券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效,來找出真正獲利的贏家所在券商分點,進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室:一秒知道是否上對大戶列車
華南永昌-岡山 券商分點個股進出
華南永昌-岡山 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
|
2024/10/30 | 4 | 263.75 | 5 | 262.10 | 261.50 | -1 | 7,580 | -0.01% |
|
2024/10/29 | 5 | 264.10 | 3.6 | 263.87 | 263.50 | 1.5 | 7,681 | 0.02% |
|
2024/10/28 | 5 | 275.70 | 2 | 269.50 | 271.00 | 3 | 7,723 | 0.04% |
|
2024/10/25 | 2 | 274.50 | 1 | 275.00 | 275.00 | 1 | 7,812 | 0.01% |
|
2024/10/24 | 2 | 274.25 | 0 | 0.00 | 270.00 | 2 | 7,960 | 0.03% |
|
2024/10/23 | 1.1 | 273.17 | 3 | 274.50 | 276.50 | -2 | 8,034 | -0.02% |
|
2024/10/22 | 1 | 272.00 | 5 | 272.40 | 274.00 | -4 | 8,029 | -0.05% |
|
2024/10/21 | 0.2 | 270.50 | 3 | 270.33 | 269.00 | -2.8 | 8,058 | -0.03% |
|
2024/10/18 | 9 | 271.55 | 4 | 269.50 | 267.50 | 5 | 8,164 | 0.06% |
|
2024/10/17 | 6 | 271.83 | 6.2 | 273.60 | 270.50 | -0.2 | 8,199 | 0.00% |
|
2024/10/16 | 6.1 | 264.58 | 3 | 265.67 | 265.00 | 3.1 | 8,328 | 0.04% |
|
2024/10/15 | 5.1 | 266.25 | 8.2 | 269.44 | 268.50 | -3.1 | 8,397 | -0.04% |
|
2024/10/14 | 6.3 | 264.13 | 4 | 263.88 | 264.50 | 2.3 | 8,396 | 0.03% |
|
2024/10/11 | 0 | 266.00 | 2 | 265.75 | 266.00 | -2 | 8,451 | -0.02% |
|
2024/10/09 | 6 | 266.17 | 2 | 260.50 | 260.50 | 4 | 8,505 | 0.05% |
|
2024/10/08 | 2.1 | 263.00 | 2 | 264.50 | 265.00 | 0.1 | 8,555 | 0.00% |
|
2024/10/07 | 0.1 | 267.00 | 2.1 | 267.96 | 268.00 | -2 | 8,745 | -0.02% |
|
2024/10/04 | 3.1 | 263.15 | 3.1 | 265.05 | 263.00 | -0.1 | 8,893 | 0.00% |
|
2024/10/01 | 2.1 | 261.19 | 1 | 263.50 | 258.00 | 1.1 | 8,866 | 0.01% |
|
2024/09/30 | 1 | 264.00 | 2 | 260.75 | 258.50 | -1 | 8,902 | -0.01% |
|
2024/09/27 | 1 | 265.50 | 4 | 266.24 | 266.00 | -3 | 8,889 | -0.03% |
|
2024/09/26 | 3.1 | 263.63 | 4.4 | 263.48 | 263.50 | -1.3 | 8,890 | -0.01% |
|
2024/09/25 | 12 | 264.17 | 4.7 | 263.77 | 263.00 | 7.3 | 8,852 | 0.08% |
|
2024/09/24 | 3 | 261.33 | 3.1 | 262.34 | 263.00 | -0.1 | 8,777 | 0.00% |
|
2024/09/23 | 2 | 258.75 | 6.2 | 261.13 | 262.00 | -4.2 | 8,783 | -0.05% |
|
2024/09/20 | 9 | 257.72 | 5.1 | 258.28 | 255.00 | 3.9 | 8,774 | 0.04% |
|
2024/09/19 | 6 | 248.75 | 6 | 251.83 | 255.50 | 0 | 8,752 | 0.00% |
|
2024/09/18 | 10.1 | 248.62 | 6.2 | 246.15 | 246.00 | 3.9 | 8,769 | 0.04% |
|
2024/09/16 | 1.1 | 251.95 | 2 | 251.50 | 251.50 | -0.9 | 8,807 | -0.01% |
|
2024/09/13 | 2.1 | 250.24 | 4 | 251.75 | 251.50 | -2 | 8,923 | -0.02% |
|
2024/09/12 | 2 | 252.25 | 9 | 252.78 | 252.50 | -7 | 9,157 | -0.08% |
|
2024/09/11 | 2.2 | 242.86 | 3 | 243.83 | 242.50 | -0.8 | 9,167 | -0.01% |
|
2024/09/10 | 11.2 | 246.09 | 8 | 244.00 | 239.00 | 3.2 | 9,283 | 0.03% |
|
2024/09/09 | 3.2 | 246.53 | 12 | 248.00 | 249.00 | -8.8 | 9,260 | -0.10% |
|
2024/09/06 | 2.1 | 245.88 | 8 | 250.19 | 252.50 | -6 | 9,287 | -0.06% |
|
2024/09/05 | 3.1 | 246.10 | 3 | 242.50 | 242.50 | 0.1 | 9,291 | 0.00% |
|
2024/09/04 | 14.3 | 244.41 | 5 | 244.50 | 244.50 | 9.3 | 9,365 | 0.10% |
|
2024/09/03 | 4.3 | 259.46 | 9 | 261.17 | 260.50 | -4.8 | 9,330 | -0.05% |
|
2024/09/02 | 7 | 258.36 | 2 | 255.25 | 255.00 | 5 | 9,302 | 0.05% |
|
2024/08/30 | 4 | 261.50 | 2.2 | 262.05 | 261.00 | 1.8 | 9,327 | 0.02% |
|
2024/08/29 | 5.2 | 258.62 | 5 | 260.90 | 262.00 | 0.2 | 9,354 | 0.00% |
|
2024/08/28 | 8 | 266.38 | 5 | 266.60 | 266.50 | 3 | 9,369 | 0.03% |
|
2024/08/27 | 9 | 266.89 | 6 | 266.67 | 266.50 | 3 | 9,470 | 0.03% |
|
2024/08/26 | 9 | 275.72 | 18 | 272.08 | 267.00 | -9 | 9,455 | -0.10% |
|
2024/08/23 | 3 | 255.17 | 2 | 258.50 | 260.50 | 1 | 9,369 | 0.01% |
|
2024/08/22 | 3 | 259.17 | 3 | 260.17 | 259.00 | 0 | 9,467 | 0.00% |
|
2024/08/21 | 8 | 258.81 | 2 | 259.00 | 259.00 | 6 | 9,517 | 0.06% |
|
2024/08/20 | 6 | 263.60 | 10.2 | 264.76 | 262.00 | -4.2 | 9,532 | -0.04% |
|
2024/08/19 | 2 | 263.75 | 4 | 263.75 | 262.50 | -2 | 9,680 | -0.02% |
|
2024/08/16 | 9 | 258.11 | 11 | 259.86 | 265.00 | -2 | 9,642 | -0.02% |
|
2024/08/15 | 15 | 247.97 | 10 | 248.00 | 249.50 | 5 | 9,467 | 0.05% |
|
2024/08/14 | 6.2 | 238.29 | 5 | 240.40 | 242.50 | 1.2 | 9,317 | 0.01% |
|
2024/08/13 | 4 | 235.50 | 7 | 236.43 | 236.00 | -3 | 9,470 | -0.03% |
|
2024/08/12 | 9.2 | 234.61 | 11 | 235.86 | 236.00 | -1.8 | 9,515 | -0.02% |
|
2024/08/09 | 3 | 232.33 | 3.4 | 233.32 | 231.50 | -0.4 | 9,614 | 0.00% |
|
2024/08/08 | 9.4 | 222.05 | 4 | 222.13 | 222.00 | 5.4 | 9,545 | 0.06% |
|
2024/08/07 | 24.2 | 232.32 | 13 | 235.46 | 234.50 | 11.2 | 9,411 | 0.12% |
|
2024/08/06 | 4.1 | 231.46 | 11 | 228.91 | 227.00 | -7 | 9,277 | -0.07% |
|
2024/08/05 | 11.1 | 236.81 | 5 | 231.50 | 231.00 | 6.1 | 9,255 | 0.07% |
|
