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
中國信託-文心 券商分點個股進出
中國信託-文心 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
|
2024/03/28 | 1 | 123.50 | 0 | 0.00 | 124.00 | 1 | 1,840 | 0.05% |
|
2024/03/27 | 2 | 123.50 | 1 | 124.50 | 123.50 | 1 | 1,845 | 0.05% |
|
2024/03/26 | 0 | 0.00 | 1 | 123.00 | 122.00 | -1 | 1,831 | -0.05% |
|
2024/03/25 | 2 | 123.51 | 0 | 0.00 | 123.00 | 2 | 1,834 | 0.11% |
|
2024/03/22 | 0 | 0.00 | 4 | 123.00 | 123.50 | -4 | 1,847 | -0.22% |
|
2024/03/21 | 1 | 122.00 | 4 | 122.00 | 122.00 | -3 | 1,896 | -0.16% |
|
2024/03/20 | 1 | 123.52 | 1 | 125.00 | 123.00 | 0 | 1,956 | 0.00% |
|
2024/03/18 | 1 | 120.50 | 0 | 0.00 | 121.50 | 1 | 2,013 | 0.05% |
|
2024/03/15 | 3 | 120.67 | 0 | 0.00 | 120.00 | 3 | 2,010 | 0.15% |
|
2024/03/14 | 4 | 122.50 | 1 | 122.00 | 122.50 | 3 | 2,013 | 0.15% |
|
2024/03/13 | 5.1 | 122.10 | 2 | 124.00 | 122.00 | 3.1 | 2,048 | 0.15% |
|
2024/03/12 | 3 | 124.67 | 0 | 0.00 | 124.00 | 3 | 2,096 | 0.14% |
|
2024/03/11 | 0 | 0.00 | 1.5 | 125.17 | 125.00 | -1.5 | 2,118 | -0.07% |
|
2024/03/08 | 4 | 123.50 | 3.2 | 124.94 | 122.00 | 0.8 | 2,162 | 0.04% |
|
2024/03/07 | 3.1 | 125.34 | 4.2 | 125.57 | 125.50 | -1.2 | 2,176 | -0.05% |
|
2024/03/06 | 3.1 | 127.51 | 0 | 0.00 | 127.00 | 3.1 | 2,210 | 0.14% |
|
2024/03/05 | 0 | 0.00 | 1 | 129.00 | 128.50 | -1 | 2,317 | -0.04% |
|
2024/03/04 | 1 | 129.50 | 0 | 0.00 | 129.50 | 1 | 2,578 | 0.04% |
|
2024/02/29 | 2 | 128.00 | 2.1 | 127.79 | 129.00 | -0.1 | 2,825 | 0.00% |
|
2024/02/27 | 3 | 131.00 | 8.1 | 129.00 | 128.50 | -5.1 | 2,883 | -0.18% |
|
2024/02/26 | 2 | 129.50 | 1.2 | 129.57 | 129.50 | 0.9 | 2,944 | 0.03% |
|
2024/02/23 | 6.2 | 132.97 | 3 | 132.00 | 131.00 | 3.2 | 3,044 | 0.11% |
|
2024/02/22 | 8 | 131.88 | 5 | 131.10 | 131.00 | 3 | 3,060 | 0.10% |
|
2024/02/21 | 1 | 131.00 | 0 | 0.00 | 131.00 | 1 | 3,088 | 0.03% |
|
2024/02/20 | 3.1 | 132.97 | 3 | 131.50 | 131.50 | 0.1 | 3,139 | 0.00% |
|
2024/02/19 | 10.2 | 132.27 | 6 | 131.67 | 132.50 | 4.2 | 3,190 | 0.13% |
|
2024/02/16 | 5 | 128.30 | 1 | 128.50 | 128.50 | 4 | 3,428 | 0.12% |
|
2024/02/15 | 6.1 | 127.45 | 2 | 128.50 | 128.50 | 4.1 | 3,434 | 0.12% |
|
2024/02/05 | 2.1 | 127.05 | 1.1 | 128.41 | 127.00 | 1 | 3,445 | 0.03% |
|
2024/02/02 | 1 | 129.50 | 0 | 0.00 | 129.00 | 1 | 3,451 | 0.03% |
|
2024/02/01 | 3 | 129.17 | 2 | 128.50 | 129.00 | 1 | 3,452 | 0.03% |
|
2024/01/30 | 1 | 129.50 | 0 | 0.00 | 129.00 | 1 | 3,478 | 0.03% |
|
2024/01/29 | 2 | 130.00 | 10 | 130.00 | 130.50 | -8 | 3,503 | -0.23% |
|
2024/01/26 | 2 | 130.00 | 0.1 | 130.50 | 129.50 | 1.9 | 3,572 | 0.05% |
|
2024/01/24 | 3 | 130.83 | 0.2 | 131.50 | 131.00 | 2.8 | 3,620 | 0.08% |
|
2024/01/23 | 0.1 | 133.00 | 0 | 0.00 | 133.00 | 0.1 | 3,631 | 0.00% |
|
2024/01/22 | 1.2 | 134.00 | 0.2 | 134.00 | 133.50 | 1 | 3,639 | 0.03% |
|
2024/01/19 | 1 | 133.00 | 3.1 | 132.66 | 132.50 | -2.1 | 3,646 | -0.06% |
|
2024/01/18 | 2 | 129.50 | 0 | 0.00 | 130.00 | 2 | 3,651 | 0.05% |
|
2024/01/17 | 3.2 | 131.47 | 1.2 | 132.46 | 130.00 | 2 | 3,651 | 0.05% |
|
2024/01/16 | 0 | 135.00 | 0 | 135.50 | 135.50 | 0 | 3,627 | 0.00% |
|
2024/01/15 | 2 | 135.25 | 0 | 0.00 | 135.00 | 2 | 3,653 | 0.05% |
|
2024/01/11 | 0 | 0.00 | 1 | 136.00 | 136.00 | -1 | 3,698 | -0.03% |
|
2024/01/10 | 1 | 134.08 | 0 | 0.00 | 134.50 | 1 | 3,780 | 0.03% |
|
2024/01/09 | 6 | 137.08 | 2 | 136.00 | 135.00 | 4 | 3,800 | 0.11% |
|
2024/01/08 | 2 | 139.75 | 127 | 138.00 | 138.00 | -125 | 3,792 | -3.30% |
大賣/鉅額交易
|
2024/01/05 | 1.2 | 139.07 | 3 | 142.00 | 139.50 | -1.9 | 3,835 | -0.05% |
|
2024/01/04 | 3.4 | 140.21 | 43 | 141.00 | 141.00 | -39.6 | 3,817 | -1.04% |
|
2024/01/03 | 44.2 | 141.73 | 2.1 | 141.10 | 142.00 | 42.1 | 3,801 | 1.11% |
|
2024/01/02 | 1 | 142.50 | 0 | 0.00 | 141.50 | 1 | 3,795 | 0.03% |
|
2023/12/29 | 4 | 141.50 | 2 | 141.75 | 142.00 | 2 | 3,793 | 0.05% |
|
2023/12/28 | 5.1 | 142.92 | 3 | 142.83 | 142.00 | 2.1 | 3,785 | 0.06% |
|
2023/12/26 | 1 | 138.50 | 1 | 140.50 | 140.00 | 0 | 3,729 | 0.00% |
|
2023/12/22 | 1 | 139.00 | 1 | 139.50 | 139.50 | 0 | 3,734 | 0.00% |
|
2023/12/21 | 3 | 137.00 | 0 | 0.00 | 137.50 | 3 | 3,727 | 0.08% |
|
2023/12/20 | 4 | 138.75 | 1 | 139.00 | 137.50 | 3 | 3,735 | 0.08% |
|
2023/12/19 | 1 | 139.00 | 2 | 139.50 | 139.00 | -1 | 3,752 | -0.03% |
|
2023/12/18 | 3 | 138.00 | 1.5 | 139.71 | 137.50 | 1.6 | 3,749 | 0.04% |
|
2023/12/15 | 7 | 144.14 | 18 | 142.36 | 141.00 | -11 | 3,721 | -0.30% |
|
2023/12/14 | 3 | 147.50 | 8 | 147.50 | 148.50 | -5 | 3,738 | -0.13% |
|
2023/12/13 | 0 | 0.00 | 0 | 144.00 | 143.50 | 0 | 3,695 | 0.00% |
|
2023/12/11 | 5 | 144.50 | 1 | 144.50 | 145.50 | 4 | 3,757 | 0.11% |
|
2023/12/08 | 4 | 144.25 | 3 | 143.67 | 143.00 | 1 | 3,889 | 0.02% |
|
2023/12/07 | 8 | 142.38 | 4 | 143.00 | 142.00 | 4 | 3,886 | 0.10% |
|
2023/12/06 | 8.4 | 145.99 | 1 | 147.00 | 145.50 | 7.4 | 3,856 | 0.19% |
|
2023/12/05 | 2.5 | 147.10 | 3.1 | 146.16 | 146.00 | -0.6 | 3,838 | -0.02% |
|
2023/12/04 | 1.4 | 149.77 | 0 | 0.00 | 149.50 | 1.4 | 3,806 | 0.04% |
|
2023/12/01 | 2 | 149.25 | 4 | 149.75 | 149.50 | -2 | 3,798 | -0.05% |
|
2023/11/30 | 2 | 149.50 | 5.2 | 149.55 | 148.50 | -3.2 | 3,801 | -0.08% |
|
2023/11/29 | 21.1 | 148.73 | 30.6 | 149.60 | 149.50 | -9.5 | 3,692 | -0.26% |
|
2023/11/28 | 11 | 142.55 | 1 | 144.00 | 144.00 | 10 | 3,441 | 0.29% |
|
2023/11/27 | 2 | 143.50 | 17 | 143.68 | 141.50 | -15 | 3,349 | -0.45% |
|
2023/11/24 | 0.5 | 141.00 | 0.1 | 142.00 | 139.00 | 0.4 | 3,216 | 0.01% |
|
2023/11/22 | 8.1 | 139.21 | 2 | 139.50 | 140.50 | 6.1 | 3,120 | 0.20% |
|
2023/11/21 | 1 | 138.50 | 1 | 137.50 | 138.00 | 0 | 3,036 | 0.00% |
|
2023/11/20 | 2 | 139.25 | 2 | 139.00 | 138.50 | 0 | 3,037 | 0.00% |
|
2023/11/17 | 4 | 138.63 | 6 | 138.17 | 138.50 | -2 | 3,057 | -0.07% |
|
2023/11/16 | 8.2 | 138.39 | 9 | 136.94 | 136.50 | -0.8 | 3,041 | -0.03% |
|
2023/11/15 | 6.1 | 137.75 | 45.5 | 139.04 | 138.00 | -39.4 | 3,016 | -1.31% |
|
2023/11/14 | 0 | 0.00 | 4 | 132.50 | 133.00 | -4 | 2,750 | -0.15% |
|
2023/11/13 | 3 | 132.17 | 3 | 132.33 | 132.50 | 0 | 2,771 | 0.00% |
|
2023/11/10 | 0 | 0.00 | 3.1 | 131.00 | 131.00 | -3.1 | 2,750 | -0.11% |
|
2023/11/09 | 0 | 0.00 | 0.2 | 129.75 | 129.50 | -0.2 | 2,758 | -0.01% |
|
2023/11/08 | 0 | 0.00 | 1 | 131.00 | 131.00 | -1 | 2,786 | -0.04% |
|
2023/11/07 | 0.2 | 130.00 | 0 | 0.00 | 130.50 | 0.2 | 2,781 | 0.01% |
|
2023/11/06 | 0 | 0.00 | 2 | 129.00 | 128.50 | -2 | 2,818 | -0.07% |
|
2023/11/03 | 3.1 | 127.35 | 1 | 127.50 | 127.50 | 2.1 | 2,829 | 0.07% |
|
2023/11/01 | 4 | 128.88 | 0 | 0.00 | 128.50 | 4 | 2,820 | 0.14% |
|
2023/10/31 | 3 | 129.17 | 6.3 | 127.52 | 127.00 | -3.3 | 2,866 | -0.12% |
|
2023/10/30 | 0 | 0.00 | 5 | 127.70 | 128.00 | -5 | 2,994 | -0.17% |
|
2023/10/27 | 0 | 0.00 | 2 | 125.25 | 125.50 | -2 | 3,209 | -0.06% |
|
2023/10/26 | 2 | 127.00 | 0 | 0.00 | 127.00 | 2 | 3,431 | 0.06% |
|
2023/10/25 | 1.2 | 130.08 | 1 | 131.00 | 129.00 | 0.2 | 3,545 | 0.01% |
|
2023/10/23 | 11 | 130.55 | 1 | 128.00 | 128.00 | 10 | 3,647 | 0.27% |
|
2023/10/20 | 0 | 0.00 | 1 | 131.00 | 132.50 | -1 | 3,681 | -0.03% |
|
2023/10/19 | 3 | 130.00 | 1 | 132.00 | 132.50 | 2 | 3,759 | 0.05% |
|
2023/10/18 | 4 | 132.75 | 12 | 132.63 | 130.00 | -8 | 3,850 | -0.21% |
|
2023/10/17 | 0 | 0.00 | 1 | 130.00 | 130.00 | -1 | 3,988 | -0.03% |
|
2023/10/16 | 2.1 | 131.41 | 4 | 130.63 | 130.50 | -1.9 | 4,164 | -0.05% |
|
2023/10/13 | 3 | 129.50 | 6 | 130.25 | 131.00 | -3 | 4,309 | -0.07% |
|
2023/10/12 | 3 | 126.33 | 1 | 127.00 | 128.50 | 2 | 4,332 | 0.05% |
|
2023/10/11 | 1 | 126.00 | 1 | 128.00 | 126.00 | 0 | 4,416 | 0.00% |
|
2023/10/06 | 1 | 126.00 | 4 | 128.13 | 128.00 | -3 | 4,463 | -0.07% |
|
2023/10/03 | 0 | 0.00 | 1 | 125.00 | 125.00 | -1 | 4,518 | -0.02% |
|
2023/10/02 | 3 | 126.17 | 0.6 | 126.00 | 126.00 | 2.4 | 4,591 | 0.05% |
|
2023/09/28 | 0 | 0.00 | 1 | 125.50 | 125.00 | -1 | 4,703 | -0.02% |
|
2023/09/27 | 2 | 123.50 | 1 | 123.50 | 124.50 | 1 | 4,946 | 0.02% |
|
2023/09/26 | 3 | 125.17 | 3 | 125.33 | 125.50 | 0 | 5,084 | 0.00% |
|
2023/09/25 | 3 | 127.00 | 2 | 126.50 | 126.50 | 1 | 5,098 | 0.02% |
|
2023/09/22 | 5 | 125.50 | 4 | 126.13 | 128.00 | 1 | 5,066 | 0.02% |
|
2023/09/21 | 3 | 127.33 | 2.2 | 128.41 | 127.50 | 0.8 | 5,038 | 0.02% |
|
2023/09/20 | 4.3 | 130.38 | 5 | 130.60 | 130.50 | -0.7 | 5,033 | -0.01% |
|
2023/09/19 | 9 | 134.94 | 4 | 134.00 | 132.50 | 5 | 5,046 | 0.10% |
|
2023/09/18 | 0 | 0.00 | 10 | 133.60 | 134.00 | -10 | 5,004 | -0.20% |
|
2023/09/15 | 1 | 132.00 | 1 | 132.50 | 132.50 | 0 | 5,003 | 0.00% |
|
2023/09/14 | 1 | 131.50 | 2 | 132.50 | 132.00 | -1 | 4,990 | -0.02% |
|
2023/09/13 | 16 | 132.75 | 13 | 130.62 | 130.00 | 3 | 4,971 | 0.06% |
|
2023/09/12 | 1.3 | 128.80 | 5 | 129.00 | 128.50 | -3.8 | 4,885 | -0.08% |
|
2023/09/11 | 1 | 127.00 | 0 | 0.00 | 126.50 | 1 | 4,966 | 0.02% |
|
2023/09/08 | 2 | 127.25 | 0 | 0.00 | 127.00 | 2 | 5,039 | 0.04% |
|
2023/09/07 | 0 | 0.00 | 1 | 128.00 | 127.50 | -1 | 5,196 | -0.02% |
|
2023/09/06 | 1.2 | 129.17 | 3 | 128.50 | 129.00 | -1.8 | 5,233 | -0.03% |
|
2023/09/05 | 2.6 | 127.68 | 3 | 127.33 | 128.50 | -0.5 | 5,203 | -0.01% |
|
2023/09/04 | 3.5 | 122.22 | 0 | 0.00 | 123.50 | 3.5 | 5,169 | 0.07% |
|
2023/09/01 | 1 | 124.00 | 2 | 124.25 | 123.50 | -1 | 5,171 | -0.02% |
|
2023/08/31 | 3 | 123.00 | 0.4 | 123.00 | 123.50 | 2.6 | 5,189 | 0.05% |
|
2023/08/30 | 1 | 122.50 | 2 | 122.00 | 123.00 | -1 | 5,256 | -0.02% |
|
2023/08/29 | 3.5 | 118.50 | 1 | 119.00 | 120.00 | 2.5 | 5,283 | 0.05% |
|
2023/08/28 | 1 | 120.00 | 0 | 0.00 | 120.00 | 1 | 5,292 | 0.02% |
|
2023/08/25 | 0 | 0.00 | 1 | 119.50 | 120.50 | -1 | 5,309 | -0.02% |
|
2023/08/24 | 3 | 120.50 | 1 | 122.50 | 120.50 | 2 | 5,383 | 0.04% |
|
2023/08/23 | 3.4 | 118.74 | 4 | 119.13 | 121.50 | -0.6 | 5,455 | -0.01% |
|
2023/08/22 | 1 | 121.00 | 1 | 120.50 | 120.00 | 0 | 5,447 | 0.00% |
|
2023/08/21 | 4 | 123.50 | 1 | 126.50 | 121.50 | 3 | 5,471 | 0.05% |
|
2023/08/18 | 1 | 124.50 | 3 | 125.83 | 125.00 | -2 | 5,494 | -0.04% |
|
2023/08/17 | 1 | 126.00 | 2 | 126.00 | 127.00 | -1 | 5,511 | -0.02% |
|
2023/08/16 | 1 | 125.00 | 0 | 0.00 | 125.50 | 1 | 5,510 | 0.02% |
|
2023/08/15 | 2 | 126.50 | 6 | 125.75 | 125.00 | -4 | 5,599 | -0.07% |
|
2023/08/14 | 2 | 124.00 | 1 | 120.50 | 125.50 | 1 | 5,696 | 0.02% |
|
2023/08/11 | 0 | 0.00 | 1 | 125.00 | 124.00 | -1 | 5,709 | -0.02% |
|
2023/08/10 | 10 | 124.10 | 9 | 125.78 | 124.50 | 1 | 5,803 | 0.02% |
|
2023/08/09 | 3 | 127.50 | 1 | 127.50 | 127.50 | 2 | 5,797 | 0.03% |
|
2023/08/08 | 3 | 130.49 | 4 | 129.88 | 130.00 | -1 | 5,864 | -0.02% |
|
2023/08/07 | 1.2 | 128.92 | 0 | 0.00 | 129.00 | 1.2 | 5,915 | 0.02% |
|
2023/08/04 | 2 | 125.50 | 5 | 126.00 | 126.50 | -3 | 5,943 | -0.05% |
|
2023/08/02 | 12.1 | 128.62 | 8.1 | 129.18 | 126.50 | 4 | 6,058 | 0.07% |
|
2023/08/01 | 15.1 | 138.38 | 8 | 135.63 | 133.00 | 7.1 | 6,000 | 0.12% |
|
2023/07/31 | 17 | 138.32 | 10.2 | 138.16 | 140.00 | 6.8 | 5,836 | 0.12% |
|
2023/07/28 | 2.1 | 142.00 | 9 | 141.72 | 142.00 | -6.9 | 5,698 | -0.12% |
|
2023/07/27 | 6 | 139.00 | 4 | 138.63 | 139.50 | 2 | 5,616 | 0.04% |
|
2023/07/26 | 6.2 | 138.36 | 3 | 138.83 | 136.50 | 3.2 | 5,628 | 0.06% |
|
2023/07/25 | 3 | 141.17 | 5.1 | 140.40 | 139.00 | -2.1 | 5,618 | -0.04% |
|
2023/07/24 | 4 | 139.25 | 4 | 141.13 | 140.00 | 0 | 5,584 | 0.00% |
|
2023/07/21 | 5 | 139.30 | 3 | 140.00 | 140.00 | 2 | 5,630 | 0.04% |
|
2023/07/20 | 45 | 143.87 | 35.2 | 144.48 | 142.00 | 9.8 | 5,673 | 0.17% |
|
2023/07/19 | 11.1 | 142.76 | 29.6 | 143.48 | 141.50 | -18.5 | 5,475 | -0.34% |
|
2023/07/18 | 26.3 | 138.27 | 35 | 139.90 | 141.00 | -8.7 | 5,344 | -0.16% |
|
2023/07/17 | 2 | 137.00 | 9 | 137.17 | 138.00 | -7 | 5,173 | -0.14% |
|
2023/07/14 | 8 | 136.75 | 6 | 136.83 | 137.00 | 2 | 5,169 | 0.04% |
|
2023/07/13 | 5 | 133.20 | 3 | 134.33 | 133.00 | 2 | 5,120 | 0.04% |
|
2023/07/12 | 0.2 | 132.00 | 3 | 132.50 | 131.50 | -2.9 | 5,077 | -0.06% |
|
2023/07/11 | 3 | 134.17 | 3.2 | 133.53 | 133.50 | -0.2 | 5,062 | 0.00% |
|
2023/07/10 | 1.1 | 131.05 | 3 | 130.83 | 131.00 | -1.9 | 5,068 | -0.04% |
|
2023/07/07 | 13.1 | 131.45 | 6 | 131.08 | 131.00 | 7.1 | 5,071 | 0.14% |
|
2023/07/06 | 5 | 135.19 | 5 | 136.10 | 134.00 | 0 | 5,046 | 0.00% |
|
2023/07/05 | 15.3 | 138.14 | 18 | 137.75 | 136.00 | -2.7 | 4,982 | -0.05% |
