券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效,來找出真正獲利的贏家所在券商分點,進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室:一秒知道是否上對大戶列車
群益金鼎-海山 券商分點個股進出
群益金鼎-海山 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 | 19.5 | 267.79 | 151.3 | 264.99 | 280.00 | -131.8 | 37,594 | -0.35% |
大賣/鉅額交易
|
2024/03/27 | 11 | 255.00 | 5 | 255.00 | 257.50 | 6 | 36,650 | 0.02% |
|
2024/03/26 | 13.5 | 256.70 | 10 | 257.11 | 254.00 | 3.5 | 37,417 | 0.01% |
|
2024/03/25 | 4 | 258.25 | 1.2 | 256.58 | 255.00 | 2.8 | 37,942 | 0.01% |
|
2024/03/22 | 20 | 258.67 | 17.1 | 261.03 | 257.50 | 2.9 | 38,520 | 0.01% |
|
2024/03/21 | 1.1 | 256.90 | 11.5 | 255.59 | 254.50 | -10.5 | 38,256 | -0.03% |
|
2024/03/20 | 20.1 | 253.73 | 12.1 | 252.15 | 249.00 | 8 | 38,219 | 0.02% |
|
2024/03/19 | 5 | 256.10 | 4 | 256.38 | 257.00 | 1 | 37,796 | 0.00% |
|
2024/03/18 | 10 | 258.40 | 3.7 | 259.77 | 255.00 | 6.3 | 37,643 | 0.02% |
|
2024/03/15 | 11.2 | 254.06 | 32.2 | 252.90 | 257.50 | -21 | 37,048 | -0.06% |
|
2024/03/14 | 7.2 | 242.86 | 0 | 0.00 | 243.50 | 7.2 | 36,248 | 0.02% |
|
2024/03/13 | 5 | 252.30 | 6.4 | 251.74 | 250.50 | -1.3 | 36,335 | 0.00% |
|
2024/03/12 | 10 | 251.25 | 28.4 | 253.56 | 254.50 | -18.4 | 36,203 | -0.05% |
|
2024/03/11 | 15.2 | 249.34 | 37 | 249.86 | 249.50 | -21.8 | 35,833 | -0.06% |
|
2024/03/08 | 9 | 241.56 | 18.4 | 242.08 | 241.50 | -9.4 | 35,512 | -0.03% |
|
2024/03/07 | 6.2 | 241.60 | 6 | 242.58 | 240.50 | 0.2 | 35,529 | 0.00% |
|
2024/03/06 | 8 | 245.50 | 7 | 245.50 | 246.50 | 1 | 35,638 | 0.00% |
|
2024/03/05 | 10 | 244.05 | 10 | 243.80 | 245.00 | 0 | 36,225 | 0.00% |
|
2024/03/04 | 13 | 238.85 | 6 | 241.08 | 239.00 | 7 | 36,395 | 0.02% |
|
2024/03/01 | 8 | 235.32 | 8 | 237.06 | 237.00 | 0 | 36,524 | 0.00% |
|
2024/02/29 | 4 | 232.37 | 3 | 232.33 | 232.00 | 1 | 36,927 | 0.00% |
|
2024/02/27 | 36.4 | 235.82 | 9.1 | 235.22 | 232.50 | 27.4 | 36,961 | 0.07% |
|
2024/02/26 | 1.1 | 239.82 | 1 | 240.50 | 241.00 | 0.1 | 37,026 | 0.00% |
|
2024/02/23 | 5.1 | 242.97 | 5 | 243.80 | 241.00 | 0.1 | 37,456 | 0.00% |
|
2024/02/22 | 9 | 242.61 | 7 | 244.56 | 243.50 | 2 | 37,689 | 0.01% |
|
2024/02/21 | 116.5 | 237.44 | 7 | 238.57 | 236.00 | 109.5 | 37,476 | 0.29% |
大買/鉅額交易
|
2024/02/20 | 8 | 242.50 | 6 | 240.83 | 242.50 | 2 | 37,359 | 0.01% |
|
2024/02/19 | 13.8 | 243.76 | 9 | 241.50 | 241.50 | 4.8 | 37,447 | 0.01% |
|
2024/02/16 | 23.6 | 252.94 | 16.2 | 251.86 | 248.50 | 7.5 | 37,507 | 0.02% |
|
2024/02/15 | 18 | 265.11 | 31 | 267.77 | 266.50 | -13 | 36,674 | -0.04% |
|
2024/02/05 | 3 | 253.67 | 16.5 | 253.68 | 255.00 | -13.5 | 36,741 | -0.04% |
|
2024/02/02 | 14.4 | 252.07 | 23.1 | 251.65 | 253.00 | -8.7 | 36,663 | -0.02% |
|
2024/02/01 | 19 | 244.66 | 5 | 246.80 | 243.00 | 14 | 36,745 | 0.04% |
|
2024/01/31 | 12.1 | 247.82 | 7.1 | 249.71 | 247.00 | 5.1 | 37,348 | 0.01% |
|
2024/01/30 | 3 | 251.50 | 12 | 251.96 | 253.00 | -9 | 37,198 | -0.02% |
|
2024/01/29 | 12 | 244.04 | 9 | 245.17 | 245.50 | 3 | 37,025 | 0.01% |
|
2024/01/26 | 9 | 243.17 | 3.3 | 243.00 | 242.00 | 5.7 | 37,294 | 0.02% |
|
2024/01/25 | 12 | 251.04 | 9.1 | 251.99 | 249.00 | 3 | 37,652 | 0.01% |
|
2024/01/24 | 4.1 | 252.21 | 4.1 | 252.01 | 250.00 | 0.1 | 37,883 | 0.00% |
|
2024/01/23 | 4 | 250.63 | 2.3 | 252.78 | 252.50 | 1.7 | 38,673 | 0.00% |
|
2024/01/22 | 24.7 | 256.21 | 60.3 | 254.77 | 253.50 | -35.7 | 38,397 | -0.09% |
|
2024/01/19 | 10.3 | 236.63 | 40.4 | 237.05 | 240.00 | -30.1 | 37,353 | -0.08% |
|
2024/01/18 | 25.1 | 223.08 | 21 | 222.48 | 221.50 | 4.1 | 36,647 | 0.01% |
|
2024/01/17 | 16.1 | 228.69 | 7.4 | 229.32 | 228.50 | 8.8 | 36,773 | 0.02% |
|
2024/01/16 | 4 | 226.38 | 9.2 | 226.58 | 228.00 | -5.2 | 36,950 | -0.01% |
|
2024/01/15 | 13 | 231.15 | 8.8 | 229.71 | 226.50 | 4.2 | 37,286 | 0.01% |
|
2024/01/12 | 5.2 | 225.18 | 13.3 | 228.90 | 231.00 | -8.1 | 38,006 | -0.02% |
|
2024/01/11 | 4.1 | 220.94 | 9.6 | 222.79 | 224.00 | -5.5 | 37,948 | -0.01% |
|
2024/01/10 | 12.1 | 216.06 | 14.2 | 217.88 | 218.00 | -2.1 | 38,855 | -0.01% |
|
2024/01/09 | 16.1 | 218.43 | 12.1 | 220.17 | 216.00 | 4 | 39,217 | 0.01% |
|
2024/01/08 | 3 | 215.83 | 2 | 215.50 | 214.00 | 1 | 39,229 | 0.00% |
|
2024/01/05 | 7.2 | 219.19 | 6 | 219.33 | 215.50 | 1.2 | 40,263 | 0.00% |
|
2024/01/04 | 5 | 218.00 | 16 | 217.91 | 219.00 | -11 | 40,867 | -0.03% |
|
2024/01/03 | 9.1 | 213.98 | 4 | 213.25 | 214.00 | 5.1 | 41,715 | 0.01% |
|
2024/01/02 | 12.2 | 217.20 | 1.1 | 216.57 | 214.00 | 11.1 | 42,292 | 0.03% |
|
2023/12/29 | 20.5 | 223.83 | 30.2 | 223.72 | 224.50 | -9.7 | 42,257 | -0.02% |
|
2023/12/28 | 10.1 | 218.19 | 5 | 217.80 | 217.00 | 5.1 | 42,155 | 0.01% |
|
2023/12/27 | 4 | 216.13 | 3.1 | 215.35 | 215.50 | 0.9 | 42,630 | 0.00% |
|
2023/12/26 | 6 | 216.25 | 13.1 | 214.86 | 216.00 | -7.1 | 43,969 | -0.02% |
|
2023/12/25 | 5.1 | 215.82 | 3 | 216.67 | 215.50 | 2.1 | 45,127 | 0.00% |
|
2023/12/22 | 3.3 | 216.23 | 7.4 | 217.07 | 215.00 | -4.1 | 45,356 | -0.01% |
|
2023/12/21 | 29.5 | 209.57 | 52.2 | 213.90 | 215.50 | -22.7 | 45,488 | -0.05% |
|
2023/12/20 | 7 | 208.21 | 26.3 | 209.45 | 210.00 | -19.3 | 45,034 | -0.04% |
|
2023/12/19 | 18 | 207.14 | 18 | 208.08 | 203.50 | 0 | 44,692 | 0.00% |
|
2023/12/18 | 13 | 203.38 | 17 | 204.06 | 203.00 | -4 | 44,686 | -0.01% |
|
2023/12/15 | 8 | 204.44 | 10 | 205.50 | 202.50 | -2 | 45,160 | 0.00% |
|
2023/12/14 | 14 | 204.93 | 71.1 | 205.32 | 205.50 | -57.1 | 45,308 | -0.13% |
|
2023/12/13 | 25 | 201.74 | 4 | 202.00 | 201.00 | 21 | 45,566 | 0.05% |
|
2023/12/12 | 7.2 | 203.12 | 2 | 203.50 | 201.00 | 5.2 | 45,871 | 0.01% |
|
2023/12/11 | 8 | 204.94 | 15 | 206.47 | 204.00 | -7 | 46,314 | -0.02% |
|
2023/12/08 | 10 | 204.35 | 45.1 | 204.14 | 203.00 | -35.1 | 46,572 | -0.08% |
|
2023/12/07 | 32 | 198.45 | 33.3 | 202.19 | 201.00 | -1.2 | 47,016 | 0.00% |
|
2023/12/06 | 5.2 | 199.39 | 18.2 | 199.91 | 199.50 | -13 | 48,189 | -0.03% |
|
2023/12/05 | 29.1 | 193.70 | 4 | 194.50 | 195.00 | 25.1 | 48,621 | 0.05% |
|
2023/12/04 | 18.1 | 199.23 | 7.1 | 200.51 | 197.50 | 11 | 48,704 | 0.02% |
|
2023/12/01 | 19.2 | 199.46 | 7 | 200.21 | 200.00 | 12.2 | 49,043 | 0.02% |
|
2023/11/30 | 9.1 | 199.99 | 6 | 200.42 | 203.00 | 3.1 | 48,994 | 0.01% |
|
2023/11/29 | 30.2 | 199.59 | 39 | 199.71 | 201.00 | -8.8 | 48,815 | -0.02% |
|
2023/11/28 | 7 | 195.86 | 6 | 196.92 | 197.00 | 1 | 49,137 | 0.00% |
|
2023/11/27 | 51.1 | 196.18 | 9 | 196.22 | 196.50 | 42.1 | 49,772 | 0.08% |
|
2023/11/24 | 18 | 201.61 | 4 | 202.50 | 203.50 | 14 | 49,837 | 0.03% |
|
2023/11/23 | 24.1 | 206.31 | 9 | 204.06 | 203.50 | 15.1 | 50,221 | 0.03% |
|
2023/11/22 | 29.5 | 209.74 | 4.4 | 208.78 | 208.50 | 25.1 | 51,248 | 0.05% |
|
2023/11/21 | 10.6 | 216.78 | 38 | 217.03 | 217.50 | -27.4 | 52,538 | -0.05% |
|
2023/11/20 | 27 | 210.69 | 6 | 211.58 | 212.00 | 21 | 54,396 | 0.04% |
|
2023/11/17 | 2 | 208.75 | 8 | 209.69 | 208.50 | -6 | 55,046 | -0.01% |
|
2023/11/16 | 13.2 | 209.12 | 9 | 212.11 | 208.50 | 4.2 | 56,500 | 0.01% |
|
2023/11/15 | 13.2 | 213.90 | 32 | 215.05 | 209.00 | -18.9 | 57,346 | -0.03% |
|
2023/11/14 | 15.2 | 207.06 | 15 | 208.30 | 208.50 | 0.2 | 59,181 | 0.00% |
|
2023/11/13 | 47.2 | 208.93 | 310 | 211.24 | 206.00 | -262.8 | 61,085 | -0.43% |
大賣/鉅額交易
|
2023/11/10 | 10 | 213.95 | 4 | 214.13 | 213.50 | 6 | 62,131 | 0.01% |
|
2023/11/09 | 10 | 216.20 | 13 | 217.19 | 219.00 | -3 | 63,371 | 0.00% |
|
2023/11/08 | 13 | 211.77 | 44.1 | 214.07 | 215.00 | -31.1 | 65,202 | -0.05% |
|
2023/11/07 | 9 | 204.67 | 6 | 204.92 | 204.00 | 3 | 65,861 | 0.00% |
|
2023/11/06 | 6.1 | 204.07 | 8.4 | 203.82 | 205.50 | -2.3 | 67,393 | 0.00% |
|
2023/11/03 | 10 | 201.90 | 7 | 203.29 | 200.00 | 3 | 68,690 | 0.00% |
|
2023/11/02 | 12 | 200.83 | 11.1 | 201.35 | 201.00 | 0.9 | 70,203 | 0.00% |
|
2023/11/01 | 7 | 189.79 | 11 | 190.41 | 191.00 | -4 | 71,524 | -0.01% |
|
2023/10/31 | 12.1 | 198.55 | 27 | 192.78 | 189.00 | -14.9 | 73,097 | -0.02% |
|
2023/10/30 | 12 | 205.21 | 7 | 206.07 | 206.00 | 5 | 74,682 | 0.01% |
|
2023/10/27 | 19.3 | 204.64 | 12 | 202.67 | 203.00 | 7.3 | 76,422 | 0.01% |
|
2023/10/26 | 13 | 202.65 | 8.2 | 204.26 | 202.50 | 4.8 | 77,922 | 0.01% |
|
2023/10/25 | 3 | 209.17 | 7.2 | 210.26 | 210.50 | -4.2 | 78,753 | -0.01% |
|
2023/10/24 | 17.2 | 204.83 | 21.7 | 204.96 | 209.00 | -4.5 | 79,765 | -0.01% |
|
2023/10/23 | 13.4 | 203.58 | 8 | 204.31 | 200.50 | 5.4 | 80,983 | 0.01% |
|
2023/10/20 | 10.1 | 201.89 | 24 | 200.85 | 204.50 | -13.9 | 82,915 | -0.02% |
|
2023/10/19 | 17.2 | 208.47 | 9.1 | 208.21 | 208.50 | 8.1 | 83,516 | 0.01% |
|
2023/10/18 | 35.7 | 214.09 | 15.3 | 211.75 | 209.50 | 20.4 | 84,971 | 0.02% |
|
2023/10/17 | 8.3 | 221.63 | 9 | 221.94 | 221.50 | -0.7 | 85,014 | 0.00% |
|
2023/10/16 | 10.1 | 223.64 | 8 | 223.50 | 221.50 | 2.1 | 85,546 | 0.00% |
|
2023/10/13 | 58.4 | 228.55 | 25 | 228.64 | 226.00 | 33.4 | 86,697 | 0.04% |
|
2023/10/12 | 34.1 | 238.47 | 22 | 239.16 | 238.00 | 12.1 | 86,393 | 0.01% |
|
2023/10/11 | 21.1 | 249.41 | 30.1 | 249.12 | 238.00 | -9 | 87,840 | -0.01% |
|
2023/10/06 | 17 | 253.53 | 15.6 | 254.88 | 254.50 | 1.4 | 88,426 | 0.00% |
|
2023/10/05 | 13 | 250.35 | 11.1 | 250.41 | 249.50 | 1.9 | 89,090 | 0.00% |
|
2023/10/04 | 14.1 | 245.09 | 12 | 245.17 | 250.50 | 2.1 | 89,611 | 0.00% |
|
2023/10/03 | 24.4 | 251.99 | 15.3 | 252.89 | 248.50 | 9 | 89,389 | 0.01% |
|
2023/10/02 | 39.4 | 253.87 | 38.1 | 254.10 | 254.50 | 1.3 | 89,443 | 0.00% |
|
2023/09/28 | 40.2 | 238.29 | 37.5 | 239.35 | 239.50 | 2.7 | 88,794 | 0.00% |
|
2023/09/27 | 10 | 224.20 | 13 | 227.85 | 230.00 | -3 | 88,251 | 0.00% |
|
2023/09/26 | 68.4 | 225.90 | 11 | 228.77 | 221.50 | 57.4 | 89,321 | 0.06% |
|
2023/09/25 | 6.2 | 226.44 | 6 | 226.33 | 226.00 | 0.2 | 89,730 | 0.00% |
|
2023/09/22 | 19.4 | 220.65 | 30 | 222.77 | 227.50 | -10.6 | 90,057 | -0.01% |
|
2023/09/21 | 27.1 | 218.08 | 25 | 216.59 | 219.00 | 2.1 | 89,695 | 0.00% |
|
2023/09/20 | 18.1 | 222.67 | 19 | 224.11 | 218.50 | -1 | 89,452 | 0.00% |
|
2023/09/19 | 5.3 | 223.80 | 4 | 226.25 | 219.00 | 1.3 | 89,328 | 0.00% |
|
2023/09/18 | 8 | 223.56 | 2 | 223.00 | 222.50 | 6 | 89,526 | 0.01% |
|
2023/09/15 | 12 | 234.79 | 18 | 235.53 | 233.00 | -6 | 89,805 | -0.01% |
|
2023/09/14 | 29 | 233.72 | 29 | 234.43 | 235.00 | 0 | 90,100 | 0.00% |
|
2023/09/13 | 23 | 226.30 | 22 | 225.41 | 228.50 | 1 | 89,894 | 0.00% |
|
2023/09/12 | 29 | 224.83 | 26 | 224.40 | 224.00 | 3 | 90,275 | 0.00% |
|
2023/09/11 | 38.1 | 228.71 | 37.1 | 227.79 | 228.00 | 1 | 90,321 | 0.00% |
|
2023/09/08 | 30.3 | 247.01 | 24.8 | 244.67 | 242.00 | 5.5 | 89,396 | 0.01% |
|
2023/09/07 | 11 | 250.95 | 14.5 | 251.12 | 252.00 | -3.5 | 89,743 | 0.00% |
|
2023/09/06 | 17.1 | 251.62 | 29.1 | 250.98 | 254.00 | -11.9 | 90,599 | -0.01% |
|
2023/09/05 | 6 | 244.67 | 6.3 | 242.57 | 245.00 | -0.3 | 91,085 | 0.00% |
|
2023/09/04 | 6.3 | 243.87 | 4 | 241.63 | 246.00 | 2.3 | 91,314 | 0.00% |
|
2023/09/01 | 47 | 245.63 | 17.1 | 245.65 | 240.50 | 30 | 91,706 | 0.03% |
|
2023/08/31 | 20 | 247.70 | 25.2 | 249.46 | 253.50 | -5.2 | 91,236 | -0.01% |
|
2023/08/30 | 10.2 | 250.84 | 28.4 | 251.75 | 248.50 | -18.2 | 90,591 | -0.02% |
|
2023/08/29 | 18.1 | 244.39 | 14.5 | 244.38 | 244.50 | 3.6 | 90,942 | 0.00% |
|
2023/08/28 | 117 | 236.88 | 33.2 | 237.86 | 238.00 | 83.8 | 90,549 | 0.09% |
大買/
|
2023/08/25 | 75.8 | 247.59 | 42.1 | 245.86 | 244.00 | 33.7 | 89,971 | 0.04% |
|
2023/08/24 | 223.5 | 273.87 | 61.2 | 271.01 | 262.50 | 162.2 | 89,193 | 0.18% |
大買/鉅額交易
|