2024/08/02 | 14.1 | 264.33 | 4 | 265.75 | 262.50 | 10.1 | 9,542 | 0.11% |
|
2024/08/01 | 3.1 | 270.05 | 10 | 271.50 | 271.00 | -6.9 | 9,663 | -0.07% |
|
2024/07/31 | 8 | 257.38 | 4 | 258.75 | 259.00 | 4 | 9,623 | 0.04% |
|
2024/07/30 | 8 | 255.31 | 4 | 257.38 | 258.00 | 4 | 9,602 | 0.04% |
|
2024/07/29 | 13.1 | 265.94 | 5 | 258.50 | 256.00 | 8.1 | 9,619 | 0.08% |
|
2024/07/26 | 10.3 | 269.36 | 5 | 269.80 | 271.00 | 5.3 | 9,453 | 0.06% |
|
2024/07/23 | 4 | 277.75 | 6.2 | 279.12 | 280.00 | -2.2 | 9,373 | -0.02% |
|
2024/07/22 | 7.1 | 272.35 | 10.4 | 272.60 | 272.50 | -3.3 | 9,417 | -0.03% |
|
2024/07/19 | 7.2 | 279.05 | 6 | 278.08 | 277.50 | 1.2 | 9,416 | 0.01% |
|
2024/07/18 | 5 | 284.30 | 11 | 283.14 | 283.50 | -6 | 9,476 | -0.06% |
|
2024/07/17 | 41.3 | 294.65 | 19 | 294.40 | 293.00 | 22.3 | 9,434 | 0.24% |
|
2024/07/16 | 10 | 302.71 | 4.2 | 303.93 | 302.50 | 5.8 | 9,320 | 0.06% |
|
2024/07/15 | 8 | 305.19 | 6 | 302.25 | 302.00 | 2 | 9,396 | 0.02% |
|
2024/07/12 | 1.5 | 310.73 | 2 | 312.25 | 309.00 | -0.5 | 9,404 | -0.01% |
|
2024/07/11 | 7.1 | 316.30 | 2 | 315.50 | 314.00 | 5.1 | 9,473 | 0.05% |
|
2024/07/10 | 23.1 | 314.41 | 8 | 316.25 | 317.00 | 15.1 | 9,545 | 0.16% |
|
2024/07/09 | 13 | 314.12 | 18 | 315.55 | 315.00 | -5 | 9,638 | -0.05% |
|
2024/07/08 | 18 | 310.64 | 21 | 312.95 | 310.00 | -3 | 9,590 | -0.03% |
|
2024/07/05 | 5 | 303.50 | 2 | 301.50 | 301.50 | 3 | 9,555 | 0.03% |
|
2024/07/04 | 4 | 304.75 | 3 | 304.00 | 304.00 | 1 | 10,026 | 0.01% |
|
2024/07/03 | 2 | 304.25 | 2.5 | 303.61 | 304.00 | -0.5 | 10,309 | -0.01% |
|
2024/07/02 | 6 | 304.42 | 3 | 302.67 | 302.00 | 3 | 10,706 | 0.03% |
|
2024/07/01 | 2 | 306.00 | 3 | 306.50 | 306.50 | -1 | 10,885 | -0.01% |
|
2024/06/28 | 2.5 | 305.20 | 2 | 307.50 | 305.50 | 0.5 | 11,133 | 0.00% |
|
2024/06/27 | 4 | 305.00 | 8 | 304.31 | 305.00 | -4 | 11,263 | -0.04% |
|
2024/06/26 | 6 | 309.83 | 5 | 308.70 | 308.50 | 1 | 11,589 | 0.01% |
|
2024/06/25 | 6 | 309.33 | 7 | 308.50 | 310.00 | -1 | 11,731 | -0.01% |
|
2024/06/24 | 2 | 311.00 | 6 | 313.58 | 312.00 | -4 | 11,852 | -0.03% |
|
2024/06/21 | 5 | 310.30 | 5 | 310.90 | 312.00 | 0 | 12,038 | 0.00% |
|
2024/06/20 | 7 | 315.71 | 8 | 316.06 | 314.50 | -1 | 12,300 | -0.01% |
|
2024/06/19 | 15 | 314.70 | 17 | 316.91 | 316.50 | -2 | 12,815 | -0.02% |
|
2024/06/18 | 8 | 307.87 | 3 | 308.33 | 308.50 | 5 | 12,889 | 0.04% |
|
2024/06/17 | 9.1 | 306.61 | 1 | 307.50 | 307.00 | 8.1 | 13,137 | 0.06% |
|
2024/06/14 | 9 | 312.55 | 5 | 315.00 | 315.00 | 4 | 13,216 | 0.03% |
|
2024/06/13 | 2 | 313.75 | 2.1 | 314.57 | 316.00 | -0.1 | 13,332 | 0.00% |
|
2024/06/12 | 6 | 303.58 | 6 | 307.67 | 310.00 | 0 | 13,699 | 0.00% |
|
2024/06/11 | 7.1 | 304.28 | 4 | 303.50 | 302.50 | 3.1 | 13,974 | 0.02% |
|
2024/06/07 | 8.3 | 315.06 | 4 | 309.50 | 309.50 | 4.3 | 14,489 | 0.03% |
|
2024/06/06 | 3 | 320.67 | 3 | 318.50 | 317.50 | 0 | 14,645 | 0.00% |
|
2024/06/05 | 9.1 | 316.21 | 6 | 316.92 | 318.00 | 3.1 | 14,971 | 0.02% |
|
2024/06/04 | 8.1 | 318.68 | 4 | 316.63 | 315.00 | 4.1 | 15,384 | 0.03% |
|
2024/06/03 | 8 | 325.81 | 6 | 325.00 | 323.50 | 2 | 15,524 | 0.01% |
|
2024/05/31 | 10 | 325.80 | 12 | 322.96 | 318.00 | -2 | 15,608 | -0.01% |
|
2024/05/30 | 4 | 328.25 | 5 | 328.50 | 329.00 | -1 | 15,731 | -0.01% |
|
2024/05/29 | 14 | 333.64 | 22 | 339.52 | 332.00 | -8 | 16,211 | -0.05% |
|
2024/05/28 | 3.1 | 324.89 | 5.4 | 328.74 | 330.00 | -2.3 | 16,352 | -0.01% |
|
2024/05/27 | 3 | 321.83 | 3 | 322.67 | 324.00 | 0 | 16,522 | 0.00% |
|
2024/05/24 | 13 | 317.50 | 12 | 319.08 | 319.00 | 1 | 16,697 | 0.01% |
|
2024/05/23 | 11.3 | 320.36 | 5 | 317.70 | 317.00 | 6.3 | 16,910 | 0.04% |
|
2024/05/22 | 7 | 329.64 | 3 | 328.50 | 328.50 | 4 | 17,111 | 0.02% |
|
2024/05/21 | 11 | 329.09 | 14.5 | 329.74 | 330.00 | -3.5 | 17,541 | -0.02% |
|
2024/05/20 | 10 | 328.04 | 21 | 327.55 | 325.00 | -11 | 17,657 | -0.06% |
|
2024/05/17 | 11 | 324.09 | 23.5 | 323.26 | 322.50 | -12.5 | 17,899 | -0.07% |
|
2024/05/16 | 2 | 315.75 | 7 | 315.36 | 314.50 | -5 | 17,937 | -0.03% |
|
2024/05/15 | 17 | 314.74 | 13 | 312.19 | 311.00 | 4 | 18,425 | 0.02% |
|
2024/05/14 | 2 | 313.50 | 13.1 | 317.66 | 320.00 | -11.1 | 18,814 | -0.06% |
|
2024/05/13 | 4 | 308.88 | 5 | 312.70 | 313.00 | -1 | 19,032 | -0.01% |
|
2024/05/10 | 7 | 305.86 | 3 | 307.00 | 307.00 | 4 | 19,496 | 0.02% |
|
2024/05/09 | 10 | 312.05 | 4.1 | 311.44 | 310.00 | 5.9 | 19,704 | 0.03% |
|
2024/05/08 | 4 | 315.87 | 17 | 314.68 | 311.50 | -13 | 19,933 | -0.07% |
|
2024/05/07 | 13 | 305.77 | 16.3 | 304.72 | 312.00 | -3.3 | 20,004 | -0.02% |
|
2024/05/06 | 1 | 292.00 | 1 | 295.00 | 292.00 | 0 | 19,941 | 0.00% |