|
2023/07/04 | 11 | 134.27 | 7.5 | 133.11 | 135.50 | 3.5 | 4,758 | 0.07% |
|
2023/07/03 | 1 | 129.00 | 1.1 | 129.45 | 129.00 | -0.1 | 4,642 | 0.00% |
|
2023/06/30 | 0 | 0.00 | 4 | 127.50 | 128.50 | -4 | 4,718 | -0.08% |
|
2023/06/29 | 0 | 0.00 | 1 | 127.50 | 128.00 | -1 | 4,822 | -0.02% |
|
2023/06/28 | 1 | 128.00 | 0 | 0.00 | 127.00 | 1 | 4,942 | 0.02% |
|
2023/06/27 | 5 | 130.60 | 4 | 128.50 | 128.00 | 1 | 5,056 | 0.02% |
|
2023/06/26 | 2 | 126.00 | 13 | 129.38 | 131.00 | -11 | 5,095 | -0.22% |
|
2023/06/21 | 4 | 127.63 | 0 | 0.00 | 128.00 | 4 | 5,190 | 0.08% |
|
2023/06/20 | 1 | 129.50 | 1 | 130.50 | 129.50 | 0 | 5,593 | 0.00% |
|
2023/06/19 | 2 | 130.75 | 0.1 | 133.00 | 130.50 | 1.9 | 5,642 | 0.03% |
|
2023/06/16 | 6 | 132.67 | 1.2 | 131.58 | 131.50 | 4.8 | 5,638 | 0.09% |
|
2023/06/15 | 1 | 134.49 | 8 | 132.75 | 134.00 | -7 | 5,682 | -0.12% |
|
2023/06/14 | 6 | 131.17 | 1 | 132.00 | 130.50 | 5 | 5,637 | 0.09% |
|
2023/06/13 | 3.1 | 135.32 | 7 | 133.86 | 135.00 | -3.9 | 5,582 | -0.07% |
|
2023/06/12 | 4 | 129.38 | 6 | 130.08 | 130.50 | -2 | 5,487 | -0.04% |
|
2023/06/09 | 0 | 0.00 | 2 | 128.00 | 128.00 | -2 | 5,465 | -0.04% |
|
2023/06/08 | 3 | 127.00 | 1.1 | 126.10 | 126.00 | 2 | 5,502 | 0.04% |
|
2023/06/07 | 0 | 0.00 | 0.1 | 128.50 | 129.00 | -0.1 | 5,548 | 0.00% |
|
2023/06/06 | 5.2 | 127.03 | 1 | 128.00 | 127.00 | 4.2 | 5,595 | 0.07% |
|
2023/06/05 | 5 | 128.90 | 3 | 130.00 | 130.00 | 2 | 5,624 | 0.04% |
|
2023/06/02 | 7.1 | 127.14 | 0 | 0.00 | 127.00 | 7.1 | 5,665 | 0.13% |
|
2023/06/01 | 4.1 | 126.92 | 0 | 0.00 | 127.00 | 4.1 | 5,927 | 0.07% |
|
2023/05/31 | 2 | 129.00 | 0 | 0.00 | 129.00 | 2 | 6,015 | 0.03% |
|
2023/05/30 | 6 | 127.58 | 3 | 129.50 | 129.00 | 3 | 6,057 | 0.05% |
|
2023/05/29 | 4 | 129.75 | 4.2 | 129.88 | 130.50 | -0.2 | 6,039 | 0.00% |
|
2023/05/25 | 1 | 126.00 | 2 | 126.00 | 125.50 | -1 | 6,300 | -0.02% |
|
2023/05/24 | 2 | 124.25 | 1 | 124.50 | 124.50 | 1 | 6,388 | 0.02% |
|
2023/05/22 | 0 | 127.00 | 3 | 127.00 | 127.00 | -3 | 6,636 | -0.04% |
|
2023/05/19 | 1 | 129.00 | 2 | 126.25 | 126.00 | -1 | 6,787 | -0.01% |
|
2023/05/18 | 2.2 | 126.32 | 2 | 125.25 | 125.50 | 0.2 | 6,762 | 0.00% |
|
2023/05/17 | 2 | 123.50 | 0 | 0.00 | 123.00 | 2 | 6,795 | 0.03% |
|
2023/05/16 | 6 | 121.84 | 4 | 122.00 | 121.50 | 2 | 6,830 | 0.03% |
|
2023/05/12 | 2 | 124.75 | 1 | 125.50 | 125.50 | 1 | 6,893 | 0.01% |
|
2023/05/11 | 12.1 | 125.45 | 1.3 | 123.90 | 124.00 | 10.9 | 6,930 | 0.16% |
|
2023/05/10 | 1.1 | 125.67 | 3 | 128.50 | 129.50 | -1.9 | 7,124 | -0.03% |
|
2023/05/09 | 13.1 | 127.93 | 2 | 129.25 | 126.50 | 11.1 | 7,217 | 0.15% |
|
2023/05/08 | 2 | 134.25 | 2 | 136.00 | 133.50 | 0 | 7,224 | 0.00% |
|
2023/05/05 | 1 | 133.00 | 4.1 | 133.27 | 133.50 | -3.1 | 7,405 | -0.04% |
|
2023/05/04 | 2.3 | 132.26 | 0 | 0.00 | 131.50 | 2.3 | 7,952 | 0.03% |
|
2023/05/03 | 1 | 133.00 | 3 | 131.33 | 133.50 | -2 | 8,266 | -0.02% |
|
2023/05/02 | 3.6 | 131.48 | 3 | 131.17 | 131.00 | 0.6 | 8,292 | 0.01% |
|
2023/04/28 | 1 | 131.57 | 0 | 0.00 | 133.00 | 1 | 8,374 | 0.01% |
|
2023/04/27 | 4.1 | 128.63 | 1 | 129.50 | 129.50 | 3.1 | 8,347 | 0.04% |
|
2023/04/26 | 2.2 | 127.80 | 3.1 | 127.49 | 130.50 | -0.9 | 8,364 | -0.01% |
|
2023/04/25 | 9.1 | 132.54 | 5.3 | 132.39 | 130.00 | 3.8 | 8,288 | 0.05% |
|
2023/04/24 | 0.1 | 139.00 | 0.1 | 140.00 | 139.00 | 0 | 8,236 | 0.00% |
|
2023/04/21 | 6.7 | 140.22 | 2.2 | 140.33 | 139.00 | 4.5 | 8,332 | 0.05% |
|
2023/04/20 | 5.1 | 142.01 | 3.1 | 141.57 | 142.50 | 1.9 | 8,360 | 0.02% |
|
2023/04/19 | 2.1 | 145.50 | 1 | 144.00 | 143.50 | 1.1 | 8,468 | 0.01% |
|
2023/04/18 | 5 | 149.30 | 2.1 | 150.66 | 147.00 | 2.9 | 8,422 | 0.03% |
|
2023/04/17 | 2 | 148.25 | 4.1 | 148.76 | 149.00 | -2.1 | 8,406 | -0.02% |
|
2023/04/14 | 5.1 | 148.01 | 2 | 148.75 | 148.50 | 3.1 | 8,401 | 0.04% |
|
2023/04/13 | 4.1 | 147.62 | 6 | 148.25 | 147.00 | -1.9 | 8,416 | -0.02% |
|
2023/04/12 | 6 | 150.50 | 7.1 | 150.37 | 150.00 | -1.1 | 8,401 | -0.01% |
|
2023/04/11 | 8.1 | 150.31 | 0 | 0.00 | 150.00 | 8.1 | 8,409 | 0.10% |
|
2023/04/10 | 0.5 | 148.60 | 5.1 | 149.00 | 149.00 | -4.6 | 8,400 | -0.05% |
|
2023/04/07 | 2.1 | 148.24 | 2 | 148.50 | 147.50 | 0.1 | 8,363 | 0.00% |
|
2023/04/06 | 4.1 | 146.63 | 3 | 147.17 | 148.00 | 1.1 | 8,373 | 0.01% |
|
2023/03/31 | 5 | 149.80 | 2.1 | 151.00 | 149.50 | 2.9 | 8,403 | 0.03% |
|
2023/03/30 | 5 | 147.10 | 12 | 147.42 | 148.50 | -7 | 8,360 | -0.08% |
|
2023/03/29 | 7.2 | 143.00 | 3 | 143.50 | 143.00 | 4.2 | 8,337 | 0.05% |
|
2023/03/28 | 10.2 | 147.91 | 6 | 146.33 | 146.00 | 4.2 | 8,476 | 0.05% |
|
2023/03/27 | 13 | 153.23 | 1 | 154.50 | 151.50 | 12 | 8,360 | 0.14% |
|
2023/03/24 | 25.1 | 157.68 | 14 | 156.32 | 155.50 | 11.1 | 8,339 | 0.13% |
|
2023/03/23 | 29.1 | 157.61 | 57.5 | 156.63 | 159.50 | -28.4 | 8,267 | -0.34% |
|
2023/03/22 | 13 | 150.27 | 4 | 150.12 | 150.00 | 9 | 7,933 | 0.11% |
|
2023/03/21 | 0 | 0.00 | 10 | 148.65 | 147.00 | -10 | 7,914 | -0.13% |
|
2023/03/20 | 11 | 147.05 | 7 | 148.00 | 148.00 | 4 | 7,914 | 0.05% |
|
2023/03/17 | 9 | 148.06 | 4 | 147.75 | 148.00 | 5 | 7,991 | 0.06% |
|
2023/03/16 | 6 | 145.00 | 2.3 | 146.11 | 144.50 | 3.7 | 8,098 | 0.05% |
|
2023/03/15 | 6.3 | 149.44 | 4 | 148.63 | 147.00 | 2.3 | 8,154 | 0.03% |
|
2023/03/14 | 1 | 147.00 | 3 | 147.17 | 147.00 | -2 | 8,204 | -0.02% |
|
2023/03/13 | 7.1 | 142.63 | 10 | 142.16 | 145.50 | -2.9 | 8,335 | -0.04% |
|
2023/03/10 | 7.1 | 145.36 | 7.9 | 145.43 | 145.00 | -0.8 | 8,362 | -0.01% |
|
2023/03/09 | 3 | 149.50 | 2 | 150.25 | 148.50 | 1 | 8,462 | 0.01% |
|
2023/03/08 | 1.1 | 148.77 | 4 | 149.88 | 150.00 | -2.9 | 8,439 | -0.03% |
|
2023/03/07 | 9 | 148.56 | 2 | 148.26 | 148.50 | 7 | 8,528 | 0.08% |
|
2023/03/06 | 29.5 | 153.44 | 44.7 | 155.15 | 151.50 | -15.2 | 8,498 | -0.18% |
|
2023/03/03 | 6.2 | 151.26 | 25 | 151.02 | 150.50 | -18.8 | 8,334 | -0.23% |
|
2023/03/02 | 10.2 | 148.00 | 6 | 148.00 | 148.00 | 4.2 | 8,660 | 0.05% |
|
2023/03/01 | 3.2 | 148.44 | 13.1 | 149.89 | 149.50 | -9.9 | 8,852 | -0.11% |
|
2023/02/24 | 6.4 | 149.58 | 5 | 150.70 | 147.50 | 1.4 | 9,086 | 0.02% |
|
2023/02/23 | 19 | 148.94 | 12 | 148.04 | 149.50 | 7 | 9,028 | 0.08% |
|
2023/02/22 | 17.1 | 141.85 | 17.2 | 142.26 | 142.50 | -0.1 | 9,014 | 0.00% |
|
2023/02/21 | 7 | 144.21 | 6 | 145.08 | 145.50 | 1 | 9,132 | 0.01% |
|
2023/02/20 | 7 | 144.79 | 3.1 | 144.35 | 143.50 | 3.9 | 9,533 | 0.04% |
|
2023/02/17 | 27.2 | 143.50 | 18 | 144.19 | 144.50 | 9.2 | 9,521 | 0.10% |
|
2023/02/16 | 3 | 147.50 | 4 | 147.63 | 149.00 | -1 | 9,440 | -0.01% |
|
2023/02/15 | 17.1 | 146.85 | 14.1 | 147.17 | 145.00 | 3.1 | 9,608 | 0.03% |
|
2023/02/14 | 9 | 146.72 | 1 | 149.00 | 145.50 | 8 | 9,519 | 0.08% |
|
2023/02/13 | 6 | 147.33 | 3 | 148.33 | 147.50 | 3 | 9,556 | 0.03% |
|
2023/02/10 | 8 | 148.81 | 3.3 | 150.24 | 147.50 | 4.8 | 9,660 | 0.05% |
|
2023/02/09 | 5 | 151.90 | 3.1 | 152.14 | 150.50 | 1.9 | 9,805 | 0.02% |
|
2023/02/08 | 4 | 150.16 | 30.3 | 153.36 | 154.00 | -26.3 | 9,831 | -0.27% |
|
2023/02/07 | 5 | 146.60 | 12 | 147.42 | 148.50 | -7 | 9,742 | -0.07% |
|
2023/02/06 | 11 | 148.00 | 4 | 147.13 | 148.50 | 7 | 9,772 | 0.07% |
|
2023/02/03 | 9.3 | 149.71 | 16.2 | 149.09 | 151.50 | -6.9 | 9,674 | -0.07% |
|
2023/02/02 | 42 | 146.75 | 41.1 | 147.21 | 147.00 | 0.9 | 9,537 | 0.01% |
|
2023/02/01 | 7 | 136.64 | 30.1 | 137.61 | 142.00 | -23.1 | 9,089 | -0.25% |
|
2023/01/31 | 4 | 129.38 | 2 | 129.50 | 129.50 | 2 | 8,855 | 0.02% |
|
2023/01/30 | 1 | 129.50 | 6.3 | 130.32 | 130.50 | -5.3 | 8,906 | -0.06% |
|
2023/01/17 | 1 | 125.00 | 0 | 0.00 | 126.00 | 1 | 8,856 | 0.01% |
|
2023/01/16 | 0 | 0.00 | 24.1 | 125.10 | 125.50 | -24.1 | 8,966 | -0.27% |
|
2023/01/13 | 4.2 | 126.33 | 7 | 124.79 | 124.00 | -2.8 | 8,992 | -0.03% |
|
2023/01/12 | 22 | 126.05 | 7 | 126.50 | 125.50 | 15 | 9,057 | 0.17% |
|
2023/01/11 | 0 | 0.00 | 2 | 125.50 | 125.50 | -2 | 9,041 | -0.02% |
|
2023/01/10 | 2 | 124.50 | 1 | 124.50 | 123.50 | 1 | 9,085 | 0.01% |
|
2023/01/09 | 1 | 122.00 | 9.1 | 121.18 | 123.50 | -8.1 | 9,169 | -0.09% |
|
2023/01/06 | 1 | 117.00 | 1 | 117.00 | 118.00 | 0 | 9,206 | 0.00% |
|
2023/01/05 | 4 | 116.25 | 1 | 115.50 | 115.50 | 3 | 9,376 | 0.03% |
|
2023/01/04 | 3 | 117.67 | 0 | 0.00 | 117.50 | 3 | 9,454 | 0.03% |
|
2023/01/03 | 0 | 0.00 | 1 | 117.50 | 118.00 | -1 | 9,535 | -0.01% |
|
2022/12/30 | 2 | 117.00 | 1.1 | 115.65 | 115.00 | 0.9 | 9,554 | 0.01% |
|
2022/12/29 | 4 | 116.38 | 10 | 113.90 | 116.50 | -6 | 9,620 | -0.06% |
|
2022/12/28 | 11 | 116.18 | 10 | 115.25 | 114.00 | 1 | 9,815 | 0.01% |
|
2022/12/27 | 1 | 118.00 | 4 | 118.25 | 118.00 | -3 | 9,880 | -0.03% |
|
2022/12/26 | 7 | 116.57 | 0 | 0.00 | 116.00 | 7 | 9,989 | 0.07% |
|
2022/12/23 | 2 | 116.75 | 7 | 117.29 | 117.00 | -5 | 10,116 | -0.05% |
|
2022/12/22 | 9 | 120.17 | 5 | 120.10 | 119.50 | 4 | 10,179 | 0.04% |
|
2022/12/21 | 4 | 120.13 | 1 | 120.00 | 120.00 | 3 | 10,261 | 0.03% |
|
2022/12/20 | 10 | 121.85 | 17.2 | 122.05 | 118.50 | -7.2 | 10,300 | -0.07% |
|
2022/12/19 | 7 | 119.79 | 3 | 119.83 | 120.00 | 4 | 10,205 | 0.04% |
|
2022/12/16 | 5 | 120.80 | 7 | 120.86 | 121.00 | -2 | 10,373 | -0.02% |
|
2022/12/15 | 7 | 123.50 | 4.1 | 124.10 | 123.50 | 2.9 | 10,490 | 0.03% |
|
2022/12/14 | 2 | 125.00 | 3 | 124.00 | 125.00 | -1 | 10,525 | -0.01% |
|
2022/12/13 | 0 | 0.00 | 2 | 120.00 | 120.00 | -2 | 10,613 | -0.02% |
|
2022/12/12 | 2 | 122.00 | 1 | 122.00 | 122.00 | 1 | 10,622 | 0.01% |
|
2022/12/09 | 12 | 123.29 | 5 | 124.00 | 121.50 | 7 | 10,681 | 0.07% |
|
2022/12/08 | 4.2 | 122.67 | 14.1 | 121.69 | 124.00 | -9.9 | 10,619 | -0.09% |
|
2022/12/07 | 15 | 119.87 | 2.1 | 118.55 | 118.50 | 12.9 | 10,585 | 0.12% |
|
2022/12/06 | 8 | 126.06 | 4 | 125.00 | 124.00 | 4 | 10,914 | 0.04% |
|
2022/12/05 | 7.2 | 126.03 | 14.1 | 127.06 | 127.00 | -6.9 | 10,858 | -0.06% |
|
2022/12/02 | 4.3 | 124.77 | 7 | 124.79 | 124.50 | -2.7 | 10,783 | -0.03% |
|
2022/12/01 | 2 | 124.00 | 12 | 124.33 | 123.50 | -10 | 10,825 | -0.09% |
|
2022/11/30 | 1.1 | 120.50 | 6 | 120.67 | 121.00 | -4.9 | 10,891 | -0.05% |
|
2022/11/29 | 19 | 121.08 | 10 | 120.75 | 120.50 | 9 | 10,954 | 0.08% |
|
2022/11/28 | 5 | 120.90 | 3 | 121.17 | 122.00 | 2 | 10,869 | 0.02% |
|
2022/11/25 | 8 | 122.50 | 5 | 120.80 | 120.00 | 3 | 10,880 | 0.03% |
|
2022/11/24 | 20.1 | 125.99 | 44.1 | 126.20 | 123.50 | -24 | 10,847 | -0.22% |
|
2022/11/23 | 21.1 | 122.60 | 21 | 123.57 | 122.50 | 0.1 | 10,472 | 0.00% |
|
2022/11/22 | 21 | 121.71 | 33 | 121.89 | 122.00 | -12 | 10,331 | -0.12% |
|
2022/11/21 | 7 | 116.79 | 7 | 118.29 | 118.00 | 0 | 10,324 | 0.00% |
|
2022/11/18 | 17 | 117.15 | 4 | 117.13 | 115.50 | 13 | 10,538 | 0.12% |
|
2022/11/17 | 25 | 121.24 | 17.7 | 120.29 | 121.00 | 7.3 | 10,446 | 0.07% |
|
2022/11/16 | 35 | 119.97 | 31 | 120.29 | 123.00 | 4 | 10,300 | 0.04% |
|
2022/11/15 | 5 | 111.50 | 17.3 | 113.41 | 116.00 | -12.3 | 9,870 | -0.12% |
|
2022/11/14 | 5 | 109.50 | 10 | 110.45 | 111.00 | -5 | 10,112 | -0.05% |
|
2022/11/11 | 14.4 | 112.00 | 10.2 | 111.63 | 109.50 | 4.2 | 10,391 | 0.04% |
|
2022/11/10 | 4 | 109.38 | 6 | 109.50 | 110.00 | -2 | 10,306 | -0.02% |
|
2022/11/09 | 7 | 109.79 | 13.1 | 109.38 | 109.50 | -6.1 | 10,425 | -0.06% |
|
2022/11/08 | 11 | 109.64 | 24.9 | 110.28 | 107.50 | -13.9 | 10,680 | -0.13% |
|
2022/11/07 | 41.7 | 106.72 | 27 | 106.78 | 107.50 | 14.7 | 10,829 | 0.14% |
|
2022/11/04 | 31 | 110.31 | 21 | 110.31 | 111.00 | 10 | 10,661 | 0.09% |
|
2022/11/03 | 10.2 | 108.72 | 12 | 109.38 | 110.50 | -1.8 | 10,550 | -0.02% |
|
2022/11/02 | 9 | 107.44 | 17 | 107.21 | 107.00 | -8 | 10,464 | -0.08% |
|
2022/11/01 | 6 | 103.42 | 5 | 103.80 | 104.00 | 1 | 10,460 | 0.01% |
|
2022/10/31 | 10 | 103.80 | 4 | 102.75 | 102.50 | 6 | 10,606 | 0.06% |
|
2022/10/28 | 21 | 102.00 | 23 | 103.09 | 102.50 | -2 | 10,684 | -0.02% |
|
2022/10/27 | 6 | 99.18 | 26 | 99.47 | 101.50 | -20 | 10,623 | -0.19% |
|
2022/10/26 | 8 | 95.56 | 5 | 95.52 | 95.70 | 3 | 10,559 | 0.03% |
|
2022/10/25 | 18 | 97.73 | 4 | 97.08 | 97.30 | 14 | 10,521 | 0.13% |
|
2022/10/24 | 3 | 100.50 | 6 | 100.00 | 97.90 | -3 | 10,523 | -0.03% |
|
2022/10/21 | 5 | 96.80 | 4 | 96.45 | 95.00 | 1 | 10,508 | 0.01% |
|
2022/10/20 | 6 | 96.92 | 5 | 98.12 | 98.40 | 1 | 10,537 | 0.01% |
|