2023/08/23 | 33.1 | 258.19 | 31.1 | 257.54 | 262.00 | 2.1 | 87,260 | 0.00% |
|
2023/08/22 | 49.2 | 261.62 | 57.1 | 263.01 | 258.50 | -7.9 | 87,016 | -0.01% |
|
2023/08/21 | 41.3 | 254.82 | 31.4 | 254.25 | 250.50 | 9.9 | 85,971 | 0.01% |
|
2023/08/18 | 59.5 | 260.85 | 39.3 | 260.82 | 256.00 | 20.2 | 84,870 | 0.02% |
|
2023/08/17 | 63.2 | 271.16 | 61.4 | 271.01 | 272.50 | 1.8 | 82,775 | 0.00% |
|
2023/08/16 | 53.5 | 257.36 | 60.1 | 256.76 | 270.00 | -6.5 | 80,862 | -0.01% |
|
2023/08/15 | 36 | 249.64 | 43.3 | 250.29 | 246.50 | -7.3 | 79,538 | -0.01% |
|
2023/08/14 | 37.4 | 236.29 | 51 | 236.39 | 239.00 | -13.7 | 78,326 | -0.02% |
|
2023/08/11 | 19 | 221.82 | 32.1 | 222.08 | 223.50 | -13.1 | 76,339 | -0.02% |
|
2023/08/10 | 44.1 | 214.80 | 24.1 | 213.12 | 210.50 | 20.1 | 75,438 | 0.03% |
|
2023/08/09 | 35.1 | 234.08 | 28 | 236.16 | 233.50 | 7 | 74,419 | 0.01% |
|
2023/08/08 | 52.1 | 242.00 | 33 | 240.89 | 240.00 | 19 | 73,812 | 0.03% |
|
2023/08/07 | 36 | 232.13 | 41.2 | 235.33 | 242.00 | -5.2 | 71,937 | -0.01% |
|
2023/08/04 | 23 | 216.13 | 27.1 | 217.20 | 220.00 | -4 | 69,993 | -0.01% |
|
2023/08/02 | 53.2 | 224.29 | 49.1 | 217.00 | 213.50 | 4.1 | 67,966 | 0.01% |
|
2023/08/01 | 30 | 233.47 | 40.2 | 231.98 | 237.00 | -10.1 | 65,423 | -0.02% |
|
2023/07/31 | 38.1 | 252.74 | 26.6 | 257.87 | 238.50 | 11.5 | 63,535 | 0.02% |
|
2023/07/28 | 23 | 256.02 | 27.9 | 256.93 | 264.50 | -4.9 | 61,693 | -0.01% |
|
2023/07/27 | 17.1 | 262.15 | 20.2 | 259.29 | 252.50 | -3.1 | 60,469 | -0.01% |
|
2023/07/26 | 37 | 252.18 | 49 | 251.44 | 258.50 | -12 | 59,344 | -0.02% |
|
2023/07/25 | 55.1 | 259.48 | 52.2 | 259.26 | 248.50 | 2.9 | 57,365 | 0.01% |
|
2023/07/24 | 58.1 | 238.16 | 43.2 | 239.51 | 248.50 | 15 | 54,899 | 0.03% |
|
2023/07/21 | 39.2 | 215.81 | 32.5 | 217.67 | 226.00 | 6.7 | 53,038 | 0.01% |
|
2023/07/20 | 17.4 | 204.67 | 21.3 | 205.06 | 211.00 | -3.9 | 50,949 | -0.01% |
|
2023/07/19 | 12.2 | 201.54 | 13.5 | 204.01 | 198.00 | -1.3 | 49,580 | 0.00% |
|
2023/07/18 | 25.1 | 202.84 | 24.3 | 202.54 | 201.50 | 0.9 | 48,483 | 0.00% |
|
2023/07/17 | 8.7 | 196.92 | 1.1 | 197.09 | 196.00 | 7.6 | 46,854 | 0.02% |
|
2023/07/14 | 31.3 | 197.66 | 30 | 198.00 | 198.00 | 1.3 | 46,301 | 0.00% |
|
2023/07/13 | 24.4 | 196.72 | 28.3 | 197.57 | 195.00 | -3.9 | 43,961 | -0.01% |
|
2023/07/12 | 22.1 | 182.88 | 23.4 | 182.55 | 187.50 | -1.4 | 42,336 | 0.00% |
|
2023/07/11 | 10.4 | 170.97 | 25.2 | 171.33 | 173.00 | -14.9 | 41,377 | -0.04% |
|
2023/07/10 | 2.1 | 161.58 | 11.6 | 161.95 | 162.50 | -9.5 | 40,607 | -0.02% |
|
2023/07/07 | 15.1 | 163.48 | 4 | 164.25 | 160.50 | 11.1 | 40,324 | 0.03% |
|
2023/07/06 | 23.1 | 167.78 | 20.2 | 166.29 | 165.00 | 2.9 | 39,670 | 0.01% |
|
2023/07/05 | 18.2 | 167.17 | 37 | 165.30 | 169.50 | -18.9 | 38,862 | -0.05% |
|
2023/07/04 | 33.6 | 168.57 | 30.1 | 168.22 | 170.50 | 3.5 | 38,150 | 0.01% |
|
2023/07/03 | 22.2 | 159.60 | 13.1 | 159.55 | 160.50 | 9.1 | 36,644 | 0.02% |
|
2023/06/30 | 15.4 | 148.53 | 14.2 | 150.12 | 152.00 | 1.3 | 35,650 | 0.00% |
|
2023/06/29 | 11.1 | 145.64 | 10 | 146.10 | 146.50 | 1.1 | 34,853 | 0.00% |
|
2023/06/28 | 6 | 145.42 | 14 | 145.75 | 144.00 | -8 | 34,515 | -0.02% |
|
2023/06/27 | 17.2 | 141.24 | 5.1 | 141.89 | 141.50 | 12.1 | 34,041 | 0.04% |
|
2023/06/26 | 29.5 | 146.27 | 8 | 147.13 | 146.50 | 21.5 | 33,402 | 0.06% |
|
2023/06/21 | 19 | 150.63 | 20.2 | 150.70 | 151.50 | -1.2 | 32,802 | 0.00% |
|
2023/06/20 | 10 | 146.10 | 5 | 143.00 | 145.00 | 5 | 31,932 | 0.02% |
|
2023/06/19 | 10.4 | 149.99 | 3 | 147.83 | 150.00 | 7.4 | 31,097 | 0.02% |
|
2023/06/16 | 10.1 | 146.06 | 22 | 147.41 | 149.00 | -11.9 | 30,599 | -0.04% |
|
2023/06/15 | 19.1 | 145.35 | 7.1 | 145.31 | 147.00 | 12 | 29,704 | 0.04% |
|
2023/06/14 | 6.2 | 139.15 | 7 | 138.86 | 140.00 | -0.8 | 28,915 | 0.00% |
|
2023/06/13 | 13 | 136.27 | 16.8 | 136.52 | 138.00 | -3.8 | 28,425 | -0.01% |
|
2023/06/12 | 16.6 | 133.03 | 11.6 | 133.31 | 129.00 | 4.9 | 27,351 | 0.02% |
|
2023/06/09 | 15 | 129.70 | 22.2 | 129.79 | 131.50 | -7.2 | 26,069 | -0.03% |
|
2023/06/08 | 7 | 121.64 | 9 | 120.94 | 120.00 | -2 | 24,925 | -0.01% |
|
2023/06/07 | 7 | 123.07 | 23.1 | 122.05 | 125.00 | -16.1 | 24,375 | -0.07% |
|
2023/06/06 | 11 | 118.14 | 1 | 116.00 | 118.50 | 10 | 23,329 | 0.04% |
|
2023/06/05 | 3.2 | 116.84 | 7 | 116.86 | 117.00 | -3.8 | 22,912 | -0.02% |
|
2023/06/02 | 33 | 118.08 | 28.1 | 119.14 | 118.00 | 5 | 22,448 | 0.02% |
|
2023/06/01 | 2 | 114.75 | 6 | 114.25 | 115.00 | -4 | 21,303 | -0.02% |
|
2023/05/31 | 11 | 115.86 | 17 | 118.41 | 116.50 | -6 | 20,850 | -0.03% |
|
2023/05/30 | 44 | 117.27 | 30.1 | 116.67 | 115.00 | 14 | 19,902 | 0.07% |
|
2023/05/29 | 12.4 | 114.84 | 13 | 114.00 | 114.00 | -0.6 | 18,759 | 0.00% |
|
2023/05/26 | 47 | 118.52 | 50.1 | 115.10 | 115.50 | -3.1 | 18,208 | -0.02% |
|
2023/05/25 | 9 | 112.56 | 15.1 | 113.36 | 113.50 | -6.1 | 17,433 | -0.03% |
|
2023/05/24 | 2.3 | 105.83 | 1 | 107.00 | 105.50 | 1.3 | 16,667 | 0.01% |
|
2023/05/23 | 10.5 | 104.53 | 1 | 106.50 | 107.00 | 9.5 | 16,366 | 0.06% |
|
2023/05/22 | 2.1 | 105.08 | 9 | 106.39 | 106.00 | -6.9 | 15,908 | -0.04% |
|
2023/05/19 | 2.2 | 108.55 | 14.1 | 105.31 | 109.00 | -11.9 | 15,394 | -0.08% |
|
2023/05/18 | 31 | 102.02 | 36.1 | 102.12 | 102.50 | -5 | 14,591 | -0.03% |
|
2023/05/17 | 11 | 100.82 | 1 | 101.50 | 100.50 | 10 | 14,096 | 0.07% |
|
2023/05/16 | 6 | 99.60 | 11 | 100.26 | 101.00 | -5 | 13,567 | -0.04% |
|
2023/05/15 | 4 | 99.15 | 8 | 97.46 | 97.60 | -4 | 12,703 | -0.03% |
|
2023/05/12 | 1 | 100.00 | 233.1 | 96.90 | 101.50 | -232.1 | 11,907 | -1.95% |
大賣/鉅額交易
|
2023/05/11 | 2 | 92.00 | 7 | 92.89 | 92.30 | -5 | 10,758 | -0.05% |
|
2023/05/09 | 0 | 0.00 | 3 | 92.40 | 91.80 | -3 | 10,482 | -0.03% |
|
2023/05/08 | 0 | 0.00 | 1 | 90.40 | 90.40 | -1 | 10,272 | -0.01% |
|
2023/05/05 | 0 | 0.00 | 2 | 90.00 | 89.60 | -2 | 10,114 | -0.02% |
|
2023/05/04 | 1 | 89.10 | 1 | 88.90 | 89.00 | 0 | 9,936 | 0.00% |
|
2023/05/03 | 0 | 0.00 | 2 | 88.75 | 89.30 | -2 | 9,740 | -0.02% |
|
2023/05/02 | 2 | 89.25 | 12 | 89.32 | 89.60 | -10 | 9,567 | -0.10% |
|
2023/04/28 | 1 | 85.40 | 0 | 0.00 | 85.90 | 1 | 9,161 | 0.01% |
|
2023/04/27 | 0 | 0.00 | 3 | 84.80 | 85.30 | -3 | 9,114 | -0.03% |
|
2023/04/24 | 0 | 0.00 | 11 | 84.44 | 85.00 | -11 | 8,765 | -0.13% |
|
2023/04/21 | 2 | 83.80 | 13 | 84.21 | 84.30 | -11 | 8,678 | -0.13% |
|
2023/04/19 | 2 | 86.45 | 16 | 86.33 | 86.00 | -14 | 8,544 | -0.16% |
|
2023/04/18 | 16 | 81.71 | 8 | 82.10 | 82.60 | 8 | 8,126 | 0.10% |
|
2023/04/17 | 13 | 81.22 | 0 | 0.00 | 81.30 | 13 | 8,029 | 0.16% |
|
2023/04/14 | 15 | 81.82 | 0 | 0.00 | 81.80 | 15 | 7,858 | 0.19% |
|
2023/04/13 | 8 | 89.30 | 2 | 89.35 | 89.30 | 6 | 7,331 | 0.08% |
|
2023/04/11 | 0 | 0.00 | 3 | 90.30 | 90.60 | -3 | 6,814 | -0.04% |
|
2023/04/10 | 1 | 89.70 | 0 | 0.00 | 89.90 | 1 | 6,702 | 0.01% |
|
2023/04/07 | 0 | 0.00 | 3 | 89.93 | 89.80 | -3 | 6,592 | -0.05% |
|
2023/04/06 | 0 | 0.00 | 11 | 89.58 | 89.90 | -11 | 6,459 | -0.17% |
|
2023/03/30 | 0 | 0.00 | 2 | 88.65 | 89.00 | -2 | 6,513 | -0.03% |
|
2023/03/29 | 0 | 0.00 | 3 | 87.90 | 88.00 | -3 | 6,808 | -0.04% |
|
2023/03/28 | 1 | 87.50 | 13 | 87.50 | 87.30 | -12 | 7,121 | -0.17% |
|
2023/03/27 | 3 | 87.57 | 1 | 87.30 | 87.50 | 2 | 7,343 | 0.03% |
|
2023/03/24 | 1 | 87.20 | 1 | 87.10 | 87.50 | 0 | 7,684 | 0.00% |
|
2023/03/23 | 0 | 0.00 | 2 | 85.35 | 85.30 | -2 | 7,517 | -0.03% |
|
2023/03/22 | 0 | 0.00 | 2 | 84.80 | 85.00 | -2 | 7,428 | -0.03% |
|
2023/03/17 | 0 | 0.00 | 1 | 83.40 | 83.20 | -1 | 7,349 | -0.01% |
|
2023/03/16 | 1 | 82.10 | 2.2 | 82.05 | 82.80 | -1.2 | 7,259 | -0.02% |
|
2023/03/15 | 1 | 81.20 | 1 | 81.50 | 81.30 | 0 | 7,155 | 0.00% |
|
2023/03/14 | 0 | 0.00 | 3 | 81.60 | 81.20 | -3 | 7,198 | -0.04% |
|
2023/03/13 | 2 | 80.80 | 2 | 81.55 | 81.60 | 0 | 7,218 | 0.00% |
|
2023/03/10 | 1.1 | 81.11 | 1 | 81.40 | 81.50 | 0.1 | 7,185 | 0.00% |
|
2023/03/09 | 0.1 | 81.90 | 0 | 0.00 | 82.20 | 0.1 | 7,165 | 0.00% |
|
2023/03/06 | 0 | 0.00 | 2 | 81.95 | 81.70 | -2 | 7,246 | -0.03% |
|
2023/03/03 | 1 | 80.50 | 0 | 0.00 | 80.60 | 1 | 7,264 | 0.01% |
|
2023/02/24 | 0.1 | 80.50 | 0 | 0.00 | 80.10 | 0.1 | 7,308 | 0.00% |
|
2023/02/22 | 1 | 78.60 | 2 | 79.00 | 79.20 | -1 | 7,261 | -0.01% |
|
2023/02/21 | 0 | 0.00 | 1 | 80.30 | 79.90 | -1 | 7,343 | -0.01% |
|
2023/02/16 | 1 | 78.90 | 1 | 79.00 | 78.90 | 0 | 7,849 | 0.00% |
|
2023/02/14 | 0 | 0.00 | 2 | 78.75 | 78.80 | -2 | 7,991 | -0.03% |
|
2023/02/13 | 1 | 77.20 | 3 | 78.17 | 77.70 | -2 | 8,026 | -0.02% |
|
2023/02/10 | 1 | 76.90 | 1 | 77.90 | 77.60 | 0 | 8,106 | 0.00% |
|
2023/02/08 | 0 | 0.00 | 25.5 | 77.80 | 77.50 | -25.5 | 8,176 | -0.31% |
|
2023/02/07 | 0 | 0.00 | 11 | 76.96 | 77.80 | -11 | 8,180 | -0.13% |
|
2023/02/06 | 0 | 0.00 | 1 | 76.50 | 76.40 | -1 | 8,210 | -0.01% |
|
2023/01/31 | 3 | 75.67 | 0 | 0.00 | 74.70 | 3 | 8,321 | 0.04% |
|
2023/01/30 | 0 | 0.00 | 0 | 76.00 | 76.30 | 0 | 8,268 | 0.00% |
|
2023/01/11 | 2 | 73.75 | 1 | 73.90 | 73.60 | 1 | 8,381 | 0.01% |
|
2023/01/09 | 10 | 73.30 | 2 | 72.90 | 73.60 | 8 | 8,609 | 0.09% |
|
2023/01/06 | 1 | 71.90 | 0 | 0.00 | 71.80 | 1 | 8,552 | 0.01% |
|
2023/01/05 | 2.5 | 71.32 | 0 | 0.00 | 71.20 | 2.5 | 8,603 | 0.03% |
|
2023/01/04 | 0 | 72.50 | 0 | 0.00 | 72.10 | 0 | 8,605 | 0.00% |
|
2022/12/30 | 0 | 0.00 | 8 | 72.73 | 72.30 | -8 | 8,663 | -0.09% |
|
2022/12/29 | 1 | 71.40 | 6 | 71.43 | 71.70 | -5 | 8,696 | -0.06% |
|
2022/12/28 | 0 | 71.50 | 0 | 0.00 | 71.80 | 0 | 8,716 | 0.00% |
|
2022/12/27 | 3 | 71.80 | 1 | 71.80 | 71.70 | 2 | 8,751 | 0.02% |
|
2022/12/26 | 0 | 0.00 | 10 | 71.60 | 71.70 | -10 | 8,803 | -0.11% |
|
2022/12/22 | 0 | 0.00 | 25 | 71.49 | 71.90 | -25 | 8,940 | -0.28% |
|
2022/12/21 | 5 | 69.70 | 3 | 70.37 | 70.50 | 2 | 8,701 | 0.02% |
|
2022/12/20 | 2 | 70.99 | 3 | 71.00 | 70.20 | -1 | 8,334 | -0.01% |
|
2022/12/19 | 2 | 71.50 | 2 | 71.70 | 72.40 | 0 | 8,000 | 0.00% |
|
2022/12/16 | 1 | 71.40 | 1 | 72.00 | 72.00 | 0 | 7,698 | 0.00% |
|
2022/12/14 | 0 | 0.00 | 2 | 72.75 | 72.80 | -2 | 7,445 | -0.03% |
|
2022/12/13 | 7 | 72.30 | 2 | 72.10 | 72.10 | 5 | 7,502 | 0.07% |
|
2022/12/09 | 23 | 72.60 | 44 | 72.68 | 72.50 | -21 | 7,653 | -0.27% |
|
2022/12/08 | 2 | 71.10 | 4 | 71.38 | 71.90 | -2 | 7,697 | -0.03% |
|
2022/12/07 | 3 | 71.47 | 0 | 0.00 | 71.50 | 3 | 7,722 | 0.04% |
|
2022/12/06 | 4 | 72.48 | 2 | 72.70 | 72.50 | 2 | 7,730 | 0.03% |
|
2022/12/05 | 13 | 72.68 | 32 | 72.39 | 73.60 | -19 | 7,726 | -0.25% |
|
2022/12/02 | 3 | 71.77 | 0 | 0.00 | 72.10 | 3 | 7,649 | 0.04% |
|
2022/12/01 | 5 | 72.10 | 3 | 72.33 | 72.20 | 2 | 7,641 | 0.03% |
|
2022/11/30 | 3 | 71.67 | 1 | 71.70 | 71.60 | 2 | 7,637 | 0.03% |
|
2022/11/29 | 1 | 71.40 | 2 | 71.00 | 71.50 | -1 | 7,630 | -0.01% |
|
2022/11/28 | 8 | 70.59 | 1 | 70.80 | 70.50 | 7 | 7,622 | 0.09% |
|
2022/11/25 | 2 | 71.05 | 1 | 71.10 | 71.00 | 1 | 7,622 | 0.01% |
|
2022/11/24 | 0 | 0.00 | 11 | 71.95 | 72.10 | -11 | 7,618 | -0.14% |
|
2022/11/22 | 2 | 70.20 | 2 | 69.70 | 70.60 | 0 | 7,590 | 0.00% |
|
2022/11/21 | 2.5 | 70.84 | 0 | 0.00 | 70.50 | 2.5 | 7,604 | 0.03% |
|
2022/11/18 | 1 | 71.20 | 2 | 71.65 | 71.50 | -1 | 7,580 | -0.01% |
|
2022/11/17 | 33 | 70.39 | 0 | 0.00 | 70.90 | 33 | 7,510 | 0.44% |
|
2022/11/16 | 5 | 71.70 | 1 | 71.90 | 71.30 | 4 | 7,410 | 0.05% |
|
2022/11/15 | 3 | 72.23 | 0 | 0.00 | 72.40 | 3 | 7,344 | 0.04% |
|
2022/11/14 | 7 | 73.16 | 9 | 72.83 | 73.00 | -2 | 7,264 | -0.03% |
|
2022/11/11 | 1 | 70.40 | 7 | 69.90 | 70.50 | -6 | 7,022 | -0.09% |