|
2024/05/03 | 7 | 291.79 | 5.2 | 288.38 | 286.00 | 1.8 | 20,066 | 0.01% |
|
2024/05/02 | 12.1 | 289.13 | 4 | 288.63 | 288.50 | 8.1 | 20,359 | 0.04% |
|
2024/04/30 | 1 | 300.00 | 7.2 | 300.28 | 299.00 | -6.2 | 20,433 | -0.03% |
|
2024/04/29 | 1 | 298.50 | 6 | 301.17 | 301.00 | -5 | 20,774 | -0.02% |
|
2024/04/26 | 13 | 299.88 | 6 | 297.25 | 295.50 | 7 | 21,500 | 0.03% |
|
2024/04/25 | 7.2 | 291.60 | 5 | 293.20 | 290.50 | 2.2 | 21,841 | 0.01% |
|
2024/04/24 | 10.2 | 293.55 | 28 | 292.05 | 299.50 | -17.9 | 21,890 | -0.08% |
|
2024/04/23 | 8.3 | 282.96 | 3 | 281.50 | 281.00 | 5.3 | 21,915 | 0.02% |
|
2024/04/22 | 4 | 287.74 | 2 | 284.25 | 282.50 | 2 | 21,890 | 0.01% |
|
2024/04/19 | 10.1 | 293.34 | 10 | 294.90 | 292.50 | 0.1 | 21,857 | 0.00% |
|
2024/04/18 | 12 | 303.13 | 5 | 303.10 | 302.00 | 7 | 21,884 | 0.03% |
|
2024/04/17 | 5.1 | 304.88 | 3 | 308.00 | 308.00 | 2.1 | 22,149 | 0.01% |
|
2024/04/16 | 8.1 | 303.24 | 8 | 301.94 | 302.00 | 0.1 | 22,111 | 0.00% |
|
2024/04/15 | 13.8 | 306.33 | 8 | 304.63 | 302.00 | 5.8 | 22,218 | 0.03% |
|
2024/04/12 | 10 | 319.90 | 6 | 323.08 | 318.00 | 4 | 22,071 | 0.02% |
|
2024/04/11 | 8.3 | 320.30 | 16.1 | 319.20 | 320.50 | -7.9 | 22,015 | -0.04% |
|
2024/04/10 | 39 | 334.28 | 7 | 326.76 | 320.00 | 32 | 21,964 | 0.15% |
|
2024/04/09 | 10.2 | 335.73 | 6 | 335.32 | 335.00 | 4.1 | 21,664 | 0.02% |
|
2024/04/08 | 5.2 | 332.98 | 29 | 332.19 | 340.00 | -23.8 | 21,721 | -0.11% |
|
2024/04/03 | 16 | 317.19 | 16.1 | 316.82 | 317.50 | -0.1 | 21,494 | 0.00% |
|
2024/04/02 | 4.3 | 316.18 | 20 | 315.63 | 317.00 | -15.8 | 21,370 | -0.07% |
|
2024/04/01 | 6.1 | 317.32 | 8 | 319.44 | 318.50 | -1.9 | 21,222 | -0.01% |
|
2024/03/29 | 21 | 316.60 | 21.1 | 318.38 | 316.00 | -0.1 | 21,146 | 0.00% |
|
2024/03/28 | 9 | 309.94 | 11 | 310.95 | 313.00 | -2 | 20,885 | -0.01% |
|
2024/03/27 | 7 | 305.50 | 29 | 308.14 | 310.00 | -22 | 20,888 | -0.11% |
|
2024/03/26 | 31.1 | 305.68 | 7 | 305.71 | 304.50 | 24.1 | 20,952 | 0.12% |
|
2024/03/25 | 10.3 | 306.84 | 6.1 | 307.12 | 306.00 | 4.2 | 20,978 | 0.02% |
|
2024/03/22 | 33.2 | 300.02 | 55 | 303.45 | 303.00 | -21.8 | 21,011 | -0.10% |
|
2024/03/21 | 75.5 | 291.81 | 12.1 | 291.97 | 291.00 | 63.4 | 20,568 | 0.31% |
|
2024/03/20 | 14.1 | 300.88 | 6 | 298.42 | 295.00 | 8.1 | 20,540 | 0.04% |
|
2024/03/19 | 17.1 | 308.93 | 7 | 306.79 | 305.00 | 10.1 | 20,591 | 0.05% |
|
2024/03/18 | 21.1 | 310.58 | 17 | 306.94 | 310.50 | 4.1 | 20,605 | 0.02% |
|
2024/03/15 | 18 | 315.06 | 15 | 313.60 | 313.00 | 3 | 20,670 | 0.01% |
|
2024/03/14 | 10 | 319.90 | 5 | 319.30 | 317.50 | 5 | 20,584 | 0.02% |
|
2024/03/13 | 42.1 | 333.75 | 37 | 353.08 | 328.00 | 5.1 | 20,968 | 0.02% |
|
2024/03/12 | 116.1 | 358.13 | 23 | 355.41 | 355.00 | 93.1 | 20,947 | 0.44% |
大買/
|
2024/03/11 | 33 | 365.20 | 64 | 366.09 | 360.00 | -31 | 21,071 | -0.15% |
|
2024/03/08 | 50.1 | 361.72 | 54.2 | 369.20 | 358.00 | -4 | 20,879 | -0.02% |
|
2024/03/07 | 30 | 362.90 | 10.2 | 361.38 | 359.00 | 19.9 | 20,680 | 0.10% |
|
2024/03/06 | 5 | 364.90 | 29 | 366.40 | 362.50 | -24 | 20,673 | -0.12% |
|
2024/03/05 | 12.1 | 360.88 | 9.1 | 365.10 | 361.50 | 3.1 | 20,875 | 0.01% |
|
2024/03/04 | 56 | 366.04 | 25.1 | 364.94 | 354.50 | 30.9 | 20,978 | 0.15% |
|
2024/03/01 | 11.1 | 358.33 | 83.1 | 358.95 | 361.00 | -72 | 20,553 | -0.35% |
|
2024/02/29 | 4.1 | 338.48 | 7 | 341.50 | 345.00 | -3 | 20,268 | -0.01% |
|
2024/02/27 | 15 | 331.67 | 20 | 328.30 | 334.00 | -5 | 20,072 | -0.02% |
|
2024/02/26 | 20.2 | 333.99 | 18.2 | 335.38 | 335.00 | 2 | 20,034 | 0.01% |
|
2024/02/23 | 67.2 | 353.25 | 30 | 352.40 | 342.50 | 37.2 | 20,105 | 0.18% |
|
2024/02/22 | 19 | 354.31 | 9.1 | 349.94 | 347.00 | 10 | 20,284 | 0.05% |
|
2024/02/21 | 15.1 | 349.16 | 13.5 | 349.81 | 347.50 | 1.6 | 19,874 | 0.01% |
|
2024/02/20 | 24.2 | 356.36 | 21.2 | 357.18 | 357.00 | 3 | 19,790 | 0.01% |
|
2024/02/19 | 25.1 | 369.42 | 21.4 | 369.55 | 366.50 | 3.7 | 19,592 | 0.02% |
|
2024/02/16 | 21.1 | 382.73 | 22.2 | 381.65 | 381.00 | -1 | 19,637 | -0.01% |
|
2024/02/15 | 14 | 360.04 | 33.3 | 367.69 | 370.50 | -19.3 | 19,260 | -0.10% |
|
2024/02/05 | 26.2 | 338.73 | 13.2 | 340.32 | 337.00 | 13 | 18,948 | 0.07% |
|
2024/02/02 | 12.1 | 331.90 | 22.1 | 333.00 | 333.00 | -10 | 18,947 | -0.05% |
|
2024/02/01 | 22 | 308.00 | 23 | 310.00 | 313.50 | -1 | 18,987 | -0.01% |
|
2024/01/31 | 26.1 | 307.48 | 35 | 310.00 | 309.00 | -8.9 | 19,098 | -0.05% |
|
2024/01/30 | 33 | 305.06 | 45 | 304.85 | 305.00 | -12 | 19,085 | -0.06% |
|
2024/01/29 | 12 | 291.58 | 12.1 | 292.71 | 295.00 | -0.1 | 19,111 | 0.00% |
|