2022/10/19 | 8 | 101.19 | 10.1 | 101.60 | 99.80 | -2.1 | 10,741 | -0.02% |
|
2022/10/18 | 19 | 101.97 | 10 | 101.10 | 100.50 | 9 | 10,864 | 0.08% |
|
2022/10/17 | 9 | 99.20 | 12 | 100.25 | 103.00 | -3 | 11,816 | -0.03% |
|
2022/10/14 | 9 | 100.29 | 8.1 | 101.65 | 103.50 | 0.9 | 12,295 | 0.01% |
|
2022/10/13 | 6 | 102.08 | 5 | 97.18 | 94.10 | 1 | 12,329 | 0.01% |
|
2022/10/12 | 7 | 104.43 | 4 | 104.38 | 104.00 | 3 | 12,291 | 0.02% |
|
2022/10/11 | 8 | 108.69 | 9 | 109.00 | 107.00 | -1 | 12,413 | -0.01% |
|
2022/10/07 | 2 | 114.00 | 3 | 113.17 | 113.00 | -1 | 12,607 | -0.01% |
|
2022/10/06 | 13 | 114.00 | 13 | 114.04 | 115.50 | 0 | 13,015 | 0.00% |
|
2022/10/05 | 11 | 114.73 | 11 | 113.95 | 113.00 | 0 | 13,248 | 0.00% |
|
2022/10/04 | 4 | 109.13 | 4 | 110.25 | 110.00 | 0 | 13,313 | 0.00% |
|
2022/10/03 | 7 | 105.07 | 6 | 106.33 | 107.50 | 1 | 13,402 | 0.01% |
|
2022/09/30 | 3 | 103.86 | 6.1 | 105.35 | 108.00 | -3.1 | 13,595 | -0.02% |
|
2022/09/29 | 4 | 106.75 | 8.3 | 106.36 | 104.50 | -4.3 | 13,715 | -0.03% |
|
2022/09/28 | 7.1 | 106.65 | 3 | 106.17 | 105.00 | 4.1 | 13,911 | 0.03% |
|
2022/09/27 | 6 | 111.33 | 11 | 109.59 | 113.50 | -5 | 14,330 | -0.03% |
|
2022/09/26 | 8.2 | 110.77 | 9 | 111.28 | 108.50 | -0.8 | 14,738 | -0.01% |
|
2022/09/23 | 25.3 | 119.85 | 28 | 116.82 | 117.00 | -2.7 | 15,029 | -0.02% |
|
2022/09/22 | 18 | 123.75 | 18 | 124.50 | 124.00 | 0 | 15,066 | 0.00% |
|
2022/09/21 | 12 | 123.42 | 7 | 123.57 | 124.00 | 5 | 15,104 | 0.03% |
|
2022/09/20 | 7 | 123.93 | 22 | 124.27 | 122.50 | -15 | 15,196 | -0.10% |
|
2022/09/19 | 13 | 120.50 | 0.2 | 120.00 | 120.50 | 12.8 | 15,291 | 0.08% |
|
2022/09/16 | 3.2 | 119.77 | 0 | 0.00 | 120.00 | 3.2 | 15,471 | 0.02% |
|
2022/09/15 | 9 | 123.17 | 5 | 122.50 | 120.00 | 4 | 15,554 | 0.03% |
|
2022/09/14 | 21.1 | 122.84 | 25 | 119.48 | 123.50 | -3.9 | 15,708 | -0.02% |
|
2022/09/13 | 11.3 | 123.65 | 30.6 | 123.87 | 122.50 | -19.3 | 15,748 | -0.12% |
|
2022/09/12 | 3 | 119.17 | 4 | 119.88 | 118.50 | -1 | 15,530 | -0.01% |
|
2022/09/08 | 5 | 116.60 | 1 | 117.00 | 117.50 | 4 | 15,711 | 0.03% |
|
2022/09/07 | 4 | 113.76 | 6 | 113.83 | 115.00 | -2 | 15,940 | -0.01% |
|
2022/09/06 | 11.3 | 113.71 | 2.7 | 112.33 | 113.00 | 8.6 | 16,010 | 0.05% |
|
2022/09/05 | 7.5 | 120.47 | 8 | 121.38 | 118.50 | -0.5 | 15,932 | 0.00% |
|
2022/09/02 | 1 | 122.50 | 4.2 | 122.38 | 122.00 | -3.2 | 15,939 | -0.02% |
|
2022/09/01 | 17.2 | 121.81 | 8.2 | 122.00 | 121.00 | 9 | 16,062 | 0.06% |
|
2022/08/31 | 4.4 | 124.61 | 6.3 | 125.58 | 125.50 | -1.9 | 16,138 | -0.01% |
|
2022/08/30 | 4 | 122.63 | 0 | 0.00 | 122.50 | 4 | 16,552 | 0.02% |
|
2022/08/29 | 36.4 | 121.98 | 46 | 120.70 | 123.00 | -9.6 | 17,208 | -0.06% |
|
2022/08/26 | 21.2 | 128.54 | 26.1 | 130.51 | 126.50 | -4.9 | 17,514 | -0.03% |
|
2022/08/25 | 76 | 127.74 | 58 | 128.58 | 127.50 | 18 | 17,347 | 0.10% |
|
2022/08/24 | 8 | 122.01 | 10 | 122.45 | 123.00 | -2 | 17,193 | -0.01% |
|
2022/08/23 | 10 | 120.75 | 13 | 121.27 | 121.50 | -3 | 17,543 | -0.02% |
|
2022/08/22 | 9 | 124.61 | 7 | 125.57 | 123.50 | 2 | 17,678 | 0.01% |
|
2022/08/19 | 26.3 | 126.41 | 34.7 | 127.12 | 125.50 | -8.4 | 17,767 | -0.05% |
|
2022/08/18 | 18 | 121.09 | 22.1 | 122.86 | 124.50 | -4.1 | 17,514 | -0.02% |
|
2022/08/17 | 11.1 | 120.86 | 12 | 121.42 | 119.50 | -0.9 | 17,449 | -0.01% |
|
2022/08/16 | 25.1 | 124.89 | 29 | 123.64 | 122.50 | -3.9 | 17,705 | -0.02% |
|
2022/08/15 | 49.1 | 124.99 | 42.3 | 124.96 | 124.00 | 6.8 | 17,881 | 0.04% |
|
2022/08/12 | 18.4 | 119.37 | 32.6 | 119.27 | 121.50 | -14.2 | 18,001 | -0.08% |
|
2022/08/11 | 8.3 | 113.66 | 4.2 | 113.98 | 113.00 | 4.2 | 17,973 | 0.02% |
|
2022/08/10 | 9 | 111.72 | 5 | 111.60 | 111.00 | 4 | 18,274 | 0.02% |
|
2022/08/09 | 9 | 113.28 | 7 | 113.93 | 113.50 | 2 | 18,552 | 0.01% |
|
2022/08/08 | 12 | 114.21 | 15 | 114.07 | 114.00 | -3 | 19,047 | -0.02% |
|
2022/08/05 | 14.3 | 111.74 | 19.8 | 111.66 | 114.00 | -5.5 | 19,385 | -0.03% |
|
2022/08/04 | 13.7 | 105.61 | 5 | 105.10 | 106.50 | 8.7 | 19,606 | 0.04% |
|
2022/08/03 | 14.2 | 108.58 | 10.6 | 108.62 | 108.00 | 3.7 | 19,728 | 0.02% |
|
2022/08/02 | 5 | 109.00 | 2 | 109.25 | 109.00 | 3 | 20,209 | 0.01% |
|
2022/08/01 | 13.1 | 113.77 | 8 | 112.56 | 112.50 | 5.1 | 20,510 | 0.02% |
|
2022/07/29 | 3.5 | 118.79 | 5 | 118.60 | 119.50 | -1.5 | 21,141 | -0.01% |
|
2022/07/28 | 7.1 | 120.29 | 7 | 122.36 | 118.00 | 0.1 | 21,759 | 0.00% |
|
2022/07/27 | 7.3 | 120.03 | 8.5 | 120.24 | 120.00 | -1.3 | 22,255 | -0.01% |
|
2022/07/26 | 34.8 | 121.77 | 28.2 | 120.52 | 119.50 | 6.6 | 22,354 | 0.03% |
|
2022/07/25 | 15 | 126.77 | 14 | 126.79 | 127.50 | 1 | 22,271 | 0.00% |
|
2022/07/22 | 114.8 | 132.44 | 70.2 | 132.88 | 130.00 | 44.6 | 22,383 | 0.20% |
大買/
|
2022/07/21 | 36.1 | 124.01 | 48.2 | 124.94 | 129.50 | -12.1 | 21,594 | -0.06% |
|
2022/07/20 | 15 | 117.97 | 17.7 | 118.33 | 118.00 | -2.7 | 21,191 | -0.01% |
|
2022/07/19 | 13 | 115.35 | 2 | 115.50 | 114.00 | 11 | 21,217 | 0.05% |
|
2022/07/18 | 11.2 | 117.43 | 7.2 | 117.08 | 117.00 | 4 | 21,378 | 0.02% |
|
2022/07/15 | 12 | 114.71 | 13.4 | 115.09 | 116.00 | -1.4 | 21,812 | -0.01% |
|
2022/07/14 | 21 | 114.19 | 29.5 | 114.26 | 114.50 | -8.5 | 21,730 | -0.04% |
|
2022/07/13 | 25.3 | 113.74 | 17.2 | 113.32 | 110.00 | 8.2 | 21,524 | 0.04% |
|
2022/07/12 | 18.4 | 112.73 | 16 | 112.34 | 112.50 | 2.4 | 21,510 | 0.01% |
|
2022/07/11 | 0.3 | 118.10 | 2 | 119.50 | 117.50 | -1.8 | 21,710 | -0.01% |
|
2022/07/08 | 7.3 | 117.84 | 9.1 | 118.76 | 117.00 | -1.8 | 21,852 | -0.01% |
|
2022/07/07 | 18.1 | 114.63 | 12.2 | 116.22 | 117.00 | 6 | 21,879 | 0.03% |
|
2022/07/06 | 19.3 | 115.84 | 20 | 113.33 | 112.50 | -0.7 | 22,093 | 0.00% |
|
2022/07/05 | 92.1 | 118.56 | 87 | 117.26 | 118.00 | 5.1 | 22,267 | 0.02% |
|
2022/07/04 | 68 | 118.64 | 75 | 119.44 | 122.00 | -7 | 22,281 | -0.03% |
|
2022/07/01 | 32.2 | 126.78 | 12 | 125.92 | 122.50 | 20.2 | 22,482 | 0.09% |
|
2022/06/30 | 14.1 | 138.42 | 7 | 136.43 | 136.00 | 7.1 | 22,408 | 0.03% |
|
2022/06/29 | 10.2 | 139.04 | 18 | 140.06 | 143.00 | -7.8 | 22,711 | -0.03% |
|
2022/06/28 | 15 | 141.87 | 9 | 141.72 | 140.50 | 6 | 22,946 | 0.03% |
|
2022/06/27 | 8 | 148.06 | 26 | 145.12 | 147.50 | -18 | 23,468 | -0.08% |
|
2022/06/24 | 59 | 143.07 | 49 | 142.81 | 140.00 | 10 | 23,867 | 0.04% |
|
2022/06/23 | 8 | 144.13 | 9 | 145.39 | 144.00 | -1 | 24,329 | 0.00% |
|
2022/06/22 | 17.1 | 148.75 | 3 | 144.33 | 144.00 | 14.1 | 24,814 | 0.06% |
|
2022/06/21 | 8 | 155.88 | 5.2 | 156.27 | 156.50 | 2.8 | 25,557 | 0.01% |
|
2022/06/20 | 11.2 | 159.32 | 23 | 160.33 | 154.00 | -11.8 | 26,723 | -0.04% |
|
2022/06/17 | 41.1 | 163.69 | 19.3 | 164.50 | 167.50 | 21.8 | 27,070 | 0.08% |
|
2022/06/16 | 34 | 171.51 | 30.3 | 170.16 | 166.00 | 3.7 | 27,297 | 0.01% |
|
2022/06/15 | 6 | 170.67 | 7.4 | 170.24 | 170.50 | -1.4 | 27,687 | -0.01% |
|
2022/06/14 | 5 | 165.70 | 15 | 164.20 | 168.00 | -10 | 27,861 | -0.04% |
|
2022/06/13 | 13.1 | 167.27 | 9 | 167.00 | 166.50 | 4.1 | 27,830 | 0.01% |
|
2022/06/10 | 14.2 | 172.58 | 18 | 172.72 | 172.50 | -3.8 | 27,999 | -0.01% |
|
2022/06/09 | 13 | 175.77 | 17 | 175.68 | 176.50 | -4 | 27,910 | -0.01% |
|
2022/06/08 | 28.6 | 178.71 | 39.7 | 177.80 | 175.00 | -11.2 | 27,819 | -0.04% |
|
2022/06/07 | 57.1 | 180.15 | 60.4 | 180.62 | 182.00 | -3.3 | 27,607 | -0.01% |
|
2022/06/06 | 20 | 175.88 | 28.3 | 176.61 | 176.50 | -8.3 | 27,139 | -0.03% |
|
2022/06/02 | 2 | 173.00 | 2 | 171.50 | 173.00 | 0 | 26,990 | 0.00% |
|
2022/06/01 | 11 | 173.05 | 22.2 | 173.46 | 171.50 | -11.2 | 26,945 | -0.04% |
|
2022/05/31 | 35.7 | 173.11 | 18 | 173.50 | 173.50 | 17.7 | 26,840 | 0.07% |
|
2022/05/30 | 29.1 | 168.17 | 36.2 | 168.96 | 169.00 | -7.2 | 26,547 | -0.03% |
|
2022/05/27 | 28.2 | 164.35 | 20.2 | 163.60 | 162.50 | 8 | 26,408 | 0.03% |
|
2022/05/26 | 15 | 161.83 | 8 | 160.81 | 160.50 | 7 | 26,281 | 0.03% |
|
2022/05/25 | 20.5 | 162.24 | 30.3 | 161.39 | 164.00 | -9.8 | 26,198 | -0.04% |
|
2022/05/24 | 26.6 | 165.96 | 31.7 | 164.78 | 160.50 | -5.1 | 26,005 | -0.02% |
|
2022/05/23 | 28 | 173.54 | 11.7 | 173.86 | 172.00 | 16.4 | 25,657 | 0.06% |
|
2022/05/20 | 29.1 | 175.01 | 34.3 | 175.30 | 175.00 | -5.2 | 25,429 | -0.02% |
|
2022/05/19 | 13 | 169.62 | 24.3 | 171.48 | 173.50 | -11.3 | 25,020 | -0.04% |
|
2022/05/18 | 31 | 173.32 | 28.4 | 172.87 | 171.50 | 2.6 | 24,878 | 0.01% |
|
2022/05/17 | 11.5 | 169.35 | 15.5 | 169.66 | 171.50 | -4 | 24,725 | -0.02% |
|
2022/05/16 | 40.5 | 171.53 | 18.5 | 170.25 | 167.50 | 22 | 24,832 | 0.09% |
|
2022/05/13 | 45 | 167.50 | 37 | 167.65 | 166.50 | 8 | 24,511 | 0.03% |
|
2022/05/12 | 25 | 166.44 | 31.1 | 165.38 | 163.00 | -6.1 | 24,431 | -0.02% |
|
2022/05/11 | 5 | 165.10 | 7 | 164.71 | 163.50 | -2 | 24,469 | -0.01% |
|
2022/05/10 | 57.6 | 163.14 | 78 | 165.25 | 168.00 | -20.4 | 24,989 | -0.08% |
|
2022/05/09 | 64 | 166.45 | 52 | 164.63 | 163.00 | 12 | 24,776 | 0.05% |
|
2022/05/06 | 29.1 | 167.59 | 47.7 | 168.50 | 171.50 | -18.6 | 24,525 | -0.08% |
|
2022/05/05 | 82.2 | 168.48 | 75.8 | 167.70 | 168.00 | 6.4 | 24,166 | 0.03% |
|
2022/05/04 | 22 | 159.25 | 28.4 | 159.61 | 162.50 | -6.4 | 23,768 | -0.03% |
|
2022/05/03 | 6 | 148.50 | 16.4 | 149.57 | 151.50 | -10.4 | 23,539 | -0.04% |
|
2022/04/29 | 10 | 147.75 | 11.1 | 147.14 | 146.00 | -1.1 | 23,509 | 0.00% |
|
2022/04/28 | 51.8 | 143.77 | 40.7 | 144.33 | 143.50 | 11.2 | 23,501 | 0.05% |
|
2022/04/27 | 23.2 | 140.93 | 24.5 | 143.04 | 145.00 | -1.3 | 23,407 | -0.01% |
|
2022/04/26 | 46.1 | 147.73 | 46 | 144.08 | 143.50 | 0.1 | 23,610 | 0.00% |
|
2022/04/25 | 18.4 | 151.12 | 29.2 | 152.46 | 149.00 | -10.8 | 23,957 | -0.04% |
|
2022/04/22 | 33.6 | 161.30 | 22 | 159.80 | 159.50 | 11.6 | 24,015 | 0.05% |
|
2022/04/21 | 37.5 | 165.02 | 55.7 | 166.30 | 166.50 | -18.2 | 23,823 | -0.08% |
|
2022/04/20 | 11 | 159.18 | 12 | 158.63 | 159.50 | -1 | 23,299 | 0.00% |
|
2022/04/19 | 29.5 | 158.76 | 29.9 | 159.01 | 158.00 | -0.4 | 23,270 | 0.00% |
|
2022/04/18 | 19.1 | 155.21 | 16.2 | 154.71 | 156.00 | 3 | 23,186 | 0.01% |
|
2022/04/15 | 29.5 | 158.57 | 9.6 | 156.79 | 156.50 | 19.9 | 23,015 | 0.09% |
|
2022/04/14 | 14 | 166.36 | 18 | 166.44 | 167.00 | -4 | 22,684 | -0.02% |
|
2022/04/13 | 34 | 163.44 | 22.1 | 163.73 | 163.50 | 12 | 22,437 | 0.05% |
|
2022/04/12 | 60.4 | 161.02 | 56.1 | 159.12 | 159.00 | 4.3 | 22,172 | 0.02% |
|
2022/04/11 | 41.2 | 165.35 | 31.1 | 164.61 | 160.50 | 10.1 | 21,872 | 0.05% |
|
2022/04/08 | 55.1 | 172.31 | 42 | 172.31 | 173.00 | 13.1 | 21,426 | 0.06% |
|
2022/04/07 | 44.3 | 174.23 | 39.2 | 172.05 | 172.50 | 5.1 | 20,942 | 0.02% |
|
2022/04/06 | 31 | 181.21 | 30 | 180.73 | 180.00 | 1 | 20,316 | 0.00% |
|
2022/04/01 | 63.7 | 183.50 | 37.3 | 182.69 | 183.00 | 26.4 | 20,023 | 0.13% |
|
2022/03/31 | 37.1 | 195.32 | 39.1 | 194.32 | 191.00 | -2 | 19,559 | -0.01% |
|
2022/03/30 | 111 | 201.00 | 84.3 | 195.23 | 190.50 | 26.7 | 19,221 | 0.14% |
大買/
|
2022/03/29 | 22.3 | 187.00 | 44.3 | 190.18 | 194.50 | -22 | 18,900 | -0.12% |
|
2022/03/28 | 55.8 | 182.69 | 81 | 179.58 | 177.00 | -25.2 | 18,930 | -0.13% |
|
2022/03/25 | 35 | 180.14 | 32.9 | 179.26 | 179.50 | 2.1 | 18,298 | 0.01% |
|
2022/03/24 | 62.5 | 177.04 | 78.1 | 177.11 | 179.00 | -15.6 | 17,766 | -0.09% |
|
2022/03/23 | 129 | 168.64 | 158.5 | 169.06 | 175.50 | -29.5 | 16,873 | -0.18% |
大買/大賣/
|
2022/03/22 | 36 | 155.75 | 30.7 | 157.80 | 160.00 | 5.3 | 15,827 | 0.03% |
|
2022/03/21 | 27.4 | 153.92 | 33.2 | 153.92 | 153.50 | -5.7 | 15,465 | -0.04% |
|
2022/03/18 | 63 | 150.49 | 76 | 149.32 | 149.00 | -13 | 15,255 | -0.09% |
|
2022/03/17 | 12.1 | 147.70 | 47 | 145.63 | 148.50 | -34.9 | 14,639 | -0.24% |
|
2022/03/16 | 12 | 138.75 | 13 | 137.81 | 137.00 | -1 | 14,436 | -0.01% |
|
2022/03/15 | 28.1 | 142.69 | 22 | 141.36 | 138.50 | 6.1 | 14,460 | 0.04% |
|
2022/03/14 | 4 | 145.00 | 3 | 144.33 | 145.00 | 1 | 14,442 | 0.01% |
|
2022/03/11 | 10 | 143.55 | 13 | 143.50 | 143.00 | -3 | 14,740 | -0.02% |
|
2022/03/10 | 23.5 | 145.66 | 13.2 | 144.80 | 143.00 | 10.3 | 14,906 | 0.07% |
|
2022/03/09 | 15.1 | 143.92 | 18.1 | 143.51 | 143.50 | -3 | 15,044 | -0.02% |
|
2022/03/08 | 16.2 | 141.09 | 22 | 143.64 | 140.00 | -5.8 | 15,349 | -0.04% |
|
2022/03/07 | 13 | 138.46 | 2 | 142.50 | 138.00 | 11 | 16,046 | 0.07% |
|
2022/03/04 | 5 | 145.10 | 7 | 145.71 | 144.50 | -2 | 17,325 | -0.01% |