|
2022/11/09 | 0 | 0.00 | 1 | 68.60 | 69.10 | -1 | 7,106 | -0.01% |
|
2022/11/08 | 1 | 68.30 | 4 | 68.65 | 68.10 | -3 | 7,302 | -0.04% |
|
2022/11/07 | 3 | 67.43 | 0 | 0.00 | 67.90 | 3 | 7,224 | 0.04% |
|
2022/11/04 | 3 | 66.37 | 0 | 0.00 | 66.70 | 3 | 7,204 | 0.04% |
|
2022/11/03 | 5 | 66.70 | 2 | 66.80 | 66.80 | 3 | 7,201 | 0.04% |
|
2022/11/02 | 33 | 67.15 | 1 | 67.00 | 67.30 | 32 | 7,170 | 0.45% |
|
2022/11/01 | 10.1 | 67.03 | 2 | 67.75 | 67.00 | 8.1 | 7,129 | 0.11% |
|
2022/10/31 | 6 | 67.60 | 0 | 0.00 | 68.40 | 6 | 7,068 | 0.08% |
|
2022/10/28 | 4.1 | 67.88 | 2 | 68.45 | 67.70 | 2.1 | 7,089 | 0.03% |
|
2022/10/27 | 4.1 | 68.10 | 1 | 69.10 | 68.10 | 3.1 | 7,145 | 0.04% |
|
2022/10/26 | 3.1 | 68.17 | 1 | 68.40 | 68.30 | 2.1 | 7,178 | 0.03% |
|
2022/10/25 | 1 | 68.50 | 0 | 0.00 | 68.80 | 1 | 7,310 | 0.01% |
|
2022/10/24 | 2 | 69.30 | 1 | 69.60 | 69.30 | 1 | 7,399 | 0.01% |
|
2022/10/21 | 8 | 69.28 | 0 | 0.00 | 68.80 | 8 | 7,461 | 0.11% |
|
2022/10/20 | 3.1 | 69.11 | 1 | 69.50 | 70.00 | 2.1 | 7,496 | 0.03% |
|
2022/10/18 | 4 | 70.35 | 1 | 70.30 | 70.70 | 3 | 7,313 | 0.04% |
|
2022/10/14 | 3 | 73.00 | 0 | 0.00 | 72.50 | 3 | 7,234 | 0.04% |
|
2022/10/13 | 0.1 | 72.60 | 1 | 72.80 | 72.50 | -0.9 | 7,278 | -0.01% |
|
2022/10/11 | 3.1 | 73.00 | 0 | 0.00 | 73.00 | 3.1 | 7,327 | 0.04% |
|
2022/10/07 | 2.1 | 75.49 | 1 | 76.10 | 74.80 | 1.1 | 7,235 | 0.01% |
|
2022/10/06 | 2 | 76.30 | 3 | 77.23 | 76.00 | -1 | 7,230 | -0.01% |
|
2022/10/05 | 2 | 76.90 | 0 | 0.00 | 76.20 | 2 | 7,215 | 0.03% |
|
2022/10/04 | 2 | 75.70 | 3 | 75.57 | 76.20 | -1 | 7,217 | -0.01% |
|
2022/10/03 | 2.1 | 74.80 | 0 | 0.00 | 74.20 | 2.1 | 7,175 | 0.03% |
|
2022/09/30 | 6 | 76.97 | 2 | 76.75 | 77.00 | 4 | 7,246 | 0.06% |
|
2022/09/29 | 1 | 76.80 | 1 | 78.20 | 78.20 | 0 | 7,265 | 0.00% |
|
2022/09/28 | 0 | 0.00 | 1 | 77.70 | 77.70 | -1 | 7,308 | -0.01% |
|
2022/09/27 | 2 | 76.60 | 3 | 77.17 | 77.00 | -1 | 7,288 | -0.01% |
|
2022/09/23 | 3 | 78.03 | 0 | 0.00 | 77.30 | 3 | 7,303 | 0.04% |
|
2022/09/22 | 1.1 | 77.00 | 1 | 79.00 | 79.00 | 0.1 | 7,377 | 0.00% |
|
2022/09/21 | 1 | 78.50 | 0 | 0.00 | 78.60 | 1 | 7,331 | 0.01% |
|
2022/09/20 | 0 | 0.00 | 1 | 80.10 | 79.30 | -1 | 7,222 | -0.01% |
|
2022/09/19 | 0 | 0.00 | 2 | 80.15 | 79.70 | -2 | 7,159 | -0.03% |
|
2022/09/15 | 4 | 78.75 | 0 | 0.00 | 79.60 | 4 | 7,002 | 0.06% |
|
2022/09/14 | 1 | 79.20 | 0 | 0.00 | 79.20 | 1 | 6,959 | 0.01% |
|
2022/09/12 | 0 | 0.00 | 4 | 80.55 | 80.80 | -4 | 6,924 | -0.06% |
|
2022/09/08 | 0 | 0.00 | 1 | 79.80 | 79.80 | -1 | 6,982 | -0.01% |
|
2022/09/07 | 1 | 79.00 | 0 | 0.00 | 79.30 | 1 | 6,997 | 0.01% |
|
2022/09/06 | 0 | 0.00 | 50 | 79.50 | 79.50 | -50 | 6,985 | -0.72% |
|
2022/09/05 | 0 | 0.00 | 55 | 79.17 | 79.20 | -55 | 6,969 | -0.79% |
|
2022/09/01 | 1 | 78.00 | 0 | 0.00 | 78.10 | 1 | 6,962 | 0.01% |
|
2022/08/30 | 10 | 77.90 | 0 | 0.00 | 78.60 | 10 | 6,873 | 0.15% |
|
2022/08/26 | 12 | 78.98 | 1 | 79.10 | 79.00 | 11 | 6,886 | 0.16% |
|
2022/08/25 | 0 | 0.00 | 1 | 78.70 | 79.00 | -1 | 6,895 | -0.01% |
|
2022/08/24 | 11 | 78.37 | 0 | 0.00 | 78.40 | 11 | 6,917 | 0.16% |
|
2022/08/23 | 11 | 78.70 | 0 | 0.00 | 78.30 | 11 | 7,039 | 0.16% |
|
2022/08/22 | 2 | 79.55 | 1 | 79.30 | 79.50 | 1 | 7,109 | 0.01% |
|
2022/08/19 | 0.1 | 79.40 | 7 | 78.87 | 79.80 | -6.9 | 7,120 | -0.10% |
|
2022/08/18 | 0 | 0.00 | 4 | 78.93 | 79.00 | -4 | 7,130 | -0.06% |
|
2022/08/17 | 7 | 77.89 | 0 | 0.00 | 77.80 | 7 | 7,122 | 0.10% |
|
2022/08/16 | 8 | 76.99 | 0 | 0.00 | 78.40 | 8 | 7,123 | 0.11% |
|
2022/08/15 | 13 | 78.11 | 1 | 77.90 | 77.80 | 12 | 7,028 | 0.17% |
|
2022/08/12 | 22 | 81.30 | 0 | 0.00 | 80.90 | 22 | 6,884 | 0.32% |
|
2022/08/11 | 10 | 81.55 | 1 | 81.40 | 81.30 | 9 | 6,980 | 0.13% |
|
2022/08/10 | 10 | 81.00 | 0 | 0.00 | 81.50 | 10 | 7,124 | 0.14% |
|
2022/08/09 | 11 | 80.22 | 0 | 0.00 | 80.50 | 11 | 7,300 | 0.15% |
|
2022/08/08 | 1 | 78.70 | 0 | 0.00 | 79.70 | 1 | 7,586 | 0.01% |
|
2022/08/05 | 0 | 0.00 | 1 | 79.10 | 79.10 | -1 | 7,619 | -0.01% |
|
2022/08/04 | 1 | 78.20 | 1 | 78.80 | 78.30 | 0 | 7,636 | 0.00% |
|
2022/08/03 | 1 | 77.80 | 0 | 0.00 | 78.50 | 1 | 7,635 | 0.01% |
|
2022/08/02 | 53 | 78.00 | 1 | 78.60 | 78.70 | 52 | 7,614 | 0.68% |
|
2022/08/01 | 4 | 77.33 | 1 | 78.00 | 78.40 | 3 | 7,546 | 0.04% |
|
2022/07/26 | 0 | 0.00 | 78 | 82.45 | 82.50 | -78 | 7,166 | -1.09% |
|
2022/07/25 | 1 | 81.50 | 1.1 | 83.01 | 83.00 | -0.1 | 7,161 | 0.00% |
|
2022/07/21 | 0 | 0.00 | 1 | 83.40 | 83.70 | -1 | 7,118 | -0.01% |
|
2022/07/20 | 0 | 0.00 | 2 | 81.60 | 81.10 | -2 | 7,113 | -0.03% |
|
2022/07/15 | 0 | 0.00 | 1 | 80.60 | 79.70 | -1 | 7,198 | -0.01% |
|
2022/07/14 | 2 | 80.30 | 1 | 80.30 | 80.30 | 1 | 7,338 | 0.01% |
|
2022/07/13 | 1 | 78.80 | 13 | 79.46 | 79.20 | -12 | 7,323 | -0.16% |
|
2022/07/12 | 31 | 77.05 | 0 | 0.00 | 76.80 | 31 | 7,326 | 0.42% |
|
2022/07/11 | 2 | 77.30 | 1 | 78.20 | 78.00 | 1 | 7,300 | 0.01% |
|
2022/07/08 | 13 | 76.57 | 0 | 0.00 | 76.20 | 13 | 7,356 | 0.18% |
|
2022/07/07 | 2 | 76.40 | 2 | 78.00 | 77.50 | 0 | 7,269 | 0.00% |
|
2022/07/06 | 5 | 77.47 | 0 | 75.80 | 75.00 | 5 | 7,233 | 0.07% |
|
2022/07/05 | 3 | 79.33 | 5 | 79.90 | 79.50 | -2 | 7,190 | -0.03% |
|
2022/06/30 | 15 | 79.00 | 3 | 79.97 | 79.80 | 12 | 7,404 | 0.16% |
|
2022/06/29 | 1 | 79.00 | 2 | 79.90 | 80.10 | -1 | 7,549 | -0.01% |
|
2022/06/28 | 0 | 0.00 | 3 | 81.47 | 80.90 | -3 | 7,659 | -0.04% |
|
2022/06/27 | 0 | 0.00 | 6 | 80.97 | 80.80 | -6 | 7,836 | -0.08% |
|
2022/06/24 | 0 | 0.00 | 42 | 80.00 | 80.40 | -42 | 7,870 | -0.53% |
|
2022/06/22 | 1 | 79.40 | 0 | 0.00 | 79.40 | 1 | 7,860 | 0.01% |
|
2022/06/20 | 41 | 79.02 | 0 | 0.00 | 78.90 | 41 | 7,806 | 0.53% |
|
2022/06/17 | 0 | 0.00 | 1 | 81.00 | 81.00 | -1 | 7,831 | -0.01% |
|
2022/06/16 | 0 | 0.00 | 60 | 80.54 | 79.80 | -60 | 7,752 | -0.77% |
|
2022/06/15 | 1 | 79.50 | 1 | 80.10 | 80.00 | 0 | 7,838 | 0.00% |
|
2022/06/14 | 0 | 0.00 | 1 | 79.30 | 79.90 | -1 | 7,954 | -0.01% |
|
2022/06/13 | 3 | 79.23 | 0 | 0.00 | 79.30 | 3 | 8,014 | 0.04% |
|
2022/06/10 | 1 | 79.30 | 3 | 80.03 | 80.40 | -2 | 7,997 | -0.03% |
|
2022/06/09 | 0 | 0.00 | 1 | 80.40 | 80.60 | -1 | 8,023 | -0.01% |
|
2022/06/08 | 1 | 80.40 | 2 | 81.00 | 80.20 | -1 | 8,024 | -0.01% |
|
2022/06/07 | 0 | 0.00 | 1 | 80.10 | 80.00 | -1 | 8,126 | -0.01% |
|
2022/06/02 | 1 | 79.10 | 0 | 0.00 | 79.10 | 1 | 8,344 | 0.01% |
|
2022/06/01 | 1 | 80.00 | 10 | 80.00 | 79.90 | -9 | 8,428 | -0.11% |
|
2022/05/31 | 0 | 0.00 | 1 | 79.60 | 79.60 | -1 | 8,436 | -0.01% |
|
2022/05/30 | 0 | 0.00 | 3 | 78.80 | 79.10 | -3 | 8,301 | -0.04% |
|
2022/05/27 | 30 | 77.20 | 0 | 0.00 | 77.20 | 30 | 8,252 | 0.36% |
|
2022/05/26 | 2 | 76.70 | 0 | 0.00 | 76.70 | 2 | 8,252 | 0.02% |
|
2022/05/25 | 10 | 75.55 | 3 | 75.77 | 75.70 | 7 | 8,329 | 0.08% |
|
2022/05/24 | 3 | 75.60 | 0 | 0.00 | 75.00 | 3 | 8,479 | 0.04% |
|
2022/05/20 | 1.7 | 74.76 | 3 | 74.60 | 74.50 | -1.3 | 8,389 | -0.02% |
|
2022/05/19 | 3 | 75.00 | 2 | 74.65 | 75.10 | 1 | 8,312 | 0.01% |
|
2022/05/18 | 6 | 75.20 | 0 | 0.00 | 75.70 | 6 | 8,208 | 0.07% |
|
2022/05/17 | 16 | 75.29 | 0 | 0.00 | 75.40 | 16 | 8,051 | 0.20% |
|
2022/05/16 | 16.1 | 76.70 | 0 | 0.00 | 76.40 | 16.1 | 7,882 | 0.20% |
|
2022/05/12 | 2 | 81.95 | 0 | 0.00 | 82.10 | 2 | 7,552 | 0.03% |
|
2022/05/10 | 2 | 83.55 | 0.2 | 83.80 | 83.60 | 1.8 | 7,542 | 0.02% |
|
2022/05/05 | 1 | 85.70 | 5.1 | 85.58 | 85.50 | -4.1 | 7,688 | -0.05% |
|
2022/04/29 | 0 | 0.00 | 1 | 83.60 | 83.80 | -1 | 7,810 | -0.01% |
|
2022/04/28 | 2.1 | 82.72 | 0 | 0.00 | 82.90 | 2.1 | 7,907 | 0.03% |
|
2022/04/27 | 1 | 83.10 | 2 | 83.00 | 83.00 | -1 | 7,975 | -0.01% |
|
2022/04/26 | 2 | 83.00 | 2 | 83.90 | 83.90 | 0 | 8,007 | 0.00% |
|
2022/04/25 | 1.1 | 83.59 | 1 | 83.60 | 83.20 | 0.1 | 7,981 | 0.00% |
|
2022/04/22 | 2 | 84.25 | 0 | 0.00 | 84.50 | 2 | 7,911 | 0.03% |
|
2022/04/21 | 4 | 85.10 | 2 | 85.10 | 84.60 | 2 | 7,849 | 0.03% |
|
2022/04/20 | 9 | 84.50 | 0 | 0.00 | 85.80 | 9 | 7,859 | 0.11% |
|
2022/04/18 | 1.1 | 85.02 | 0 | 0.00 | 85.20 | 1.1 | 7,809 | 0.01% |
|
2022/04/15 | 1 | 85.30 | 0 | 0.00 | 85.90 | 1 | 7,812 | 0.01% |
|
2022/04/14 | 3 | 86.17 | 0 | 0.00 | 85.60 | 3 | 7,872 | 0.04% |
|
2022/04/13 | 3 | 87.10 | 2 | 87.05 | 87.70 | 1 | 7,858 | 0.01% |
|
2022/04/12 | 1 | 85.80 | 0 | 0.00 | 85.70 | 1 | 7,863 | 0.01% |
|
2022/04/11 | 2.4 | 86.02 | 1 | 87.20 | 85.60 | 1.4 | 7,899 | 0.02% |
|
2022/04/08 | 1 | 85.90 | 0 | 0.00 | 85.90 | 1 | 7,892 | 0.01% |
|
2022/04/07 | 2 | 86.25 | 3 | 86.30 | 86.00 | -1 | 7,870 | -0.01% |
|
2022/04/06 | 5 | 86.50 | 0 | 0.00 | 87.00 | 5 | 7,908 | 0.06% |
|
2022/04/01 | 2.1 | 86.37 | 0 | 0.00 | 86.50 | 2.1 | 8,054 | 0.03% |
|
2022/03/31 | 10 | 88.53 | 1 | 88.20 | 88.30 | 9 | 7,848 | 0.11% |
|
2022/03/30 | 5 | 89.70 | 0 | 0.00 | 89.60 | 5 | 7,671 | 0.07% |
|
2022/03/29 | 1 | 91.00 | 0 | 0.00 | 91.30 | 1 | 7,505 | 0.01% |
|
2022/03/24 | 1.3 | 91.54 | 0 | 0.00 | 91.80 | 1.3 | 7,619 | 0.02% |
|
2022/03/23 | 0 | 0.00 | 1 | 92.70 | 92.70 | -1 | 7,703 | -0.01% |
|
2022/03/22 | 2 | 91.20 | 0 | 0.00 | 91.40 | 2 | 7,769 | 0.03% |
|
2022/03/18 | 2 | 92.25 | 0 | 0.00 | 92.50 | 2 | 7,772 | 0.03% |
|
2022/03/17 | 5 | 91.80 | 0 | 0.00 | 92.40 | 5 | 7,714 | 0.06% |
|
2022/03/15 | 1 | 91.20 | 0 | 0.00 | 91.00 | 1 | 7,586 | 0.01% |
|
2022/03/14 | 1 | 91.70 | 0 | 0.00 | 92.00 | 1 | 7,617 | 0.01% |
|
2022/03/10 | 0 | 0.00 | 2 | 92.25 | 92.60 | -2 | 7,640 | -0.03% |
|
2022/03/09 | 1 | 89.80 | 0 | 0.00 | 89.10 | 1 | 7,563 | 0.01% |
|
2022/03/08 | 0 | 0.00 | 1 | 89.60 | 89.60 | -1 | 7,500 | -0.01% |
|
2022/03/07 | 2 | 90.50 | 1 | 90.50 | 90.90 | 1 | 7,381 | 0.01% |
|
2022/03/04 | 4 | 92.85 | 0 | 0.00 | 92.90 | 4 | 7,407 | 0.05% |
|
2022/02/25 | 0 | 0.00 | 4 | 92.63 | 92.90 | -4 | 7,351 | -0.05% |
|
2022/02/24 | 104 | 91.52 | 3 | 92.07 | 91.90 | 101 | 7,291 | 1.39% |
大買/鉅額交易
|
2022/02/23 | 2 | 94.20 | 0 | 0.00 | 94.30 | 2 | 7,157 | 0.03% |
|
2022/02/21 | 0.3 | 94.20 | 5 | 94.30 | 94.70 | -4.7 | 7,214 | -0.07% |
|
2022/02/18 | 4 | 94.20 | 0 | 0.00 | 94.30 | 4 | 7,274 | 0.05% |
|
2022/02/17 | 12 | 93.61 | 1 | 93.30 | 93.20 | 11 | 7,482 | 0.15% |
|
2022/02/16 | 1 | 92.90 | 1 | 93.10 | 93.40 | 0 | 7,718 | 0.00% |
|
2022/02/14 | 1 | 92.10 | 2 | 92.50 | 92.60 | -1 | 7,744 | -0.01% |
|
2022/02/11 | 1 | 93.70 | 1 | 93.80 | 93.80 | 0 | 7,869 | 0.00% |
|
2022/02/10 | 0 | 0.00 | 7 | 94.84 | 95.00 | -7 | 7,888 | -0.09% |
|
2022/02/09 | 33 | 95.66 | 7 | 95.56 | 95.70 | 26 | 7,903 | 0.33% |
|
2022/02/08 | 0 | 0.00 | 5 | 94.00 | 94.20 | -5 | 7,810 | -0.06% |
|
2022/02/07 | 0 | 0.00 | 2 | 93.45 | 93.70 | -2 | 7,801 | -0.03% |
|
2022/01/26 | 0 | 0.00 | 2 | 92.80 | 92.90 | -2 | 7,746 | -0.03% |
|
2022/01/25 | 0 | 0.00 | 1 | 92.60 | 93.00 | -1 | 7,756 | -0.01% |
|
2022/01/24 | 0 | 0.00 | 4 | 92.35 | 94.00 | -4 | 7,671 | -0.05% |
|
2022/01/21 | 0 | 0.00 | 1 | 92.00 | 92.90 | -1 | 7,617 | -0.01% |
|
2022/01/20 | 1 | 92.80 | 0 | 0.00 | 92.80 | 1 | 7,494 | 0.01% |
|
2022/01/18 | 1 | 93.30 | 1 | 93.80 | 93.40 | 0 | 7,371 | 0.00% |
|
2022/01/17 | 8 | 92.10 | 0.8 | 92.00 | 91.90 | 7.2 | 7,275 | 0.10% |
|
2022/01/14 | 0 | 0.00 | 2 | 92.00 | 92.50 | -2 | 7,282 | -0.03% |
|
2022/01/13 | 0 | 0.00 | 0.1 | 91.90 | 92.20 | -0.1 | 7,243 | 0.00% |
|
2022/01/12 | 2 | 92.00 | 0 | 0.00 | 91.90 | 2 | 7,196 | 0.03% |
|
2022/01/11 | 14 | 92.00 | 0 | 0.00 | 92.10 | 14 | 7,183 | 0.19% |
|
2022/01/10 | 2 | 92.50 | 0 | 0.00 | 92.50 | 2 | 7,108 | 0.03% |
|