2024/01/26 | 4.1 | 284.41 | 6 | 285.17 | 284.00 | -1.9 | 19,311 | -0.01% |
|
2024/01/25 | 23 | 296.52 | 12 | 293.00 | 292.00 | 11 | 19,532 | 0.06% |
|
2024/01/24 | 18 | 293.00 | 19.1 | 294.68 | 293.50 | -1.1 | 19,400 | -0.01% |
|
2024/01/23 | 18 | 291.81 | 14 | 291.43 | 291.00 | 4 | 19,559 | 0.02% |
|
2024/01/22 | 15 | 289.66 | 30 | 292.88 | 297.50 | -15 | 19,345 | -0.08% |
|
2024/01/19 | 8.3 | 265.58 | 27.3 | 267.70 | 270.50 | -19 | 18,793 | -0.10% |
|
2024/01/18 | 2.1 | 253.10 | 12 | 253.17 | 256.00 | -9.9 | 18,715 | -0.05% |
|
2024/01/17 | 15.1 | 262.73 | 159 | 256.91 | 257.00 | -143.9 | 18,829 | -0.76% |
大賣/鉅額交易
|
2024/01/16 | 7 | 261.14 | 1.1 | 261.55 | 261.50 | 5.9 | 18,890 | 0.03% |
|
2024/01/15 | 14 | 261.04 | 0 | 0.00 | 260.50 | 14 | 19,056 | 0.07% |
|
2024/01/12 | 10 | 261.50 | 3 | 263.17 | 262.00 | 7 | 19,319 | 0.04% |
|
2024/01/11 | 5.1 | 259.33 | 22.4 | 258.67 | 263.00 | -17.3 | 19,423 | -0.09% |
|
2024/01/10 | 10.1 | 248.35 | 2 | 248.75 | 247.50 | 8.1 | 19,718 | 0.04% |
|
2024/01/09 | 0 | 0.00 | 9 | 252.28 | 252.00 | -9 | 19,960 | -0.05% |
|
2024/01/08 | 5 | 242.70 | 2.1 | 242.69 | 241.50 | 2.9 | 19,988 | 0.01% |
|
2024/01/05 | 9 | 245.06 | 4 | 243.00 | 243.00 | 5 | 20,430 | 0.02% |
|
2024/01/04 | 10.1 | 249.20 | 7.2 | 247.93 | 247.00 | 2.9 | 20,781 | 0.01% |
|
2024/01/03 | 12 | 249.29 | 10 | 248.65 | 247.50 | 2 | 21,367 | 0.01% |
|
2024/01/02 | 15 | 252.67 | 17 | 255.06 | 255.00 | -2 | 21,383 | -0.01% |
|
2023/12/29 | 5 | 267.50 | 2 | 267.75 | 266.00 | 3 | 21,203 | 0.01% |
|
2023/12/28 | 9 | 265.44 | 7 | 265.50 | 265.50 | 2 | 21,225 | 0.01% |
|
2023/12/27 | 4 | 262.88 | 0 | 0.00 | 264.00 | 4 | 21,380 | 0.02% |
|
2023/12/26 | 8 | 262.88 | 12 | 262.96 | 264.00 | -4 | 21,804 | -0.02% |
|
2023/12/25 | 3 | 262.17 | 14 | 263.36 | 263.50 | -11 | 22,253 | -0.05% |
|
2023/12/22 | 24 | 262.83 | 17 | 263.53 | 259.00 | 7 | 22,547 | 0.03% |
|
2023/12/21 | 4 | 258.00 | 6 | 260.50 | 262.00 | -2 | 22,777 | -0.01% |
|
2023/12/20 | 18 | 261.31 | 17 | 263.35 | 261.50 | 1 | 23,024 | 0.00% |
|
2023/12/19 | 12 | 256.54 | 27 | 259.81 | 260.00 | -15 | 23,341 | -0.06% |
|
2023/12/18 | 14 | 257.28 | 23 | 256.70 | 255.50 | -9 | 23,623 | -0.04% |
|
2023/12/15 | 17.1 | 258.01 | 13 | 254.69 | 254.00 | 4.1 | 24,052 | 0.02% |
|
2023/12/14 | 53.1 | 256.65 | 83 | 257.96 | 257.50 | -29.9 | 24,102 | -0.12% |
|
2023/12/13 | 78 | 252.87 | 5 | 252.20 | 250.00 | 73 | 24,239 | 0.30% |
|
2023/12/12 | 98 | 251.48 | 3 | 252.00 | 250.50 | 95 | 24,357 | 0.39% |
|
2023/12/11 | 48.2 | 257.87 | 15 | 252.70 | 251.50 | 33.2 | 24,544 | 0.14% |
|
2023/12/08 | 57.1 | 265.91 | 49 | 264.39 | 258.50 | 8.1 | 24,567 | 0.03% |
|
2023/12/07 | 11 | 254.77 | 38 | 253.49 | 259.50 | -27 | 24,442 | -0.11% |
|
2023/12/06 | 24 | 236.77 | 31 | 240.00 | 243.50 | -7 | 24,601 | -0.03% |
|
2023/12/05 | 22 | 231.52 | 166 | 230.73 | 228.50 | -144 | 24,768 | -0.58% |
大賣/鉅額交易
|
2023/12/04 | 12.1 | 239.66 | 5 | 238.00 | 236.00 | 7.1 | 25,017 | 0.03% |
|
2023/12/01 | 34 | 246.59 | 23 | 244.78 | 246.00 | 11 | 25,087 | 0.04% |
|
2023/11/30 | 17 | 246.85 | 18 | 248.53 | 250.00 | -1 | 25,309 | 0.00% |
|
2023/11/29 | 2 | 242.25 | 24 | 243.71 | 243.50 | -22 | 25,290 | -0.09% |
|
2023/11/28 | 2 | 235.50 | 9 | 234.17 | 235.00 | -7 | 25,443 | -0.03% |
|
2023/11/27 | 8 | 230.13 | 10 | 231.80 | 230.00 | -2 | 26,463 | -0.01% |
|
2023/11/24 | 9 | 233.83 | 11 | 233.50 | 232.00 | -2 | 26,978 | -0.01% |
|
2023/11/22 | 30.2 | 234.96 | 10 | 234.85 | 233.50 | 20.2 | 27,809 | 0.07% |
|
2023/11/21 | 14 | 240.64 | 38 | 243.26 | 244.00 | -24 | 27,996 | -0.09% |
|
2023/11/20 | 7.2 | 232.18 | 13 | 232.50 | 233.00 | -5.8 | 28,514 | -0.02% |
|
2023/11/17 | 5.2 | 231.62 | 4 | 231.50 | 230.50 | 1.2 | 28,784 | 0.00% |
|
2023/11/16 | 18 | 233.69 | 19 | 232.21 | 233.00 | -1 | 29,414 | 0.00% |
|
2023/11/15 | 19 | 231.97 | 9.2 | 230.09 | 228.50 | 9.8 | 29,340 | 0.03% |
|
2023/11/14 | 14 | 228.25 | 14 | 228.18 | 229.50 | 0 | 29,350 | 0.00% |
|
2023/11/13 | 29.1 | 228.65 | 26 | 227.31 | 225.50 | 3.1 | 29,605 | 0.01% |
|
2023/11/10 | 29 | 226.09 | 36 | 228.11 | 230.50 | -7 | 29,695 | -0.02% |
|
2023/11/09 | 43 | 230.79 | 36 | 230.58 | 231.00 | 7 | 29,822 | 0.02% |
|
2023/11/08 | 45 | 226.33 | 34 | 224.72 | 224.50 | 11 | 29,683 | 0.04% |
|
2023/11/07 | 20 | 217.15 | 24.2 | 219.48 | 220.50 | -4.2 | 29,783 | -0.01% |
|
2023/11/06 | 47 | 217.44 | 34 | 220.60 | 220.00 | 13 | 30,121 | 0.04% |
|
2023/11/03 | 45 | 227.26 | 9 | 228.56 | 220.50 | 36 | 30,274 | 0.12% |
|
2023/11/02 | 138 | 226.84 | 3 | 232.83 | 226.50 | 135 | 30,540 | 0.44% |
大買/鉅額交易
|
2023/11/01 | 8 | 219.19 | 10.1 | 217.60 | 221.00 | -2.1 | 30,490 | -0.01% |
