31 | 6 | 56.37 | 3 | 57.50 | 57.70 | 3 | 3,706 | 0.08% |
|
2018/08/30 | 8 | 57.04 | 26 | 57.86 | 57.80 | -18 | 3,653 | -0.49% |
|
2018/08/29 | 2 | 55.20 | 3 | 54.47 | 55.10 | -1 | 3,366 | -0.03% |
|
2018/08/28 | 5 | 52.90 | 6 | 53.97 | 55.00 | -1 | 3,174 | -0.03% |
|
2018/08/27 | 0 | 0.00 | 1 | 50.60 | 50.00 | -1 | 2,879 | -0.03% |
|
2018/08/24 | 1 | 49.30 | 0 | 0.00 | 49.15 | 1 | 2,860 | 0.03% |
|
2018/08/23 | 3 | 50.47 | 5 | 50.26 | 50.30 | -2 | 2,884 | -0.07% |
|
2018/08/22 | 1 | 50.80 | 0 | 0.00 | 50.50 | 1 | 2,855 | 0.04% |
|
2018/08/21 | 1 | 47.40 | 0 | 0.00 | 49.60 | 1 | 2,794 | 0.04% |
|
2018/08/20 | 0 | 0.00 | 1 | 47.80 | 48.00 | -1 | 2,757 | -0.04% |
|
2018/08/17 | 2 | 51.00 | 0 | 0.00 | 49.30 | 2 | 2,730 | 0.07% |
|
2018/08/15 | 0 | 0.00 | 4 | 50.80 | 50.80 | -4 | 2,674 | -0.15% |
|
2018/08/14 | 0 | 0.00 | 2 | 49.80 | 51.20 | -2 | 2,647 | -0.08% |
|
2018/08/13 | 2 | 48.45 | 0 | 0.00 | 49.00 | 2 | 2,581 | 0.08% |
|
2018/08/10 | 1 | 49.60 | 0 | 0.00 | 49.50 | 1 | 2,526 | 0.04% |
|
2018/08/09 | 0 | 0.00 | 7 | 50.99 | 50.90 | -7 | 2,488 | -0.28% |
|
2018/08/08 | 0 | 0.00 | 1 | 50.20 | 50.60 | -1 | 2,439 | -0.04% |
|
2018/08/07 | 0 | 0.00 | 1.6 | 50.38 | 51.00 | -1.6 | 2,374 | -0.07% |
|
2018/08/03 | 1 | 50.00 | 0 | 0.00 | 50.50 | 1 | 2,205 | 0.05% |
|
2018/08/02 | 0 | 0.00 | 3 | 50.40 | 50.00 | -3 | 2,130 | -0.14% |
|
2018/07/31 | 0 | 0.00 | 15 | 47.41 | 47.60 | -15 | 1,887 | -0.79% |
|
2018/07/30 | 3 | 47.63 | 0 | 0.00 | 46.50 | 3 | 1,804 | 0.17% |
|
2018/07/27 | 1 | 45.95 | 13 | 46.26 | 47.00 | -12 | 1,751 | -0.69% |
|
2018/07/26 | 0 | 0.00 | 8 | 44.67 | 45.15 | -8 | 1,650 | -0.48% |
|
2018/07/25 | 11 | 43.55 | 12 | 43.18 | 43.00 | -1 | 1,522 | -0.07% |
|
2018/07/24 | 0 | 0.00 | 2 | 41.00 | 41.45 | -2 | 1,425 | -0.14% |
|
2018/07/23 | 2 | 40.60 | 0 | 0.00 | 40.80 | 2 | 1,457 | 0.14% |
|
2018/07/20 | 0 | 0.00 | 3 | 40.10 | 40.55 | -3 | 1,489 | -0.20% |
|
2018/07/18 | 0 | 0.00 | 2 | 40.40 | 40.20 | -2 | 1,500 | -0.13% |
|
2018/07/12 | 0 | 0.00 | 1 | 40.00 | 40.20 | -1 | 1,593 | -0.06% |
|
2018/07/09 | 0 | 0.00 | 1 | 42.00 | 42.00 | -1 | 1,544 | -0.06% |
|
2018/07/05 | 3 | 41.50 | 0 | 0.00 | 41.50 | 3 | 1,608 | 0.19% |
|
2018/06/29 | 2 | 42.30 | 0.8 | 42.35 | 42.55 | 1.2 | 1,627 | 0.07% |
|
2018/06/22 | 0 | 0.00 | 1 | 41.79 | 41.80 | -1 | 1,509 | -0.07% |
|
2018/06/20 | 1 | 40.81 | 0 | 0.00 | 40.60 | 1 | 1,549 | 0.07% |
|
2018/06/19 | 2 | 41.60 | 0 | 41.00 | 41.20 | 2 | 1,561 | 0.13% |
|