2022/01/07 | 2 | 93.65 | 1 | 94.10 | 93.00 | 1 | 7,097 | 0.01% |
|
2022/01/06 | 0 | 0.00 | 0.2 | 92.50 | 93.30 | -0.2 | 7,039 | 0.00% |
|
2022/01/05 | 5.1 | 92.81 | 0 | 0.00 | 93.50 | 5.1 | 6,993 | 0.07% |
|
2022/01/04 | 16 | 93.82 | 2 | 93.50 | 93.50 | 14 | 6,997 | 0.20% |
|
2022/01/03 | 3 | 93.70 | 0.1 | 93.60 | 93.70 | 2.9 | 6,912 | 0.04% |
|
2021/12/30 | 1 | 94.70 | 6 | 94.47 | 94.70 | -5 | 6,892 | -0.07% |
|
2021/12/29 | 10 | 95.43 | 11 | 94.16 | 94.60 | -1 | 6,822 | -0.01% |
|
2021/12/28 | 26 | 93.69 | 14 | 94.29 | 94.70 | 12 | 6,688 | 0.18% |
|
2021/12/24 | 0 | 0.00 | 6 | 90.30 | 90.50 | -6 | 6,430 | -0.09% |
|
2021/12/23 | 1 | 90.30 | 0 | 0.00 | 90.30 | 1 | 6,459 | 0.02% |
|
2021/12/21 | 0 | 0.00 | 3.5 | 88.62 | 89.30 | -3.5 | 6,476 | -0.05% |
|
2021/12/20 | 2 | 88.10 | 0 | 0.00 | 87.80 | 2 | 6,421 | 0.03% |
|
2021/12/17 | 2 | 89.75 | 0 | 0.00 | 88.90 | 2 | 6,429 | 0.03% |
|
2021/12/16 | 2 | 90.00 | 3 | 89.63 | 90.10 | -1 | 6,493 | -0.02% |
|
2021/12/15 | 2 | 88.70 | 28 | 88.90 | 88.80 | -26 | 6,545 | -0.40% |
|
2021/12/13 | 3 | 89.10 | 0 | 0.00 | 88.70 | 3 | 6,598 | 0.05% |
|
2021/12/10 | 0 | 0.00 | 1.2 | 89.39 | 89.30 | -1.2 | 6,574 | -0.02% |
|
2021/12/09 | 1 | 88.50 | 1 | 89.00 | 89.00 | 0 | 6,519 | 0.00% |
|
2021/12/08 | 1 | 88.50 | 0 | 0.00 | 88.40 | 1 | 6,494 | 0.02% |
|
2021/12/06 | 0 | 0.00 | 2 | 87.55 | 87.30 | -2 | 6,462 | -0.03% |
|
2021/12/02 | 0.1 | 87.60 | 0 | 0.00 | 87.90 | 0.1 | 6,415 | 0.00% |
|
2021/11/30 | 1.2 | 86.20 | 1 | 87.70 | 85.90 | 0.2 | 6,298 | 0.00% |
|
2021/11/26 | 1 | 86.60 | 1 | 86.50 | 86.60 | 0 | 6,109 | 0.00% |
|
2021/11/25 | 0 | 0.00 | 1 | 87.50 | 88.00 | -1 | 6,188 | -0.02% |
|
2021/11/24 | 2 | 87.05 | 1 | 87.90 | 87.00 | 1 | 6,214 | 0.02% |
|
2021/11/23 | 0.1 | 87.50 | 0 | 0.00 | 87.60 | 0.1 | 6,215 | 0.00% |
|
2021/11/22 | 2 | 86.40 | 0 | 85.80 | 86.50 | 2 | 6,165 | 0.03% |
|
2021/11/19 | 5 | 87.30 | 3 | 86.63 | 86.90 | 2 | 6,152 | 0.03% |
|
2021/11/18 | 1 | 88.00 | 0 | 0.00 | 88.30 | 1 | 6,090 | 0.02% |
|
2021/11/17 | 1 | 88.30 | 4 | 87.65 | 88.50 | -3 | 6,087 | -0.05% |
|
2021/11/16 | 0 | 0.00 | 15 | 88.19 | 88.60 | -15 | 6,057 | -0.25% |
|
2021/11/15 | 16 | 85.69 | 42 | 85.70 | 86.00 | -26 | 5,885 | -0.44% |
|
2021/11/12 | 0 | 0.00 | 105 | 82.89 | 83.00 | -105 | 5,764 | -1.82% |
大賣/鉅額交易
|
2021/11/11 | 1 | 82.40 | 0 | 0.00 | 82.50 | 1 | 5,807 | 0.02% |
|
2021/11/10 | 21.2 | 82.99 | 36 | 82.92 | 82.80 | -14.9 | 5,945 | -0.25% |
|
2021/11/09 | 1.1 | 80.71 | 3 | 80.83 | 81.10 | -1.9 | 5,960 | -0.03% |
|
2021/11/08 | 67 | 80.31 | 14 | 80.99 | 81.50 | 53 | 5,963 | 0.89% |
|
2021/11/05 | 107 | 79.67 | 52 | 79.88 | 80.00 | 55 | 5,955 | 0.92% |
大買/
|
2021/11/04 | 2.1 | 79.50 | 0 | 0.00 | 79.70 | 2.1 | 5,942 | 0.04% |
|
2021/11/03 | 1 | 78.90 | 0 | 0.00 | 79.10 | 1 | 5,985 | 0.02% |
|
2021/11/02 | 0.1 | 79.20 | 4 | 79.23 | 79.20 | -3.9 | 6,033 | -0.06% |
|
2021/11/01 | 2 | 78.55 | 0 | 0.00 | 78.50 | 2 | 6,062 | 0.03% |
|
2021/10/27 | 10.1 | 79.00 | 0 | 0.00 | 78.60 | 10.1 | 6,489 | 0.16% |
|
2021/10/26 | 1 | 79.20 | 13 | 79.12 | 79.20 | -12 | 6,656 | -0.18% |
|
2021/10/21 | 1.1 | 77.92 | 0 | 0.00 | 77.90 | 1.1 | 7,033 | 0.02% |
|
2021/10/20 | 0.2 | 78.95 | 0 | 0.00 | 78.40 | 0.2 | 7,473 | 0.00% |
|
2021/10/19 | 0.1 | 79.00 | 2 | 79.20 | 79.40 | -1.9 | 7,685 | -0.02% |
|
2021/10/15 | 12 | 78.53 | 1 | 79.30 | 78.40 | 11 | 7,969 | 0.14% |
|
2021/10/14 | 1 | 78.70 | 3 | 78.50 | 78.90 | -2 | 8,014 | -0.02% |
|
2021/10/13 | 0.1 | 77.40 | 80 | 77.33 | 77.40 | -79.9 | 8,055 | -0.99% |
|
2021/10/12 | 0.1 | 77.20 | 0 | 0.00 | 76.90 | 0.1 | 8,120 | 0.00% |
|
2021/10/08 | 11 | 78.27 | 2 | 78.40 | 78.50 | 9 | 8,193 | 0.11% |
|
2021/10/07 | 25 | 78.21 | 23 | 78.89 | 78.10 | 2 | 8,317 | 0.02% |
|
2021/10/06 | 1 | 77.00 | 5 | 77.30 | 77.50 | -4 | 8,332 | -0.05% |
|
2021/10/05 | 30 | 77.07 | 0 | 0.00 | 77.10 | 30 | 8,422 | 0.36% |
|
2021/10/04 | 20 | 77.40 | 0 | 0.00 | 77.30 | 20 | 8,509 | 0.24% |
|
2021/10/01 | 0 | 0.00 | 1 | 77.80 | 77.00 | -1 | 8,569 | -0.01% |
|
2021/09/30 | 1 | 76.40 | 1 | 77.50 | 77.50 | 0 | 8,565 | 0.00% |
|
2021/09/29 | 8 | 76.46 | 2 | 76.40 | 76.70 | 6 | 8,640 | 0.07% |
|
2021/09/28 | 1 | 77.70 | 0 | 0.00 | 77.50 | 1 | 8,704 | 0.01% |
|
2021/09/27 | 0 | 0.00 | 2 | 78.20 | 78.20 | -2 | 8,780 | -0.02% |
|
2021/09/24 | 5 | 78.40 | 0 | 0.00 | 78.40 | 5 | 8,891 | 0.06% |
|
2021/09/23 | 0 | 0.00 | 41 | 78.98 | 79.50 | -41 | 8,853 | -0.46% |
|
2021/09/17 | 3 | 77.17 | 4 | 77.13 | 77.90 | -1 | 8,694 | -0.01% |
|
2021/09/15 | 1 | 75.90 | 0 | 0.00 | 75.90 | 1 | 8,810 | 0.01% |
|
2021/09/13 | 2 | 74.90 | 1 | 75.20 | 75.20 | 1 | 9,109 | 0.01% |
|
2021/09/10 | 1 | 75.40 | 0 | 0.00 | 74.90 | 1 | 9,193 | 0.01% |
|
2021/09/09 | 2 | 75.60 | 14 | 76.10 | 76.00 | -12 | 9,279 | -0.13% |
|
2021/09/08 | 0 | 0.00 | 2 | 76.10 | 76.20 | -2 | 9,445 | -0.02% |
|
2021/09/07 | 0 | 0.00 | 5 | 77.12 | 76.90 | -5 | 9,584 | -0.05% |
|
2021/09/06 | 2 | 77.25 | 1 | 77.70 | 76.80 | 1 | 9,718 | 0.01% |
|
2021/09/03 | 2 | 77.30 | 0 | 0.00 | 77.40 | 2 | 9,797 | 0.02% |
|
2021/09/02 | 1 | 77.70 | 0 | 0.00 | 77.10 | 1 | 9,933 | 0.01% |
|
2021/09/01 | 1 | 78.00 | 0 | 0.00 | 78.00 | 1 | 10,141 | 0.01% |
|
2021/08/31 | 1 | 77.50 | 2.1 | 78.17 | 78.40 | -1.1 | 10,194 | -0.01% |
|
2021/08/30 | 0 | 0.00 | 11 | 77.06 | 77.50 | -11 | 10,180 | -0.11% |
|
2021/08/26 | 1 | 76.10 | 1 | 76.20 | 76.30 | 0 | 10,407 | 0.00% |
|
2021/08/25 | 0 | 0.00 | 1 | 77.10 | 77.00 | -1 | 10,580 | -0.01% |
|
2021/08/24 | 0 | 0.00 | 1 | 76.90 | 76.70 | -1 | 10,639 | -0.01% |
|
2021/08/23 | 1 | 76.10 | 3 | 76.17 | 75.90 | -2 | 10,719 | -0.02% |
|
2021/08/20 | 2 | 75.70 | 5 | 75.62 | 75.60 | -3 | 10,840 | -0.03% |
|
2021/08/19 | 3 | 74.70 | 0 | 0.00 | 74.90 | 3 | 11,356 | 0.03% |
|
2021/08/18 | 0 | 0.00 | 3 | 75.13 | 75.20 | -3 | 11,484 | -0.03% |
|
2021/08/17 | 1 | 73.50 | 2 | 73.70 | 73.70 | -1 | 11,478 | -0.01% |
|
2021/08/16 | 2 | 73.20 | 1 | 73.00 | 73.20 | 1 | 11,444 | 0.01% |
|
2021/08/13 | 7.2 | 73.95 | 7 | 73.90 | 73.70 | 0.2 | 11,420 | 0.00% |
|
2021/08/12 | 1 | 76.50 | 1 | 75.80 | 76.00 | 0 | 11,377 | 0.00% |
|
2021/08/11 | 2 | 76.50 | 5 | 76.40 | 76.40 | -3 | 11,433 | -0.03% |
|
2021/08/10 | 0 | 0.00 | 3 | 77.07 | 77.10 | -3 | 11,563 | -0.03% |
|
2021/08/09 | 2 | 76.90 | 5.1 | 77.40 | 77.50 | -3.1 | 11,738 | -0.03% |
|
2021/08/06 | 0 | 0.00 | 1 | 77.30 | 77.10 | -1 | 11,850 | -0.01% |
|
2021/08/05 | 7 | 76.31 | 1 | 76.30 | 76.40 | 6 | 12,015 | 0.05% |
|
2021/08/04 | 44.1 | 76.63 | 2.3 | 76.65 | 76.20 | 41.8 | 12,291 | 0.34% |
|
2021/08/03 | 18.1 | 77.22 | 1 | 77.40 | 77.40 | 17.1 | 12,231 | 0.14% |
|
2021/08/02 | 9 | 77.48 | 1 | 78.20 | 78.00 | 8 | 12,165 | 0.07% |
|
2021/07/30 | 18.1 | 77.51 | 1 | 78.15 | 77.30 | 17.1 | 12,196 | 0.14% |
|
2021/07/29 | 4.3 | 78.48 | 2.5 | 78.79 | 78.40 | 1.8 | 12,203 | 0.01% |
|
2021/07/28 | 7.2 | 78.70 | 1.2 | 78.62 | 79.00 | 6 | 12,184 | 0.05% |
|
2021/07/27 | 6.5 | 79.84 | 1.5 | 80.38 | 80.40 | 5 | 12,188 | 0.04% |
|
2021/07/26 | 34.5 | 81.02 | 1.5 | 81.00 | 80.90 | 33 | 12,102 | 0.27% |
|
2021/07/23 | 29.4 | 89.67 | 1 | 89.20 | 89.40 | 28.4 | 11,689 | 0.24% |
|
2021/07/22 | 3 | 89.93 | 0 | 0.00 | 90.00 | 3 | 11,501 | 0.03% |
|
2021/07/21 | 3.1 | 90.27 | 4.1 | 90.76 | 90.30 | -1 | 11,469 | -0.01% |
|
2021/07/20 | 0 | 0.00 | 0.5 | 90.70 | 91.00 | -0.5 | 11,325 | 0.00% |
|
2021/07/19 | 26.1 | 90.03 | 0 | 0.00 | 90.70 | 26.1 | 11,315 | 0.23% |
|
2021/07/16 | 0 | 0.00 | 2 | 91.15 | 91.40 | -2 | 11,385 | -0.02% |
|
2021/07/15 | 4 | 89.20 | 0 | 0.00 | 89.40 | 4 | 11,377 | 0.04% |
|
2021/07/14 | 9 | 90.11 | 0 | 0.00 | 89.90 | 9 | 11,334 | 0.08% |
|
2021/07/13 | 0 | 0.00 | 1.1 | 91.50 | 91.80 | -1.1 | 11,261 | -0.01% |
|
2021/07/09 | 0 | 0.00 | 2 | 90.40 | 90.50 | -2 | 11,276 | -0.02% |
|
2021/07/08 | 0.1 | 90.65 | 2 | 91.00 | 90.60 | -1.9 | 11,313 | -0.02% |
|
2021/07/07 | 2 | 89.70 | 5 | 89.90 | 89.50 | -3 | 11,381 | -0.03% |
|
2021/07/06 | 2 | 89.95 | 0 | 0.00 | 89.50 | 2 | 11,376 | 0.02% |
|
2021/07/05 | 0 | 0.00 | 13 | 90.13 | 90.20 | -13 | 11,361 | -0.11% |
|
2021/07/02 | 0 | 0.00 | 8.1 | 88.99 | 88.90 | -8.1 | 11,314 | -0.07% |
|
2021/07/01 | 0 | 0.00 | 6.2 | 88.41 | 88.20 | -6.2 | 11,283 | -0.05% |
|
2021/06/30 | 0 | 0.00 | 1 | 87.70 | 87.50 | -1 | 11,193 | -0.01% |
|
2021/06/29 | 2 | 86.95 | 0 | 0.00 | 86.90 | 2 | 11,209 | 0.02% |
|
2021/06/25 | 2 | 87.10 | 1 | 87.30 | 87.30 | 1 | 11,570 | 0.01% |
|
2021/06/24 | 3.3 | 86.64 | 0 | 0.00 | 86.80 | 3.3 | 11,637 | 0.03% |
|
2021/06/23 | 0 | 0.00 | 9 | 87.04 | 87.00 | -9 | 11,509 | -0.08% |
|
2021/06/22 | 13 | 86.49 | 6 | 86.28 | 86.20 | 7 | 11,458 | 0.06% |
|
2021/06/21 | 0 | 0.00 | 4 | 87.38 | 87.10 | -4 | 11,292 | -0.04% |
|
2021/06/18 | 2 | 87.10 | 0 | 0.00 | 87.00 | 2 | 11,370 | 0.02% |
|
2021/06/17 | 5.1 | 87.21 | 0 | 0.00 | 87.60 | 5.1 | 11,245 | 0.05% |
|
2021/06/16 | 3 | 88.13 | 9 | 88.08 | 88.30 | -6 | 11,237 | -0.05% |
|
2021/06/11 | 2.1 | 85.92 | 0 | 0.00 | 86.00 | 2.1 | 11,244 | 0.02% |
|
2021/06/10 | 1 | 85.10 | 1 | 85.10 | 85.10 | 0 | 11,254 | 0.00% |
|
2021/06/09 | 6 | 85.49 | 0 | 0.00 | 85.10 | 6 | 11,197 | 0.05% |
|
2021/06/08 | 6 | 87.00 | 0 | 0.00 | 86.70 | 6 | 11,121 | 0.05% |
|
2021/06/07 | 2 | 86.35 | 2 | 86.60 | 87.00 | 0 | 11,106 | 0.00% |
|
2021/06/04 | 2 | 87.00 | 1 | 86.90 | 87.10 | 1 | 11,104 | 0.01% |
|
2021/06/03 | 5 | 87.64 | 2 | 88.00 | 87.80 | 3 | 11,145 | 0.03% |
|
2021/06/02 | 6 | 88.57 | 1 | 88.30 | 88.40 | 5 | 11,093 | 0.05% |
|
2021/06/01 | 5.5 | 89.96 | 2 | 90.30 | 89.90 | 3.5 | 11,019 | 0.03% |
|
2021/05/31 | 5 | 88.96 | 11 | 89.32 | 89.70 | -6 | 11,062 | -0.05% |
|
2021/05/28 | 3 | 87.23 | 4 | 88.40 | 87.90 | -1 | 11,048 | -0.01% |
|
2021/05/27 | 4 | 86.41 | 0 | 0.00 | 87.40 | 4 | 10,966 | 0.04% |
|
2021/05/26 | 7 | 87.37 | 1 | 87.00 | 87.20 | 6 | 10,593 | 0.06% |
|
2021/05/25 | 2 | 88.25 | 0 | 0.00 | 87.90 | 2 | 10,510 | 0.02% |
|
2021/05/21 | 3 | 88.67 | 2 | 90.10 | 88.80 | 1 | 10,477 | 0.01% |
|
2021/05/20 | 3 | 88.63 | 2 | 89.50 | 88.40 | 1 | 10,473 | 0.01% |
|
2021/05/19 | 0 | 0.00 | 1 | 89.30 | 89.50 | -1 | 10,440 | -0.01% |
|
2021/05/18 | 3 | 88.70 | 1 | 89.30 | 90.00 | 2 | 10,478 | 0.02% |
|
2021/05/14 | 1 | 90.80 | 1.1 | 92.63 | 90.30 | -0.1 | 10,414 | 0.00% |
|
2021/05/13 | 5 | 88.70 | 0 | 0.00 | 88.10 | 5 | 10,258 | 0.05% |
|
2021/05/12 | 0.1 | 87.75 | 0 | 0.00 | 87.90 | 0.1 | 10,164 | 0.00% |
|
2021/05/11 | 1 | 92.80 | 0.5 | 92.50 | 91.50 | 0.5 | 10,012 | 0.00% |
|
2021/05/10 | 1 | 94.60 | 0 | 0.00 | 94.50 | 1 | 9,947 | 0.01% |
|
2021/05/07 | 1 | 94.40 | 2 | 94.55 | 95.40 | -1 | 10,007 | -0.01% |
|
2021/05/06 | 1 | 93.40 | 3 | 92.40 | 93.00 | -2 | 10,012 | -0.02% |
|
2021/05/04 | 1 | 95.30 | 0 | 0.00 | 94.30 | 1 | 9,895 | 0.01% |
|
2021/05/03 | 1 | 97.00 | 0 | 97.00 | 96.20 | 1 | 9,850 | 0.01% |
|
2021/04/29 | 0 | 0.00 | 1 | 98.30 | 98.40 | -1 | 9,793 | -0.01% |
|
2021/04/27 | 2 | 97.85 | 0 | 0.00 | 97.40 | 2 | 9,875 | 0.02% |
|
2021/04/26 | 0 | 0.00 | 3 | 98.43 | 98.80 | -3 | 9,825 | -0.03% |
|
2021/04/22 | 1 | 97.00 | 0 | 0.00 | 97.20 | 1 | 9,913 | 0.01% |
|
2021/04/20 | 0 | 97.70 | 0 | 0.00 | 98.00 | 0 | 9,976 | 0.00% |
|
2021/04/19 | 5.1 | 97.14 | 0 | 0.00 | 97.30 | 5.1 | 9,987 | 0.05% |
|
2021/04/16 | 6 | 97.32 | 0 | 97.60 | 97.90 | 6 | 10,011 | 0.06% |
|
2021/04/15 | 0 | 96.20 | 0 | 0.00 | 95.90 | 0 | 10,014 | 0.00% |
|
2021/04/14 | 2 | 95.30 | 1 | 95.50 | 96.00 | 1 | 10,014 | 0.01% |
|
2021/04/13 | 1 | 96.30 | 2 | 96.40 | 95.90 | -1 | 10,058 | -0.01% |
|