|
2023/10/31 | 22.4 | 226.39 | 16.2 | 221.65 | 217.50 | 6.2 | 30,708 | 0.02% |
|
2023/10/30 | 12 | 236.38 | 14 | 233.00 | 232.50 | -2 | 30,679 | -0.01% |
|
2023/10/27 | 10 | 236.25 | 9 | 235.50 | 235.50 | 1 | 30,856 | 0.00% |
|
2023/10/26 | 25 | 233.88 | 16 | 233.44 | 232.00 | 9 | 31,051 | 0.03% |
|
2023/10/25 | 24 | 246.15 | 23 | 247.28 | 245.50 | 1 | 31,115 | 0.00% |
|
2023/10/24 | 4 | 243.00 | 7 | 243.50 | 247.00 | -3 | 31,257 | -0.01% |
|
2023/10/23 | 15 | 241.60 | 16.1 | 241.63 | 239.00 | -1.1 | 31,608 | 0.00% |
|
2023/10/20 | 8.3 | 240.17 | 8 | 240.13 | 241.50 | 0.3 | 32,203 | 0.00% |
|
2023/10/19 | 18.1 | 244.11 | 18 | 243.83 | 243.00 | 0.1 | 32,573 | 0.00% |
|
2023/10/18 | 22 | 252.50 | 42 | 246.20 | 246.00 | -20 | 33,002 | -0.06% |
|
2023/10/17 | 26 | 264.27 | 13 | 264.65 | 261.50 | 13 | 32,569 | 0.04% |
|
2023/10/16 | 7 | 267.29 | 3 | 268.33 | 265.50 | 4 | 32,685 | 0.01% |
|
2023/10/13 | 48.7 | 272.88 | 35 | 270.51 | 271.00 | 13.7 | 33,080 | 0.04% |
|
2023/10/12 | 37 | 282.73 | 39 | 285.94 | 284.50 | -2 | 32,909 | -0.01% |
|
2023/10/11 | 43 | 289.96 | 35 | 283.31 | 274.00 | 8 | 33,130 | 0.02% |
|
2023/10/06 | 9 | 292.39 | 17 | 290.56 | 289.50 | -8 | 33,267 | -0.02% |
|
2023/10/05 | 23 | 289.41 | 20 | 286.68 | 288.00 | 3 | 33,634 | 0.01% |
|
2023/10/04 | 22.5 | 285.40 | 27.5 | 287.55 | 287.50 | -5.1 | 33,823 | -0.01% |
|
2023/10/03 | 32 | 291.66 | 29 | 291.24 | 290.00 | 3 | 34,036 | 0.01% |
|
2023/10/02 | 43.1 | 293.84 | 31.6 | 293.94 | 290.00 | 11.5 | 34,069 | 0.03% |
|
2023/09/28 | 35 | 289.07 | 25 | 283.60 | 281.50 | 10 | 33,874 | 0.03% |
|
2023/09/27 | 21 | 278.81 | 67 | 281.51 | 284.50 | -46 | 33,745 | -0.14% |
|
2023/09/26 | 33 | 278.29 | 42 | 280.87 | 275.50 | -9 | 33,843 | -0.03% |
|
2023/09/25 | 61 | 275.33 | 41 | 276.68 | 274.50 | 20 | 33,822 | 0.06% |
|
2023/09/22 | 40 | 269.60 | 33.1 | 274.23 | 279.00 | 6.9 | 33,668 | 0.02% |
|
2023/09/21 | 32 | 264.48 | 28 | 267.79 | 268.50 | 4 | 33,359 | 0.01% |
|
2023/09/20 | 31 | 263.79 | 37 | 261.89 | 263.50 | -6 | 33,008 | -0.02% |
|
2023/09/19 | 26 | 259.02 | 19 | 254.39 | 253.50 | 7 | 32,760 | 0.02% |
|
2023/09/18 | 19.5 | 260.52 | 32 | 260.11 | 260.00 | -12.5 | 32,765 | -0.04% |
|
2023/09/15 | 34 | 276.00 | 33 | 272.09 | 271.50 | 1 | 32,493 | 0.00% |
|
2023/09/14 | 26 | 277.44 | 21 | 278.02 | 278.00 | 5 | 32,446 | 0.02% |
|
2023/09/13 | 12 | 267.04 | 8.2 | 268.28 | 267.50 | 3.8 | 32,186 | 0.01% |
|
2023/09/12 | 24.1 | 273.47 | 14.4 | 273.33 | 270.50 | 9.6 | 32,289 | 0.03% |
|
2023/09/11 | 61.4 | 295.09 | 54.5 | 286.27 | 279.50 | 6.9 | 32,135 | 0.02% |
|
2023/09/08 | 59.1 | 314.04 | 27 | 313.31 | 307.50 | 32.1 | 31,678 | 0.10% |
|
2023/09/07 | 36.1 | 307.72 | 36 | 310.17 | 314.50 | 0.1 | 31,645 | 0.00% |
|
2023/09/06 | 23.4 | 311.68 | 19 | 312.68 | 306.50 | 4.4 | 31,971 | 0.01% |
|
2023/09/05 | 17.4 | 310.86 | 17 | 311.88 | 311.00 | 0.4 | 32,151 | 0.00% |
|
2023/09/04 | 11.1 | 320.01 | 6.5 | 320.15 | 316.00 | 4.6 | 31,990 | 0.01% |
|
2023/09/01 | 44.2 | 338.25 | 31 | 330.71 | 323.00 | 13.2 | 32,027 | 0.04% |
|
2023/08/31 | 37.1 | 344.59 | 21 | 347.12 | 341.00 | 16.1 | 31,778 | 0.05% |
|
2023/08/30 | 34.1 | 364.03 | 33.1 | 361.48 | 354.00 | 1 | 31,011 | 0.00% |
|
2023/08/29 | 32 | 353.34 | 34.1 | 352.25 | 354.00 | -2.1 | 31,023 | -0.01% |
|
2023/08/28 | 45.1 | 343.07 | 42 | 345.38 | 345.00 | 3.1 | 30,750 | 0.01% |
|
2023/08/25 | 21.5 | 343.08 | 13 | 345.19 | 342.50 | 8.5 | 30,385 | 0.03% |
|
2023/08/24 | 38.1 | 354.75 | 73.4 | 358.01 | 354.00 | -35.3 | 30,075 | -0.12% |
|
2023/08/23 | 33.1 | 330.87 | 32 | 332.83 | 334.50 | 1.1 | 29,494 | 0.00% |
|
2023/08/22 | 23.2 | 328.98 | 26.6 | 333.50 | 335.50 | -3.4 | 30,070 | -0.01% |
|
2023/08/21 | 11.1 | 312.26 | 12 | 312.63 | 310.50 | -1 | 29,770 | 0.00% |
|
2023/08/18 | 26.5 | 324.59 | 26 | 316.33 | 312.00 | 0.5 | 29,911 | 0.00% |
|
2023/08/17 | 42 | 328.67 | 49 | 331.53 | 331.00 | -7 | 29,649 | -0.02% |
|
2023/08/16 | 40 | 318.74 | 44 | 322.04 | 334.50 | -4 | 29,316 | -0.01% |
|
2023/08/15 | 35.2 | 313.41 | 51.1 | 315.81 | 316.00 | -15.9 | 29,189 | -0.05% |
|
2023/08/14 | 76.1 | 291.05 | 74 | 289.01 | 296.00 | 2.1 | 29,144 | 0.01% |
|
2023/08/11 | 26 | 301.50 | 29 | 302.97 | 300.50 | -3 | 29,103 | -0.01% |
|
2023/08/10 | 70.2 | 303.64 | 50 | 298.55 | 296.00 | 20.2 | 28,971 | 0.07% |
|
2023/08/09 | 16 | 335.38 | 33 | 341.30 | 328.50 | -17 | 28,392 | -0.06% |
|
2023/08/08 | 43.6 | 344.81 | 37 | 339.84 | 333.50 | 6.6 | 27,833 | 0.02% |
|
2023/08/07 | 6 | 321.83 | 7.1 | 330.13 | 336.50 | -1.1 | 27,317 | 0.00% |
|
2023/08/04 | 8 | 294.25 | 8 | 298.31 | 306.00 | 0 | 27,098 | 0.00% |