2018/06/13 | 0 | 0.00 | 1 | 42.85 | 42.55 | -1 | 1,572 | -0.06% |
|
2018/06/12 | 1 | 42.65 | 1 | 42.50 | 42.75 | 0 | 1,611 | 0.00% |
|
2018/06/11 | 6 | 43.18 | 0 | 0.00 | 43.05 | 6 | 1,625 | 0.37% |
|
2018/06/07 | 0 | 0.00 | 3 | 42.50 | 42.80 | -3 | 1,721 | -0.17% |
|
2018/06/05 | 1 | 41.95 | 3 | 41.43 | 41.60 | -2 | 1,734 | -0.12% |
|
2018/06/04 | 1 | 41.05 | 0 | 0.00 | 41.00 | 1 | 1,806 | 0.06% |
|
2018/05/31 | 2 | 41.63 | 0 | 0.00 | 41.40 | 2 | 1,987 | 0.10% |
|
2018/05/30 | 0 | 0.00 | 1 | 40.10 | 40.10 | -1 | 1,968 | -0.05% |
|
2018/05/25 | 0 | 0.00 | 2 | 39.70 | 39.70 | -2 | 2,199 | -0.09% |
|
2018/05/24 | 0 | 0.00 | 2 | 39.21 | 39.65 | -2 | 2,387 | -0.09% |
|
2018/05/17 | 4 | 38.90 | 0 | 0.00 | 39.20 | 4 | 2,749 | 0.15% |
|
2018/05/10 | 0 | 0.00 | 3 | 38.43 | 38.70 | -3 | 3,719 | -0.08% |
|
2018/05/09 | 2 | 37.50 | 0 | 0.00 | 37.65 | 2 | 3,787 | 0.05% |
|
2018/05/08 | 3 | 38.17 | 0 | 0.00 | 38.05 | 3 | 3,966 | 0.08% |
|
2018/05/07 | 1 | 38.70 | 0 | 0.00 | 39.10 | 1 | 3,967 | 0.03% |
|
2018/04/27 | 6 | 39.53 | 3 | 39.77 | 39.60 | 3 | 3,984 | 0.08% |
|
2018/04/26 | 2 | 42.53 | 0 | 0.00 | 41.35 | 2 | 3,953 | 0.05% |
|
2018/04/24 | 0 | 0.00 | 1 | 42.95 | 42.85 | -1 | 3,977 | -0.03% |
|
2018/04/23 | 22 | 43.46 | 0 | 0.00 | 43.30 | 22 | 3,971 | 0.55% |
|
2018/04/18 | 0 | 0.00 | 1 | 45.30 | 45.35 | -1 | 3,892 | -0.03% |
|
2018/04/17 | 1 | 43.85 | 1 | 44.20 | 44.75 | 0 | 3,847 | 0.00% |
|
2018/04/13 | 0 | 0.00 | 32 | 45.19 | 44.60 | -32 | 3,838 | -0.83% |
|
2018/04/12 | 1 | 44.70 | 3 | 45.63 | 45.40 | -2 | 3,798 | -0.05% |
|
2018/04/11 | 0 | 0.00 | 2 | 43.95 | 44.00 | -2 | 3,730 | -0.05% |
|
2018/04/10 | 0 | 0.00 | 7 | 43.32 | 43.45 | -7 | 3,716 | -0.19% |
|
2018/04/09 | 1 | 43.25 | 20 | 43.31 | 43.25 | -19 | 3,728 | -0.51% |
|
2018/04/03 | 1 | 43.60 | 10 | 43.60 | 44.05 | -9 | 3,720 | -0.24% |
|
2018/04/02 | 0 | 0.00 | 20 | 43.93 | 43.75 | -20 | 3,710 | -0.54% |
|
2018/03/31 | 0 | 0.00 | 7 | 43.16 | 43.20 | -7 | 3,698 | -0.19% |
|
2018/03/30 | 0 | 0.00 | 5 | 43.15 | 43.10 | -5 | 3,699 | -0.14% |
|
2018/03/29 | 0 | 43.30 | 0 | 0.00 | 43.30 | 0 | 3,693 | 0.00% |
|
2018/03/27 | 2 | 43.80 | 1 | 43.65 | 43.65 | 1 | 3,675 | 0.03% |
|
2018/03/23 | 10 | 42.10 | 0 | 0.00 | 42.40 | 10 | 3,627 | 0.28% |
|
2018/03/22 | 10 | 43.50 | 0 | 0.00 | 43.50 | 10 | 3,600 | 0.28% |
|
2018/03/21 | 32 | 44.37 | 0 | 0.00 | 44.10 | 32 | 3,578 | 0.89% |
|
2018/03/20 | 1 | 44.40 | 1 | 44.25 | 44.35 | 0 | 3,575 | 0.00% |
|
2018/03/19 | 3 | 44.92 | 0 | 0.00 | 44.75 | 3 | 3,576 | 0.08% |