2021/04/12 | 7 | 97.74 | 2 | 98.60 | 97.40 | 5 | 10,139 | 0.05% |
|
2021/04/09 | 1 | 97.81 | 1 | 97.91 | 97.90 | 0 | 10,199 | 0.00% |
|
2021/04/08 | 3 | 98.93 | 0 | 0.00 | 98.80 | 3 | 10,104 | 0.03% |
|
2021/04/06 | 0 | 0.00 | 10 | 100.00 | 99.30 | -10 | 9,994 | -0.10% |
|
2021/04/01 | 0 | 0.00 | 1 | 99.30 | 99.00 | -1 | 10,014 | -0.01% |
|
2021/03/31 | 3 | 99.67 | 21 | 100.37 | 98.00 | -18 | 9,944 | -0.18% |
|
2021/03/30 | 1 | 96.65 | 21.1 | 97.32 | 99.00 | -20 | 9,625 | -0.21% |
|
2021/03/29 | 3 | 96.93 | 17.1 | 97.45 | 98.00 | -14.1 | 9,494 | -0.15% |
|
2021/03/26 | 8 | 93.78 | 3 | 93.60 | 94.00 | 5 | 9,377 | 0.05% |
|
2021/03/25 | 1.1 | 93.91 | 2 | 92.90 | 93.00 | -0.9 | 9,391 | -0.01% |
|
2021/03/23 | 15 | 92.70 | 4 | 93.30 | 93.40 | 11 | 9,436 | 0.12% |
|
2021/03/22 | 2 | 90.50 | 0 | 0.00 | 90.80 | 2 | 9,384 | 0.02% |
|
2021/03/19 | 11 | 90.81 | 48 | 90.80 | 89.40 | -37 | 9,490 | -0.39% |
|
2021/03/18 | 10 | 89.38 | 4 | 90.75 | 91.50 | 6 | 9,412 | 0.06% |
|
2021/03/17 | 1 | 88.60 | 0 | 0.00 | 88.60 | 1 | 9,292 | 0.01% |
|
2021/03/16 | 2 | 89.10 | 2 | 89.50 | 89.50 | 0 | 9,331 | 0.00% |
|
2021/03/15 | 0 | 0.00 | 6 | 88.13 | 88.90 | -6 | 9,314 | -0.06% |
|
2021/03/12 | 4 | 88.50 | 11 | 87.86 | 88.50 | -7 | 9,404 | -0.07% |
|
2021/03/11 | 0 | 0.00 | 0.1 | 86.30 | 86.80 | -0.1 | 9,511 | 0.00% |
|
2021/03/10 | 2 | 85.90 | 0 | 0.00 | 85.70 | 2 | 9,556 | 0.02% |
|
2021/03/09 | 1 | 84.30 | 2 | 85.40 | 85.50 | -1 | 9,543 | -0.01% |
|
2021/03/05 | 1 | 85.10 | 0 | 0.00 | 85.50 | 1 | 9,449 | 0.01% |
|
2021/03/04 | 0 | 0.00 | 2 | 85.50 | 85.20 | -2 | 9,598 | -0.02% |
|
2021/03/03 | 2 | 85.45 | 0 | 0.00 | 85.60 | 2 | 9,540 | 0.02% |
|
2021/03/02 | 0.1 | 85.70 | 1 | 86.10 | 86.00 | -1 | 9,484 | -0.01% |
|
2021/02/26 | 6 | 85.10 | 1 | 84.90 | 85.00 | 5 | 9,466 | 0.05% |
|
2021/02/25 | 2 | 86.25 | 0 | 0.00 | 87.00 | 2 | 9,354 | 0.02% |
|
2021/02/24 | 2 | 85.50 | 0 | 0.00 | 85.50 | 2 | 9,362 | 0.02% |
|
2021/02/23 | 2 | 86.25 | 0 | 0.00 | 86.70 | 2 | 9,288 | 0.02% |
|
2021/02/22 | 4 | 87.95 | 1 | 87.50 | 87.30 | 3 | 9,305 | 0.03% |
|
2021/02/19 | 1 | 87.20 | 1 | 88.10 | 88.20 | 0 | 9,357 | 0.00% |
|
2021/02/18 | 0 | 0.00 | 2 | 88.30 | 88.90 | -2 | 9,557 | -0.02% |
|
2021/02/17 | 0 | 0.00 | 6 | 87.87 | 88.70 | -6 | 9,739 | -0.06% |
|
2021/02/05 | 1 | 84.60 | 1 | 84.80 | 85.10 | 0 | 9,556 | 0.00% |
|
2021/02/04 | 0 | 0.00 | 1 | 85.20 | 84.50 | -1 | 9,595 | -0.01% |
|
2021/02/03 | 0 | 0.00 | 0.2 | 85.50 | 85.50 | -0.2 | 9,737 | 0.00% |
|
2021/02/02 | 1 | 84.80 | 3 | 84.77 | 84.60 | -2 | 9,766 | -0.02% |
|
2021/02/01 | 0 | 0.00 | 6.1 | 82.76 | 82.50 | -6.1 | 9,634 | -0.06% |
|
2021/01/29 | 2 | 82.10 | 1 | 82.70 | 80.70 | 1 | 9,623 | 0.01% |
|
2021/01/28 | 3 | 82.27 | 0 | 0.00 | 82.80 | 3 | 9,571 | 0.03% |
|
2021/01/27 | 0 | 0.00 | 7 | 84.50 | 84.10 | -7 | 9,501 | -0.07% |
|
2021/01/26 | 0 | 0.00 | 1 | 83.50 | 83.00 | -1 | 9,472 | -0.01% |
|
2021/01/25 | 3 | 83.33 | 4 | 83.85 | 84.30 | -1 | 9,428 | -0.01% |
|
2021/01/22 | 1 | 82.70 | 1 | 82.60 | 82.40 | 0 | 9,397 | 0.00% |
|
2021/01/21 | 1 | 81.40 | 1 | 81.50 | 81.40 | 0 | 9,386 | 0.00% |
|
2021/01/20 | 3 | 80.93 | 1 | 81.40 | 81.20 | 2 | 9,356 | 0.02% |
|
2021/01/19 | 0 | 0.00 | 1 | 83.20 | 82.60 | -1 | 9,215 | -0.01% |
|
2021/01/18 | 6 | 82.90 | 2 | 83.05 | 83.20 | 4 | 9,152 | 0.04% |
|
2021/01/15 | 18 | 85.83 | 14 | 85.42 | 85.00 | 4 | 9,070 | 0.04% |
|
2021/01/14 | 1 | 85.50 | 6 | 86.68 | 85.60 | -5 | 9,068 | -0.06% |
|
2021/01/13 | 5 | 86.10 | 8 | 86.05 | 86.10 | -3 | 9,146 | -0.03% |
|
2021/01/12 | 2 | 84.40 | 0 | 0.00 | 84.90 | 2 | 8,981 | 0.02% |
|
2021/01/11 | 6 | 84.52 | 4 | 84.23 | 84.90 | 2 | 8,902 | 0.02% |
|
2021/01/08 | 0 | 0.00 | 5 | 84.90 | 84.60 | -5 | 8,867 | -0.06% |
|
2021/01/07 | 2 | 84.65 | 1 | 84.30 | 83.90 | 1 | 8,812 | 0.01% |
|
2021/01/06 | 1 | 85.00 | 10 | 84.73 | 83.90 | -9 | 8,743 | -0.10% |
|
2021/01/05 | 16 | 83.48 | 66 | 84.33 | 84.70 | -50 | 8,604 | -0.58% |
|
2021/01/04 | 0 | 0.00 | 31 | 81.40 | 81.10 | -31 | 8,528 | -0.36% |
|
2020/12/28 | 2 | 80.10 | 3 | 80.47 | 80.90 | -1 | 8,742 | -0.01% |
|
2020/12/25 | 0 | 0.00 | 2 | 79.65 | 79.80 | -2 | 8,747 | -0.02% |
|
2020/12/24 | 0 | 0.00 | 5 | 78.58 | 78.80 | -5 | 8,771 | -0.06% |
|
2020/12/23 | 2 | 77.70 | 3 | 79.00 | 79.00 | -1 | 8,847 | -0.01% |
|
2020/12/22 | 0 | 0.00 | 5 | 79.06 | 78.30 | -5 | 8,858 | -0.06% |
|
2020/12/18 | 0 | 0.00 | 2 | 78.95 | 78.90 | -2 | 8,955 | -0.02% |
|
2020/12/17 | 13 | 78.05 | 0 | 0.00 | 77.70 | 13 | 8,897 | 0.15% |
|
2020/12/16 | 2 | 77.80 | 3 | 78.37 | 78.90 | -1 | 8,902 | -0.01% |
|
2020/12/15 | 42 | 78.95 | 0 | 0.00 | 77.60 | 42 | 8,883 | 0.47% |
|
2020/12/14 | 24 | 80.45 | 1 | 80.10 | 79.90 | 23 | 8,805 | 0.26% |
|
2020/12/11 | 5 | 81.68 | 20 | 80.90 | 81.10 | -15 | 8,842 | -0.17% |
|
2020/12/10 | 3 | 80.20 | 0 | 0.00 | 80.60 | 3 | 8,842 | 0.03% |
|
2020/12/09 | 21 | 81.99 | 3 | 81.87 | 81.90 | 18 | 8,812 | 0.20% |
|
2020/12/08 | 2 | 81.05 | 6 | 81.92 | 81.90 | -4 | 8,816 | -0.05% |
|
2020/12/07 | 11 | 81.05 | 34 | 80.94 | 81.40 | -23 | 8,781 | -0.26% |
|
2020/12/04 | 0 | 0.00 | 34 | 78.66 | 79.00 | -34 | 8,731 | -0.39% |
|
2020/12/03 | 12 | 77.74 | 0 | 0.00 | 77.40 | 12 | 8,758 | 0.14% |
|
2020/12/02 | 2.4 | 77.20 | 1 | 77.20 | 77.80 | 1.4 | 8,777 | 0.02% |
|
2020/12/01 | 0 | 0.00 | 1 | 76.90 | 77.50 | -1 | 8,916 | -0.01% |
|
2020/11/30 | 1 | 76.20 | 0 | 0.00 | 77.00 | 1 | 9,025 | 0.01% |
|
2020/11/27 | 4 | 77.33 | 0 | 0.00 | 77.70 | 4 | 8,910 | 0.04% |
|
2020/11/26 | 0 | 0.00 | 2 | 77.90 | 77.70 | -2 | 9,030 | -0.02% |
|
2020/11/25 | 0.4 | 77.20 | 6 | 77.50 | 77.50 | -5.6 | 9,185 | -0.06% |
|
2020/11/24 | 1 | 77.50 | 2 | 77.20 | 77.40 | -1 | 9,343 | -0.01% |
|
2020/11/23 | 17.1 | 77.14 | 6 | 77.27 | 77.50 | 11.1 | 9,412 | 0.12% |
|
2020/11/20 | 0.5 | 76.50 | 1 | 76.50 | 76.50 | -0.5 | 9,474 | -0.01% |
|
2020/11/19 | 1 | 76.40 | 12 | 76.24 | 76.50 | -11 | 9,607 | -0.11% |
|
2020/11/18 | 0 | 0.00 | 3 | 76.03 | 76.30 | -3 | 9,611 | -0.03% |
|
2020/11/17 | 5 | 75.90 | 1.3 | 75.26 | 75.60 | 3.8 | 9,711 | 0.04% |
|
2020/11/16 | 1 | 74.30 | 132 | 73.63 | 76.10 | -131 | 9,609 | -1.36% |
大賣/鉅額交易
|
2020/11/13 | 1 | 70.80 | 1 | 70.90 | 71.50 | 0 | 9,399 | 0.00% |
|
2020/11/11 | 63 | 71.69 | 1 | 72.20 | 71.60 | 62 | 9,776 | 0.63% |
|
2020/11/10 | 58 | 72.57 | 6 | 73.00 | 72.10 | 52 | 10,285 | 0.51% |
|
2020/11/09 | 0 | 0.00 | 50 | 74.00 | 74.00 | -50 | 10,186 | -0.49% |
|
2020/11/06 | 0 | 0.00 | 12 | 73.77 | 73.80 | -12 | 10,170 | -0.12% |
|
2020/11/05 | 1 | 73.00 | 2 | 73.60 | 72.70 | -1 | 10,177 | -0.01% |
|
2020/11/04 | 11 | 72.79 | 0 | 0.00 | 72.70 | 11 | 10,234 | 0.11% |
|
2020/11/03 | 0 | 0.00 | 1 | 72.70 | 73.30 | -1 | 10,279 | -0.01% |
|
2020/11/02 | 0.3 | 72.80 | 2 | 72.40 | 72.80 | -1.8 | 10,373 | -0.02% |
|
2020/10/29 | 2 | 71.60 | 1 | 72.00 | 72.00 | 1 | 10,709 | 0.01% |
|
2020/10/28 | 4 | 72.93 | 4 | 73.03 | 73.10 | 0 | 11,171 | 0.00% |
|
2020/10/22 | 3 | 71.60 | 0 | 0.00 | 72.10 | 3 | 12,018 | 0.02% |
|
2020/10/21 | 88 | 72.27 | 0 | 0.00 | 71.20 | 88 | 12,064 | 0.73% |
|
2020/10/20 | 1 | 73.40 | 1 | 73.70 | 73.20 | 0 | 12,033 | 0.00% |
|
2020/10/19 | 1 | 73.20 | 0 | 0.00 | 73.20 | 1 | 12,131 | 0.01% |
|
2020/10/16 | 1 | 73.30 | 0 | 0.00 | 73.20 | 1 | 12,310 | 0.01% |
|
2020/10/15 | 0 | 0.00 | 1.4 | 74.10 | 74.10 | -1.4 | 12,446 | -0.01% |
|
2020/10/12 | 1 | 73.60 | 0 | 0.00 | 73.30 | 1 | 12,524 | 0.01% |
|
2020/10/08 | 0 | 0.00 | 1 | 74.40 | 74.90 | -1 | 12,487 | -0.01% |
|
2020/10/07 | 1 | 74.30 | 1 | 74.20 | 74.20 | 0 | 12,464 | 0.00% |
|
2020/10/06 | 0 | 0.00 | 2 | 74.80 | 74.90 | -2 | 12,436 | -0.02% |
|
2020/10/05 | 4 | 74.05 | 1 | 74.00 | 74.00 | 3 | 12,462 | 0.02% |
|
2020/09/30 | 0 | 0.00 | 2 | 75.40 | 75.60 | -2 | 12,565 | -0.02% |
|
2020/09/28 | 2 | 73.60 | 0 | 0.00 | 74.20 | 2 | 12,869 | 0.02% |
|
2020/09/25 | 0 | 0.00 | 1 | 73.30 | 73.40 | -1 | 12,891 | -0.01% |
|
2020/09/24 | 5 | 73.48 | 0 | 0.00 | 73.00 | 5 | 12,957 | 0.04% |
|
2020/09/23 | 2 | 75.50 | 2 | 75.40 | 75.40 | 0 | 12,923 | 0.00% |
|
2020/09/21 | 1 | 76.30 | 0 | 0.00 | 76.30 | 1 | 12,971 | 0.01% |
|
2020/09/17 | 4 | 79.00 | 9 | 78.89 | 78.60 | -5 | 12,934 | -0.04% |
|
2020/09/14 | 0 | 0.00 | 3 | 77.00 | 78.10 | -3 | 13,055 | -0.02% |
|
2020/09/11 | 0 | 0.00 | 2 | 75.95 | 76.40 | -2 | 13,037 | -0.02% |
|
2020/09/10 | 9.1 | 75.63 | 3 | 75.70 | 75.90 | 6.1 | 13,027 | 0.05% |
|
2020/09/09 | 23 | 73.40 | 1 | 73.80 | 74.40 | 22 | 12,966 | 0.17% |
|
2020/09/08 | 2 | 74.60 | 1 | 75.50 | 74.90 | 1 | 12,882 | 0.01% |
|
2020/09/07 | 2 | 76.10 | 1 | 75.80 | 75.60 | 1 | 12,933 | 0.01% |
|
2020/09/04 | 3 | 76.27 | 8 | 76.15 | 76.80 | -5 | 12,942 | -0.04% |
|
2020/09/03 | 5 | 78.20 | 1 | 78.40 | 77.80 | 4 | 12,885 | 0.03% |
|
2020/09/02 | 2 | 77.85 | 4 | 78.23 | 77.80 | -2 | 12,886 | -0.02% |
|
2020/09/01 | 5 | 77.60 | 2 | 78.05 | 77.90 | 3 | 13,030 | 0.02% |
|
2020/08/31 | 2 | 77.30 | 2 | 78.00 | 77.00 | 0 | 12,903 | 0.00% |
|
2020/08/28 | 4 | 76.88 | 0.1 | 77.50 | 77.20 | 3.9 | 12,954 | 0.03% |
|
2020/08/27 | 3 | 78.00 | 0 | 0.00 | 78.50 | 3 | 12,852 | 0.02% |
|
2020/08/26 | 4 | 79.25 | 1 | 80.00 | 79.10 | 3 | 12,768 | 0.02% |
|
2020/08/24 | 4 | 77.95 | 0 | 0.00 | 77.60 | 4 | 12,887 | 0.03% |
|
2020/08/21 | 21 | 78.18 | 1 | 80.10 | 77.90 | 20 | 12,956 | 0.15% |
|
2020/08/20 | 5 | 78.70 | 0 | 0.00 | 78.90 | 5 | 12,806 | 0.04% |
|
2020/08/19 | 3.2 | 82.47 | 0 | 0.00 | 81.50 | 3.2 | 12,699 | 0.03% |
|
2020/08/18 | 12.3 | 84.21 | 15 | 82.69 | 82.20 | -2.7 | 12,622 | -0.02% |
|
2020/08/17 | 3 | 83.00 | 16 | 84.07 | 84.30 | -13 | 12,514 | -0.10% |
|
2020/08/14 | 35 | 77.49 | 56 | 81.19 | 81.00 | -21 | 12,346 | -0.17% |
|
2020/08/13 | 3 | 74.43 | 5.2 | 74.79 | 75.00 | -2.2 | 11,773 | -0.02% |
|
2020/08/12 | 2 | 74.25 | 0 | 0.00 | 74.20 | 2 | 12,023 | 0.02% |
|
2020/08/11 | 1 | 75.60 | 0 | 0.00 | 75.30 | 1 | 12,153 | 0.01% |
|
2020/08/10 | 22 | 76.52 | 16 | 76.50 | 76.30 | 6 | 12,249 | 0.05% |
|
2020/08/07 | 1 | 76.50 | 0 | 0.00 | 76.00 | 1 | 12,208 | 0.01% |
|
2020/08/06 | 0 | 0.00 | 1 | 77.10 | 76.20 | -1 | 12,168 | -0.01% |
|
2020/08/05 | 1 | 77.50 | 2.9 | 76.69 | 77.40 | -1.9 | 12,172 | -0.02% |
|
2020/08/04 | 1 | 73.90 | 0 | 0.00 | 75.30 | 1 | 12,104 | 0.01% |
|
2020/08/03 | 18 | 74.26 | 1 | 73.60 | 73.60 | 17 | 12,008 | 0.14% |
|
2020/07/31 | 1 | 82.60 | 5 | 82.46 | 81.80 | -4 | 11,533 | -0.03% |
|
2020/07/30 | 0 | 0.00 | 5 | 81.90 | 82.10 | -5 | 11,323 | -0.04% |
|
2020/07/29 | 0 | 0.00 | 1 | 81.10 | 80.60 | -1 | 11,158 | -0.01% |
|
2020/07/28 | 1 | 79.80 | 10 | 79.30 | 79.70 | -9 | 11,103 | -0.08% |
|
2020/07/27 | 18 | 80.31 | 7 | 81.09 | 79.80 | 11 | 11,094 | 0.10% |
|
2020/07/24 | 1 | 80.50 | 4 | 79.60 | 79.90 | -3 | 11,074 | -0.03% |
|
2020/07/23 | 5 | 82.20 | 0 | 0.00 | 82.00 | 5 | 11,013 | 0.05% |
|
2020/07/22 | 1 | 79.70 | 7 | 81.57 | 82.00 | -6 | 10,998 | -0.05% |
|
2020/07/21 | 1 | 80.00 | 12 | 79.94 | 79.90 | -11 | 10,836 | -0.10% |
|
2020/07/20 | 0 | 0.00 | 4 | 79.00 | 79.00 | -4 | 10,695 | -0.04% |
|
2020/07/17 | 1 | 78.80 | 1 | 79.00 | 78.00 | 0 | 10,651 | 0.00% |
|
2020/07/16 | 0 | 0.00 | 11 | 78.95 | 78.00 | -11 | 10,654 | -0.10% |
|
2020/07/14 | 0 | 0.00 | 1 | 77.70 | 77.50 | -1 | 10,707 | -0.01% |
|
2020/07/10 | 0 | 0.00 | 1 | 76.90 | 77.00 | -1 | 10,911 | -0.01% |
|
2020/07/09 | 0 | 0.00 | 4.2 | 77.88 | 76.70 | -4.2 | 10,920 | -0.04% |
|
2020/07/08 | 7 | 76.90 | 2 | 76.75 | 76.70 | 5 | 10,724 | 0.05% |
|
2020/07/07 | 3 | 75.23 | 2 | 75.35 | 75.80 | 1 | 10,542 | 0.01% |