|
2023/08/02 | 11 | 317.09 | 15.5 | 302.97 | 297.00 | -4.5 | 26,783 | -0.02% |
|
2023/08/01 | 13 | 319.57 | 12 | 316.59 | 319.00 | 1 | 26,423 | 0.00% |
|
2023/07/31 | 32.3 | 333.82 | 26 | 316.88 | 314.00 | 6.3 | 26,171 | 0.02% |
|
2023/07/28 | 36 | 341.81 | 34.1 | 345.24 | 347.50 | 1.9 | 25,871 | 0.01% |
|
2023/07/27 | 58.1 | 340.08 | 62 | 335.49 | 332.00 | -4 | 25,518 | -0.02% |
|
2023/07/26 | 84.2 | 340.27 | 77 | 337.66 | 333.00 | 7.2 | 25,212 | 0.03% |
|
2023/07/25 | 59.2 | 368.30 | 37.2 | 364.44 | 352.50 | 22.1 | 24,586 | 0.09% |
|
2023/07/24 | 90 | 333.33 | 97 | 338.60 | 354.50 | -7 | 23,766 | -0.03% |
|
2023/07/21 | 68 | 308.97 | 68.1 | 313.22 | 322.50 | -0.1 | 23,010 | 0.00% |
|
2023/07/20 | 34.2 | 301.90 | 32 | 303.70 | 305.00 | 2.1 | 22,300 | 0.01% |
|
2023/07/19 | 31.1 | 312.65 | 30 | 300.91 | 298.50 | 1 | 22,068 | 0.00% |
|
2023/07/18 | 70.1 | 303.51 | 85.1 | 303.95 | 312.50 | -15.1 | 21,625 | -0.07% |
|
2023/07/17 | 59 | 297.93 | 44 | 295.09 | 293.50 | 15 | 20,944 | 0.07% |
|
2023/07/14 | 88 | 297.70 | 82.1 | 296.34 | 296.00 | 6 | 20,668 | 0.03% |
|
2023/07/13 | 38 | 320.33 | 30 | 323.57 | 295.50 | 8 | 20,034 | 0.04% |
|
2023/07/12 | 26 | 293.90 | 37.9 | 298.08 | 304.00 | -11.9 | 19,203 | -0.06% |
|
2023/07/11 | 28 | 277.66 | 29 | 279.03 | 276.50 | -1 | 18,647 | -0.01% |
|
2023/07/10 | 16 | 268.63 | 22 | 271.73 | 273.50 | -6 | 18,304 | -0.03% |
|
2023/07/07 | 17 | 260.06 | 16 | 259.25 | 261.00 | 1 | 17,909 | 0.01% |
|
2023/07/06 | 8 | 262.69 | 24 | 267.25 | 264.00 | -16 | 17,667 | -0.09% |
|
2023/07/05 | 15.2 | 263.04 | 5 | 265.50 | 265.00 | 10.2 | 17,349 | 0.06% |
|
2023/07/04 | 9 | 255.81 | 30 | 263.15 | 272.50 | -21 | 16,996 | -0.12% |
|
2023/07/03 | 25 | 252.74 | 12 | 248.23 | 248.00 | 13 | 16,641 | 0.08% |
|
2023/06/30 | 16 | 241.03 | 12 | 239.42 | 243.50 | 4 | 16,329 | 0.02% |
|
2023/06/29 | 11 | 230.14 | 1 | 229.00 | 233.00 | 10 | 16,120 | 0.06% |
|
2023/06/28 | 6 | 232.91 | 13 | 233.54 | 227.00 | -7 | 15,875 | -0.04% |
|
2023/06/27 | 60.1 | 232.59 | 60 | 240.33 | 233.00 | 0.1 | 15,635 | 0.00% |
|
2023/06/26 | 12.1 | 243.75 | 2 | 248.50 | 243.50 | 10.1 | 15,298 | 0.07% |
|
2023/06/21 | 20 | 257.80 | 20 | 258.65 | 260.00 | 0 | 15,061 | 0.00% |
|
2023/06/20 | 14 | 254.79 | 15 | 255.20 | 256.00 | -1 | 14,909 | -0.01% |
|
2023/06/19 | 9 | 253.44 | 6 | 252.08 | 252.50 | 3 | 14,742 | 0.02% |
|
2023/06/16 | 30 | 257.32 | 45.1 | 256.16 | 254.50 | -15.1 | 14,558 | -0.10% |
|
2023/06/15 | 12 | 247.21 | 15 | 245.73 | 246.00 | -3 | 14,123 | -0.02% |
|
2023/06/14 | 29 | 243.66 | 16 | 242.06 | 242.50 | 13 | 13,790 | 0.09% |
|
2023/06/13 | 16 | 245.88 | 14 | 242.89 | 245.00 | 2 | 13,545 | 0.01% |
|
2023/06/12 | 154 | 251.29 | 25.1 | 247.33 | 243.00 | 128.9 | 13,144 | 0.98% |
大買/鉅額交易
|
2023/06/09 | 8 | 229.26 | 9.2 | 231.96 | 240.50 | -1.2 | 12,421 | -0.01% |
|
2023/06/08 | 11 | 220.23 | 11 | 220.05 | 219.00 | 0 | 11,937 | 0.00% |
|
2023/06/07 | 4 | 219.12 | 8 | 220.75 | 224.50 | -4 | 11,744 | -0.03% |
|
2023/06/06 | 3 | 211.47 | 1 | 209.00 | 209.00 | 2 | 11,416 | 0.02% |
|
2023/06/05 | 6 | 204.42 | 9 | 207.11 | 211.50 | -3 | 11,220 | -0.03% |
|
2023/06/02 | 8.2 | 200.33 | 24.5 | 200.60 | 203.00 | -16.3 | 10,857 | -0.15% |
|
2023/06/01 | 2 | 189.25 | 4 | 188.38 | 190.50 | -2 | 10,204 | -0.02% |
|
2023/05/31 | 4 | 187.50 | 1.3 | 186.00 | 186.50 | 2.7 | 9,895 | 0.03% |
|
2023/05/30 | 9 | 186.27 | 6 | 186.00 | 184.50 | 3 | 9,695 | 0.03% |
|
2023/05/29 | 13 | 185.77 | 10 | 184.46 | 186.00 | 3 | 9,462 | 0.03% |
|
2023/05/26 | 14.3 | 187.23 | 11 | 186.91 | 185.00 | 3.3 | 9,012 | 0.04% |
|
2023/05/25 | 2 | 179.75 | 14 | 179.61 | 180.00 | -12 | 8,182 | -0.15% |
|
2023/05/24 | 3 | 164.50 | 4 | 163.00 | 165.00 | -1 | 7,686 | -0.01% |
|
2023/05/23 | 5 | 160.30 | 2 | 161.25 | 160.00 | 3 | 7,391 | 0.04% |
|
2023/05/22 | 2 | 162.25 | 1 | 161.00 | 161.50 | 1 | 7,261 | 0.01% |
|
2023/05/19 | 2 | 162.00 | 16.3 | 160.97 | 164.00 | -14.3 | 7,143 | -0.20% |
|
2023/05/18 | 0 | 0.00 | 8.2 | 154.80 | 159.50 | -8.2 | 6,904 | -0.12% |
|
2023/05/17 | 3 | 148.83 | 126 | 145.30 | 149.50 | -123 | 6,508 | -1.89% |
大賣/鉅額交易
|
2023/05/16 | 2 | 143.25 | 9 | 143.28 | 144.50 | -7 | 6,089 | -0.11% |
|
2023/05/15 | 4 | 138.00 | 1 | 135.50 | 135.50 | 3 | 5,715 | 0.05% |
|
2023/05/11 | 0 | 0.00 | 2 | 141.25 | 141.00 | -2 | 5,621 | -0.04% |
|
2023/05/10 | 0 | 0.00 | 13 | 139.00 | 139.50 | -13 | 5,636 | -0.23% |
|
2023/05/09 | 4 | 138.25 | 2 | 139.50 | 139.00 | 2 | 5,615 | 0.04% |
|
2023/05/04 | 0 | 0.00 | 4 | 135.75 | 136.00 | -4 | 5,687 | -0.07% |
|
2023/05/03 | 1 | 132.00 | 0 | 0.00 | 132.50 | 1 | 5,678 | 0.02% |
|