|
2022/03/03 | 26 | 145.92 | 18 | 145.31 | 145.50 | 8 | 18,951 | 0.04% |
|
2022/03/02 | 4 | 141.14 | 11 | 142.50 | 143.00 | -7 | 19,522 | -0.04% |
|
2022/03/01 | 2 | 140.00 | 1 | 140.00 | 139.50 | 1 | 20,151 | 0.00% |
|
2022/02/25 | 7 | 136.43 | 10 | 137.20 | 136.50 | -3 | 20,576 | -0.01% |
|
2022/02/24 | 16.1 | 135.57 | 8 | 134.88 | 133.50 | 8.1 | 21,396 | 0.04% |
|
2022/02/23 | 7 | 139.43 | 5 | 139.90 | 140.00 | 2 | 21,422 | 0.01% |
|
2022/02/22 | 21 | 138.40 | 12 | 137.63 | 136.50 | 9 | 21,565 | 0.04% |
|
2022/02/21 | 6.2 | 141.98 | 0 | 0.00 | 142.00 | 6.2 | 21,782 | 0.03% |
|
2022/02/18 | 18 | 141.08 | 11.6 | 142.03 | 144.50 | 6.5 | 22,092 | 0.03% |
|
2022/02/17 | 16.8 | 144.09 | 18.4 | 145.27 | 143.00 | -1.6 | 22,348 | -0.01% |
|
2022/02/16 | 30 | 150.75 | 24.1 | 148.95 | 147.50 | 5.9 | 22,483 | 0.03% |
|
2022/02/15 | 20.2 | 146.42 | 23 | 146.89 | 145.50 | -2.8 | 22,383 | -0.01% |
|
2022/02/14 | 32.3 | 146.32 | 14.3 | 145.46 | 143.50 | 18 | 22,227 | 0.08% |
|
2022/02/11 | 29.2 | 149.45 | 26 | 150.38 | 152.00 | 3.2 | 22,140 | 0.01% |
|
2022/02/10 | 38 | 149.01 | 54.7 | 149.03 | 147.50 | -16.7 | 21,979 | -0.08% |
|
2022/02/09 | 33.4 | 147.14 | 45.2 | 144.30 | 143.00 | -11.8 | 21,281 | -0.06% |
|
2022/02/08 | 2 | 145.50 | 6 | 144.25 | 145.00 | -4 | 21,042 | -0.02% |
|
2022/02/07 | 39 | 147.58 | 28.1 | 145.11 | 144.00 | 10.9 | 21,124 | 0.05% |
|
2022/01/26 | 5.4 | 142.58 | 17 | 142.44 | 143.00 | -11.6 | 20,884 | -0.06% |
|
2022/01/25 | 43 | 141.67 | 43.5 | 140.74 | 140.50 | -0.5 | 20,809 | 0.00% |
|
2022/01/24 | 25.5 | 135.59 | 24 | 136.25 | 138.50 | 1.5 | 20,593 | 0.01% |
|
2022/01/21 | 7.3 | 139.99 | 19 | 137.42 | 135.00 | -11.7 | 20,604 | -0.06% |
|
2022/01/20 | 25 | 140.46 | 25 | 140.64 | 142.00 | 0 | 20,533 | 0.00% |
|
2022/01/19 | 65.1 | 140.01 | 52 | 140.39 | 140.50 | 13.1 | 20,662 | 0.06% |
|
2022/01/18 | 17 | 135.29 | 20 | 138.18 | 139.00 | -3 | 20,828 | -0.01% |
|
2022/01/17 | 14 | 126.18 | 24.5 | 129.22 | 131.00 | -10.5 | 20,616 | -0.05% |
|
2022/01/14 | 2.3 | 122.33 | 0.1 | 123.00 | 124.00 | 2.2 | 21,152 | 0.01% |
|
2022/01/13 | 5 | 125.20 | 6.3 | 126.84 | 126.00 | -1.3 | 21,889 | -0.01% |
|
2022/01/12 | 16.4 | 127.42 | 8 | 129.94 | 126.50 | 8.4 | 22,179 | 0.04% |
|
2022/01/11 | 17 | 133.24 | 7 | 131.14 | 130.50 | 10 | 22,287 | 0.04% |
|
2022/01/10 | 4.1 | 129.29 | 24 | 131.73 | 137.00 | -19.9 | 22,311 | -0.09% |
|
2022/01/07 | 6.2 | 132.63 | 2 | 132.50 | 131.00 | 4.2 | 22,444 | 0.02% |
|
2022/01/06 | 6 | 137.67 | 1.2 | 138.08 | 138.00 | 4.8 | 22,628 | 0.02% |
|
2022/01/05 | 4 | 140.13 | 2 | 140.50 | 139.50 | 2 | 22,911 | 0.01% |
|
2022/01/04 | 4 | 144.25 | 9 | 145.17 | 143.50 | -5 | 23,052 | -0.02% |
|
2022/01/03 | 4.2 | 140.90 | 1 | 141.00 | 141.00 | 3.2 | 23,537 | 0.01% |
|
2021/12/30 | 5.1 | 142.21 | 24.2 | 140.50 | 141.00 | -19.1 | 23,999 | -0.08% |
|
2021/12/29 | 9 | 144.44 | 12 | 143.46 | 142.00 | -3 | 24,430 | -0.01% |
|
2021/12/28 | 6 | 143.08 | 7 | 142.93 | 143.50 | -1 | 24,848 | 0.00% |
|
2021/12/27 | 8 | 143.06 | 58 | 142.27 | 142.50 | -50 | 25,173 | -0.20% |
|
2021/12/24 | 6 | 144.83 | 6 | 144.33 | 143.00 | 0 | 25,512 | 0.00% |
|
2021/12/23 | 88.2 | 148.49 | 30 | 146.03 | 145.00 | 58.2 | 25,614 | 0.23% |
|
2021/12/22 | 40.5 | 147.82 | 30.1 | 149.30 | 145.50 | 10.4 | 25,562 | 0.04% |
|
2021/12/21 | 8 | 140.25 | 7.4 | 139.65 | 139.50 | 0.6 | 25,152 | 0.00% |
|
2021/12/20 | 34 | 140.63 | 16.7 | 140.57 | 139.00 | 17.3 | 25,892 | 0.07% |
|
2021/12/17 | 12 | 143.67 | 32 | 145.05 | 144.50 | -20 | 26,456 | -0.08% |
|
2021/12/16 | 41 | 148.18 | 45 | 147.50 | 147.00 | -4 | 26,543 | -0.01% |
|
2021/12/15 | 14 | 141.46 | 18 | 141.17 | 143.00 | -4 | 26,464 | -0.02% |
|
2021/12/14 | 34 | 141.78 | 43.2 | 141.28 | 142.00 | -9.2 | 26,689 | -0.03% |
|
2021/12/13 | 31.1 | 138.68 | 18 | 139.22 | 138.00 | 13.1 | 26,765 | 0.05% |
|
2021/12/10 | 41.2 | 140.23 | 23 | 139.93 | 140.00 | 18.2 | 27,342 | 0.07% |
|
2021/12/09 | 21.1 | 143.07 | 5 | 142.30 | 141.00 | 16.1 | 28,202 | 0.06% |
|
2021/12/08 | 27.5 | 144.38 | 26 | 144.00 | 144.50 | 1.4 | 28,612 | 0.00% |
|
2021/12/07 | 24.1 | 146.35 | 15 | 144.50 | 144.00 | 9.1 | 28,992 | 0.03% |
|
2021/12/06 | 25.3 | 153.09 | 20 | 152.88 | 149.00 | 5.3 | 29,329 | 0.02% |
|
2021/12/03 | 53 | 154.10 | 65.1 | 154.45 | 154.00 | -12.1 | 30,337 | -0.04% |
|
2021/12/02 | 75.4 | 157.59 | 50.3 | 155.72 | 152.00 | 25.1 | 30,465 | 0.08% |
|
2021/12/01 | 68 | 159.95 | 118.3 | 159.57 | 162.50 | -50.3 | 30,713 | -0.16% |
大賣/
|
2021/11/30 | 123.7 | 160.61 | 82 | 160.33 | 155.50 | 41.7 | 30,901 | 0.13% |
大買/
|
2021/11/29 | 122.4 | 147.70 | 106.8 | 150.60 | 156.00 | 15.6 | 31,412 | 0.05% |
大買/大賣/
|
2021/11/26 | 45.4 | 142.21 | 33.1 | 142.49 | 143.50 | 12.3 | 31,181 | 0.04% |
|
2021/11/25 | 46.7 | 142.81 | 67.4 | 142.56 | 139.00 | -20.7 | 30,992 | -0.07% |
|
2021/11/24 | 39 | 138.67 | 32.1 | 137.85 | 138.00 | 6.9 | 30,645 | 0.02% |
|
2021/11/23 | 49.2 | 143.21 | 131.7 | 142.73 | 143.00 | -82.5 | 31,034 | -0.27% |
大賣/
|
2021/11/22 | 16.4 | 135.44 | 13.3 | 136.96 | 137.50 | 3.1 | 31,544 | 0.01% |
|
2021/11/19 | 15.4 | 139.30 | 13.5 | 135.88 | 135.50 | 1.8 | 34,292 | 0.01% |
|
2021/11/18 | 41 | 141.62 | 43.3 | 139.57 | 139.50 | -2.3 | 35,764 | -0.01% |
|
2021/11/17 | 24.4 | 139.29 | 34.6 | 140.97 | 143.00 | -10.2 | 36,558 | -0.03% |
|
2021/11/16 | 36.4 | 139.11 | 45.6 | 139.53 | 136.00 | -9.3 | 37,590 | -0.02% |
|
2021/11/15 | 17.3 | 138.00 | 47.3 | 137.76 | 138.50 | -30.1 | 38,657 | -0.08% |
|
2021/11/12 | 54.4 | 134.38 | 81.1 | 133.79 | 133.00 | -26.7 | 39,680 | -0.07% |
|
2021/11/11 | 13.2 | 131.60 | 10 | 131.20 | 130.50 | 3.2 | 40,366 | 0.01% |
|
2021/11/10 | 31.3 | 132.97 | 27 | 132.56 | 131.00 | 4.3 | 40,750 | 0.01% |
|
2021/11/09 | 11.1 | 129.64 | 20.2 | 128.98 | 130.00 | -9.1 | 40,825 | -0.02% |
|
2021/11/08 | 15.2 | 121.20 | 6 | 121.83 | 122.00 | 9.2 | 40,859 | 0.02% |
|
2021/11/05 | 27.2 | 125.81 | 5 | 124.30 | 124.00 | 22.2 | 41,105 | 0.05% |
|
2021/11/04 | 26.2 | 126.73 | 19 | 126.76 | 126.00 | 7.2 | 41,586 | 0.02% |
|
2021/11/03 | 4.1 | 130.07 | 3 | 130.47 | 130.00 | 1.1 | 41,987 | 0.00% |
|
2021/11/02 | 24 | 132.23 | 22 | 130.45 | 128.00 | 2 | 42,474 | 0.00% |
|
2021/11/01 | 13 | 131.38 | 11.3 | 131.41 | 131.00 | 1.7 | 43,019 | 0.00% |
|
2021/10/29 | 17.7 | 129.88 | 16 | 129.03 | 128.00 | 1.7 | 44,230 | 0.00% |
|
2021/10/28 | 10 | 131.25 | 6.7 | 129.97 | 129.00 | 3.3 | 44,764 | 0.01% |
|
2021/10/27 | 39 | 129.22 | 47 | 130.30 | 132.00 | -8 | 45,083 | -0.02% |
|
2021/10/26 | 78.4 | 131.20 | 67.5 | 130.25 | 127.00 | 10.8 | 45,547 | 0.02% |
|
2021/10/25 | 32.1 | 140.44 | 52 | 139.94 | 139.50 | -19.9 | 46,178 | -0.04% |
|
2021/10/22 | 114.4 | 141.18 | 63 | 140.82 | 144.00 | 51.4 | 46,175 | 0.11% |
大買/
|
2021/10/21 | 78.2 | 139.16 | 67 | 140.23 | 136.00 | 11.2 | 46,465 | 0.02% |
|
2021/10/20 | 25 | 133.74 | 37 | 133.26 | 135.00 | -12 | 46,586 | -0.03% |
|
2021/10/19 | 16 | 126.69 | 25 | 126.22 | 128.50 | -9 | 47,139 | -0.02% |
|
2021/10/18 | 4 | 121.75 | 15 | 123.90 | 123.00 | -11 | 47,995 | -0.02% |
|
2021/10/15 | 9 | 121.94 | 12 | 122.08 | 122.00 | -3 | 48,377 | -0.01% |
|
2021/10/14 | 22 | 119.43 | 21 | 119.48 | 118.00 | 1 | 48,819 | 0.00% |
|
2021/10/13 | 32 | 125.67 | 25 | 122.66 | 120.50 | 7 | 49,261 | 0.01% |
|
2021/10/12 | 23 | 130.89 | 26 | 130.56 | 128.50 | -3 | 49,863 | -0.01% |
|
2021/10/08 | 70 | 135.23 | 77 | 135.23 | 131.00 | -7 | 50,305 | -0.01% |
|
2021/10/07 | 67 | 132.03 | 55 | 132.30 | 133.50 | 12 | 50,945 | 0.02% |
|
2021/10/06 | 29 | 127.59 | 41 | 128.40 | 130.50 | -12 | 50,971 | -0.02% |
|
2021/10/05 | 21 | 120.64 | 34 | 123.03 | 126.50 | -13 | 51,717 | -0.03% |
|
2021/10/04 | 39 | 124.62 | 31 | 124.56 | 121.50 | 8 | 52,128 | 0.02% |
|
2021/10/01 | 68 | 125.13 | 68 | 128.06 | 124.00 | 0 | 52,726 | 0.00% |
|
2021/09/30 | 22 | 135.18 | 29 | 134.69 | 134.00 | -7 | 53,156 | -0.01% |
|
2021/09/29 | 27 | 135.44 | 35 | 135.41 | 134.00 | -8 | 53,244 | -0.02% |
|
2021/09/28 | 46 | 134.40 | 51 | 134.91 | 139.00 | -5 | 53,458 | -0.01% |
|
2021/09/27 | 76 | 136.67 | 63 | 136.50 | 138.00 | 13 | 53,472 | 0.02% |
|
2021/09/24 | 51 | 132.42 | 54.2 | 132.70 | 135.00 | -3.2 | 52,807 | -0.01% |
|
2021/09/23 | 8 | 125.69 | 12.1 | 126.75 | 124.50 | -4.1 | 52,292 | -0.01% |
|
2021/09/22 | 18 | 123.44 | 16.2 | 123.67 | 125.00 | 1.8 | 52,340 | 0.00% |
|
2021/09/17 | 29 | 124.36 | 27 | 125.15 | 126.50 | 2 | 52,383 | 0.00% |
|
2021/09/16 | 10 | 120.30 | 12 | 121.08 | 121.50 | -2 | 52,394 | 0.00% |
|
2021/09/15 | 43.3 | 121.92 | 38 | 121.25 | 120.00 | 5.3 | 52,459 | 0.01% |
|
2021/09/14 | 92 | 123.92 | 90.1 | 123.54 | 121.50 | 1.9 | 52,046 | 0.00% |
|
2021/09/13 | 61.1 | 133.12 | 40.2 | 132.78 | 129.00 | 21 | 51,349 | 0.04% |
|
2021/09/10 | 56.2 | 131.11 | 47 | 130.40 | 133.00 | 9.2 | 51,054 | 0.02% |
|
2021/09/09 | 67.2 | 134.14 | 49 | 133.60 | 133.00 | 18.2 | 50,598 | 0.04% |
|
2021/09/08 | 117.5 | 133.64 | 140 | 130.74 | 130.50 | -22.6 | 50,078 | -0.05% |
大買/大賣/
|
2021/09/07 | 45.7 | 142.76 | 53.7 | 143.34 | 138.50 | -8 | 49,056 | -0.02% |
|
2021/09/06 | 101.2 | 157.53 | 97 | 156.72 | 153.50 | 4.2 | 48,713 | 0.01% |
大買/
|
2021/09/03 | 85.1 | 164.45 | 95.2 | 164.55 | 165.50 | -10.1 | 48,488 | -0.02% |
|
2021/09/02 | 213.2 | 167.75 | 204.9 | 166.23 | 159.00 | 8.3 | 48,252 | 0.02% |
大買/大賣/
|
2021/09/01 | 150.8 | 163.39 | 135.2 | 163.79 | 167.00 | 15.7 | 46,980 | 0.03% |
大買/大賣/
|
2021/08/31 | 63.1 | 153.35 | 71 | 153.10 | 155.00 | -8 | 46,231 | -0.02% |
|
2021/08/30 | 35.4 | 151.77 | 76 | 151.48 | 150.00 | -40.6 | 46,138 | -0.09% |
|
2021/08/27 | 75.1 | 152.32 | 79.1 | 150.80 | 150.00 | -4 | 46,457 | -0.01% |
|
2021/08/26 | 163.2 | 161.22 | 128.1 | 159.23 | 158.00 | 35.1 | 46,194 | 0.08% |
大買/大賣/
|
2021/08/25 | 309.3 | 164.27 | 279.1 | 162.73 | 158.50 | 30.3 | 45,344 | 0.07% |
大買/大賣/
|
2021/08/24 | 98.2 | 157.57 | 136.7 | 159.31 | 163.50 | -38.6 | 43,208 | -0.09% |
大賣/
|
2021/08/23 | 79.2 | 150.26 | 89.2 | 150.78 | 149.00 | -10 | 42,798 | -0.02% |
|
2021/08/20 | 116 | 142.71 | 170.1 | 142.38 | 144.00 | -54.1 | 43,009 | -0.13% |
大買/大賣/
|
2021/08/19 | 134.2 | 148.09 | 149 | 147.78 | 135.00 | -14.9 | 42,007 | -0.04% |
大買/大賣/
|
2021/08/18 | 170 | 140.84 | 156.2 | 140.63 | 150.00 | 13.8 | 40,718 | 0.03% |
大買/大賣/
|
2021/08/17 | 87.1 | 140.82 | 85.1 | 140.75 | 137.50 | 2 | 39,881 | 0.00% |
|
2021/08/16 | 67 | 135.46 | 40.7 | 135.23 | 135.50 | 26.4 | 39,150 | 0.07% |
|
2021/08/13 | 81 | 138.51 | 48 | 135.05 | 130.50 | 33 | 38,780 | 0.09% |
|
2021/08/12 | 13 | 133.46 | 23 | 134.41 | 136.50 | -10 | 38,600 | -0.03% |
|
2021/08/11 | 40.1 | 135.12 | 55.3 | 134.60 | 128.00 | -15.3 | 38,648 | -0.04% |
|
2021/08/10 | 53 | 133.42 | 163 | 131.84 | 135.00 | -110 | 38,582 | -0.29% |
大賣/鉅額交易
|
2021/08/09 | 66 | 144.23 | 48.1 | 141.66 | 138.50 | 17.9 | 38,319 | 0.05% |
|
2021/08/06 | 49 | 147.35 | 62.4 | 147.19 | 150.00 | -13.4 | 38,020 | -0.04% |
|
2021/08/05 | 72.6 | 146.72 | 66.2 | 145.88 | 144.50 | 6.3 | 37,805 | 0.02% |
|
2021/08/04 | 123.8 | 150.96 | 148.6 | 151.23 | 149.50 | -24.7 | 37,759 | -0.07% |
大買/大賣/
|
2021/08/03 | 97.1 | 140.15 | 83.5 | 140.66 | 142.00 | 13.6 | 36,910 | 0.04% |
|
2021/08/02 | 47.1 | 136.05 | 37.5 | 136.53 | 135.00 | 9.6 | 36,810 | 0.03% |
|
2021/07/30 | 163.4 | 140.81 | 90 | 140.22 | 135.00 | 73.4 | 36,379 | 0.20% |
大買/
|
2021/07/29 | 154.2 | 132.72 | 227.9 | 133.87 | 136.50 | -73.7 | 35,710 | -0.21% |
大買/大賣/
|
2021/07/28 | 23.4 | 136.53 | 59.5 | 134.58 | 132.50 | -36.1 | 34,588 | -0.10% |
|
2021/07/27 | 104.4 | 153.20 | 76.5 | 151.85 | 147.00 | 27.9 | 34,541 | 0.08% |
大買/
|
2021/07/26 | 82.2 | 149.69 | 78.4 | 150.69 | 155.00 | 3.9 | 33,627 | 0.01% |
|
2021/07/23 | 109.7 | 146.94 | 85.1 | 149.40 | 141.00 | 24.6 | 32,848 | 0.07% |
大買/
|
2021/07/22 | 118.5 | 152.47 | 71.3 | 153.78 | 153.00 | 47.3 | 32,220 | 0.15% |
大買/
|
2021/07/21 | 12 | 144.58 | 69.1 | 146.10 | 147.50 | -57.1 | 31,411 | -0.18% |
|
2021/07/20 | 60.1 | 137.52 | 59.6 | 136.76 | 134.50 | 0.5 | 31,298 | 0.00% |
|
2021/07/19 | 109.2 | 137.80 | 57.1 | 136.79 | 134.00 | 52.1 | 31,150 | 0.17% |
大買/
|
2021/07/16 | 61.1 | 134.16 | 43.1 | 136.36 | 137.00 | 18 | 31,080 | 0.06% |
|
2021/07/15 | 57.6 | 126.17 | 47 | 125.97 | 130.00 | 10.6 | 30,465 | 0.03% |