|
2020/07/06 | 0 | 0.00 | 9 | 75.07 | 75.40 | -9 | 10,463 | -0.09% |
|
2020/07/03 | 0 | 0.00 | 7 | 74.07 | 74.00 | -7 | 10,420 | -0.07% |
|
2020/07/02 | 0 | 0.00 | 9 | 72.24 | 72.60 | -9 | 10,430 | -0.09% |
|
2020/07/01 | 3 | 71.63 | 3 | 71.60 | 71.60 | 0 | 10,495 | 0.00% |
|
2020/06/29 | 1 | 70.50 | 0 | 0.00 | 70.90 | 1 | 10,495 | 0.01% |
|
2020/06/24 | 0 | 0.00 | 3 | 70.70 | 70.90 | -3 | 10,487 | -0.03% |
|
2020/06/23 | 0 | 0.00 | 1 | 70.10 | 70.00 | -1 | 10,500 | -0.01% |
|
2020/06/19 | 5 | 70.54 | 27 | 70.33 | 69.60 | -22 | 10,567 | -0.21% |
|
2020/06/18 | 2 | 68.45 | 1.1 | 68.71 | 68.80 | 0.9 | 10,429 | 0.01% |
|
2020/06/17 | 4 | 67.80 | 1 | 68.70 | 68.10 | 3 | 10,428 | 0.03% |
|
2020/06/16 | 1 | 67.90 | 5 | 67.80 | 68.00 | -4 | 10,612 | -0.04% |
|
2020/06/15 | 22 | 67.03 | 11 | 67.12 | 67.00 | 11 | 10,757 | 0.10% |
|
2020/06/12 | 5 | 68.00 | 0 | 0.00 | 67.80 | 5 | 10,815 | 0.05% |
|
2020/06/11 | 2 | 69.50 | 0 | 0.00 | 69.70 | 2 | 10,837 | 0.02% |
|
2020/06/10 | 1 | 71.20 | 0 | 0.00 | 69.80 | 1 | 10,951 | 0.01% |
|
2020/06/09 | 11 | 70.66 | 18 | 70.27 | 70.80 | -7 | 11,106 | -0.06% |
|
2020/06/08 | 10 | 69.61 | 10 | 69.65 | 70.80 | 0 | 11,108 | 0.00% |
|
2020/06/05 | 0 | 0.00 | 14 | 71.74 | 72.00 | -14 | 10,854 | -0.13% |
|
2020/06/04 | 15 | 71.30 | 11 | 71.35 | 71.50 | 4 | 10,875 | 0.04% |
|
2020/06/03 | 10 | 70.00 | 9 | 70.19 | 70.10 | 1 | 10,709 | 0.01% |
|
2020/06/01 | 2 | 70.10 | 2 | 70.30 | 69.90 | 0 | 10,659 | 0.00% |
|
2020/05/28 | 1 | 69.10 | 1 | 69.00 | 69.50 | 0 | 10,309 | 0.00% |
|
2020/05/27 | 0 | 0.00 | 2 | 69.90 | 69.00 | -2 | 10,332 | -0.02% |
|
2020/05/26 | 0 | 0.00 | 2 | 69.55 | 69.50 | -2 | 10,280 | -0.02% |
|
2020/05/25 | 0 | 0.00 | 1 | 68.90 | 69.00 | -1 | 10,238 | -0.01% |
|
2020/05/22 | 0 | 0.00 | 2 | 69.55 | 68.70 | -2 | 10,230 | -0.02% |
|
2020/05/21 | 0 | 0.00 | 7 | 69.59 | 69.80 | -7 | 10,199 | -0.07% |
|
2020/05/20 | 0 | 0.00 | 3 | 68.73 | 68.30 | -3 | 10,018 | -0.03% |
|
2020/05/19 | 1 | 68.20 | 61 | 68.83 | 68.30 | -60 | 9,918 | -0.60% |
|
2020/05/15 | 1 | 64.60 | 3 | 65.43 | 65.20 | -2 | 9,558 | -0.02% |
|
2020/05/14 | 4 | 65.05 | 1 | 64.90 | 65.00 | 3 | 9,430 | 0.03% |
|
2020/05/12 | 1 | 64.90 | 4 | 65.70 | 65.60 | -3 | 9,396 | -0.03% |
|
2020/05/11 | 0 | 0.00 | 1 | 65.60 | 65.90 | -1 | 9,301 | -0.01% |
|
2020/05/08 | 1 | 65.10 | 0 | 0.00 | 64.90 | 1 | 9,201 | 0.01% |
|
2020/05/07 | 2 | 64.45 | 1 | 64.60 | 64.50 | 1 | 9,122 | 0.01% |
|
2020/05/06 | 0 | 0.00 | 2 | 64.55 | 64.50 | -2 | 9,119 | -0.02% |
|
2020/05/04 | 2 | 63.55 | 1 | 64.10 | 64.00 | 1 | 9,112 | 0.01% |
|
2020/04/30 | 0 | 0.00 | 3 | 64.43 | 64.90 | -3 | 9,065 | -0.03% |
|
2020/04/29 | 1 | 63.50 | 1 | 64.00 | 63.20 | 0 | 9,024 | 0.00% |
|
2020/04/28 | 11 | 62.99 | 10 | 63.00 | 62.80 | 1 | 9,031 | 0.01% |
|
2020/04/24 | 3 | 62.33 | 0 | 0.00 | 62.40 | 3 | 9,158 | 0.03% |
|
2020/04/22 | 3 | 61.80 | 0 | 0.00 | 62.00 | 3 | 9,218 | 0.03% |
|
2020/04/21 | 0 | 0.00 | 40 | 62.20 | 62.20 | -40 | 9,248 | -0.43% |
|
2020/04/17 | 1 | 63.10 | 2 | 63.80 | 62.80 | -1 | 9,213 | -0.01% |
|
2020/04/16 | 6 | 63.40 | 4 | 63.23 | 63.10 | 2 | 9,151 | 0.02% |
|
2020/04/15 | 3 | 63.13 | 2 | 63.60 | 63.40 | 1 | 9,048 | 0.01% |
|
2020/04/14 | 10 | 62.60 | 4 | 63.65 | 63.70 | 6 | 8,926 | 0.07% |
|
2020/04/13 | 1 | 61.90 | 1 | 62.20 | 61.90 | 0 | 8,966 | 0.00% |
|
2020/04/10 | 0 | 0.00 | 3 | 62.30 | 61.80 | -3 | 9,146 | -0.03% |
|
2020/04/08 | 0 | 0.00 | 2 | 62.60 | 62.50 | -2 | 9,142 | -0.02% |
|
2020/04/07 | 0 | 0.00 | 2 | 63.35 | 62.80 | -2 | 9,098 | -0.02% |
|
2020/04/06 | 1 | 62.80 | 6 | 62.70 | 62.80 | -5 | 8,983 | -0.06% |
|
2020/04/01 | 1 | 59.90 | 0 | 0.00 | 59.70 | 1 | 8,814 | 0.01% |
|
2020/03/31 | 1 | 60.00 | 4 | 61.35 | 60.20 | -3 | 8,770 | -0.03% |
|
2020/03/30 | 1 | 59.20 | 3 | 59.90 | 59.60 | -2 | 8,685 | -0.02% |
|
2020/03/27 | 0 | 0.00 | 5 | 61.30 | 60.20 | -5 | 8,675 | -0.06% |
|
2020/03/25 | 1 | 60.20 | 4 | 59.40 | 59.60 | -3 | 8,803 | -0.03% |
|
2020/03/24 | 5 | 56.30 | 3 | 56.33 | 57.30 | 2 | 8,929 | 0.02% |
|
2020/03/23 | 2 | 53.10 | 0 | 0.00 | 52.60 | 2 | 8,897 | 0.02% |
|
2020/03/20 | 6 | 53.75 | 0 | 0.00 | 54.80 | 6 | 8,887 | 0.07% |
|
2020/03/19 | 1 | 53.30 | 0 | 0.00 | 51.70 | 1 | 8,766 | 0.01% |
|
2020/03/18 | 1 | 56.10 | 0 | 0.00 | 55.00 | 1 | 8,620 | 0.01% |
|
2020/03/17 | 3 | 56.67 | 0 | 0.00 | 56.20 | 3 | 8,555 | 0.04% |
|
2020/03/16 | 1 | 57.50 | 1 | 59.70 | 57.30 | 0 | 8,356 | 0.00% |
|
2020/03/13 | 2 | 57.40 | 3 | 58.60 | 60.60 | -1 | 8,140 | -0.01% |
|
2020/03/12 | 2 | 58.80 | 32 | 59.33 | 58.80 | -30 | 7,817 | -0.38% |
|
2020/03/10 | 3 | 60.13 | 0 | 0.00 | 60.50 | 3 | 7,678 | 0.04% |
|
2020/03/09 | 4 | 61.00 | 0 | 0.00 | 60.50 | 4 | 7,618 | 0.05% |
|
2020/03/06 | 1 | 61.80 | 0 | 0.00 | 61.80 | 1 | 7,573 | 0.01% |
|
2020/03/05 | 1 | 62.10 | 0 | 0.00 | 62.30 | 1 | 7,587 | 0.01% |
|
2020/03/04 | 0 | 0.00 | 1.4 | 61.77 | 62.10 | -1.4 | 7,607 | -0.02% |
|
2020/03/03 | 14 | 61.66 | 0 | 0.00 | 61.60 | 14 | 7,718 | 0.18% |
|
2020/03/02 | 2 | 62.00 | 0 | 0.00 | 61.60 | 2 | 7,753 | 0.03% |
|
2020/02/27 | 1 | 62.10 | 1 | 62.40 | 62.00 | 0 | 7,900 | 0.00% |
|
2020/02/25 | 0 | 0.00 | 14 | 62.79 | 62.80 | -14 | 7,995 | -0.18% |
|
2020/02/24 | 2 | 62.80 | 27 | 62.90 | 63.00 | -25 | 8,062 | -0.31% |
|
2020/02/20 | 1 | 63.20 | 0 | 0.00 | 63.20 | 1 | 8,299 | 0.01% |
|
2020/02/18 | 1 | 62.50 | 1 | 63.10 | 63.10 | 0 | 8,596 | 0.00% |
|
2020/02/13 | 0 | 0.00 | 1 | 64.90 | 64.80 | -1 | 9,068 | -0.01% |
|
2020/02/10 | 1 | 62.40 | 2 | 63.20 | 63.50 | -1 | 9,239 | -0.01% |
|
2020/02/07 | 2 | 63.00 | 4 | 63.55 | 63.70 | -2 | 9,349 | -0.02% |
|
2020/02/06 | 0 | 0.00 | 2 | 63.00 | 63.50 | -2 | 9,619 | -0.02% |
|
2020/02/03 | 2 | 60.00 | 2 | 60.95 | 61.10 | 0 | 9,921 | 0.00% |
|
2020/01/31 | 0 | 0.00 | 1 | 62.10 | 62.00 | -1 | 9,829 | -0.01% |
|
2020/01/30 | 4 | 61.98 | 8 | 61.88 | 61.60 | -4 | 9,859 | -0.04% |
|
2020/01/17 | 0 | 0.00 | 18 | 64.99 | 65.00 | -18 | 9,827 | -0.18% |
|
2020/01/16 | 0 | 0.00 | 2 | 64.90 | 65.00 | -2 | 9,991 | -0.02% |
|
2020/01/15 | 0 | 0.00 | 2 | 64.90 | 64.60 | -2 | 10,200 | -0.02% |
|
2020/01/14 | 1.1 | 64.48 | 3 | 64.43 | 64.60 | -1.9 | 10,474 | -0.02% |
|
2020/01/13 | 3 | 63.93 | 0 | 0.00 | 64.10 | 3 | 10,645 | 0.03% |
|
2020/01/10 | 0 | 0.00 | 3 | 63.63 | 64.00 | -3 | 10,980 | -0.03% |
|
2020/01/09 | 1.1 | 63.15 | 0 | 0.00 | 63.10 | 1.1 | 11,125 | 0.01% |
|
2020/01/08 | 0 | 0.00 | 4 | 62.50 | 62.40 | -4 | 11,228 | -0.04% |
|
2020/01/07 | 1 | 62.00 | 1 | 62.30 | 62.60 | 0 | 11,298 | 0.00% |
|
2020/01/06 | 2 | 62.15 | 1 | 63.10 | 63.00 | 1 | 11,277 | 0.01% |
|
2020/01/03 | 0 | 0.00 | 24 | 64.00 | 64.20 | -24 | 11,123 | -0.22% |
|
2020/01/02 | 1 | 63.90 | 6 | 63.90 | 64.00 | -5 | 11,110 | -0.05% |
|
2019/12/27 | 0 | 0.00 | 3 | 64.43 | 64.60 | -3 | 11,206 | -0.03% |
|
2019/12/26 | 3 | 64.13 | 0 | 0.00 | 64.20 | 3 | 11,268 | 0.03% |
|
2019/12/25 | 2 | 64.35 | 1 | 64.30 | 64.20 | 1 | 11,349 | 0.01% |
|
2019/12/24 | 42 | 64.21 | 3 | 64.17 | 64.20 | 39 | 11,358 | 0.34% |
|
2019/12/23 | 2 | 63.80 | 5 | 63.80 | 64.20 | -3 | 11,380 | -0.03% |
|
2019/12/20 | 0 | 0.00 | 10 | 64.14 | 64.00 | -10 | 11,325 | -0.09% |
|
2019/12/19 | 2.1 | 63.44 | 21 | 63.75 | 64.20 | -18.9 | 11,254 | -0.17% |
|
2019/12/17 | 1 | 62.30 | 0 | 0.00 | 62.10 | 1 | 11,092 | 0.01% |
|
2019/12/16 | 22 | 61.93 | 0 | 0.00 | 62.30 | 22 | 11,026 | 0.20% |
|
2019/12/13 | 0 | 0.00 | 2 | 62.10 | 62.20 | -2 | 10,920 | -0.02% |
|
2019/12/12 | 0 | 0.00 | 6 | 62.18 | 62.00 | -6 | 10,841 | -0.06% |
|
2019/12/11 | 1 | 61.50 | 0 | 0.00 | 61.50 | 1 | 10,740 | 0.01% |
|
2019/12/09 | 2 | 61.00 | 0 | 0.00 | 61.50 | 2 | 10,730 | 0.02% |
|
2019/12/06 | 4 | 61.30 | 10 | 61.20 | 61.20 | -6 | 10,726 | -0.06% |
|
2019/12/05 | 3 | 61.30 | 0 | 0.00 | 61.20 | 3 | 10,704 | 0.03% |
|
2019/12/03 | 0 | 0.00 | 7 | 60.70 | 61.60 | -7 | 10,597 | -0.07% |
|
2019/12/02 | 1 | 60.20 | 0 | 0.00 | 60.70 | 1 | 10,583 | 0.01% |
|
2019/11/29 | 6 | 60.22 | 3 | 60.60 | 60.30 | 3 | 10,490 | 0.03% |
|
2019/11/28 | 4 | 61.05 | 1 | 60.90 | 61.10 | 3 | 10,377 | 0.03% |
|
2019/11/27 | 3 | 61.60 | 0 | 0.00 | 61.50 | 3 | 10,296 | 0.03% |
|
2019/11/26 | 6 | 61.97 | 5 | 62.30 | 62.20 | 1 | 10,201 | 0.01% |
|
2019/11/22 | 0 | 0.00 | 2 | 63.25 | 63.20 | -2 | 9,882 | -0.02% |
|
2019/11/21 | 2 | 62.60 | 1 | 62.70 | 62.60 | 1 | 9,740 | 0.01% |
|
2019/11/20 | 0 | 0.00 | 4 | 63.60 | 63.50 | -4 | 9,635 | -0.04% |
|
2019/11/19 | 0 | 0.00 | 2 | 63.60 | 63.50 | -2 | 9,517 | -0.02% |
|
2019/11/15 | 2 | 63.40 | 8 | 63.33 | 62.80 | -6 | 9,246 | -0.06% |
|
2019/11/14 | 13 | 62.38 | 55 | 63.09 | 63.10 | -42 | 9,077 | -0.46% |
|
2019/11/13 | 0 | 0.00 | 5 | 60.84 | 60.90 | -5 | 8,633 | -0.06% |
|
2019/11/12 | 4 | 61.05 | 1 | 61.00 | 61.00 | 3 | 8,613 | 0.03% |
|
2019/11/11 | 3 | 60.87 | 0 | 0.00 | 60.70 | 3 | 8,726 | 0.03% |
|
2019/11/08 | 8 | 61.73 | 2 | 61.80 | 61.80 | 6 | 8,655 | 0.07% |
|
2019/11/07 | 5 | 60.70 | 1 | 61.00 | 60.90 | 4 | 8,604 | 0.05% |
|
2019/11/06 | 0 | 0.00 | 1 | 62.00 | 62.00 | -1 | 8,534 | -0.01% |
|
2019/11/05 | 13 | 62.42 | 12 | 62.82 | 62.40 | 1 | 8,452 | 0.01% |
|
2019/11/04 | 2 | 61.15 | 14 | 60.99 | 61.20 | -12 | 8,223 | -0.15% |
|
2019/11/01 | 1 | 59.90 | 48 | 59.36 | 59.90 | -47 | 8,014 | -0.59% |
|
2019/10/31 | 1 | 58.70 | 57 | 58.66 | 58.50 | -56 | 7,970 | -0.70% |
|
2019/10/30 | 0 | 0.00 | 8 | 58.28 | 58.40 | -8 | 8,009 | -0.10% |
|
2019/10/29 | 10 | 58.20 | 1 | 58.80 | 58.10 | 9 | 8,029 | 0.11% |
|
2019/10/28 | 0 | 0.00 | 1 | 58.30 | 58.30 | -1 | 7,926 | -0.01% |
|
2019/10/25 | 5 | 58.10 | 1 | 58.20 | 58.10 | 4 | 8,021 | 0.05% |
|
2019/10/24 | 0 | 0.00 | 1 | 57.50 | 58.00 | -1 | 8,000 | -0.01% |
|
2019/10/23 | 1 | 57.50 | 58 | 58.37 | 58.20 | -57 | 7,919 | -0.72% |
|
2019/10/22 | 5 | 57.90 | 28 | 57.35 | 58.00 | -23 | 7,751 | -0.30% |
|
2019/10/21 | 1.1 | 56.22 | 12 | 55.74 | 56.40 | -10.9 | 7,474 | -0.15% |
|
2019/10/18 | 15 | 54.58 | 12 | 55.20 | 54.40 | 3 | 7,236 | 0.04% |
|
2019/10/17 | 11 | 54.27 | 0 | 0.00 | 54.20 | 11 | 6,944 | 0.16% |
|
2019/10/16 | 16 | 54.41 | 21 | 54.04 | 54.30 | -5 | 6,727 | -0.07% |
|
2019/10/15 | 7 | 54.34 | 3 | 54.13 | 54.00 | 4 | 6,622 | 0.06% |
|
2019/10/14 | 9 | 54.10 | 0 | 0.00 | 53.90 | 9 | 6,555 | 0.14% |
|
2019/10/09 | 10 | 54.58 | 0 | 0.00 | 54.40 | 10 | 6,435 | 0.16% |
|
2019/10/08 | 5 | 55.00 | 4 | 55.05 | 55.00 | 1 | 6,398 | 0.02% |
|
2019/10/07 | 12 | 54.83 | 1 | 55.10 | 54.40 | 11 | 6,367 | 0.17% |
|
2019/10/04 | 6 | 54.88 | 5 | 54.66 | 54.60 | 1 | 6,331 | 0.02% |
|
2019/10/03 | 30 | 54.35 | 0 | 0.00 | 54.40 | 30 | 6,309 | 0.48% |
|
2019/10/02 | 10 | 55.39 | 0 | 0.00 | 55.20 | 10 | 6,159 | 0.16% |
|
2019/10/01 | 6 | 56.42 | 30 | 56.13 | 56.40 | -24 | 6,094 | -0.39% |
|
2019/09/27 | 11 | 56.80 | 10 | 56.80 | 56.60 | 1 | 6,024 | 0.02% |
|
2019/09/26 | 37 | 57.40 | 0 | 0.00 | 57.40 | 37 | 6,021 | 0.61% |
|
2019/09/25 | 8 | 56.99 | 0 | 0.00 | 57.20 | 8 | 6,014 | 0.13% |
|
2019/09/24 | 0 | 57.50 | 0 | 0.00 | 57.50 | 0 | 6,047 | 0.00% |
|
2019/09/23 | 0 | 0.00 | 9 | 58.12 | 57.80 | -9 | 5,948 | -0.15% |
|
2019/09/19 | 0 | 0.00 | 1 | 56.70 | 56.20 | -1 | 5,878 | -0.02% |
|
2019/09/17 | 4 | 56.10 | 0 | 0.00 | 56.40 | 4 | 5,964 | 0.07% |
|
2019/09/16 | 2 | 56.60 | 0 | 0.00 | 56.70 | 2 | 6,073 | 0.03% |
|
2019/09/11 | 1 | 56.30 | 0 | 0.00 | 56.50 | 1 | 6,250 | 0.02% |
|
2019/09/09 | 2 | 56.00 | 1 | 56.20 | 56.10 | 1 | 6,240 | 0.02% |
|
2019/09/05 | 4 | 56.23 | 1 | 56.30 | 56.30 | 3 | 6,300 | 0.05% |
|