2023/05/02 | 0 | 0.00 | 2.1 | 133.00 | 135.00 | -2.1 | 5,777 | -0.04% |
|
2023/04/27 | 0 | 0.00 | 5 | 131.00 | 131.50 | -5 | 5,916 | -0.08% |
|
2023/04/25 | 11 | 130.36 | 0 | 0.00 | 129.00 | 11 | 5,983 | 0.18% |
|
2023/04/24 | 0 | 0.00 | 1 | 135.00 | 135.00 | -1 | 5,966 | -0.02% |
|
2023/04/20 | 0 | 0.00 | 7 | 133.00 | 134.00 | -7 | 6,069 | -0.12% |
|
2023/04/19 | 0 | 0.00 | 3 | 134.00 | 134.50 | -3 | 6,132 | -0.05% |
|
2023/04/18 | 0 | 0.00 | 3 | 135.50 | 135.50 | -3 | 6,115 | -0.05% |
|
2023/04/14 | 1 | 133.00 | 10 | 134.50 | 134.50 | -9 | 6,224 | -0.14% |
|
2023/04/13 | 1 | 133.00 | 0 | 0.00 | 132.00 | 1 | 6,302 | 0.02% |
|
2023/04/06 | 1 | 137.50 | 18 | 135.56 | 138.00 | -17 | 6,239 | -0.27% |
|
2023/03/31 | 0 | 0.00 | 1 | 133.50 | 133.50 | -1 | 6,146 | -0.02% |
|
2023/03/30 | 0 | 0.00 | 2 | 133.75 | 133.00 | -2 | 6,240 | -0.03% |
|
2023/03/29 | 2 | 128.00 | 39.1 | 129.49 | 130.00 | -37.1 | 6,253 | -0.59% |
|
2023/03/28 | 0 | 0.00 | 5 | 128.00 | 128.00 | -5 | 6,421 | -0.08% |
|
2023/03/27 | 0 | 0.00 | 1 | 127.68 | 128.00 | -1 | 6,570 | -0.02% |
|
2023/03/24 | 6.1 | 126.45 | 4 | 128.88 | 129.00 | 2.1 | 6,994 | 0.03% |
|
2023/03/23 | 0 | 0.00 | 12.1 | 125.45 | 126.00 | -12.1 | 7,530 | -0.16% |
|
2023/03/22 | 2 | 124.00 | 17 | 123.03 | 123.50 | -15 | 7,667 | -0.20% |
|
2023/03/20 | 0 | 0.00 | 1 | 120.50 | 120.00 | -1 | 7,621 | -0.01% |
|
2023/03/17 | 1 | 118.50 | 0 | 0.00 | 118.50 | 1 | 7,610 | 0.01% |
|
2023/03/16 | 0 | 0.00 | 2 | 120.75 | 119.50 | -2 | 7,638 | -0.03% |
|
2023/03/15 | 0 | 0.00 | 1 | 121.00 | 119.00 | -1 | 7,704 | -0.01% |
|
2023/03/13 | 0 | 0.00 | 1 | 118.50 | 118.50 | -1 | 7,758 | -0.01% |
|
2023/03/10 | 0 | 0.00 | 2 | 119.50 | 120.00 | -2 | 7,731 | -0.03% |
|
2023/03/09 | 1 | 120.00 | 9 | 118.78 | 119.00 | -8 | 7,803 | -0.10% |
|
2023/03/08 | 2 | 116.50 | 0 | 0.00 | 117.00 | 2 | 7,802 | 0.03% |
|
2023/03/06 | 2 | 118.25 | 1 | 118.50 | 118.50 | 1 | 7,823 | 0.01% |
|
2023/03/03 | 1 | 119.00 | 0 | 0.00 | 119.00 | 1 | 8,044 | 0.01% |
|
2023/03/02 | 10 | 118.00 | 0 | 0.00 | 120.00 | 10 | 8,078 | 0.12% |
|
2023/02/24 | 20 | 122.60 | 23.1 | 120.18 | 119.00 | -3.1 | 8,196 | -0.04% |
|
2023/02/23 | 2 | 121.00 | 1 | 121.50 | 120.50 | 1 | 8,349 | 0.01% |
|
2023/02/22 | 0.1 | 115.50 | 0 | 0.00 | 117.50 | 0.1 | 8,626 | 0.00% |
|
2023/02/20 | 1 | 116.50 | 0 | 0.00 | 116.50 | 1 | 9,029 | 0.01% |
|
2023/02/17 | 1 | 117.50 | 0 | 0.00 | 117.50 | 1 | 9,090 | 0.01% |
|
2023/02/16 | 5 | 120.00 | 1 | 121.00 | 121.00 | 4 | 9,203 | 0.04% |
|
2023/02/14 | 0 | 0.00 | 1 | 119.00 | 119.00 | -1 | 9,307 | -0.01% |
|
2023/02/10 | 0 | 0.00 | 3 | 117.50 | 117.00 | -3 | 9,518 | -0.03% |
|
2023/02/09 | 1 | 119.00 | 1 | 119.00 | 117.00 | 0 | 9,760 | 0.00% |
|
2023/02/08 | 4 | 120.88 | 1 | 121.50 | 120.00 | 3 | 9,879 | 0.03% |
|
2023/02/07 | 0 | 0.00 | 2 | 118.25 | 119.50 | -2 | 9,880 | -0.02% |
|
2023/02/03 | 2 | 115.25 | 0 | 0.00 | 114.50 | 2 | 9,695 | 0.02% |
|
2023/02/02 | 0 | 0.00 | 1 | 117.00 | 118.00 | -1 | 9,613 | -0.01% |
|
2023/02/01 | 10 | 118.00 | 10 | 116.50 | 117.00 | 0 | 9,610 | 0.00% |
|
2023/01/31 | 2.1 | 117.09 | 0 | 0.00 | 115.50 | 2.1 | 9,642 | 0.02% |
|
2023/01/30 | 12 | 116.33 | 13 | 119.50 | 119.50 | -1 | 9,570 | -0.01% |
|
2023/01/13 | 1 | 113.50 | 1 | 114.00 | 114.00 | 0 | 9,583 | 0.00% |
|
2023/01/11 | 0 | 0.00 | 1 | 113.50 | 114.50 | -1 | 10,011 | -0.01% |
|
2023/01/10 | 0 | 0.00 | 4 | 114.00 | 114.50 | -4 | 10,444 | -0.04% |
|
2023/01/09 | 5 | 113.00 | 1 | 114.00 | 113.50 | 4 | 10,464 | 0.04% |
|
2023/01/06 | 0 | 0.00 | 2 | 111.50 | 112.00 | -2 | 10,450 | -0.02% |
|
2023/01/05 | 1 | 110.50 | 1 | 110.50 | 110.50 | 0 | 10,448 | 0.00% |
|
2023/01/04 | 0 | 0.00 | 2 | 112.00 | 112.00 | -2 | 10,370 | -0.02% |
|
2023/01/03 | 1 | 108.00 | 3 | 110.50 | 111.00 | -2 | 10,354 | -0.02% |
|
2022/12/30 | 11 | 108.05 | 13 | 106.58 | 106.50 | -2 | 10,334 | -0.02% |
|
2022/12/29 | 2 | 107.25 | 1 | 108.00 | 107.50 | 1 | 10,358 | 0.01% |
|
2022/12/28 | 1 | 104.50 | 0 | 0.00 | 105.50 | 1 | 10,389 | 0.01% |
|
2022/12/27 | 10 | 105.85 | 10 | 106.50 | 106.00 | 0 | 10,486 | 0.00% |
|
2022/12/26 | 1 | 106.50 | 0 | 0.00 | 105.00 | 1 | 10,496 | 0.01% |
|
2022/12/23 | 0 | 0.00 | 3 | 104.50 | 106.50 | -3 | 10,489 | -0.03% |
|
2022/12/22 | 0 | 0.00 | 10 | 105.70 | 105.00 | -10 | 10,577 | -0.09% |
|
2022/12/21 | 4 | 101.38 | 1 | 101.00 | 101.00 | 3 | 10,486 | 0.03% |
|
2022/12/20 | 4 | 103.38 | 3 | 101.67 | 100.00 | 1 | 10,440 | 0.01% |
|
2022/12/19 | 4 | 104.38 | 0 | 0.00 | 103.00 | 4 | 10,318 | 0.04% |
|
2022/12/16 | 32 | 108.42 | 19 | 109.03 | 107.00 | 13 | 10,187 | 0.13% |
|