|
2021/07/14 | 148.4 | 126.33 | 140.1 | 123.88 | 124.50 | 8.3 | 30,605 | 0.03% |
大買/大賣/
|
2021/07/13 | 23.5 | 121.31 | 64 | 120.70 | 123.00 | -40.6 | 30,442 | -0.13% |
|
2021/07/12 | 165.2 | 112.02 | 138.3 | 112.36 | 112.00 | 27 | 30,802 | 0.09% |
大買/大賣/
|
2021/07/09 | 130 | 101.86 | 115 | 102.98 | 105.50 | 15 | 29,847 | 0.05% |
大買/大賣/
|
2021/07/08 | 131 | 95.66 | 145.2 | 94.15 | 96.20 | -14.2 | 29,423 | -0.05% |
大買/大賣/
|
2021/07/07 | 45 | 91.32 | 65.5 | 92.08 | 95.50 | -20.5 | 29,117 | -0.07% |
|
2021/07/06 | 16 | 87.21 | 51 | 87.65 | 86.90 | -35 | 28,520 | -0.12% |
|
2021/07/05 | 72 | 88.40 | 69 | 88.10 | 86.20 | 3 | 28,772 | 0.01% |
|
2021/07/02 | 6.6 | 83.27 | 20.4 | 82.71 | 86.00 | -13.8 | 28,994 | -0.05% |
|
2021/07/01 | 21 | 80.04 | 9.7 | 79.74 | 78.90 | 11.3 | 29,316 | 0.04% |
|
2021/06/30 | 14.1 | 81.19 | 12.1 | 81.20 | 80.30 | 2 | 29,785 | 0.01% |
|
2021/06/29 | 37.6 | 83.66 | 7 | 82.89 | 81.10 | 30.6 | 31,403 | 0.10% |
|
2021/06/28 | 20 | 85.11 | 32 | 85.05 | 84.90 | -12 | 33,429 | -0.04% |
|
2021/06/25 | 33 | 84.52 | 38 | 84.89 | 84.30 | -5 | 34,038 | -0.01% |
|
2021/06/24 | 42 | 83.21 | 35.4 | 83.81 | 83.50 | 6.7 | 33,812 | 0.02% |
|
2021/06/23 | 3.1 | 81.00 | 16 | 81.79 | 82.40 | -13 | 33,654 | -0.04% |
|
2021/06/22 | 31 | 81.88 | 22 | 81.64 | 79.20 | 9 | 33,733 | 0.03% |
|
2021/06/21 | 26 | 79.27 | 33 | 79.30 | 79.90 | -7 | 33,417 | -0.02% |
|
2021/06/18 | 27 | 80.69 | 0 | 0.00 | 79.60 | 27 | 33,176 | 0.08% |
|
2021/06/17 | 3.1 | 79.38 | 2 | 79.95 | 81.50 | 1.1 | 33,009 | 0.00% |
|
2021/06/16 | 14.1 | 81.33 | 14 | 81.73 | 79.90 | 0.1 | 32,827 | 0.00% |
|
2021/06/15 | 12.2 | 82.88 | 9 | 83.31 | 82.30 | 3.2 | 32,627 | 0.01% |
|
2021/06/11 | 60 | 84.84 | 54 | 84.01 | 83.00 | 6 | 32,497 | 0.02% |
|
2021/06/10 | 62.1 | 82.98 | 72.2 | 83.34 | 83.10 | -10.2 | 31,950 | -0.03% |
|
2021/06/09 | 43 | 79.77 | 37.2 | 79.62 | 78.60 | 5.8 | 31,065 | 0.02% |
|
2021/06/08 | 61 | 77.27 | 54 | 76.90 | 77.00 | 7 | 30,472 | 0.02% |
|
2021/06/07 | 40.5 | 83.67 | 21 | 84.43 | 83.10 | 19.5 | 29,770 | 0.07% |
|
2021/06/04 | 122 | 87.53 | 81.1 | 87.82 | 86.00 | 40.9 | 29,326 | 0.14% |
大買/
|
2021/06/03 | 57.1 | 86.35 | 87.2 | 86.20 | 85.70 | -30.1 | 28,631 | -0.11% |
|
2021/06/02 | 121 | 84.95 | 89.2 | 84.35 | 83.00 | 31.8 | 28,030 | 0.11% |
大買/
|
2021/06/01 | 44 | 84.25 | 78.5 | 84.62 | 86.10 | -34.5 | 27,484 | -0.13% |
|
2021/05/31 | 228 | 83.62 | 157 | 82.20 | 81.90 | 71 | 26,770 | 0.27% |
大買/大賣/
|
2021/05/28 | 68 | 77.81 | 108.5 | 77.82 | 79.20 | -40.5 | 25,574 | -0.16% |
大賣/
|
2021/05/27 | 24 | 70.63 | 27 | 70.70 | 72.00 | -3 | 24,303 | -0.01% |
|
2021/05/26 | 20 | 69.17 | 9 | 68.82 | 68.50 | 11 | 23,964 | 0.05% |
|
2021/05/25 | 50 | 69.49 | 47.2 | 69.85 | 68.20 | 2.8 | 23,809 | 0.01% |
|
2021/05/24 | 37.1 | 65.70 | 23 | 66.42 | 66.80 | 14.1 | 23,310 | 0.06% |
|
2021/05/21 | 5 | 64.30 | 4 | 64.65 | 64.00 | 1 | 23,089 | 0.00% |
|
2021/05/20 | 24.1 | 64.22 | 10 | 64.58 | 62.90 | 14.1 | 23,202 | 0.06% |
|
2021/05/19 | 11 | 63.97 | 19 | 64.13 | 66.00 | -8 | 23,128 | -0.03% |
|
2021/05/18 | 15 | 60.56 | 22 | 61.09 | 62.90 | -7 | 22,850 | -0.03% |
|
2021/05/17 | 14 | 60.36 | 23 | 59.40 | 57.20 | -9 | 22,602 | -0.04% |
|
2021/05/14 | 41.1 | 64.74 | 62 | 64.41 | 63.50 | -20.9 | 22,280 | -0.09% |
|
2021/05/13 | 66 | 63.75 | 69 | 63.47 | 62.90 | -3 | 21,942 | -0.01% |
|
2021/05/12 | 99 | 65.24 | 75 | 65.27 | 63.50 | 24 | 21,570 | 0.11% |
|
2021/05/11 | 39.5 | 68.89 | 19 | 68.62 | 67.00 | 20.5 | 20,854 | 0.10% |
|
2021/05/10 | 47 | 72.06 | 68.2 | 72.68 | 74.00 | -21.2 | 20,353 | -0.10% |
|
2021/05/07 | 2 | 66.30 | 16.2 | 66.93 | 67.30 | -14.2 | 19,787 | -0.07% |
|
2021/05/06 | 10.2 | 62.01 | 1 | 62.10 | 61.20 | 9.2 | 19,751 | 0.05% |
|
2021/05/05 | 12 | 65.23 | 12 | 65.62 | 62.80 | 0 | 19,622 | 0.00% |
|
2021/05/04 | 20 | 63.80 | 74 | 64.26 | 64.40 | -54 | 19,451 | -0.28% |
|
2021/05/03 | 7.2 | 67.64 | 23.3 | 68.10 | 67.00 | -16.1 | 19,143 | -0.08% |
|
2021/04/29 | 30.2 | 70.34 | 35.5 | 69.31 | 69.00 | -5.3 | 18,981 | -0.03% |
|
2021/04/28 | 20.6 | 70.25 | 34 | 70.13 | 69.60 | -13.4 | 18,872 | -0.07% |
|
2021/04/27 | 15 | 73.18 | 10.5 | 73.06 | 72.10 | 4.5 | 18,631 | 0.02% |
|
2021/04/26 | 29 | 75.97 | 27.3 | 76.07 | 75.40 | 1.7 | 18,336 | 0.01% |
|
2021/04/23 | 56.5 | 74.55 | 53 | 74.59 | 74.40 | 3.5 | 17,959 | 0.02% |
|
2021/04/22 | 84.1 | 75.56 | 49 | 74.83 | 72.60 | 35.1 | 17,593 | 0.20% |
|
2021/04/21 | 29.5 | 73.26 | 57 | 73.58 | 73.40 | -27.5 | 17,087 | -0.16% |
|
2021/04/20 | 103.2 | 73.13 | 108.5 | 72.84 | 73.00 | -5.3 | 16,800 | -0.03% |
大買/大賣/
|
2021/04/19 | 163.3 | 71.37 | 81 | 70.34 | 70.00 | 82.3 | 16,096 | 0.51% |
大買/
|
2021/04/16 | 46 | 67.74 | 98 | 69.26 | 71.10 | -52 | 15,114 | -0.34% |
|
2021/04/15 | 24 | 63.90 | 20.3 | 63.95 | 64.70 | 3.7 | 14,251 | 0.03% |
|
2021/04/14 | 42.5 | 61.11 | 24 | 62.31 | 63.70 | 18.5 | 13,976 | 0.13% |
|
2021/04/13 | 35.4 | 67.19 | 29.5 | 66.99 | 65.60 | 5.9 | 13,548 | 0.04% |
|
2021/04/12 | 1 | 66.70 | 6 | 66.58 | 66.70 | -5 | 12,897 | -0.04% |
|
2021/04/09 | 52.5 | 62.78 | 27 | 62.45 | 60.70 | 25.5 | 12,824 | 0.20% |
|
2021/04/08 | 127.9 | 66.29 | 61 | 66.01 | 64.00 | 66.9 | 12,398 | 0.54% |
大買/
|
2021/04/07 | 4.5 | 63.89 | 21.2 | 64.17 | 64.20 | -16.7 | 11,648 | -0.14% |
|
2021/04/06 | 98 | 58.67 | 65.8 | 59.08 | 58.40 | 32.2 | 11,053 | 0.29% |
|
2021/04/01 | 216.7 | 58.72 | 177.6 | 58.72 | 58.20 | 39.1 | 10,491 | 0.37% |
大買/大賣/
|
2021/03/31 | 152 | 55.58 | 128 | 56.60 | 57.40 | 24 | 8,769 | 0.27% |
大買/大賣/
|
2021/03/30 | 62 | 49.36 | 94.2 | 50.10 | 52.20 | -32.2 | 6,590 | -0.49% |
|
2021/03/29 | 16 | 47.99 | 21 | 47.75 | 47.50 | -5 | 5,909 | -0.08% |
|
2021/03/26 | 13 | 47.57 | 61 | 47.60 | 47.45 | -48 | 5,852 | -0.82% |
|
2021/03/25 | 51 | 46.90 | 39 | 46.89 | 47.00 | 12 | 5,689 | 0.21% |
|
2021/03/24 | 10 | 44.60 | 1 | 44.55 | 44.45 | 9 | 5,396 | 0.17% |
|
2021/03/23 | 2 | 45.13 | 7 | 45.36 | 44.65 | -5 | 5,427 | -0.09% |
|
2021/03/22 | 1 | 45.10 | 0 | 0.00 | 45.10 | 1 | 5,465 | 0.02% |
|
2021/03/19 | 2 | 44.40 | 33.1 | 44.40 | 44.50 | -31.1 | 5,708 | -0.55% |
|
2021/03/18 | 4 | 44.98 | 0 | 0.00 | 45.00 | 4 | 5,742 | 0.07% |
|
2021/03/17 | 34 | 46.31 | 30 | 45.32 | 45.15 | 4 | 5,847 | 0.07% |
|
2021/03/16 | 15 | 46.39 | 2 | 45.80 | 46.50 | 13 | 5,917 | 0.22% |
|
2021/03/15 | 4 | 45.35 | 16 | 45.16 | 45.50 | -12 | 6,056 | -0.20% |
|
2021/03/12 | 5 | 44.65 | 2 | 44.75 | 44.60 | 3 | 6,178 | 0.05% |
|
2021/03/11 | 5 | 44.58 | 0 | 0.00 | 44.60 | 5 | 6,587 | 0.08% |
|
2021/03/10 | 2 | 44.08 | 0 | 0.00 | 43.90 | 2 | 6,813 | 0.03% |
|
2021/03/09 | 3 | 44.40 | 0 | 0.00 | 43.80 | 3 | 7,223 | 0.04% |
|
2021/03/08 | 0 | 0.00 | 1 | 44.05 | 43.95 | -1 | 7,316 | -0.01% |
|
2021/03/05 | 4 | 44.24 | 0 | 0.00 | 44.30 | 4 | 7,337 | 0.05% |
|
2021/03/04 | 1.1 | 45.06 | 5 | 45.30 | 45.00 | -3.9 | 7,367 | -0.05% |
|
2021/03/03 | 11 | 45.21 | 19 | 45.09 | 46.20 | -8 | 7,644 | -0.10% |
|
2021/03/02 | 7 | 46.79 | 17 | 47.55 | 46.30 | -10 | 7,592 | -0.13% |
|
2021/02/26 | 9 | 47.30 | 7 | 47.08 | 47.35 | 2 | 7,537 | 0.03% |
|
2021/02/25 | 6 | 47.25 | 3 | 47.15 | 46.90 | 3 | 7,510 | 0.04% |
|
2021/02/24 | 4 | 47.06 | 11 | 47.15 | 46.70 | -7 | 7,609 | -0.09% |
|
2021/02/23 | 1 | 46.50 | 8 | 46.75 | 46.65 | -7 | 7,591 | -0.09% |
|
2021/02/22 | 17 | 47.91 | 15 | 48.46 | 47.45 | 2 | 7,530 | 0.03% |
|
2021/02/19 | 4 | 46.55 | 21 | 47.51 | 47.45 | -17 | 7,275 | -0.23% |
|
2021/02/18 | 2.1 | 47.01 | 3 | 47.18 | 46.85 | -0.9 | 7,114 | -0.01% |
|
2021/02/17 | 0 | 0.00 | 3 | 45.90 | 46.15 | -3 | 7,002 | -0.04% |
|
2021/02/04 | 14 | 43.80 | 0 | 0.00 | 43.90 | 14 | 6,937 | 0.20% |
|
2021/02/03 | 1 | 43.70 | 0 | 0.00 | 43.70 | 1 | 6,939 | 0.01% |
|
2021/02/02 | 0 | 0.00 | 1 | 43.40 | 43.75 | -1 | 6,955 | -0.01% |
|
2021/02/01 | 9 | 41.99 | 3 | 42.05 | 42.55 | 6 | 6,936 | 0.09% |
|
2021/01/29 | 1 | 43.90 | 7 | 43.70 | 43.10 | -6 | 6,909 | -0.09% |
|
2021/01/28 | 12 | 44.75 | 2 | 44.40 | 44.35 | 10 | 6,858 | 0.15% |
|
2021/01/27 | 0 | 0.00 | 2 | 44.93 | 45.45 | -2 | 6,841 | -0.03% |
|
2021/01/25 | 10 | 44.33 | 2 | 44.68 | 44.90 | 8 | 6,778 | 0.12% |
|
2021/01/22 | 3 | 43.95 | 22 | 43.89 | 44.65 | -19 | 6,759 | -0.28% |
|
2021/01/21 | 5 | 44.97 | 4 | 45.09 | 44.05 | 1 | 6,733 | 0.01% |
|
2021/01/20 | 3 | 45.70 | 6 | 46.13 | 45.10 | -3 | 6,699 | -0.04% |
|
2021/01/19 | 10 | 46.50 | 5 | 46.74 | 46.10 | 5 | 6,581 | 0.08% |
|
2021/01/18 | 4 | 46.11 | 7 | 45.94 | 46.10 | -3 | 6,537 | -0.05% |
|
2021/01/15 | 23 | 48.12 | 44 | 47.40 | 47.30 | -21 | 6,465 | -0.32% |
|
2021/01/14 | 28 | 47.22 | 22 | 48.03 | 48.20 | 6 | 6,337 | 0.09% |
|
2021/01/13 | 3 | 46.60 | 26 | 46.86 | 46.55 | -23 | 6,131 | -0.38% |
|
2021/01/12 | 9 | 47.03 | 4 | 46.95 | 46.15 | 5 | 6,067 | 0.08% |
|
2021/01/11 | 8 | 46.91 | 16 | 47.37 | 47.50 | -8 | 5,985 | -0.13% |
|
2021/01/08 | 1 | 45.55 | 2 | 45.60 | 45.35 | -1 | 5,832 | -0.02% |
|
2021/01/07 | 9 | 45.88 | 0 | 0.00 | 45.80 | 9 | 5,840 | 0.15% |
|
2021/01/06 | 3 | 45.28 | 2 | 46.00 | 45.65 | 1 | 5,914 | 0.02% |
|
2021/01/05 | 1 | 46.90 | 2 | 46.68 | 46.85 | -1 | 5,892 | -0.02% |
|
2021/01/04 | 5 | 47.65 | 6 | 47.76 | 47.65 | -1 | 5,976 | -0.02% |
|
2020/12/31 | 13 | 47.67 | 10 | 47.53 | 47.45 | 3 | 5,860 | 0.05% |
|
2020/12/30 | 1 | 46.55 | 2 | 46.50 | 46.70 | -1 | 5,800 | -0.02% |
|
2020/12/29 | 1 | 46.40 | 3 | 46.13 | 46.20 | -2 | 5,800 | -0.03% |
|
2020/12/28 | 5 | 46.69 | 3 | 46.58 | 46.65 | 2 | 5,771 | 0.03% |
|
2020/12/25 | 7 | 46.56 | 5 | 46.57 | 46.40 | 2 | 5,712 | 0.04% |
|
2020/12/24 | 8 | 46.99 | 17 | 46.60 | 46.75 | -9 | 5,641 | -0.16% |
|
2020/12/23 | 6 | 46.31 | 13 | 45.77 | 46.20 | -7 | 5,543 | -0.13% |
|
2020/12/22 | 4 | 45.86 | 3 | 45.40 | 44.90 | 1 | 5,383 | 0.02% |
|
2020/12/21 | 7 | 44.07 | 7 | 43.66 | 45.05 | 0 | 5,259 | 0.00% |
|
2020/12/18 | 1 | 44.75 | 1.2 | 45.26 | 44.75 | -0.2 | 5,182 | 0.00% |
|
2020/12/17 | 3 | 44.95 | 13 | 45.07 | 45.00 | -10 | 5,165 | -0.19% |
|
2020/12/16 | 2 | 45.43 | 7 | 45.49 | 45.30 | -5 | 5,161 | -0.10% |
|
2020/12/15 | 10.8 | 45.73 | 166 | 46.91 | 45.15 | -155.2 | 5,109 | -3.04% |
大賣/鉅額交易
|
2020/12/14 | 2 | 47.58 | 4 | 47.10 | 47.40 | -2 | 4,874 | -0.04% |
|
2020/12/11 | 9 | 47.30 | 13 | 47.77 | 46.95 | -4 | 4,843 | -0.08% |
|
2020/12/10 | 27 | 49.53 | 5 | 49.68 | 48.25 | 22 | 4,790 | 0.46% |
|
2020/12/09 | 38 | 50.91 | 14 | 51.12 | 51.00 | 24 | 4,654 | 0.52% |
|
2020/12/08 | 45 | 49.85 | 34 | 49.72 | 50.20 | 11 | 4,480 | 0.25% |
|
2020/12/07 | 54 | 50.67 | 40 | 50.90 | 50.80 | 14 | 4,324 | 0.32% |
|
2020/12/04 | 49 | 48.78 | 23 | 48.86 | 48.75 | 26 | 3,916 | 0.66% |
|
2020/12/03 | 37 | 47.78 | 26 | 47.78 | 47.50 | 11 | 3,684 | 0.30% |
|
2020/12/02 | 13 | 46.02 | 11 | 46.09 | 46.45 | 2 | 3,307 | 0.06% |
|
2020/12/01 | 14 | 45.31 | 6 | 45.48 | 45.50 | 8 | 3,232 | 0.25% |
|
2020/11/30 | 4 | 45.41 | 6 | 45.49 | 45.20 | -2 | 3,333 | -0.06% |
|
2020/11/27 | 22.9 | 46.35 | 15 | 46.40 | 45.75 | 7.9 | 3,579 | 0.22% |
|
2020/11/26 | 4 | 44.30 | 1 | 44.20 | 44.35 | 3 | 3,259 | 0.09% |
|
2020/11/25 | 0 | 0.00 | 1 | 43.95 | 43.75 | -1 | 3,232 | -0.03% |
|
2020/11/24 | 1 | 44.40 | 7 | 44.04 | 43.90 | -6 | 3,200 | -0.19% |
|
2020/11/23 | 19 | 44.59 | 4 | 44.96 | 44.80 | 15 | 3,145 | 0.48% |
|
2020/11/20 | 3 | 43.20 | 5 | 43.31 | 43.70 | -2 | 2,993 | -0.07% |
|
2020/11/19 | 0 | 0.00 | 1 | 42.45 | 42.50 | -1 | 2,942 | -0.03% |
|
2020/11/18 | 0 | 0.00 | 4 | 42.68 | 42.65 | -4 | 2,939 | -0.14% |
|
2020/11/16 | 2 | 41.93 | 1 | 42.00 | 42.05 | 1 | 2,982 | 0.03% |
|
2020/11/13 | 3 | 41.70 | 4 | 41.70 | 41.90 | -1 | 3,028 | -0.03% |
|
2020/11/10 | 2 | 42.93 | 0 | 0.00 | 42.50 | 2 | 3,138 | 0.06% |
|
2020/11/03 | 1 | 41.55 | 1 | 41.55 | 41.65 | 0 | 3,397 | 0.00% |
|
2020/10/30 | 1 | 41.40 | 0 | 0.00 | 41.40 | 1 | 3,457 | 0.03% |
|
2020/10/29 | 0 | 0.00 | 4 | 41.25 | 42.20 | -4 | 3,572 | -0.11% |
|
2020/10/26 | 1 | 43.90 | 0 | 0.00 | 43.90 | 1 | 3,690 | 0.03% |
|
2020/10/23 | 1 | 44.15 | 2 | 44.00 | 43.95 | -1 | 3,731 | -0.03% |
|
2020/10/22 | 6 | 44.20 | 0 | 0.00 | 43.50 | 6 | 3,787 | 0.16% |
|
2020/10/21 | 1 | 45.70 | 0 | 0.00 | 45.60 | 1 | 3,744 | 0.03% |
|
2020/10/20 | 0 | 0.00 | 2 | 45.75 | 45.75 | -2 | 3,749 | -0.05% |
|
2020/10/19 | 0 | 0.00 | 2 | 45.73 | 45.65 | -2 | 3,768 | -0.05% |
|