2019/08/30 | 0 | 0.00 | 4 | 56.03 | 56.50 | -4 | 6,425 | -0.06% |
|
2019/08/29 | 0 | 0.00 | 4 | 55.70 | 55.50 | -4 | 6,380 | -0.06% |
|
2019/08/27 | 3 | 54.83 | 0 | 0.00 | 54.90 | 3 | 6,405 | 0.05% |
|
2019/08/26 | 3 | 54.80 | 0 | 0.00 | 55.00 | 3 | 6,462 | 0.05% |
|
2019/08/22 | 5 | 55.64 | 0 | 0.00 | 55.60 | 5 | 6,503 | 0.08% |
|
2019/08/16 | 1 | 56.00 | 0 | 0.00 | 56.10 | 1 | 6,551 | 0.02% |
|
2019/08/15 | 5.1 | 56.20 | 10 | 56.26 | 56.20 | -4.9 | 6,490 | -0.08% |
|
2019/08/14 | 0 | 0.00 | 16 | 56.34 | 56.30 | -16 | 6,465 | -0.25% |
|
2019/08/13 | 2 | 53.80 | 0 | 0.00 | 54.00 | 2 | 6,327 | 0.03% |
|
2019/08/12 | 3 | 54.70 | 4 | 54.70 | 54.50 | -1 | 6,352 | -0.02% |
|
2019/08/08 | 0 | 0.00 | 1 | 54.20 | 54.50 | -1 | 6,385 | -0.02% |
|
2019/08/07 | 0 | 0.00 | 1 | 53.80 | 53.80 | -1 | 6,468 | -0.02% |
|
2019/08/06 | 4 | 53.33 | 0 | 0.00 | 53.50 | 4 | 6,473 | 0.06% |
|
2019/08/05 | 10 | 54.18 | 5 | 54.00 | 53.90 | 5 | 6,463 | 0.08% |
|
2019/08/02 | 5 | 55.04 | 73 | 55.12 | 54.90 | -68 | 6,399 | -1.06% |
|
2019/08/01 | 80 | 56.39 | 0 | 0.00 | 56.00 | 80 | 6,318 | 1.27% |
|
2019/07/31 | 26 | 57.39 | 0 | 0.00 | 57.50 | 26 | 6,225 | 0.42% |
|
2019/07/30 | 10 | 58.00 | 0 | 0.00 | 57.90 | 10 | 6,215 | 0.16% |
|
2019/07/29 | 33 | 57.61 | 0 | 0.00 | 57.90 | 33 | 6,222 | 0.53% |
|
2019/07/26 | 5 | 61.42 | 12 | 61.60 | 61.50 | -7 | 6,096 | -0.11% |
|
2019/07/25 | 10 | 61.41 | 0 | 0.00 | 61.50 | 10 | 6,011 | 0.17% |
|
2019/07/24 | 0 | 0.00 | 2 | 61.10 | 61.00 | -2 | 5,977 | -0.03% |
|
2019/07/23 | 5 | 61.00 | 0 | 0.00 | 61.10 | 5 | 5,958 | 0.08% |
|
2019/07/22 | 1 | 61.10 | 0.5 | 61.30 | 61.50 | 0.5 | 5,954 | 0.01% |
|
2019/07/19 | 3 | 61.47 | 0 | 0.00 | 60.90 | 3 | 6,023 | 0.05% |
|
2019/07/17 | 0 | 0.00 | 1 | 62.00 | 61.70 | -1 | 5,971 | -0.02% |
|
2019/07/16 | 41 | 62.00 | 12 | 61.92 | 61.90 | 29 | 5,960 | 0.49% |
|
2019/07/15 | 5 | 61.10 | 42 | 61.50 | 61.50 | -37 | 5,946 | -0.62% |
|
2019/07/11 | 0 | 0.00 | 2 | 60.70 | 60.70 | -2 | 6,256 | -0.03% |
|
2019/07/10 | 0 | 0.00 | 1 | 60.80 | 60.90 | -1 | 6,276 | -0.02% |
|
2019/07/09 | 45 | 60.20 | 0 | 0.00 | 60.10 | 45 | 6,332 | 0.71% |
|
2019/07/08 | 0 | 0.00 | 5 | 60.60 | 60.60 | -5 | 6,367 | -0.08% |
|
2019/07/05 | 1 | 60.30 | 0 | 0.00 | 60.60 | 1 | 6,410 | 0.02% |
|
2019/07/04 | 5 | 61.00 | 0 | 0.00 | 61.00 | 5 | 6,396 | 0.08% |
|
2019/07/03 | 10 | 60.70 | 0 | 0.00 | 60.70 | 10 | 6,433 | 0.16% |
|
2019/07/02 | 0 | 0.00 | 7 | 61.20 | 61.40 | -7 | 6,464 | -0.11% |
|
2019/07/01 | 32.2 | 60.70 | 0 | 0.00 | 60.80 | 32.2 | 6,413 | 0.50% |
|
2019/06/27 | 0 | 0.00 | 44 | 60.44 | 61.20 | -44 | 6,518 | -0.67% |
|
2019/06/26 | 0 | 0.00 | 30 | 60.12 | 60.10 | -30 | 6,552 | -0.46% |
|
2019/06/25 | 0 | 0.00 | 1 | 61.10 | 60.30 | -1 | 6,515 | -0.02% |
|
2019/06/24 | 1 | 61.20 | 3 | 60.80 | 60.70 | -2 | 6,463 | -0.03% |
|
2019/06/21 | 0 | 0.00 | 16 | 61.20 | 61.30 | -16 | 6,451 | -0.25% |
|
2019/06/20 | 0 | 0.00 | 2 | 61.00 | 60.80 | -2 | 6,366 | -0.03% |
|
2019/06/19 | 0 | 0.00 | 20 | 60.20 | 60.30 | -20 | 6,275 | -0.32% |
|
2019/06/13 | 0 | 0.00 | 1 | 60.30 | 60.00 | -1 | 6,273 | -0.02% |
|
2019/06/11 | 2 | 59.70 | 7 | 59.87 | 59.60 | -5 | 6,289 | -0.08% |
|
2019/06/03 | 10 | 58.10 | 0 | 0.00 | 58.50 | 10 | 6,265 | 0.16% |
|
2019/05/31 | 23 | 57.90 | 44 | 58.52 | 58.90 | -21 | 6,283 | -0.33% |
|
2019/05/30 | 42 | 56.30 | 0 | 0.00 | 56.70 | 42 | 6,173 | 0.68% |
|
2019/05/28 | 1 | 56.80 | 0 | 0.00 | 56.70 | 1 | 6,252 | 0.02% |
|
2019/05/24 | 2 | 55.70 | 0 | 0.00 | 55.70 | 2 | 6,214 | 0.03% |
|
2019/05/23 | 1 | 55.80 | 0 | 0.00 | 55.90 | 1 | 6,267 | 0.02% |
|
2019/05/22 | 0 | 0.00 | 2 | 56.50 | 56.50 | -2 | 6,325 | -0.03% |
|
2019/05/21 | 0 | 0.00 | 2 | 56.60 | 56.70 | -2 | 6,411 | -0.03% |
|
2019/05/20 | 1 | 55.80 | 1 | 55.60 | 56.30 | 0 | 6,374 | 0.00% |
|
2019/05/16 | 5 | 57.70 | 9 | 57.48 | 57.30 | -4 | 6,316 | -0.06% |
|
2019/05/15 | 2 | 57.70 | 0 | 0.00 | 57.50 | 2 | 6,321 | 0.03% |
|
2019/05/14 | 2 | 57.40 | 0 | 0.00 | 57.40 | 2 | 6,256 | 0.03% |
|
2019/05/13 | 1 | 58.40 | 0 | 0.00 | 58.00 | 1 | 6,269 | 0.02% |
|
2019/05/08 | 5 | 59.40 | 0 | 0.00 | 59.60 | 5 | 6,350 | 0.08% |
|
2019/05/07 | 0.1 | 59.80 | 0 | 0.00 | 60.20 | 0.1 | 6,355 | 0.00% |
|
2019/05/06 | 0 | 0.00 | 7 | 58.53 | 58.40 | -7 | 6,421 | -0.11% |
|
2019/05/02 | 1 | 59.50 | 0 | 0.00 | 59.60 | 1 | 6,306 | 0.02% |
|
2019/04/30 | 3 | 59.20 | 1 | 59.20 | 59.20 | 2 | 6,291 | 0.03% |
|
2019/04/29 | 8 | 59.69 | 0 | 0.00 | 59.70 | 8 | 6,334 | 0.13% |
|
2019/04/26 | 21 | 58.82 | 0 | 0.00 | 59.00 | 21 | 6,341 | 0.33% |
|
2019/04/25 | 7 | 60.06 | 0.6 | 59.90 | 59.80 | 6.4 | 6,462 | 0.10% |
|
2019/04/24 | 0.1 | 60.70 | 0 | 0.00 | 60.80 | 0.1 | 6,718 | 0.00% |
|
2019/04/23 | 21 | 59.30 | 1 | 59.40 | 60.60 | 20 | 6,844 | 0.29% |
|
2019/04/22 | 3 | 60.23 | 0 | 0.00 | 59.80 | 3 | 6,833 | 0.04% |
|
2019/04/19 | 5 | 60.00 | 0 | 0.00 | 60.30 | 5 | 6,883 | 0.07% |
|
2019/04/18 | 4 | 60.63 | 0 | 0.00 | 60.80 | 4 | 6,937 | 0.06% |
|
2019/04/17 | 7 | 60.76 | 96 | 60.62 | 60.70 | -89 | 6,997 | -1.27% |
|
2019/04/16 | 2 | 58.80 | 0 | 0.00 | 59.10 | 2 | 6,800 | 0.03% |
|
2019/04/15 | 5 | 59.10 | 0 | 0.00 | 58.80 | 5 | 6,873 | 0.07% |
|
2019/04/12 | 5 | 58.30 | 3 | 58.67 | 58.80 | 2 | 6,845 | 0.03% |
|
2019/04/11 | 12 | 58.75 | 2 | 58.40 | 58.20 | 10 | 6,838 | 0.15% |
|
2019/04/10 | 21 | 59.00 | 2 | 58.70 | 59.00 | 19 | 6,820 | 0.28% |
|
2019/04/09 | 0 | 0.00 | 1.2 | 58.79 | 59.00 | -1.2 | 6,859 | -0.02% |
|
2019/04/08 | 0 | 0.00 | 17 | 58.32 | 58.30 | -17 | 6,825 | -0.25% |
|
2019/04/03 | 0 | 0.00 | 1 | 57.70 | 57.80 | -1 | 6,753 | -0.01% |
|
2019/04/02 | 16 | 58.16 | 2 | 57.90 | 58.00 | 14 | 6,724 | 0.21% |
|
2019/04/01 | 2 | 58.45 | 0 | 0.00 | 58.40 | 2 | 6,632 | 0.03% |
|
2019/03/29 | 0 | 0.00 | 34 | 57.51 | 57.80 | -34 | 6,502 | -0.52% |
|
2019/03/28 | 0 | 0.00 | 2 | 56.80 | 57.00 | -2 | 6,463 | -0.03% |
|
2019/03/26 | 0 | 0.00 | 1 | 56.90 | 57.00 | -1 | 6,554 | -0.02% |
|
2019/03/25 | 4 | 56.20 | 0 | 0.00 | 56.10 | 4 | 6,525 | 0.06% |
|
2019/03/19 | 0 | 0.00 | 17 | 56.99 | 56.90 | -17 | 6,489 | -0.26% |
|
2019/03/12 | 1 | 56.30 | 0 | 0.00 | 56.50 | 1 | 6,496 | 0.02% |
|
2019/03/11 | 1 | 55.80 | 0 | 0.00 | 55.80 | 1 | 6,606 | 0.02% |
|
2019/03/08 | 1 | 56.00 | 0 | 0.00 | 56.00 | 1 | 6,732 | 0.01% |
|
2019/03/07 | 3 | 56.23 | 0 | 0.00 | 56.80 | 3 | 6,813 | 0.04% |
|
2019/03/06 | 33 | 56.03 | 0 | 0.00 | 56.30 | 33 | 6,802 | 0.49% |
|
2019/03/05 | 1 | 56.00 | 3 | 56.50 | 56.60 | -2 | 6,848 | -0.03% |
|
2019/03/04 | 0.1 | 56.70 | 0 | 0.00 | 56.60 | 0.1 | 6,844 | 0.00% |
|
2019/02/26 | 0 | 0.00 | 20 | 57.15 | 56.90 | -20 | 6,731 | -0.30% |
|
2019/02/25 | 0 | 0.00 | 1.2 | 56.88 | 57.30 | -1.2 | 6,687 | -0.02% |
|
2019/02/22 | 42 | 55.80 | 3 | 55.60 | 56.00 | 39 | 6,629 | 0.59% |
|
2019/02/21 | 3 | 56.30 | 0 | 0.00 | 56.20 | 3 | 6,578 | 0.05% |
|
2019/02/20 | 0 | 0.00 | 44 | 56.92 | 57.10 | -44 | 6,542 | -0.67% |
|
2019/02/19 | 0 | 0.00 | 1 | 56.50 | 56.10 | -1 | 6,462 | -0.02% |
|
2019/02/18 | 0.1 | 56.10 | 0 | 0.00 | 56.00 | 0.1 | 6,521 | 0.00% |
|
2019/02/15 | 1 | 56.60 | 0 | 0.00 | 56.60 | 1 | 6,543 | 0.02% |
|
2019/02/14 | 0 | 0.00 | 42 | 56.98 | 57.00 | -42 | 6,515 | -0.64% |
|
2019/02/13 | 40 | 55.70 | 0 | 0.00 | 56.20 | 40 | 6,424 | 0.62% |
|
2019/02/12 | 0 | 0.00 | 1 | 56.60 | 56.80 | -1 | 6,353 | -0.02% |
|
2019/02/11 | 22.1 | 56.22 | 21 | 56.60 | 56.50 | 1.1 | 6,289 | 0.02% |
|
2019/01/30 | 0 | 0.00 | 1 | 56.10 | 55.90 | -1 | 6,237 | -0.02% |
|
2019/01/29 | 0 | 0.00 | 4 | 55.60 | 55.80 | -4 | 6,138 | -0.07% |
|
2019/01/28 | 1 | 55.70 | 0 | 0.00 | 55.90 | 1 | 6,119 | 0.02% |
|
2019/01/25 | 0 | 0.00 | 1 | 55.90 | 55.90 | -1 | 6,145 | -0.02% |
|
2019/01/23 | 0 | 0.00 | 2 | 55.10 | 55.20 | -2 | 6,078 | -0.03% |
|
2019/01/22 | 0 | 0.00 | 1 | 54.60 | 55.00 | -1 | 6,037 | -0.02% |
|
2019/01/18 | 0 | 0.00 | 15 | 55.45 | 55.50 | -15 | 5,901 | -0.25% |
|
2019/01/17 | 0 | 0.00 | 46 | 55.17 | 55.20 | -46 | 5,913 | -0.78% |
|
2019/01/16 | 0 | 0.00 | 13 | 54.82 | 54.80 | -13 | 5,768 | -0.23% |
|
2019/01/15 | 0 | 0.00 | 2 | 53.60 | 53.80 | -2 | 5,478 | -0.04% |
|
2019/01/11 | 1 | 53.00 | 6 | 53.17 | 53.20 | -5 | 5,527 | -0.09% |
|
2019/01/10 | 0 | 0.00 | 2 | 53.00 | 53.30 | -2 | 5,471 | -0.04% |
|
2019/01/09 | 0 | 0.00 | 2 | 52.80 | 53.10 | -2 | 5,415 | -0.04% |
|
2019/01/08 | 0 | 0.00 | 1 | 52.80 | 52.80 | -1 | 5,370 | -0.02% |
|
2019/01/07 | 0 | 0.00 | 1 | 52.60 | 52.50 | -1 | 5,362 | -0.02% |
|
2019/01/04 | 0 | 0.00 | 4 | 51.30 | 52.00 | -4 | 5,341 | -0.07% |
|
2019/01/03 | 1 | 52.40 | 0 | 0.00 | 52.50 | 1 | 5,573 | 0.02% |
|
2019/01/02 | 0.1 | 52.00 | 0 | 0.00 | 52.10 | 0.1 | 5,607 | 0.00% |
|
2018/12/28 | 0 | 0.00 | 2 | 52.20 | 52.70 | -2 | 5,630 | -0.04% |
|
2018/12/26 | 0 | 0.00 | 1 | 51.50 | 51.60 | -1 | 5,685 | -0.02% |
|
2018/12/21 | 2 | 51.20 | 1 | 51.10 | 50.90 | 1 | 5,841 | 0.02% |
|
2018/12/20 | 0 | 0.00 | 5 | 51.68 | 51.70 | -5 | 5,791 | -0.09% |
|
2018/12/18 | 1 | 50.30 | 0 | 0.00 | 50.50 | 1 | 5,712 | 0.02% |
|
2018/12/17 | 0.1 | 50.90 | 4 | 51.05 | 50.90 | -3.9 | 5,801 | -0.07% |
|
2018/12/14 | 1 | 50.70 | 1 | 50.90 | 50.80 | 0 | 5,826 | 0.00% |
|
2018/12/13 | 0 | 0.00 | 41 | 50.80 | 51.10 | -41 | 5,857 | -0.70% |
|
2018/12/12 | 2 | 50.40 | 9 | 50.30 | 50.50 | -7 | 6,008 | -0.12% |
|
2018/12/10 | 0 | 0.00 | 4 | 48.85 | 48.85 | -4 | 6,147 | -0.07% |
|
2018/12/06 | 13 | 48.83 | 3 | 48.77 | 48.80 | 10 | 6,334 | 0.16% |
|
2018/12/03 | 4 | 50.48 | 0 | 0.00 | 50.30 | 4 | 6,487 | 0.06% |
|
2018/11/30 | 0 | 0.00 | 1 | 49.65 | 49.95 | -1 | 6,504 | -0.02% |
|
2018/11/28 | 43 | 48.86 | 0 | 0.00 | 49.40 | 43 | 6,624 | 0.65% |
|
2018/11/27 | 0 | 0.00 | 1 | 49.40 | 49.45 | -1 | 6,565 | -0.02% |
|
2018/11/26 | 1 | 48.90 | 2 | 49.70 | 49.00 | -1 | 6,581 | -0.02% |
|
2018/11/23 | 2 | 48.60 | 6 | 49.05 | 48.90 | -4 | 6,567 | -0.06% |
|
2018/11/22 | 1 | 48.60 | 0 | 0.00 | 48.55 | 1 | 6,625 | 0.02% |
|
2018/11/21 | 7 | 48.56 | 0 | 0.00 | 49.05 | 7 | 6,713 | 0.10% |
|
2018/11/19 | 0 | 0.00 | 3 | 49.78 | 49.65 | -3 | 6,764 | -0.04% |
|
2018/11/16 | 1 | 49.35 | 12 | 49.39 | 49.45 | -11 | 6,734 | -0.16% |
|
2018/11/15 | 6 | 48.63 | 0 | 0.00 | 48.85 | 6 | 6,720 | 0.09% |
|
2018/11/14 | 0 | 0.00 | 8 | 49.33 | 49.50 | -8 | 6,680 | -0.12% |
|
2018/11/13 | 4 | 48.61 | 2 | 48.35 | 48.70 | 2 | 6,642 | 0.03% |
|
2018/11/09 | 9 | 49.11 | 0 | 0.00 | 49.40 | 9 | 6,724 | 0.13% |
|
2018/11/08 | 1 | 50.00 | 0 | 0.00 | 50.00 | 1 | 6,750 | 0.01% |
|
2018/11/07 | 0 | 0.00 | 3 | 49.45 | 49.90 | -3 | 6,749 | -0.04% |
|
2018/11/05 | 1 | 48.70 | 2 | 48.90 | 49.40 | -1 | 6,849 | -0.01% |
|
2018/11/02 | 2 | 49.43 | 1 | 49.40 | 49.60 | 1 | 6,864 | 0.01% |
|
2018/11/01 | 1 | 48.40 | 2 | 48.90 | 49.20 | -1 | 6,840 | -0.01% |
|
2018/10/31 | 0 | 0.00 | 1 | 48.50 | 48.85 | -1 | 6,867 | -0.01% |
|
2018/10/30 | 0 | 0.00 | 4 | 47.91 | 47.75 | -4 | 6,823 | -0.06% |
|
2018/10/29 | 2 | 47.68 | 3 | 47.92 | 47.80 | -1 | 6,847 | -0.01% |
|
2018/10/26 | 1 | 47.50 | 3 | 47.70 | 47.50 | -2 | 6,880 | -0.03% |
|
2018/10/25 | 8 | 47.26 | 0 | 0.00 | 47.50 | 8 | 6,864 | 0.12% |
|
2018/10/24 | 0 | 0.00 | 4 | 48.16 | 48.40 | -4 | 6,789 | -0.06% |
|
2018/10/23 | 0.5 | 48.20 | 2 | 48.10 | 48.00 | -1.5 | 6,952 | -0.02% |
|
2018/10/22 | 3 | 47.65 | 0 | 0.00 | 47.75 | 3 | 7,134 | 0.04% |
|
2018/10/19 | 5 | 47.86 | 0 | 0.00 | 47.90 | 5 | 7,208 | 0.07% |
|
2018/10/17 | 0 | 0.00 | 2 | 49.20 | 49.00 | -2 | 7,209 | -0.03% |
|
2018/10/16 | 7 | 48.42 | 1 | 48.40 | 48.40 | 6 | 7,197 | 0.08% |