|
2018/03/15 | 12 | 45.37 | 2 | 45.20 | 45.20 | 10 | 3,500 | 0.29% |
|
2018/03/14 | 20 | 45.05 | 0 | 0.00 | 45.05 | 20 | 3,476 | 0.58% |
|
2018/03/13 | 15 | 44.96 | 14 | 44.99 | 44.80 | 1 | 3,440 | 0.03% |
|
2018/03/12 | 7 | 43.46 | 0 | 0.00 | 43.55 | 7 | 3,354 | 0.21% |
|
2018/03/09 | 13 | 43.50 | 1 | 43.25 | 43.40 | 12 | 3,324 | 0.36% |
|
2018/03/08 | 2 | 45.00 | 10 | 45.80 | 44.50 | -8 | 3,254 | -0.25% |
|
2018/03/07 | 0 | 0.00 | 14 | 45.11 | 45.95 | -14 | 3,155 | -0.44% |
|
2018/03/06 | 0 | 0.00 | 2 | 44.08 | 43.90 | -2 | 3,008 | -0.07% |
|
2018/03/05 | 1 | 43.35 | 2 | 43.20 | 43.50 | -1 | 2,986 | -0.03% |
|
2018/03/02 | 3 | 42.98 | 0 | 0.00 | 42.85 | 3 | 2,944 | 0.10% |
|
2018/03/01 | 1 | 44.10 | 0 | 0.00 | 44.20 | 1 | 2,883 | 0.03% |
|
2018/02/27 | 6 | 45.13 | 4 | 44.99 | 44.85 | 2 | 2,831 | 0.07% |
|
2018/02/26 | 1 | 43.05 | 4 | 43.66 | 45.00 | -3 | 2,694 | -0.11% |
|
2018/02/23 | 6 | 42.66 | 3 | 42.75 | 42.55 | 3 | 2,495 | 0.12% |
|
2018/02/22 | 3 | 42.68 | 2 | 42.68 | 42.20 | 1 | 2,445 | 0.04% |
|
2018/02/21 | 0 | 0.00 | 2 | 42.15 | 41.95 | -2 | 2,388 | -0.08% |
|
2018/02/12 | 1 | 41.30 | 0 | 0.00 | 41.30 | 1 | 2,330 | 0.04% |
|
2018/02/09 | 3 | 40.60 | 6 | 41.73 | 42.20 | -3 | 2,255 | -0.13% |
|
2018/02/08 | 3 | 41.45 | 15 | 41.57 | 42.35 | -12 | 2,122 | -0.57% |
|
2018/02/07 | 13 | 42.30 | 8 | 41.97 | 41.35 | 5 | 2,024 | 0.25% |
|
2018/02/06 | 18 | 42.93 | 35 | 42.14 | 40.50 | -17 | 1,883 | -0.90% |
|
2018/02/05 | 16 | 43.32 | 18 | 43.08 | 43.70 | -2 | 1,626 | -0.12% |
|
2018/02/02 | 22 | 41.04 | 40 | 40.54 | 41.90 | -18 | 1,332 | -1.35% |
|
2018/02/01 | 0 | 0.00 | 19 | 38.83 | 38.90 | -19 | 1,128 | -1.68% |
|
2018/01/31 | 4 | 38.51 | 13 | 38.63 | 38.30 | -9 | 1,051 | -0.86% |
|
2018/01/30 | 1 | 36.35 | 3 | 36.72 | 36.95 | -2 | 856 | -0.23% |
|
2018/01/29 | 3 | 36.70 | 4 | 36.60 | 36.70 | -1 | 834 | -0.12% |
|
2018/01/23 | 1 | 36.10 | 1 | 35.90 | 35.90 | 0 | 823 | 0.00% |
|
2018/01/22 | 2 | 35.55 | 0 | 0.00 | 35.70 | 2 | 820 | 0.24% |
|
2018/01/19 | 13.2 | 36.29 | 18 | 36.04 | 36.00 | -4.8 | 825 | -0.58% |
|
2018/01/11 | 0 | 0.00 | 2 | 34.95 | 34.95 | -2 | 743 | -0.27% |
|
2018/01/10 | 0 | 0.00 | 1 | 34.95 | 34.90 | -1 | 741 | -0.13% |
|
2018/01/08 | 0 | 0.00 | 1 | 35.10 | 34.75 | -1 | 735 | -0.14% |
|
2018/01/04 | 0 | 0.00 | 1 | 34.80 | 34.75 | -1 | 792 | -0.13% |
|
2018/01/03 | 0 | 0.00 | 2 | 35.00 | 34.95 | -2 | 795 | -0.25% |
|
2018/01/02 | 0 | 0.00 | 2 | 34.45 | 34.50 | -2 | 772 | -0.26% |
|