2020/10/16 | 1 | 45.80 | 4 | 45.65 | 45.30 | -3 | 3,780 | -0.08% |
|
2020/10/14 | 3 | 46.85 | 8 | 46.69 | 46.50 | -5 | 3,768 | -0.13% |
|
2020/10/13 | 2 | 45.80 | 3 | 46.00 | 45.85 | -1 | 3,693 | -0.03% |
|
2020/10/12 | 2 | 46.80 | 5 | 46.10 | 45.50 | -3 | 3,642 | -0.08% |
|
2020/10/08 | 0 | 0.00 | 1 | 45.15 | 45.15 | -1 | 3,536 | -0.03% |
|
2020/10/07 | 3 | 44.90 | 2 | 44.70 | 44.55 | 1 | 3,507 | 0.03% |
|
2020/10/05 | 3 | 42.80 | 2 | 42.68 | 42.80 | 1 | 3,508 | 0.03% |
|
2020/09/29 | 0 | 0.00 | 1 | 41.65 | 41.20 | -1 | 4,078 | -0.02% |
|
2020/09/28 | 3 | 41.65 | 0 | 0.00 | 41.70 | 3 | 4,303 | 0.07% |
|
2020/09/25 | 1 | 40.90 | 0 | 0.00 | 40.90 | 1 | 4,341 | 0.02% |
|
2020/09/24 | 1 | 42.20 | 0 | 0.00 | 42.05 | 1 | 4,396 | 0.02% |
|
2020/09/23 | 0 | 0.00 | 1 | 44.00 | 43.75 | -1 | 4,394 | -0.02% |
|
2020/09/22 | 1 | 43.90 | 5 | 43.77 | 44.00 | -4 | 4,399 | -0.09% |
|
2020/09/21 | 3 | 45.20 | 0 | 0.00 | 45.05 | 3 | 4,359 | 0.07% |
|
2020/09/18 | 2 | 45.20 | 0 | 0.00 | 45.20 | 2 | 4,321 | 0.05% |
|
2020/09/17 | 0 | 0.00 | 1 | 45.45 | 45.25 | -1 | 4,319 | -0.02% |
|
2020/09/16 | 0 | 0.00 | 3 | 45.30 | 45.30 | -3 | 4,300 | -0.07% |
|
2020/09/15 | 13 | 45.50 | 19 | 45.52 | 45.00 | -6 | 4,317 | -0.14% |
|
2020/09/14 | 1 | 44.15 | 0 | 0.00 | 44.80 | 1 | 4,231 | 0.02% |
|
2020/09/11 | 1 | 43.40 | 2 | 43.30 | 43.10 | -1 | 4,186 | -0.02% |
|
2020/09/09 | 0 | 0.00 | 3 | 44.32 | 44.35 | -3 | 4,145 | -0.07% |
|
2020/09/07 | 9 | 45.36 | 5 | 45.48 | 44.75 | 4 | 4,107 | 0.10% |
|
2020/09/04 | 1 | 44.55 | 2 | 44.50 | 44.90 | -1 | 4,073 | -0.02% |
|
2020/09/03 | 5 | 45.88 | 2 | 45.63 | 45.50 | 3 | 4,036 | 0.07% |
|
2020/09/02 | 14 | 45.80 | 22 | 46.29 | 46.60 | -8 | 3,899 | -0.21% |
|
2020/09/01 | 1 | 43.35 | 1 | 42.80 | 43.20 | 0 | 3,618 | 0.00% |
|
2020/08/31 | 1 | 43.00 | 0 | 0.00 | 42.80 | 1 | 3,675 | 0.03% |
|
2020/08/26 | 4 | 43.90 | 1 | 43.65 | 43.60 | 3 | 3,725 | 0.08% |
|
2020/08/25 | 2 | 43.65 | 1 | 43.85 | 43.80 | 1 | 3,756 | 0.03% |
|
2020/08/21 | 3 | 42.55 | 6 | 42.78 | 43.05 | -3 | 3,855 | -0.08% |
|
2020/08/20 | 3 | 42.90 | 1 | 42.20 | 42.55 | 2 | 3,846 | 0.05% |
|
2020/08/19 | 11 | 44.34 | 5 | 44.87 | 44.00 | 6 | 3,804 | 0.16% |
|
2020/08/18 | 9 | 46.56 | 9 | 45.96 | 45.65 | 0 | 3,761 | 0.00% |
|
2020/08/17 | 2 | 46.68 | 5 | 46.17 | 46.65 | -3 | 3,716 | -0.08% |
|
2020/08/14 | 3 | 45.47 | 51 | 45.34 | 45.60 | -48 | 3,649 | -1.32% |
|
2020/08/13 | 11 | 46.32 | 6 | 46.03 | 45.95 | 5 | 3,628 | 0.14% |
|
2020/08/12 | 0 | 0.00 | 5 | 45.50 | 45.15 | -5 | 3,551 | -0.14% |
|
2020/08/11 | 5 | 45.45 | 3 | 45.55 | 44.95 | 2 | 3,516 | 0.06% |
|
2020/08/10 | 55 | 47.41 | 7 | 47.74 | 47.30 | 48 | 3,459 | 1.39% |
|
2020/08/07 | 1 | 46.50 | 2 | 46.58 | 47.10 | -1 | 3,354 | -0.03% |
|
2020/08/06 | 1 | 46.05 | 1 | 47.05 | 46.00 | 0 | 3,321 | 0.00% |
|
2020/08/05 | 3 | 47.10 | 5 | 47.34 | 47.00 | -2 | 3,283 | -0.06% |
|
2020/08/04 | 7 | 47.00 | 31 | 47.15 | 47.00 | -24 | 3,286 | -0.73% |
|
2020/08/03 | 13 | 46.36 | 4 | 46.75 | 46.40 | 9 | 3,226 | 0.28% |
|
2020/07/31 | 24 | 45.85 | 3 | 46.63 | 46.30 | 21 | 3,255 | 0.65% |
|
2020/07/30 | 24 | 45.22 | 8 | 45.58 | 46.00 | 16 | 3,211 | 0.50% |
|
2020/07/29 | 16 | 44.45 | 5 | 43.97 | 44.95 | 11 | 3,135 | 0.35% |
|
2020/07/28 | 52 | 45.13 | 58 | 42.76 | 42.70 | -6 | 3,103 | -0.19% |
|
2020/07/27 | 3 | 43.58 | 5 | 43.55 | 44.00 | -2 | 3,047 | -0.07% |
|
2020/07/24 | 1 | 43.50 | 0 | 0.00 | 42.70 | 1 | 3,010 | 0.03% |
|
2020/07/23 | 1 | 44.20 | 0 | 0.00 | 44.20 | 1 | 2,999 | 0.03% |
|
2020/07/22 | 2 | 44.68 | 19 | 44.22 | 44.60 | -17 | 2,977 | -0.57% |
|
2020/07/21 | 3 | 43.23 | 2 | 43.63 | 43.20 | 1 | 2,941 | 0.03% |
|
2020/07/20 | 4 | 43.10 | 11 | 43.29 | 43.25 | -7 | 2,928 | -0.24% |
|
2020/07/17 | 3 | 42.97 | 5 | 42.88 | 43.00 | -2 | 2,887 | -0.07% |
|
2020/07/16 | 2 | 42.35 | 1 | 42.40 | 42.30 | 1 | 2,866 | 0.03% |
|
2020/07/15 | 1 | 43.00 | 1 | 42.50 | 41.70 | 0 | 2,861 | 0.00% |
|
2020/07/14 | 4 | 43.60 | 0 | 0.00 | 43.30 | 4 | 2,902 | 0.14% |
|
2020/07/13 | 2 | 43.78 | 2 | 44.00 | 43.80 | 0 | 2,906 | 0.00% |
|
2020/07/10 | 3 | 44.37 | 2 | 43.80 | 43.70 | 1 | 2,895 | 0.03% |
|
2020/07/09 | 23 | 47.56 | 22 | 46.60 | 45.55 | 1 | 2,814 | 0.04% |
|
2020/07/08 | 50 | 48.15 | 52 | 48.18 | 47.45 | -2 | 2,649 | -0.08% |
|
2020/07/07 | 2 | 43.33 | 7 | 44.35 | 45.35 | -5 | 2,235 | -0.22% |
|
2020/07/06 | 2 | 40.70 | 2 | 40.73 | 41.25 | 0 | 2,022 | 0.00% |
|
2020/07/03 | 7 | 41.06 | 7 | 41.01 | 40.85 | 0 | 1,990 | 0.00% |
|
2020/07/02 | 2 | 40.35 | 3 | 40.00 | 40.40 | -1 | 1,919 | -0.05% |
|
2020/07/01 | 4 | 39.43 | 2 | 39.53 | 39.30 | 2 | 1,904 | 0.11% |
|
2020/06/30 | 1 | 38.75 | 0 | 0.00 | 38.70 | 1 | 1,921 | 0.05% |
|
2020/06/29 | 1 | 38.55 | 1 | 38.80 | 38.35 | 0 | 1,924 | 0.00% |
|
2020/06/23 | 2 | 38.30 | 2 | 38.40 | 38.35 | 0 | 1,914 | 0.00% |
|
2020/06/22 | 7 | 40.01 | 126 | 40.01 | 38.70 | -119 | 1,906 | -6.24% |
大賣/鉅額交易
|
2020/06/18 | 0 | 0.00 | 1 | 38.60 | 38.35 | -1 | 1,857 | -0.05% |
|
2020/06/17 | 0 | 0.00 | 1 | 38.60 | 38.45 | -1 | 1,857 | -0.05% |
|
2020/06/16 | 1 | 38.05 | 0 | 0.00 | 38.20 | 1 | 1,870 | 0.05% |
|
2020/06/15 | 3 | 37.98 | 1 | 37.85 | 37.65 | 2 | 1,892 | 0.11% |
|
2020/06/11 | 0 | 38.20 | 0 | 0.00 | 38.20 | 0 | 1,906 | 0.00% |
|
2020/06/10 | 1 | 39.30 | 0 | 0.00 | 39.35 | 1 | 1,906 | 0.05% |
|
2020/06/09 | 6 | 39.90 | 0 | 0.00 | 39.40 | 6 | 1,938 | 0.31% |
|
2020/06/08 | 20 | 40.55 | 27 | 39.72 | 39.55 | -7 | 1,954 | -0.36% |
|
2020/06/05 | 1 | 39.90 | 186 | 39.95 | 40.10 | -185 | 1,936 | -9.55% |
大賣/鉅額交易
|
2020/06/04 | 0 | 0.00 | 54 | 39.24 | 38.95 | -54 | 1,896 | -2.85% |
|
2020/06/03 | 1 | 38.85 | 2 | 38.75 | 38.75 | -1 | 2,000 | -0.05% |
|
2020/06/02 | 5 | 38.58 | 1 | 38.30 | 38.30 | 4 | 2,014 | 0.20% |
|
2020/05/29 | 1 | 39.30 | 0 | 0.00 | 39.05 | 1 | 1,963 | 0.05% |
|
2020/05/28 | 5 | 39.25 | 10 | 38.63 | 38.95 | -5 | 1,932 | -0.26% |
|
2020/05/27 | 1 | 38.20 | 0 | 0.00 | 38.15 | 1 | 1,846 | 0.05% |
|
2020/05/26 | 3 | 38.60 | 2 | 38.55 | 38.05 | 1 | 1,845 | 0.05% |
|
2020/05/25 | 9 | 37.77 | 0 | 0.00 | 38.10 | 9 | 1,824 | 0.49% |
|
2020/05/21 | 1 | 36.90 | 0 | 0.00 | 36.95 | 1 | 1,780 | 0.06% |
|
2020/05/19 | 1 | 35.50 | 24 | 35.55 | 35.50 | -23 | 1,830 | -1.26% |
|
2020/05/18 | 2 | 35.33 | 2 | 35.05 | 35.05 | 0 | 1,831 | 0.00% |
|
2020/05/12 | 2 | 38.53 | 50 | 38.03 | 38.15 | -48 | 1,772 | -2.71% |
|
2020/05/11 | 3 | 38.27 | 19 | 38.92 | 38.30 | -16 | 1,763 | -0.91% |
|
2020/05/08 | 0 | 0.00 | 2 | 39.20 | 39.15 | -2 | 1,720 | -0.12% |
|
2020/05/07 | 76 | 38.03 | 11 | 38.86 | 39.15 | 65 | 1,648 | 3.94% |
|
2020/05/06 | 0 | 0.00 | 1 | 37.75 | 37.40 | -1 | 1,566 | -0.06% |
|
2020/05/05 | 1 | 36.75 | 20 | 36.30 | 36.30 | -19 | 1,535 | -1.24% |
|
2020/05/04 | 1 | 36.40 | 1 | 36.25 | 36.25 | 0 | 1,529 | 0.00% |
|
2020/04/30 | 1 | 37.55 | 0 | 0.00 | 37.70 | 1 | 1,516 | 0.07% |
|
2020/04/29 | 20 | 37.40 | 0 | 0.00 | 37.30 | 20 | 1,523 | 1.31% |
|
2020/04/28 | 0 | 0.00 | 1 | 37.35 | 36.85 | -1 | 1,526 | -0.07% |
|
2020/04/27 | 1 | 36.60 | 2 | 36.70 | 36.95 | -1 | 1,557 | -0.06% |
|
2020/04/23 | 2 | 35.90 | 5 | 36.06 | 36.00 | -3 | 1,565 | -0.19% |
|
2020/04/22 | 2 | 34.53 | 2 | 34.88 | 35.60 | 0 | 1,564 | 0.00% |
|
2020/04/20 | 2 | 36.65 | 4 | 36.84 | 36.80 | -2 | 1,551 | -0.13% |
|
2020/04/17 | 15 | 38.15 | 1 | 38.30 | 37.25 | 14 | 1,546 | 0.91% |
|
2020/04/16 | 1 | 36.00 | 0 | 0.00 | 36.90 | 1 | 1,458 | 0.07% |
|
2020/04/15 | 1 | 35.55 | 1.1 | 35.25 | 35.60 | -0.1 | 1,428 | -0.01% |
|
2020/04/14 | 1 | 34.30 | 2 | 34.43 | 34.75 | -1 | 1,400 | -0.07% |
|
2020/04/10 | 1.1 | 33.87 | 0 | 0.00 | 34.00 | 1.1 | 1,392 | 0.08% |
|
2020/04/09 | 2 | 34.63 | 3 | 34.18 | 34.15 | -1 | 1,431 | -0.07% |
|
2020/04/08 | 0 | 0.00 | 93 | 34.90 | 34.95 | -93 | 1,466 | -6.34% |
|
2020/04/07 | 3 | 34.27 | 74 | 34.35 | 34.35 | -71 | 1,448 | -4.90% |
|
2020/04/06 | 2 | 33.15 | 77 | 33.51 | 33.65 | -75 | 1,434 | -5.23% |
|
2020/04/01 | 0 | 0.00 | 24 | 32.78 | 33.05 | -24 | 1,427 | -1.68% |
|
2020/03/31 | 10 | 31.50 | 0 | 0.00 | 31.10 | 10 | 1,399 | 0.71% |
|
2020/03/30 | 3 | 30.00 | 0 | 0.00 | 31.05 | 3 | 1,403 | 0.21% |
|
2020/03/27 | 0 | 0.00 | 2 | 31.20 | 30.75 | -2 | 1,452 | -0.14% |
|
2020/03/26 | 1 | 30.75 | 0 | 0.00 | 30.80 | 1 | 1,445 | 0.07% |
|
2020/03/25 | 3 | 31.30 | 0 | 0.00 | 30.60 | 3 | 1,441 | 0.21% |
|
2020/03/24 | 0 | 0.00 | 1 | 29.90 | 29.80 | -1 | 1,424 | -0.07% |
|
2020/03/23 | 6 | 28.18 | 3 | 28.37 | 28.10 | 3 | 1,423 | 0.21% |
|
2020/03/20 | 16 | 28.80 | 8 | 29.18 | 29.15 | 8 | 1,424 | 0.56% |
|
2020/03/19 | 0 | 0.00 | 7 | 27.20 | 27.20 | -7 | 1,415 | -0.49% |
|
2020/03/18 | 6 | 30.53 | 2 | 30.93 | 30.20 | 4 | 1,403 | 0.29% |
|
2020/03/17 | 0 | 0.00 | 7 | 30.60 | 30.20 | -7 | 1,399 | -0.50% |
|
2020/03/16 | 0 | 0.00 | 3 | 34.05 | 32.25 | -3 | 1,381 | -0.22% |
|
2020/03/13 | 3 | 34.40 | 1 | 35.00 | 35.00 | 2 | 1,369 | 0.15% |
|
2020/03/12 | 2 | 38.90 | 0 | 0.00 | 38.20 | 2 | 1,354 | 0.15% |
|
2020/03/11 | 1 | 41.35 | 0 | 0.00 | 41.40 | 1 | 1,335 | 0.07% |
|
2020/03/10 | 1 | 42.35 | 0 | 0.00 | 42.20 | 1 | 1,331 | 0.08% |
|
2020/03/09 | 5 | 44.72 | 4 | 44.79 | 43.40 | 1 | 1,310 | 0.08% |
|
2020/03/06 | 3 | 42.58 | 5 | 42.97 | 42.90 | -2 | 1,193 | -0.17% |
|
2020/03/02 | 1 | 40.80 | 1 | 40.85 | 41.15 | 0 | 1,498 | 0.00% |
|
2020/02/24 | 2 | 42.70 | 0 | 0.00 | 42.80 | 2 | 1,530 | 0.13% |
|
2020/02/20 | 8.5 | 44.01 | 12 | 44.14 | 44.10 | -3.5 | 1,556 | -0.22% |
|
2020/02/19 | 1 | 41.50 | 0 | 0.00 | 42.20 | 1 | 1,519 | 0.07% |
|
2020/02/11 | 1 | 40.90 | 0 | 0.00 | 40.95 | 1 | 1,578 | 0.06% |
|
2020/02/10 | 2 | 40.90 | 0 | 0.00 | 40.60 | 2 | 1,588 | 0.13% |
|
2020/02/05 | 1 | 41.65 | 1 | 41.25 | 41.65 | 0 | 1,598 | 0.00% |
|
2020/02/03 | 0 | 0.00 | 7 | 38.20 | 40.00 | -7 | 1,645 | -0.43% |
|
2020/01/31 | 1 | 41.05 | 0 | 0.00 | 41.20 | 1 | 1,670 | 0.06% |
|
2020/01/30 | 2 | 43.00 | 2 | 41.85 | 41.45 | 0 | 1,790 | 0.00% |
|
2020/01/20 | 3 | 45.85 | 0 | 0.00 | 45.85 | 3 | 1,782 | 0.17% |
|
2020/01/15 | 2 | 46.30 | 0 | 0.00 | 46.10 | 2 | 1,805 | 0.11% |
|
2020/01/08 | 7 | 46.30 | 0 | 0.00 | 46.10 | 7 | 1,972 | 0.35% |
|
2020/01/07 | 3 | 46.65 | 1 | 46.45 | 46.25 | 2 | 1,999 | 0.10% |
|
2020/01/06 | 0 | 0.00 | 1 | 46.60 | 46.50 | -1 | 2,008 | -0.05% |
|
2020/01/03 | 1 | 47.20 | 7 | 47.64 | 47.20 | -6 | 2,008 | -0.30% |
|
2020/01/02 | 2 | 48.20 | 298 | 48.01 | 48.40 | -296 | 1,967 | -15.04% |
大賣/鉅額交易
|
2019/12/31 | 0 | 0.00 | 1 | 47.10 | 46.75 | -1 | 1,935 | -0.05% |
|
2019/12/30 | 0 | 0.00 | 6 | 47.43 | 47.10 | -6 | 1,936 | -0.31% |
|
2019/12/27 | 1 | 47.60 | 104 | 47.65 | 47.55 | -103 | 1,933 | -5.33% |
大賣/鉅額交易
|
2019/12/26 | 1 | 47.20 | 0 | 0.00 | 47.25 | 1 | 1,921 | 0.05% |
|
2019/12/24 | 2 | 47.13 | 62 | 47.49 | 47.00 | -60 | 1,937 | -3.10% |
|
2019/12/23 | 0 | 0.00 | 70 | 46.27 | 46.55 | -70 | 1,898 | -3.69% |
|
2019/12/20 | 0 | 0.00 | 21 | 46.74 | 46.60 | -21 | 1,898 | -1.11% |
|
2019/12/19 | 0 | 0.00 | 63 | 46.64 | 46.50 | -63 | 1,906 | -3.30% |
|
2019/12/18 | 0 | 0.00 | 57 | 47.03 | 47.00 | -57 | 1,934 | -2.95% |
|
2019/12/17 | 0 | 0.00 | 1 | 46.75 | 46.85 | -1 | 1,952 | -0.05% |
|
2019/12/16 | 2 | 46.60 | 296 | 46.72 | 46.80 | -294 | 1,961 | -14.99% |
大賣/鉅額交易
|
2019/12/13 | 0 | 0.00 | 2 | 46.15 | 46.15 | -2 | 1,959 | -0.10% |
|
2019/12/11 | 1 | 46.85 | 0 | 0.00 | 46.60 | 1 | 1,972 | 0.05% |
|
2019/12/10 | 1 | 47.05 | 117 | 46.80 | 47.00 | -116 | 1,987 | -5.84% |
大賣/鉅額交易
|
2019/12/09 | 0 | 0.00 | 11 | 47.78 | 47.30 | -11 | 2,025 | -0.54% |
|
2019/12/06 | 5 | 47.20 | 0 | 0.00 | 47.10 | 5 | 2,110 | 0.24% |
|
2019/12/04 | 3 | 46.32 | 0 | 0.00 | 46.35 | 3 | 2,182 | 0.14% |
|
2019/12/03 | 4 | 46.64 | 0 | 0.00 | 46.65 | 4 | 2,211 | 0.18% |
|
2019/12/02 | 12 | 47.45 | 0 | 0.00 | 46.40 | 12 | 2,217 | 0.54% |
|
2019/11/29 | 18 | 49.40 | 11 | 49.91 | 48.35 | 7 | 2,186 | 0.32% |
|
2019/11/27 | 0 | 0.00 | 1 | 47.60 | 47.50 | -1 | 2,020 | -0.05% |
|
2019/11/26 | 2 | 47.50 | 2 | 47.75 | 47.25 | 0 | 2,061 | 0.00% |
|
2019/11/25 | 1 | 47.50 | 1 | 47.80 | 47.70 | 0 | 2,041 | 0.00% |
|
2019/11/21 | 1 | 46.25 | 0 | 0.00 | 46.60 | 1 | 2,094 | 0.05% |
|
2019/11/20 | 1 | 46.75 | 0 | 0.00 | 46.75 | 1 | 2,194 | 0.05% |
|
2019/11/19 | 3 | 47.57 | 0 | 0.00 | 47.45 | 3 | 2,202 | 0.14% |
|
2019/11/18 | 1 | 47.70 | 2 | 47.73 | 47.95 | -1 | 2,206 | -0.05% |
|