|
2018/10/12 | 2 | 48.45 | 0 | 0.00 | 49.15 | 2 | 7,179 | 0.03% |
|
2018/10/11 | 2 | 49.05 | 3 | 49.33 | 48.80 | -1 | 7,139 | -0.01% |
|
2018/10/05 | 3 | 50.87 | 20 | 51.40 | 50.50 | -17 | 6,793 | -0.25% |
|
2018/10/04 | 6 | 51.67 | 0 | 0.00 | 51.50 | 6 | 6,749 | 0.09% |
|
2018/10/03 | 1 | 52.60 | 0 | 0.00 | 52.50 | 1 | 6,778 | 0.01% |
|
2018/10/01 | 0 | 0.00 | 3 | 53.57 | 53.30 | -3 | 6,828 | -0.04% |
|
2018/09/28 | 0 | 0.00 | 1 | 53.20 | 53.20 | -1 | 6,875 | -0.01% |
|
2018/09/27 | 1 | 52.60 | 3 | 53.00 | 53.00 | -2 | 6,890 | -0.03% |
|
2018/09/26 | 0 | 53.00 | 3 | 52.90 | 52.90 | -3 | 6,964 | -0.04% |
|
2018/09/25 | 2 | 52.20 | 7 | 52.96 | 53.00 | -5 | 7,033 | -0.07% |
|
2018/09/21 | 2 | 52.20 | 0 | 0.00 | 52.20 | 2 | 7,046 | 0.03% |
|
2018/09/20 | 3 | 52.87 | 4 | 52.78 | 52.20 | -1 | 7,003 | -0.01% |
|
2018/09/19 | 0 | 0.00 | 5 | 53.02 | 53.00 | -5 | 7,061 | -0.07% |
|
2018/09/18 | 5 | 52.76 | 18 | 52.84 | 52.80 | -13 | 7,093 | -0.18% |
|
2018/09/14 | 16 | 52.08 | 3 | 52.13 | 52.00 | 13 | 6,958 | 0.19% |
|
2018/09/13 | 0 | 0.00 | 10 | 51.38 | 51.70 | -10 | 6,860 | -0.15% |
|
2018/09/12 | 2 | 50.20 | 0 | 0.00 | 50.30 | 2 | 6,765 | 0.03% |
|
2018/09/11 | 1.4 | 49.79 | 0 | 0.00 | 49.70 | 1.4 | 6,755 | 0.02% |
|
2018/09/10 | 13 | 49.34 | 0 | 0.00 | 49.60 | 13 | 6,753 | 0.19% |
|
2018/09/07 | 1 | 50.60 | 7 | 50.41 | 50.10 | -6 | 6,853 | -0.09% |
|
2018/09/06 | 13 | 50.75 | 26 | 50.60 | 50.70 | -13 | 6,817 | -0.19% |
|
2018/09/05 | 3 | 51.70 | 0 | 0.00 | 51.60 | 3 | 6,696 | 0.04% |
|
2018/09/04 | 7 | 51.84 | 1 | 52.20 | 52.00 | 6 | 6,705 | 0.09% |
|
2018/09/03 | 31 | 52.15 | 1 | 52.20 | 52.20 | 30 | 6,665 | 0.45% |
|
2018/08/31 | 2 | 52.80 | 0 | 0.00 | 52.80 | 2 | 6,729 | 0.03% |
|
2018/08/30 | 0 | 0.00 | 1 | 53.40 | 53.20 | -1 | 6,730 | -0.01% |
|
2018/08/29 | 0 | 0.00 | 9 | 53.38 | 53.50 | -9 | 6,816 | -0.13% |
|
2018/08/28 | 9 | 52.78 | 29 | 52.72 | 53.00 | -20 | 6,879 | -0.29% |
|
2018/08/27 | 37 | 51.87 | 0 | 0.00 | 51.70 | 37 | 7,106 | 0.52% |
|
2018/08/24 | 4 | 52.00 | 26 | 52.00 | 51.90 | -22 | 7,288 | -0.30% |
|
2018/08/23 | 26 | 52.10 | 26 | 52.20 | 52.20 | 0 | 7,454 | 0.00% |
|
2018/08/22 | 27 | 52.10 | 0 | 0.00 | 52.30 | 27 | 7,537 | 0.36% |
|
2018/08/20 | 0 | 0.00 | 1 | 52.40 | 52.20 | -1 | 7,623 | -0.01% |
|
2018/08/17 | 0 | 0.00 | 1 | 52.20 | 52.20 | -1 | 7,680 | -0.01% |
|
2018/08/16 | 2 | 51.50 | 0 | 0.00 | 51.40 | 2 | 7,656 | 0.03% |
|
2018/08/15 | 0 | 0.00 | 2 | 51.80 | 51.80 | -2 | 7,784 | -0.03% |
|
2018/08/14 | 0 | 0.00 | 3 | 51.70 | 51.70 | -3 | 7,940 | -0.04% |
|
2018/08/13 | 3 | 51.93 | 0 | 0.00 | 51.80 | 3 | 7,971 | 0.04% |
|
2018/08/08 | 1 | 52.90 | 0 | 0.00 | 53.10 | 1 | 7,958 | 0.01% |
|
2018/08/07 | 0 | 0.00 | 2 | 52.75 | 52.60 | -2 | 8,022 | -0.02% |
|
2018/08/06 | 2 | 52.60 | 1 | 52.80 | 52.60 | 1 | 8,218 | 0.01% |
|
2018/08/03 | 1 | 52.40 | 0 | 0.00 | 52.60 | 1 | 8,250 | 0.01% |
|
2018/08/02 | 1 | 52.30 | 2 | 53.05 | 52.30 | -1 | 8,256 | -0.01% |
|
2018/08/01 | 0 | 0.00 | 4 | 53.18 | 53.30 | -4 | 8,339 | -0.05% |
|
2018/07/31 | 2 | 52.50 | 1 | 52.50 | 52.90 | 1 | 8,367 | 0.01% |
|
2018/07/30 | 15 | 52.37 | 21 | 52.46 | 52.50 | -6 | 8,330 | -0.07% |
|
2018/07/27 | 7 | 55.53 | 4 | 55.60 | 55.60 | 3 | 8,218 | 0.04% |
|
2018/07/26 | 0 | 0.00 | 19 | 55.49 | 55.50 | -19 | 8,111 | -0.23% |
|
2018/07/25 | 0 | 0.00 | 1 | 55.10 | 55.20 | -1 | 8,032 | -0.01% |
|
2018/07/24 | 0 | 0.00 | 1 | 54.60 | 54.60 | -1 | 8,022 | -0.01% |
|
2018/07/23 | 1 | 53.80 | 0.2 | 54.50 | 54.50 | 0.8 | 7,992 | 0.01% |
|
2018/07/20 | 73 | 54.40 | 0 | 0.00 | 54.20 | 73 | 7,966 | 0.92% |
|
2018/07/19 | 0 | 0.00 | 6 | 54.43 | 54.60 | -6 | 7,893 | -0.08% |
|
2018/07/18 | 2 | 53.85 | 0 | 0.00 | 54.00 | 2 | 7,887 | 0.03% |
|
2018/07/17 | 6 | 52.92 | 1 | 52.80 | 53.20 | 5 | 7,853 | 0.06% |
|
2018/07/16 | 1 | 52.30 | 1 | 52.30 | 52.60 | 0 | 7,882 | 0.00% |
|
2018/07/12 | 1 | 52.00 | 1 | 52.00 | 51.90 | 0 | 8,078 | 0.00% |
|
2018/07/11 | 3 | 51.83 | 2 | 51.40 | 52.20 | 1 | 8,239 | 0.01% |
|
2018/07/10 | 2.2 | 52.23 | 1 | 52.10 | 52.60 | 1.2 | 8,272 | 0.01% |
|
2018/07/09 | 5 | 52.10 | 1 | 52.10 | 52.20 | 4 | 8,343 | 0.05% |
|
2018/07/06 | 1 | 51.60 | 6 | 51.68 | 51.70 | -5 | 8,434 | -0.06% |
|
2018/07/05 | 0 | 0.00 | 2 | 52.25 | 52.10 | -2 | 8,387 | -0.02% |
|
2018/07/04 | 3 | 52.10 | 2 | 52.15 | 51.90 | 1 | 8,364 | 0.01% |
|
2018/07/03 | 2 | 52.45 | 1 | 52.60 | 52.40 | 1 | 8,321 | 0.01% |
|
2018/07/02 | 1 | 53.00 | 2 | 53.00 | 53.00 | -1 | 8,300 | -0.01% |
|
2018/06/29 | 3 | 52.87 | 7 | 53.00 | 53.50 | -4 | 8,254 | -0.05% |
|
2018/06/28 | 2 | 52.60 | 3 | 52.67 | 52.80 | -1 | 8,166 | -0.01% |
|
2018/06/27 | 6 | 52.98 | 0 | 0.00 | 53.00 | 6 | 8,091 | 0.07% |
|
2018/06/26 | 12 | 53.23 | 0 | 0.00 | 53.20 | 12 | 8,089 | 0.15% |
|
2018/06/25 | 4 | 53.88 | 5 | 53.70 | 53.70 | -1 | 8,120 | -0.01% |
|
2018/06/22 | 0 | 0.00 | 4 | 54.45 | 54.50 | -4 | 8,192 | -0.05% |
|
2018/06/21 | 4 | 54.40 | 4 | 54.45 | 54.00 | 0 | 8,133 | 0.00% |
|
2018/06/20 | 0 | 0.00 | 1 | 53.90 | 54.00 | -1 | 8,136 | -0.01% |
|
2018/06/19 | 26 | 53.63 | 0.1 | 53.80 | 53.50 | 25.9 | 8,098 | 0.32% |
|
2018/06/15 | 6 | 54.15 | 0 | 0.00 | 53.90 | 6 | 8,006 | 0.07% |
|
2018/06/14 | 2 | 54.70 | 2 | 54.70 | 54.50 | 0 | 7,758 | 0.00% |
|
2018/06/13 | 6 | 55.17 | 0 | 0.00 | 55.20 | 6 | 7,679 | 0.08% |
|
2018/06/12 | 48 | 55.18 | 0 | 0.00 | 54.90 | 48 | 7,703 | 0.62% |
|
2018/06/11 | 34 | 55.49 | 2 | 55.55 | 55.30 | 32 | 7,585 | 0.42% |
|
2018/06/08 | 22 | 56.69 | 0 | 0.00 | 56.20 | 22 | 7,453 | 0.30% |
|
2018/06/07 | 2.4 | 56.83 | 2.1 | 57.19 | 57.00 | 0.2 | 7,364 | 0.00% |
|
2018/06/06 | 1 | 57.30 | 3 | 56.97 | 57.20 | -2 | 7,336 | -0.03% |
|
2018/06/05 | 6 | 56.87 | 14.1 | 56.97 | 57.00 | -8.1 | 7,238 | -0.11% |
|
2018/06/04 | 40 | 56.21 | 50.3 | 56.53 | 57.50 | -10.3 | 7,131 | -0.14% |
|
2018/06/01 | 1 | 55.10 | 20 | 54.46 | 55.10 | -19 | 6,838 | -0.28% |
|
2018/05/31 | 32 | 53.11 | 0 | 0.00 | 53.00 | 32 | 6,612 | 0.48% |
|
2018/05/30 | 9 | 53.46 | 0 | 0.00 | 53.40 | 9 | 6,441 | 0.14% |
|
2018/05/29 | 0 | 0.00 | 1 | 53.80 | 53.90 | -1 | 6,370 | -0.02% |
|
2018/05/28 | 10.3 | 53.88 | 0 | 0.00 | 53.60 | 10.3 | 6,449 | 0.16% |
|
2018/05/25 | 2 | 53.30 | 1 | 53.50 | 53.40 | 1 | 6,446 | 0.02% |
|
2018/05/23 | 13 | 53.42 | 10 | 54.60 | 53.00 | 3 | 6,428 | 0.05% |
|
2018/05/22 | 4 | 54.93 | 11 | 54.88 | 55.00 | -7 | 6,283 | -0.11% |
|
2018/05/21 | 1 | 53.00 | 1 | 53.00 | 52.90 | 0 | 6,174 | 0.00% |
|
2018/05/18 | 2 | 52.70 | 0 | 0.00 | 52.60 | 2 | 6,224 | 0.03% |
|
2018/05/17 | 4 | 53.20 | 1 | 53.20 | 52.90 | 3 | 6,265 | 0.05% |
|
2018/05/16 | 1 | 52.30 | 10 | 52.10 | 52.60 | -9 | 6,237 | -0.14% |
|
2018/05/15 | 1 | 51.80 | 1 | 52.90 | 52.50 | 0 | 6,262 | 0.00% |
|
2018/05/14 | 3 | 52.67 | 0 | 0.00 | 52.10 | 3 | 6,321 | 0.05% |
|
2018/05/11 | 19 | 53.13 | 2 | 53.20 | 53.10 | 17 | 6,128 | 0.28% |
|
2018/05/10 | 0 | 0.00 | 1 | 53.00 | 52.90 | -1 | 6,085 | -0.02% |
|
2018/05/09 | 18 | 52.37 | 4 | 52.33 | 52.40 | 14 | 6,061 | 0.23% |
|
2018/05/08 | 9 | 52.92 | 0 | 0.00 | 52.80 | 9 | 5,986 | 0.15% |
|
2018/05/07 | 11 | 52.99 | 2 | 53.20 | 53.10 | 9 | 5,960 | 0.15% |
|
2018/05/04 | 2 | 52.60 | 0 | 0.00 | 52.80 | 2 | 6,008 | 0.03% |
|
2018/05/03 | 17 | 53.14 | 0 | 0.00 | 52.70 | 17 | 5,975 | 0.28% |
|
2018/05/02 | 1 | 53.70 | 0 | 0.00 | 53.60 | 1 | 5,918 | 0.02% |
|
2018/04/30 | 2 | 54.05 | 2 | 53.90 | 54.10 | 0 | 5,901 | 0.00% |
|
2018/04/27 | 1 | 54.10 | 0 | 0.00 | 54.00 | 1 | 5,889 | 0.02% |
|
2018/04/26 | 7 | 54.30 | 1 | 54.60 | 54.10 | 6 | 5,912 | 0.10% |
|
2018/04/25 | 5 | 54.24 | 0 | 0.00 | 54.20 | 5 | 5,973 | 0.08% |
|
2018/04/24 | 4 | 54.60 | 2 | 54.15 | 54.30 | 2 | 6,050 | 0.03% |
|
2018/04/23 | 4 | 54.05 | 0 | 0.00 | 54.10 | 4 | 6,067 | 0.07% |
|
2018/04/20 | 2 | 54.45 | 1 | 54.70 | 54.00 | 1 | 6,073 | 0.02% |
|
2018/04/19 | 0 | 0.00 | 6 | 54.65 | 54.90 | -6 | 6,037 | -0.10% |
|
2018/04/18 | 10 | 53.35 | 0 | 0.00 | 53.20 | 10 | 6,000 | 0.17% |
|
2018/04/17 | 13 | 54.22 | 3 | 54.17 | 53.80 | 10 | 5,909 | 0.17% |
|
2018/04/16 | 9 | 55.36 | 5 | 55.10 | 55.10 | 4 | 5,814 | 0.07% |
|
2018/04/13 | 5.3 | 56.28 | 0 | 0.00 | 56.10 | 5.3 | 5,810 | 0.09% |
|
2018/04/12 | 9 | 57.41 | 21 | 56.74 | 56.80 | -12 | 5,691 | -0.21% |
|
2018/04/11 | 3 | 57.77 | 0 | 0.00 | 57.50 | 3 | 5,664 | 0.05% |
|
2018/04/10 | 9 | 57.72 | 2 | 57.80 | 57.70 | 7 | 5,708 | 0.12% |
|
2018/04/09 | 3 | 57.93 | 1 | 58.20 | 58.00 | 2 | 5,816 | 0.03% |
|
2018/03/31 | 1 | 58.90 | 1 | 59.30 | 59.10 | 0 | 5,829 | 0.00% |
|
2018/03/30 | 2 | 58.95 | 0 | 0.00 | 58.80 | 2 | 5,835 | 0.03% |
|
2018/03/29 | 1 | 59.00 | 0 | 0.00 | 58.80 | 1 | 5,799 | 0.02% |
|
2018/03/28 | 3.4 | 59.31 | 0 | 0.00 | 59.20 | 3.4 | 5,701 | 0.06% |
|
2018/03/27 | 5 | 59.70 | 1 | 59.80 | 59.80 | 4 | 5,629 | 0.07% |
|
2018/03/26 | 3 | 59.73 | 0 | 0.00 | 60.20 | 3 | 5,516 | 0.05% |
|
2018/03/23 | 0 | 0.00 | 2 | 59.95 | 60.00 | -2 | 5,522 | -0.04% |
|
2018/03/22 | 0 | 0.00 | 2 | 61.35 | 61.10 | -2 | 5,515 | -0.04% |
|
2018/03/21 | 0 | 0.00 | 5 | 60.92 | 61.00 | -5 | 5,511 | -0.09% |
|
2018/03/20 | 1 | 60.80 | 0 | 0.00 | 60.80 | 1 | 5,586 | 0.02% |
|
2018/03/19 | 1 | 60.90 | 1 | 60.90 | 61.00 | 0 | 5,695 | 0.00% |
|
2018/03/16 | 0 | 0.00 | 1 | 60.80 | 60.30 | -1 | 5,746 | -0.02% |
|
2018/03/14 | 0 | 0.00 | 2 | 60.30 | 60.50 | -2 | 5,814 | -0.03% |
|
2018/03/13 | 0 | 0.00 | 1 | 59.90 | 60.20 | -1 | 5,968 | -0.02% |
|
2018/03/12 | 5 | 59.50 | 2 | 59.85 | 60.00 | 3 | 6,021 | 0.05% |
|
2018/03/09 | 5 | 59.24 | 2 | 59.45 | 59.30 | 3 | 6,197 | 0.05% |
|
2018/03/07 | 7 | 58.89 | 0 | 0.00 | 58.70 | 7 | 6,411 | 0.11% |
|
2018/03/01 | 4 | 58.75 | 1 | 58.80 | 58.80 | 3 | 7,068 | 0.04% |
|
2018/02/27 | 2 | 59.85 | 0 | 0.00 | 59.60 | 2 | 7,023 | 0.03% |
|
2018/02/26 | 1 | 59.80 | 0 | 0.00 | 59.70 | 1 | 7,023 | 0.01% |
|
2018/02/23 | 12 | 59.70 | 0 | 0.00 | 59.60 | 12 | 7,138 | 0.17% |
|
2018/02/22 | 1 | 59.50 | 0 | 0.00 | 59.70 | 1 | 7,231 | 0.01% |
|
2018/02/12 | 7 | 58.60 | 0 | 0.00 | 58.50 | 7 | 7,319 | 0.10% |
|
2018/02/09 | 5 | 59.20 | 0 | 0.00 | 59.20 | 5 | 7,333 | 0.07% |
|
2018/02/07 | 1 | 61.00 | 0 | 0.00 | 59.40 | 1 | 7,980 | 0.01% |
|
2018/02/06 | 5 | 60.50 | 0 | 0.00 | 60.00 | 5 | 7,904 | 0.06% |
|
2018/02/05 | 11 | 62.90 | 0 | 0.00 | 62.90 | 11 | 7,733 | 0.14% |
|
2018/02/01 | 0 | 0.00 | 2 | 64.25 | 64.00 | -2 | 7,677 | -0.03% |
|
2018/01/31 | 1.7 | 63.48 | 3 | 63.60 | 63.50 | -1.3 | 7,684 | -0.02% |
|
2018/01/30 | 1 | 64.90 | 0 | 0.00 | 63.70 | 1 | 7,633 | 0.01% |
|
2018/01/29 | 0 | 0.00 | 0.4 | 64.40 | 64.50 | -0.4 | 7,601 | -0.01% |
|
2018/01/25 | 3 | 64.63 | 0 | 0.00 | 64.90 | 3 | 7,547 | 0.04% |
|
2018/01/24 | 1 | 63.70 | 1 | 64.00 | 64.20 | 0 | 7,498 | 0.00% |
|
2018/01/22 | 0 | 0.00 | 2 | 64.90 | 65.00 | -2 | 7,403 | -0.03% |
|
2018/01/19 | 2 | 65.00 | 1 | 64.90 | 65.00 | 1 | 7,349 | 0.01% |
|
2018/01/18 | 0 | 0.00 | 21 | 64.03 | 64.60 | -21 | 7,260 | -0.29% |
|
2018/01/16 | 0 | 0.00 | 5 | 63.32 | 63.40 | -5 | 7,125 | -0.07% |
|
2018/01/11 | 1 | 61.40 | 0 | 0.00 | 62.10 | 1 | 7,129 | 0.01% |
|
2018/01/10 | 0 | 0.00 | 2 | 61.80 | 61.90 | -2 | 7,126 | -0.03% |
|
2018/01/09 | 4 | 61.15 | 5 | 61.40 | 61.50 | -1 | 7,115 | -0.01% |
|
2018/01/08 | 1 | 61.80 | 3 | 62.10 | 62.60 | -2 | 7,226 | -0.03% |
|
2018/01/05 | 3 | 62.20 | 0 | 0.00 | 61.80 | 3 | 7,198 | 0.04% |
|
2018/01/04 | 8 | 62.60 | 1 | 62.90 | 62.90 | 7 | 7,152 | 0.10% |
|
2018/01/03 | 0 | 0.00 | 4 | 61.98 | 62.60 | -4 | 7,163 | -0.06% |
|