2019/11/14 | 1 | 46.80 | 0 | 0.00 | 46.75 | 1 | 2,228 | 0.04% |
|
2019/11/13 | 0 | 0.00 | 2 | 46.85 | 46.65 | -2 | 2,240 | -0.09% |
|
2019/11/12 | 1 | 46.40 | 1 | 46.65 | 46.65 | 0 | 2,247 | 0.00% |
|
2019/11/11 | 2 | 46.80 | 1 | 46.15 | 46.30 | 1 | 2,258 | 0.04% |
|
2019/11/08 | 0 | 0.00 | 2 | 46.55 | 47.05 | -2 | 2,247 | -0.09% |
|
2019/11/07 | 2 | 45.90 | 0 | 0.00 | 45.95 | 2 | 2,238 | 0.09% |
|
2019/11/06 | 0 | 0.00 | 1 | 46.70 | 46.60 | -1 | 2,239 | -0.04% |
|
2019/11/01 | 0 | 0.00 | 1 | 46.70 | 46.70 | -1 | 2,238 | -0.04% |
|
2019/10/30 | 1 | 47.45 | 1.3 | 47.05 | 47.50 | -0.3 | 2,249 | -0.01% |
|
2019/10/29 | 3 | 47.62 | 1 | 48.55 | 47.25 | 2 | 2,313 | 0.09% |
|
2019/10/28 | 9 | 48.37 | 10 | 48.56 | 48.35 | -1 | 2,408 | -0.04% |
|
2019/10/25 | 0 | 0.00 | 2 | 50.25 | 49.85 | -2 | 2,298 | -0.09% |
|
2019/10/24 | 1 | 49.60 | 0 | 0.00 | 49.60 | 1 | 2,285 | 0.04% |
|
2019/10/23 | 2 | 49.60 | 1 | 49.70 | 49.15 | 1 | 2,286 | 0.04% |
|
2019/10/22 | 2 | 49.30 | 0 | 0.00 | 49.40 | 2 | 2,297 | 0.09% |
|
2019/10/21 | 0 | 0.00 | 1 | 48.50 | 49.20 | -1 | 2,288 | -0.04% |
|
2019/10/18 | 1 | 49.30 | 2 | 49.38 | 48.85 | -1 | 2,296 | -0.04% |
|
2019/10/17 | 3 | 50.47 | 0 | 0.00 | 50.40 | 3 | 2,276 | 0.13% |
|
2019/10/16 | 0 | 0.00 | 1 | 50.80 | 50.30 | -1 | 2,269 | -0.04% |
|
2019/10/15 | 1.1 | 51.19 | 6 | 51.30 | 51.10 | -4.9 | 2,248 | -0.22% |
|
2019/10/14 | 2 | 50.15 | 2 | 50.15 | 50.40 | 0 | 2,197 | 0.00% |
|
2019/10/09 | 0 | 0.00 | 70 | 49.72 | 49.60 | -70 | 2,173 | -3.22% |
|
2019/10/08 | 2 | 49.73 | 1 | 49.20 | 49.20 | 1 | 2,168 | 0.05% |
|
2019/10/07 | 1 | 50.30 | 0 | 0.00 | 50.00 | 1 | 2,207 | 0.05% |
|
2019/10/04 | 4 | 50.40 | 4 | 50.68 | 50.40 | 0 | 2,244 | 0.00% |
|
2019/10/03 | 0 | 0.00 | 4 | 49.54 | 50.10 | -4 | 2,228 | -0.18% |
|
2019/10/01 | 2 | 49.10 | 4 | 49.43 | 49.80 | -2 | 2,251 | -0.09% |
|
2019/09/27 | 6 | 48.62 | 1 | 48.60 | 48.60 | 5 | 2,287 | 0.22% |
|
2019/09/25 | 2 | 50.25 | 1 | 50.10 | 50.40 | 1 | 2,273 | 0.04% |
|
2019/09/24 | 1 | 51.00 | 0 | 0.00 | 50.50 | 1 | 2,293 | 0.04% |
|
2019/09/20 | 10 | 50.88 | 7 | 51.03 | 51.00 | 3 | 2,277 | 0.13% |
|
2019/09/19 | 1 | 50.00 | 1 | 50.40 | 50.40 | 0 | 2,242 | 0.00% |
|
2019/09/17 | 1 | 50.90 | 0 | 0.00 | 50.50 | 1 | 2,209 | 0.05% |
|
2019/09/16 | 3 | 50.70 | 1 | 50.40 | 50.40 | 2 | 2,237 | 0.09% |
|
2019/09/12 | 0 | 0.00 | 2 | 51.80 | 51.40 | -2 | 2,244 | -0.09% |
|
2019/09/11 | 3 | 51.63 | 0 | 0.00 | 51.80 | 3 | 2,229 | 0.13% |
|
2019/09/10 | 2 | 51.80 | 6 | 51.77 | 51.30 | -4 | 2,204 | -0.18% |
|
2019/09/09 | 5 | 52.78 | 9 | 52.98 | 52.80 | -4 | 2,163 | -0.18% |
|
2019/09/06 | 0 | 0.00 | 3 | 52.37 | 51.80 | -3 | 2,061 | -0.15% |
|
2019/09/05 | 9 | 52.02 | 4 | 51.88 | 51.80 | 5 | 1,994 | 0.25% |
|
2019/09/04 | 2 | 51.50 | 4 | 51.78 | 51.70 | -2 | 1,959 | -0.10% |
|
2019/09/03 | 1 | 51.50 | 2 | 50.95 | 50.80 | -1 | 1,935 | -0.05% |
|
2019/09/02 | 6 | 51.07 | 9 | 51.33 | 51.50 | -3 | 1,913 | -0.16% |
|
2019/08/30 | 8 | 51.88 | 6 | 51.33 | 50.90 | 2 | 1,883 | 0.11% |
|
2019/08/29 | 6 | 51.05 | 6 | 50.80 | 51.30 | 0 | 1,798 | 0.00% |
|
2019/08/28 | 2 | 49.98 | 2 | 49.58 | 49.60 | 0 | 1,747 | 0.00% |
|
2019/08/27 | 3 | 50.67 | 3 | 50.20 | 49.95 | 0 | 1,732 | 0.00% |
|
2019/08/26 | 3 | 50.23 | 1 | 49.90 | 49.90 | 2 | 1,703 | 0.12% |
|
2019/08/23 | 5.1 | 50.26 | 9 | 50.57 | 50.80 | -3.9 | 1,647 | -0.24% |
|
2019/08/22 | 1 | 49.85 | 1 | 49.30 | 49.30 | 0 | 1,548 | 0.00% |
|
2019/08/21 | 3 | 49.47 | 3 | 49.32 | 49.30 | 0 | 1,529 | 0.00% |
|
2019/08/20 | 7 | 49.41 | 3 | 49.37 | 49.50 | 4 | 1,515 | 0.26% |
|
2019/08/19 | 1 | 47.70 | 2 | 47.78 | 47.90 | -1 | 1,449 | -0.07% |
|
2019/08/16 | 0 | 0.00 | 2 | 47.28 | 47.50 | -2 | 1,457 | -0.14% |
|
2019/08/14 | 1 | 47.00 | 0 | 0.00 | 46.95 | 1 | 1,443 | 0.07% |
|
2019/08/08 | 1 | 48.25 | 0 | 0.00 | 48.30 | 1 | 1,416 | 0.07% |
|
2019/08/07 | 1 | 48.25 | 3 | 47.65 | 47.00 | -2 | 1,402 | -0.14% |
|
2019/08/05 | 1 | 47.60 | 0 | 0.00 | 47.30 | 1 | 1,407 | 0.07% |
|
2019/08/02 | 6 | 47.44 | 6 | 48.13 | 47.30 | 0 | 1,407 | 0.00% |
|
2019/08/01 | 1 | 49.15 | 0 | 0.00 | 49.45 | 1 | 1,378 | 0.07% |
|
2019/07/31 | 8 | 50.11 | 7 | 49.83 | 49.70 | 1 | 1,375 | 0.07% |
|
2019/07/30 | 18 | 52.97 | 21 | 52.68 | 52.00 | -3 | 1,298 | -0.23% |
|
2019/07/29 | 1 | 51.00 | 3 | 50.73 | 51.80 | -2 | 1,175 | -0.17% |
|
2019/07/26 | 2 | 51.80 | 4 | 51.00 | 51.30 | -2 | 1,160 | -0.17% |
|
2019/07/25 | 2 | 51.90 | 5 | 51.84 | 51.90 | -3 | 1,136 | -0.26% |
|
2019/07/24 | 8 | 51.56 | 2 | 51.25 | 51.70 | 6 | 1,129 | 0.53% |
|
2019/07/23 | 2 | 51.15 | 1 | 50.50 | 50.40 | 1 | 1,132 | 0.09% |
|
2019/07/22 | 3 | 51.20 | 5 | 51.00 | 51.00 | -2 | 1,122 | -0.18% |
|
2019/07/19 | 2 | 50.20 | 1 | 50.80 | 51.20 | 1 | 1,111 | 0.09% |
|
2019/07/17 | 1 | 49.80 | 3 | 49.98 | 49.55 | -2 | 1,067 | -0.19% |
|
2019/07/16 | 0 | 0.00 | 5 | 49.90 | 49.95 | -5 | 1,086 | -0.46% |
|
2019/07/15 | 2 | 50.60 | 1 | 50.30 | 50.60 | 1 | 1,094 | 0.09% |
|
2019/07/12 | 0 | 0.00 | 8 | 50.14 | 50.10 | -8 | 1,104 | -0.72% |
|
2019/07/11 | 12 | 50.18 | 2 | 50.30 | 50.30 | 10 | 1,112 | 0.90% |
|
2019/07/10 | 5 | 49.12 | 1 | 49.55 | 49.60 | 4 | 1,085 | 0.37% |
|
2019/07/09 | 2 | 47.28 | 2 | 47.25 | 47.20 | 0 | 1,049 | 0.00% |
|
2019/07/08 | 1 | 47.95 | 3 | 47.98 | 47.95 | -2 | 1,062 | -0.19% |
|
2019/07/05 | 3 | 48.55 | 0 | 0.00 | 48.20 | 3 | 1,087 | 0.28% |
|
2019/07/04 | 1 | 48.55 | 2 | 48.55 | 48.50 | -1 | 1,129 | -0.09% |
|
2019/07/03 | 1 | 47.10 | 2 | 47.00 | 47.00 | -1 | 1,106 | -0.09% |
|
2019/07/02 | 1 | 47.80 | 1 | 47.90 | 48.20 | 0 | 1,135 | 0.00% |
|
2019/07/01 | 4 | 46.86 | 0 | 0.00 | 48.00 | 4 | 1,149 | 0.35% |
|
2019/06/28 | 0 | 0.00 | 1 | 45.50 | 45.15 | -1 | 1,140 | -0.09% |
|
2019/06/27 | 2 | 45.98 | 1 | 45.85 | 45.85 | 1 | 1,161 | 0.09% |
|
2019/06/25 | 0 | 0.00 | 2 | 46.08 | 45.45 | -2 | 1,212 | -0.17% |
|
2019/06/21 | 2 | 45.95 | 2 | 46.33 | 45.65 | 0 | 1,287 | 0.00% |
|
2019/06/20 | 4 | 45.09 | 0 | 0.00 | 45.60 | 4 | 1,281 | 0.31% |
|
2019/06/19 | 0 | 0.00 | 2 | 43.90 | 44.00 | -2 | 1,386 | -0.14% |
|
2019/06/18 | 2 | 43.80 | 1 | 43.30 | 43.30 | 1 | 1,482 | 0.07% |
|
2019/06/17 | 1 | 43.60 | 0 | 0.00 | 43.40 | 1 | 1,560 | 0.06% |
|
2019/06/14 | 2 | 45.15 | 2 | 45.20 | 44.10 | 0 | 1,784 | 0.00% |
|
2019/06/13 | 0 | 0.00 | 2 | 44.10 | 44.20 | -2 | 1,812 | -0.11% |
|
2019/06/12 | 1 | 44.00 | 2 | 44.28 | 44.35 | -1 | 1,849 | -0.05% |
|
2019/06/11 | 3 | 44.45 | 0 | 0.00 | 44.25 | 3 | 1,861 | 0.16% |
|
2019/06/06 | 2 | 42.85 | 2 | 43.68 | 42.85 | 0 | 1,900 | 0.00% |
|
2019/06/05 | 2 | 44.20 | 2 | 44.15 | 44.10 | 0 | 1,899 | 0.00% |
|
2019/06/04 | 1 | 43.95 | 1 | 44.20 | 43.60 | 0 | 1,912 | 0.00% |
|
2019/05/30 | 1 | 42.75 | 1 | 43.00 | 43.00 | 0 | 1,960 | 0.00% |
|
2019/05/29 | 1 | 42.80 | 1 | 43.70 | 42.60 | 0 | 1,960 | 0.00% |
|
2019/05/28 | 2 | 44.18 | 2 | 44.05 | 44.05 | 0 | 1,972 | 0.00% |
|
2019/05/27 | 3 | 44.43 | 1 | 44.40 | 44.05 | 2 | 2,027 | 0.10% |
|
2019/05/24 | 3 | 45.15 | 3 | 45.17 | 45.60 | 0 | 2,048 | 0.00% |
|
2019/05/23 | 2 | 45.58 | 2 | 46.33 | 44.50 | 0 | 2,126 | 0.00% |
|
2019/05/22 | 1 | 45.50 | 1 | 45.60 | 45.95 | 0 | 2,214 | 0.00% |
|
2019/05/21 | 1 | 44.00 | 3 | 44.37 | 45.75 | -2 | 2,226 | -0.09% |
|
2019/05/20 | 6 | 44.67 | 3 | 44.37 | 44.20 | 3 | 2,230 | 0.13% |
|
2019/05/17 | 1 | 45.05 | 2 | 44.93 | 45.00 | -1 | 2,251 | -0.04% |
|
2019/05/16 | 0 | 0.00 | 1 | 46.45 | 45.00 | -1 | 2,308 | -0.04% |
|
2019/05/15 | 1 | 46.85 | 1 | 46.80 | 46.80 | 0 | 2,358 | 0.00% |
|
2019/05/14 | 2 | 45.53 | 2 | 45.85 | 46.60 | 0 | 2,434 | 0.00% |
|
2019/05/13 | 4 | 47.08 | 3 | 47.42 | 46.60 | 1 | 2,476 | 0.04% |
|
2019/05/09 | 2 | 47.25 | 2 | 48.15 | 47.15 | 0 | 2,493 | 0.00% |
|
2019/05/08 | 2 | 48.00 | 2 | 47.73 | 48.30 | 0 | 2,497 | 0.00% |
|
2019/05/06 | 4 | 48.00 | 5 | 48.37 | 48.00 | -1 | 2,520 | -0.04% |
|
2019/05/03 | 2 | 49.75 | 0 | 0.00 | 50.20 | 2 | 2,542 | 0.08% |
|
2019/05/02 | 1 | 49.25 | 2 | 49.13 | 49.25 | -1 | 2,559 | -0.04% |
|
2019/04/30 | 4 | 48.84 | 3 | 48.60 | 49.00 | 1 | 2,609 | 0.04% |
|
2019/04/29 | 8 | 48.34 | 7 | 50.30 | 48.10 | 1 | 2,845 | 0.04% |
|
2019/04/26 | 0 | 0.00 | 6 | 50.80 | 50.80 | -6 | 2,894 | -0.21% |
|
2019/04/25 | 3 | 51.53 | 0 | 0.00 | 51.40 | 3 | 2,978 | 0.10% |
|
2019/04/24 | 1 | 51.50 | 1 | 51.30 | 51.20 | 0 | 3,042 | 0.00% |
|
2019/04/23 | 2 | 52.00 | 0 | 0.00 | 51.90 | 2 | 3,045 | 0.07% |
|
2019/04/22 | 3 | 52.30 | 1 | 52.00 | 52.70 | 2 | 3,037 | 0.07% |
|
2019/04/19 | 1 | 51.30 | 0 | 0.00 | 50.80 | 1 | 3,017 | 0.03% |
|
2019/04/18 | 1 | 51.00 | 0 | 0.00 | 50.40 | 1 | 3,009 | 0.03% |
|
2019/04/16 | 3 | 50.73 | 1 | 51.00 | 51.00 | 2 | 3,014 | 0.07% |
|
2019/04/15 | 1 | 51.00 | 1 | 51.20 | 51.00 | 0 | 2,996 | 0.00% |
|
2019/04/12 | 1 | 50.90 | 12 | 51.29 | 50.90 | -11 | 2,998 | -0.37% |
|
2019/04/11 | 1 | 53.40 | 5 | 52.40 | 52.30 | -4 | 2,988 | -0.13% |
|
2019/04/10 | 4 | 54.45 | 2 | 55.25 | 54.00 | 2 | 2,958 | 0.07% |
|
2019/04/08 | 0 | 0.00 | 1 | 53.20 | 53.40 | -1 | 2,873 | -0.03% |
|
2019/04/03 | 2 | 52.60 | 6 | 52.22 | 52.70 | -4 | 2,836 | -0.14% |
|
2019/04/02 | 1 | 52.30 | 1 | 51.80 | 51.80 | 0 | 2,817 | 0.00% |
|
2019/04/01 | 2 | 51.80 | 3 | 51.90 | 51.90 | -1 | 2,802 | -0.04% |
|
2019/03/29 | 2 | 51.90 | 0 | 0.00 | 51.80 | 2 | 2,776 | 0.07% |
|
2019/03/28 | 0 | 0.00 | 2 | 52.20 | 51.40 | -2 | 2,767 | -0.07% |
|
2019/03/27 | 0 | 0.00 | 2 | 51.80 | 51.90 | -2 | 2,734 | -0.07% |
|
2019/03/26 | 2 | 52.00 | 1 | 53.00 | 52.00 | 1 | 2,714 | 0.04% |
|
2019/03/25 | 2 | 51.50 | 0 | 0.00 | 51.00 | 2 | 2,657 | 0.08% |
|
2019/03/22 | 6 | 53.60 | 4 | 52.70 | 52.50 | 2 | 2,627 | 0.08% |
|
2019/03/21 | 3 | 53.73 | 4 | 54.40 | 53.60 | -1 | 2,509 | -0.04% |
|
2019/03/20 | 2 | 52.00 | 2 | 52.50 | 53.00 | 0 | 2,412 | 0.00% |
|
2019/03/19 | 18 | 51.24 | 6 | 51.12 | 51.90 | 12 | 2,367 | 0.51% |
|
2019/03/18 | 3 | 48.90 | 2 | 49.13 | 49.20 | 1 | 2,145 | 0.05% |
|
2019/03/15 | 1 | 48.35 | 1 | 48.40 | 48.25 | 0 | 2,131 | 0.00% |
|
2019/03/14 | 2 | 48.30 | 2 | 48.10 | 48.00 | 0 | 2,126 | 0.00% |
|
2019/03/13 | 0 | 0.00 | 1 | 48.00 | 48.30 | -1 | 2,142 | -0.05% |
|
2019/03/12 | 1 | 48.10 | 11 | 48.60 | 48.10 | -10 | 2,173 | -0.46% |
|
2019/03/11 | 3 | 47.58 | 4 | 47.48 | 47.35 | -1 | 2,153 | -0.05% |
|
2019/03/08 | 3 | 46.30 | 0 | 0.00 | 46.90 | 3 | 2,208 | 0.14% |
|
2019/03/07 | 0 | 0.00 | 2 | 48.23 | 47.40 | -2 | 2,266 | -0.09% |
|
2019/03/06 | 3 | 48.17 | 4 | 48.03 | 48.10 | -1 | 2,397 | -0.04% |
|
2019/03/05 | 7 | 48.29 | 0 | 0.00 | 48.30 | 7 | 2,490 | 0.28% |
|
2019/03/04 | 1 | 47.95 | 0 | 0.00 | 47.90 | 1 | 2,501 | 0.04% |
|
2019/02/27 | 3 | 47.40 | 2 | 47.35 | 47.35 | 1 | 2,509 | 0.04% |
|
2019/02/26 | 5 | 48.87 | 2 | 48.20 | 48.10 | 3 | 2,515 | 0.12% |
|
2019/02/22 | 0 | 0.00 | 1 | 48.60 | 48.45 | -1 | 2,497 | -0.04% |
|
2019/02/21 | 1 | 48.50 | 0 | 0.00 | 49.80 | 1 | 2,425 | 0.04% |
|
2019/02/20 | 0 | 0.00 | 2 | 47.50 | 47.60 | -2 | 2,324 | -0.09% |
|
2019/02/19 | 3 | 46.97 | 0 | 0.00 | 46.80 | 3 | 2,312 | 0.13% |
|
2019/02/18 | 5 | 46.55 | 7 | 47.51 | 46.60 | -2 | 2,297 | -0.09% |
|
2019/02/15 | 7 | 49.21 | 3 | 48.27 | 47.35 | 4 | 2,274 | 0.18% |
|
2019/02/14 | 4 | 48.83 | 13 | 48.19 | 48.35 | -9 | 2,210 | -0.41% |
|
2019/02/13 | 5 | 48.25 | 7 | 47.89 | 48.60 | -2 | 2,158 | -0.09% |
|
2019/02/12 | 5 | 46.79 | 1 | 47.25 | 47.45 | 4 | 2,079 | 0.19% |
|
2019/02/11 | 2 | 45.70 | 2 | 46.40 | 45.60 | 0 | 2,032 | 0.00% |
|
2019/01/29 | 0 | 0.00 | 1 | 46.65 | 46.50 | -1 | 2,013 | -0.05% |
|
2019/01/25 | 6 | 48.18 | 1 | 48.35 | 47.50 | 5 | 2,017 | 0.25% |
|
2019/01/24 | 4 | 47.73 | 3 | 47.83 | 47.50 | 1 | 1,998 | 0.05% |
|
2019/01/23 | 5 | 46.78 | 5 | 46.66 | 46.90 | 0 | 1,972 | 0.00% |
|
2019/01/22 | 3 | 47.25 | 5 | 47.69 | 47.50 | -2 | 1,954 | -0.10% |
|
2019/01/21 | 6 | 48.95 | 6 | 49.17 | 48.15 | 0 | 1,914 | 0.00% |
|
2019/01/18 | 0 | 0.00 | 3 | 45.18 | 46.80 | -3 | 1,678 | -0.18% |
|
2019/01/17 | 2 | 46.33 | 1 | 46.00 | 44.00 | 1 | 1,608 | 0.06% |
|
2019/01/16 | 0 | 0.00 | 1 | 43.80 | 45.20 | -1 | 1,529 | -0.07% |
|
2019/01/15 | 1 | 41.75 | 0 | 0.00 | 41.85 | 1 | 1,464 | 0.07% |
|
2019/01/11 | 0 | 0.00 | 1 | 41.70 | 41.75 | -1 | 1,492 | -0.07% |
|
2019/01/10 | 2 | 41.80 | 3 | 42.25 | 41.95 | -1 | 1,493 | -0.07% |
|
2019/01/09 | 3 | 42.30 | 0 | 0.00 | 42.20 | 3 | 1,493 | 0.20% |
|
2019/01/08 | 2 | 40.23 | 1 | 39.55 | 40.65 | 1 | 1,472 | 0.07% |
|
2019/01/04 | 3 | 38.17 | 2 | 37.00 | 38.75 | 1 | 1,520 | 0.07% |
|
2019/01/03 | 3 | 37.83 | 4 | 38.14 | 37.80 | -1 | 1,530 | -0.07% |
|
2019/01/02 | 0 | 0.00 | 1 | 39.80 | 39.35 | -1 | 1,530 | -0.07% |
|
2018/12/28 | 1 | 39.75 | 1 | 39.95 | 39.70 | 0 | 1,539 | 0.00% |
|
2018/12/27 | 1 | 40.30 | 1 | 40.40 | 39.80 | 0 | 1,556 | 0.00% |
|
2018/12/26 | 2 | 39.60 | 3 | 40.43 | 39.60 | -1 | 1,571 | -0.06% |
|
2018/12/25 | 2 | 40.20 | 2 | 40.70 | 40.50 | 0 | 1,577 | 0.00% |
|
2018/12/21 | 6 | 39.54 | 3 | 38.93 | 39.90 | 3 | 1,572 | 0.19% |
|
2018/12/20 | 2 | 39.20 | 3 | 40.33 | 39.20 | -1 | 1,569 | -0.06% |
|
2018/12/19 | 2 | 40.90 | 2 | 41.13 | 40.90 | 0 | 1,569 | 0.00% |
|
2018/12/18 | 1 | 41.00 | 3 | 40.82 | 41.00 | -2 | 1,578 | -0.13% |
|
2018/12/17 | 4 | 41.23 | 1 | 40.95 | 41.10 | 3 | 1,583 | 0.19% |
|
2018/12/14 | 0 | 0.00 | 1 | 41.50 | 41.40 | -1 | 1,594 | -0.06% |
|
2018/12/12 | 2 | 43.20 | 4 | 43.24 | 42.90 | -2 | 1,618 | -0.12% |
|
2018/12/11 | 1 | 42.05 | 1 | 42.20 | 42.05 | 0 | 1,607 | 0.00% |
|
2018/12/10 | 2 | 40.78 | 2 | 41.60 | 41.00 | 0 | 1,629 | 0.00% |
|
2018/12/07 | 3 | 43.00 | 0.1 | 43.25 | 42.80 | 2.9 | 1,620 | 0.18% |
|
2018/12/06 | 3 | 43.50 | 17 | 44.90 | 43.80 | -14 | 1,620 | -0.86% |
|
2018/12/05 | 3 | 47.10 | 11 | 46.84 | 45.90 | -8 | 1,601 | -0.50% |
|
2018/12/04 | 0 | 0.00 | 1 | 48.30 | 48.30 | -1 | 1,574 | -0.06% |
|
2018/12/03 | 5 | 49.43 | 3 | 48.63 | 48.45 | 2 | 1,569 | 0.13% |
|
2018/11/30 | 16 | 47.99 | 7 | 48.31 | 48.45 | 9 | 1,534 | 0.59% |
|
2018/11/29 | 8 | 47.12 | 7 | 47.96 | 49.20 | 1 | 1,471 | 0.07% |
|
2018/11/28 | 1 | 42.95 | 2 | 43.10 | 45.40 | -1 | 1,334 | -0.07% |
|
2018/11/27 | 10 | 41.00 | 0.1 | 42.00 | 41.55 | 9.9 | 1,233 | 0.80% |
|
2018/11/23 | 0 | 0.00 | 5 | 38.00 | 38.25 | -5 | 1,185 | -0.42% |
|
2018/11/22 | 0 | 0.00 | 3 | 39.55 | 39.25 | -3 | 1,166 | -0.26% |
|
2018/11/21 | 0 | 0.00 | 1 | 37.40 | 38.00 | -1 | 1,130 | -0.09% |
|
2018/11/19 | 3 | 38.13 | 0 | 0.00 | 38.40 | 3 | 1,123 | 0.27% |
|
2018/11/16 | 6 | 37.05 | 0 | 0.00 | 37.00 | 6 | 1,121 | 0.53% |
|
2018/11/13 | 2 | 35.95 | 1 | 35.10 | 36.25 | 1 | 1,250 | 0.08% |
|
2018/11/12 | 1 | 36.25 | 1 | 36.30 | 36.25 | 0 | 1,254 | 0.00% |
|
2018/11/08 | 1 | 37.30 | 1 | 38.00 | 37.40 | 0 | 1,262 | 0.00% |
|
2018/11/07 | 3 | 38.00 | 2 | 37.48 | 37.90 | 1 | 1,267 | 0.08% |
|
2018/11/06 | 0 | 0.00 | 2 | 37.80 | 36.10 | -2 | 1,282 | -0.16% |
|
2018/11/05 | 1 | 38.65 | 1 | 38.80 | 38.30 | 0 | 1,284 | 0.00% |
|
2018/11/02 | 0 | 0.00 | 6 | 38.23 | 38.25 | -6 | 1,284 | -0.47% |
|
2018/11/01 | 5 | 37.49 | 0 | 0.00 | 37.70 | 5 | 1,268 | 0.39% |
|
2018/10/25 | 1 | 34.30 | 0 | 0.00 | 34.45 | 1 | 1,270 | 0.08% |
|
2018/10/23 | 0 | 0.00 | 1 | 38.30 | 36.85 | -1 | 1,309 | -0.08% |
|
2018/10/22 | 1 | 38.85 | 1 | 39.30 | 39.20 | 0 | 1,338 | 0.00% |
|
2018/10/19 | 4 | 36.94 | 4 | 37.18 | 39.50 | 0 | 1,313 | 0.00% |
|
2018/10/16 | 3 | 36.50 | 2 | 35.75 | 35.80 | 1 | 1,282 | 0.08% |
|
2018/10/15 | 1 | 35.95 | 0 | 0.00 | 35.75 | 1 | 1,276 | 0.08% |
|
2018/10/12 | 2 | 33.65 | 1 | 33.50 | 34.85 | 1 | 1,281 | 0.08% |
|
2018/10/11 | 2 | 34.50 | 0 | 0.00 | 34.50 | 2 | 1,246 | 0.16% |
|
2018/10/08 | 0.1 | 40.05 | 0 | 0.00 | 40.10 | 0.1 | 1,222 | 0.01% |
|
2018/10/05 | 0 | 0.00 | 3 | 38.73 | 39.30 | -3 | 1,232 | -0.24% |
|
2018/10/04 | 0 | 0.00 | 1 | 41.40 | 41.20 | -1 | 1,220 | -0.08% |
|
2018/09/26 | 1 | 45.40 | 1 | 44.80 | 44.80 | 0 | 1,231 | 0.00% |
|
2018/09/21 | 3 | 43.78 | 0 | 0.00 | 44.20 | 3 | 1,243 | 0.24% |
|
2018/09/20 | 0 | 0.00 | 1 | 43.70 | 43.80 | -1 | 1,259 | -0.08% |
|
2018/09/18 | 1 | 43.35 | 0 | 0.00 | 43.40 | 1 | 1,254 | 0.08% |
|
2018/09/14 | 2 | 45.10 | 0 | 0.00 | 45.75 | 2 | 1,246 | 0.16% |
|
2018/09/12 | 0 | 0.00 | 1 | 44.40 | 44.35 | -1 | 1,221 | -0.08% |
|
2018/09/10 | 4 | 49.43 | 1 | 47.60 | 47.20 | 3 | 1,207 | 0.25% |
|
2018/09/07 | 1 | 49.50 | 2 | 49.55 | 49.60 | -1 | 1,222 | -0.08% |
|
2018/08/30 | 0 | 0.00 | 1 | 54.50 | 54.60 | -1 | 1,445 | -0.07% |
|
2018/08/29 | 1 | 55.50 | 0 | 0.00 | 54.40 | 1 | 1,501 | 0.07% |
|
2018/08/21 | 3 | 50.13 | 3 | 51.00 | 51.20 | 0 | 1,803 | 0.00% |
|
2018/08/20 | 2 | 52.50 | 2 | 52.65 | 51.80 | 0 | 1,809 | 0.00% |
|
2018/08/17 | 0 | 0.00 | 1 | 57.50 | 57.30 | -1 | 1,770 | -0.06% |
|
2018/08/14 | 1 | 59.50 | 0 | 0.00 | 59.00 | 1 | 1,820 | 0.05% |
|
2018/08/08 | 1 | 63.60 | 0 | 0.00 | 63.20 | 1 | 1,903 | 0.05% |
|
2018/08/02 | 1 | 62.30 | 0 | 0.00 | 62.30 | 1 | 2,034 | 0.05% |
|
2018/08/01 | 0 | 0.00 | 1 | 63.70 | 64.00 | -1 | 2,059 | -0.05% |
|
2018/07/30 | 1 | 64.10 | 0 | 0.00 | 63.00 | 1 | 2,067 | 0.05% |
|
2018/07/27 | 1 | 63.50 | 3 | 63.47 | 63.40 | -2 | 2,066 | -0.10% |
|
2018/07/26 | 1 | 61.70 | 0 | 0.00 | 61.80 | 1 | 2,072 | 0.05% |
|
2018/07/23 | 1 | 60.00 | 0 | 0.00 | 59.90 | 1 | 2,153 | 0.05% |
|
2018/07/19 | 1 | 63.20 | 1 | 61.50 | 61.50 | 0 | 2,250 | 0.00% |
|
2018/07/16 | 0 | 0.00 | 1 | 60.90 | 60.50 | -1 | 2,381 | -0.04% |
|
2018/07/13 | 1 | 60.50 | 0 | 0.00 | 60.50 | 1 | 2,407 | 0.04% |
|
2018/07/06 | 2 | 60.20 | 1 | 59.60 | 60.60 | 1 | 2,477 | 0.04% |
|
2018/07/05 | 7 | 59.60 | 0 | 0.00 | 59.50 | 7 | 2,490 | 0.28% |
|
2018/07/03 | 0 | 0.00 | 1 | 63.20 | 60.20 | -1 | 2,496 | -0.04% |
|
2018/07/02 | 0 | 0.00 | 1 | 63.00 | 62.90 | -1 | 2,495 | -0.04% |
|
2018/06/29 | 1 | 62.00 | 0 | 0.00 | 63.00 | 1 | 2,509 | 0.04% |
|
2018/06/28 | 0 | 0.00 | 1 | 60.10 | 60.00 | -1 | 2,495 | -0.04% |
|
2018/06/27 | 1 | 62.10 | 0 | 0.00 | 61.30 | 1 | 2,515 | 0.04% |
|
2018/06/26 | 0 | 0.00 | 1 | 62.50 | 61.80 | -1 | 2,525 | -0.04% |
|
2018/06/25 | 1 | 63.60 | 1 | 64.80 | 63.00 | 0 | 2,522 | 0.00% |
|
2018/06/22 | 0 | 0.00 | 3 | 65.83 | 65.40 | -3 | 2,528 | -0.12% |
|
2018/06/21 | 3 | 66.40 | 0 | 0.00 | 66.80 | 3 | 2,545 | 0.12% |
|
2018/06/19 | 0 | 0.00 | 2 | 65.50 | 65.00 | -2 | 2,600 | -0.08% |
|
2018/06/15 | 0 | 0.00 | 2 | 67.90 | 66.90 | -2 | 2,621 | -0.08% |
|
2018/06/13 | 3 | 71.20 | 1 | 71.30 | 69.10 | 2 | 2,624 | 0.08% |
|
2018/06/12 | 1 | 71.00 | 9 | 72.07 | 70.70 | -8 | 2,696 | -0.30% |
|
2018/06/11 | 4 | 70.45 | 0 | 0.00 | 71.00 | 4 | 2,816 | 0.14% |
|
2018/06/08 | 1 | 69.40 | 1 | 69.60 | 69.00 | 0 | 2,833 | 0.00% |
|
2018/06/07 | 1 | 68.20 | 1 | 68.60 | 68.60 | 0 | 2,822 | 0.00% |
|
2018/06/06 | 1 | 68.60 | 0 | 0.00 | 68.50 | 1 | 2,878 | 0.03% |
|
2018/06/05 | 0 | 67.80 | 2.1 | 68.47 | 67.70 | -2.1 | 2,852 | -0.07% |
|
2018/06/04 | 1 | 67.50 | 2 | 67.00 | 67.40 | -1 | 2,807 | -0.04% |
|
2018/06/01 | 1 | 65.40 | 0 | 0.00 | 65.40 | 1 | 2,806 | 0.04% |
|
2018/05/31 | 4 | 67.00 | 4 | 68.23 | 66.60 | 0 | 2,799 | 0.00% |
|
2018/05/30 | 0 | 0.00 | 1 | 64.30 | 65.20 | -1 | 2,739 | -0.04% |
|
2018/05/29 | 4 | 65.15 | 4 | 66.20 | 65.20 | 0 | 2,724 | 0.00% |
|
2018/05/28 | 0 | 0.00 | 3 | 62.80 | 64.00 | -3 | 2,688 | -0.11% |
|
2018/05/25 | 4 | 61.03 | 2 | 61.10 | 61.20 | 2 | 2,701 | 0.07% |
|
2018/05/21 | 2 | 61.10 | 2 | 61.00 | 61.20 | 0 | 3,092 | 0.00% |
|
2018/05/17 | 1.1 | 60.29 | 0 | 0.00 | 60.00 | 1.1 | 3,163 | 0.03% |
|
2018/05/16 | 3 | 61.07 | 4 | 60.55 | 61.90 | -1 | 3,175 | -0.03% |
|
2018/05/15 | 2 | 58.90 | 2 | 59.20 | 58.90 | 0 | 3,205 | 0.00% |
|
2018/05/14 | 7 | 60.66 | 4 | 61.00 | 60.20 | 3 | 3,291 | 0.09% |
|
2018/05/11 | 2 | 59.50 | 0 | 0.00 | 59.30 | 2 | 3,337 | 0.06% |
|
2018/05/10 | 0 | 0.00 | 2 | 58.50 | 58.80 | -2 | 3,370 | -0.06% |
|
2018/05/09 | 0 | 0.00 | 1 | 56.90 | 56.90 | -1 | 3,412 | -0.03% |
|
2018/05/03 | 1 | 55.90 | 0 | 0.00 | 56.10 | 1 | 4,106 | 0.02% |
|
2018/05/02 | 1 | 55.60 | 1 | 54.10 | 54.10 | 0 | 4,069 | 0.00% |
|
2018/04/27 | 2 | 55.00 | 1 | 56.20 | 55.70 | 1 | 4,058 | 0.02% |
|
2018/04/26 | 0 | 0.00 | 1 | 57.60 | 55.60 | -1 | 4,058 | -0.02% |
|
2018/04/25 | 3 | 57.90 | 1 | 57.00 | 58.00 | 2 | 4,114 | 0.05% |
|
2018/04/24 | 1 | 54.20 | 12 | 55.77 | 54.70 | -11 | 4,081 | -0.27% |
|
2018/04/23 | 0 | 0.00 | 11 | 58.41 | 57.00 | -11 | 4,040 | -0.27% |
|
2018/04/20 | 2 | 62.00 | 14 | 61.83 | 60.60 | -12 | 3,983 | -0.30% |
|
2018/04/19 | 5 | 64.26 | 0 | 0.00 | 63.20 | 5 | 3,962 | 0.13% |
|
2018/04/18 | 8 | 66.60 | 10 | 66.52 | 63.90 | -2 | 3,956 | -0.05% |
|
2018/04/16 | 0 | 0.00 | 3 | 66.53 | 66.40 | -3 | 3,932 | -0.08% |
|
2018/04/13 | 2 | 68.25 | 0 | 0.00 | 67.00 | 2 | 3,916 | 0.05% |
|
2018/04/12 | 0 | 0.00 | 1 | 68.10 | 68.00 | -1 | 3,925 | -0.03% |
|
2018/04/11 | 5 | 68.84 | 0 | 0.00 | 69.00 | 5 | 3,939 | 0.13% |
|
2018/04/10 | 2 | 69.70 | 1.1 | 70.78 | 69.60 | 0.9 | 4,012 | 0.02% |
|
2018/04/03 | 1 | 68.50 | 1 | 68.60 | 69.30 | 0 | 4,036 | 0.00% |
|
2018/04/02 | 3 | 70.57 | 7 | 71.20 | 69.60 | -4 | 4,060 | -0.10% |
|
2018/03/30 | 0 | 0.00 | 1 | 72.00 | 71.20 | -1 | 4,050 | -0.02% |
|
2018/03/29 | 1 | 70.70 | 0 | 0.00 | 70.70 | 1 | 4,055 | 0.02% |
|
2018/03/28 | 6 | 71.30 | 7 | 71.81 | 71.30 | -1 | 4,043 | -0.02% |
|
2018/03/27 | 2 | 72.10 | 0 | 0.00 | 71.90 | 2 | 4,091 | 0.05% |
|
2018/03/26 | 7 | 71.33 | 12 | 71.44 | 71.30 | -5 | 4,127 | -0.12% |
|
2018/03/23 | 9 | 72.11 | 3 | 72.30 | 72.00 | 6 | 4,123 | 0.15% |
|
2018/03/22 | 2 | 74.90 | 3 | 75.40 | 74.00 | -1 | 4,101 | -0.02% |
|
2018/03/21 | 1 | 74.70 | 0 | 75.10 | 74.50 | 1 | 4,083 | 0.02% |
|
2018/03/20 | 1 | 74.10 | 2 | 74.50 | 74.10 | -1 | 4,067 | -0.02% |
|
2018/03/19 | 2 | 74.60 | 0 | 0.00 | 75.40 | 2 | 4,087 | 0.05% |
|
2018/03/16 | 11 | 76.18 | 4 | 75.40 | 75.10 | 7 | 4,081 | 0.17% |
|
2018/03/15 | 8.1 | 76.27 | 4 | 75.93 | 76.70 | 4.1 | 3,974 | 0.10% |
|
2018/03/14 | 6 | 74.53 | 2 | 73.80 | 72.90 | 4 | 3,800 | 0.11% |
|
2018/03/13 | 2 | 73.25 | 1 | 73.70 | 74.00 | 1 | 3,780 | 0.03% |
|
2018/03/12 | 3 | 73.33 | 8 | 73.03 | 72.90 | -5 | 3,782 | -0.13% |
|
2018/03/09 | 0 | 0.00 | 13 | 69.78 | 71.00 | -13 | 3,731 | -0.35% |
|
2018/03/08 | 0 | 0.00 | 5 | 69.80 | 70.10 | -5 | 3,757 | -0.13% |
|
2018/03/07 | 1 | 71.00 | 0 | 0.00 | 69.80 | 1 | 3,746 | 0.03% |
|
2018/03/06 | 1 | 73.00 | 2 | 71.90 | 72.00 | -1 | 3,766 | -0.03% |
|
2018/03/05 | 9 | 73.09 | 1 | 73.40 | 71.80 | 8 | 3,774 | 0.21% |
|
2018/03/02 | 8 | 73.38 | 10 | 72.70 | 72.60 | -2 | 3,786 | -0.05% |
|
2018/03/01 | 5 | 73.04 | 1 | 73.00 | 73.50 | 4 | 3,786 | 0.11% |
|
2018/02/26 | 18 | 76.17 | 11 | 75.93 | 74.30 | 7 | 3,813 | 0.18% |
|
2018/02/23 | 3 | 73.50 | 6 | 73.13 | 72.50 | -3 | 3,599 | -0.08% |
|
2018/02/22 | 6 | 71.95 | 1 | 71.80 | 72.00 | 5 | 3,588 | 0.14% |
|
2018/02/21 | 2 | 70.75 | 1 | 70.90 | 70.90 | 1 | 3,585 | 0.03% |
|
2018/02/12 | 1 | 68.70 | 0 | 0.00 | 67.80 | 1 | 3,546 | 0.03% |
|
2018/02/09 | 4 | 67.85 | 5 | 69.24 | 70.20 | -1 | 3,523 | -0.03% |
|
2018/02/08 | 1 | 70.40 | 1 | 70.60 | 70.30 | 0 | 3,476 | 0.00% |
|
2018/02/07 | 1 | 70.30 | 1 | 70.00 | 70.00 | 0 | 3,452 | 0.00% |
|
2018/02/06 | 5 | 69.94 | 6 | 68.87 | 67.40 | -1 | 3,403 | -0.03% |
|
2018/02/05 | 18 | 72.11 | 16 | 71.96 | 73.70 | 2 | 3,340 | 0.06% |
|
2018/02/02 | 4 | 72.23 | 4 | 73.55 | 71.60 | 0 | 3,287 | 0.00% |
|
2018/02/01 | 7 | 75.63 | 1 | 77.10 | 74.30 | 6 | 3,291 | 0.18% |
|
2018/01/31 | 8 | 74.48 | 11 | 75.05 | 76.10 | -3 | 3,304 | -0.09% |
|
2018/01/30 | 64 | 76.88 | 40 | 76.34 | 75.30 | 24 | 3,489 | 0.69% |
|
2018/01/29 | 19 | 74.04 | 19 | 73.74 | 75.70 | 0 | 3,226 | 0.00% |
|
2018/01/26 | 9 | 67.16 | 10 | 68.99 | 68.90 | -1 | 3,025 | -0.03% |
|
2018/01/25 | 1 | 66.80 | 1 | 65.70 | 65.50 | 0 | 3,039 | 0.00% |
|
2018/01/24 | 2 | 65.80 | 0 | 0.00 | 65.70 | 2 | 3,137 | 0.06% |
|
2018/01/23 | 1 | 65.80 | 3 | 66.83 | 65.80 | -2 | 3,186 | -0.06% |
|
2018/01/22 | 5 | 66.68 | 3 | 66.17 | 66.20 | 2 | 3,276 | 0.06% |
|
2018/01/19 | 8 | 69.50 | 7 | 69.27 | 67.20 | 1 | 3,328 | 0.03% |
|
2018/01/18 | 1 | 67.40 | 0 | 0.00 | 68.10 | 1 | 3,280 | 0.03% |
|
2018/01/17 | 4 | 66.43 | 0 | 0.00 | 66.20 | 4 | 3,387 | 0.12% |
|
2018/01/16 | 0 | 0.00 | 6 | 66.90 | 66.80 | -6 | 3,491 | -0.17% |
|
2018/01/11 | 5 | 63.72 | 2 | 64.05 | 64.20 | 3 | 3,922 | 0.08% |
|
2018/01/10 | 3 | 63.40 | 5 | 63.86 | 63.40 | -2 | 4,100 | -0.05% |
|
2018/01/09 | 4 | 65.10 | 3 | 65.13 | 65.00 | 1 | 4,237 | 0.02% |
|
2018/01/05 | 1 | 67.10 | 3 | 67.07 | 67.40 | -2 | 4,639 | -0.04% |
|
2018/01/04 | 2 | 66.60 | 4 | 67.88 | 67.70 | -2 | 4,687 | -0.04% |
|
2018/01/03 | 7 | 64.59 | 0 | 0.00 | 64.50 | 7 | 4,610 | 0.15% |
|
2018/01/02 | 1 | 64.10 | 1 | 63.00 | 64.10 | 0 | 4,629 | 0.00% |
|