2022/12/15 | 22 | 113.05 | 43.1 | 114.57 | 114.00 | -21.1 | 9,893 | -0.21% |
|
2022/12/14 | 20 | 106.25 | 19 | 106.66 | 107.00 | 1 | 9,425 | 0.01% |
|
2022/12/13 | 5 | 103.50 | 7 | 103.21 | 102.50 | -2 | 9,380 | -0.02% |
|
2022/12/09 | 1 | 101.50 | 0 | 0.00 | 102.50 | 1 | 9,695 | 0.01% |
|
2022/12/08 | 3 | 103.17 | 2 | 100.00 | 102.50 | 1 | 9,983 | 0.01% |
|
2022/12/07 | 1 | 101.00 | 0 | 0.00 | 101.00 | 1 | 10,046 | 0.01% |
|
2022/12/06 | 7 | 105.14 | 0 | 0.00 | 103.50 | 7 | 10,246 | 0.07% |
|
2022/12/05 | 3 | 108.67 | 0 | 0.00 | 108.00 | 3 | 10,310 | 0.03% |
|
2022/12/01 | 0 | 0.00 | 9 | 111.94 | 112.50 | -9 | 10,376 | -0.09% |
|
2022/11/30 | 3 | 108.00 | 2 | 111.00 | 108.00 | 1 | 10,259 | 0.01% |
|
2022/11/29 | 2 | 107.25 | 0 | 0.00 | 108.00 | 2 | 10,182 | 0.02% |
|
2022/11/28 | 3 | 108.50 | 5 | 108.90 | 108.50 | -2 | 10,151 | -0.02% |
|
2022/11/25 | 4 | 109.88 | 10 | 110.05 | 107.50 | -6 | 10,102 | -0.06% |
|
2022/11/24 | 1 | 106.50 | 0 | 0.00 | 107.00 | 1 | 9,830 | 0.01% |
|
2022/11/23 | 4 | 106.50 | 7 | 105.50 | 105.50 | -3 | 9,809 | -0.03% |
|
2022/11/22 | 1 | 108.00 | 6 | 106.58 | 107.00 | -5 | 9,772 | -0.05% |
|
2022/11/21 | 17 | 109.79 | 2 | 109.50 | 108.00 | 15 | 9,725 | 0.15% |
|
2022/11/18 | 7 | 110.36 | 12.2 | 111.95 | 113.00 | -5.2 | 9,512 | -0.05% |
|
2022/11/17 | 1 | 106.00 | 5.1 | 106.10 | 107.00 | -4.1 | 9,089 | -0.05% |
|
2022/11/16 | 2 | 104.00 | 2 | 104.50 | 104.00 | 0 | 8,886 | 0.00% |
|
2022/11/15 | 1 | 99.00 | 0 | 0.00 | 99.00 | 1 | 8,682 | 0.01% |
|
2022/11/11 | 3 | 102.00 | 2 | 101.25 | 101.00 | 1 | 8,571 | 0.01% |
|
2022/11/10 | 1 | 101.50 | 1 | 101.00 | 100.50 | 0 | 8,519 | 0.00% |
|
2022/11/09 | 1 | 100.50 | 1 | 102.00 | 102.50 | 0 | 8,495 | 0.00% |
|
2022/11/08 | 2 | 103.50 | 3.4 | 101.12 | 101.00 | -1.4 | 8,550 | -0.02% |
|
2022/11/07 | 1.1 | 101.05 | 8 | 101.48 | 102.00 | -6.9 | 8,528 | -0.08% |
|
2022/11/04 | 10 | 95.70 | 13 | 96.67 | 96.80 | -3 | 8,287 | -0.04% |
|
2022/11/03 | 2 | 95.00 | 2.1 | 93.00 | 95.10 | -0.1 | 8,107 | 0.00% |
|
2022/10/31 | 2 | 92.90 | 3 | 92.57 | 92.50 | -1 | 8,003 | -0.01% |
|
2022/10/28 | 0 | 0.00 | 2 | 93.20 | 92.50 | -2 | 8,131 | -0.02% |
|
2022/10/27 | 4 | 92.40 | 3 | 92.57 | 93.00 | 1 | 8,161 | 0.01% |
|
2022/10/26 | 2 | 92.00 | 4 | 91.90 | 91.30 | -2 | 8,133 | -0.02% |
|
2022/10/25 | 4 | 89.53 | 3 | 89.50 | 90.20 | 1 | 8,121 | 0.01% |
|
2022/10/24 | 1 | 91.40 | 7 | 91.14 | 90.00 | -6 | 8,135 | -0.07% |
|
2022/10/21 | 1 | 89.30 | 2 | 89.85 | 90.30 | -1 | 8,075 | -0.01% |
|
2022/10/20 | 7 | 89.71 | 1 | 89.30 | 90.00 | 6 | 8,092 | 0.07% |
|
2022/10/19 | 4 | 90.30 | 9 | 91.47 | 91.60 | -5 | 8,056 | -0.06% |
|
2022/10/18 | 0 | 0.00 | 6 | 90.13 | 89.30 | -6 | 7,844 | -0.08% |
|
2022/10/17 | 5 | 80.42 | 7 | 81.29 | 83.10 | -2 | 7,549 | -0.03% |
|
2022/10/13 | 1 | 83.50 | 5 | 83.30 | 82.90 | -4 | 7,723 | -0.05% |
|
2022/10/12 | 1 | 83.00 | 1 | 82.60 | 82.70 | 0 | 7,919 | 0.00% |
|
2022/10/11 | 3 | 82.97 | 1 | 83.80 | 82.90 | 2 | 7,973 | 0.03% |
|
2022/10/07 | 5 | 86.88 | 0 | 0.00 | 84.80 | 5 | 7,914 | 0.06% |
|
2022/10/06 | 1 | 89.00 | 0 | 0.00 | 89.00 | 1 | 7,802 | 0.01% |
|
2022/10/05 | 1 | 90.70 | 0 | 0.00 | 90.60 | 1 | 7,777 | 0.01% |
|
2022/10/04 | 0 | 0.00 | 7 | 90.79 | 90.70 | -7 | 7,749 | -0.09% |
|
2022/10/03 | 1 | 87.40 | 2 | 88.00 | 88.40 | -1 | 7,675 | -0.01% |
|
2022/09/30 | 3 | 87.17 | 3 | 88.07 | 88.30 | 0 | 7,713 | 0.00% |
|
2022/09/29 | 9 | 89.86 | 3 | 90.40 | 88.90 | 6 | 7,691 | 0.08% |
|
2022/09/28 | 2 | 89.90 | 32 | 89.77 | 88.40 | -30 | 7,664 | -0.39% |
|
2022/09/27 | 3 | 88.97 | 1 | 88.80 | 89.00 | 2 | 7,667 | 0.03% |
|
2022/09/26 | 2 | 90.00 | 3 | 89.40 | 89.20 | -1 | 7,668 | -0.01% |
|
2022/09/23 | 2 | 93.55 | 0 | 0.00 | 92.20 | 2 | 7,904 | 0.03% |
|
2022/09/22 | 3 | 91.60 | 5.5 | 92.20 | 93.00 | -2.5 | 7,956 | -0.03% |
|
2022/09/21 | 4 | 90.53 | 0.5 | 90.30 | 90.00 | 3.5 | 7,830 | 0.04% |
|
2022/09/20 | 5 | 93.96 | 1 | 93.20 | 93.20 | 4 | 7,646 | 0.05% |
|
2022/09/19 | 6 | 95.13 | 2 | 95.65 | 95.30 | 4 | 7,475 | 0.05% |
|
2022/09/16 | 8 | 95.93 | 1 | 96.40 | 93.70 | 7 | 7,292 | 0.10% |
|
2022/09/15 | 3 | 93.20 | 11 | 95.25 | 95.50 | -8 | 7,172 | -0.11% |
|
2022/09/14 | 2 | 91.55 | 10 | 91.59 | 91.00 | -8 | 6,920 | -0.12% |
|
2022/09/13 | 2 | 92.95 | 6 | 94.90 | 92.90 | -4 | 6,768 | -0.06% |
|
2022/09/12 | 1 | 90.20 | 6 | 90.53 | 91.10 | -5 | 6,573 | -0.08% |
|
2022/09/08 | 0 | 0.00 | 7 | 85.63 | 86.20 | -7 | 6,484 | -0.11% |
|
2022/09/07 | 1 | 80.40 | 0 | 0.00 | 80.30 | 1 | 6,467 | 0.02% |
|
2022/09/06 | 3 | 83.23 | 0 | 0.00 | 81.20 | 3 | 6,615 | 0.05% |
|
2022/09/05 | 1 | 83.70 | 6 | 83.58 | 83.50 | -5 | 6,663 | -0.08% |
|
2022/09/02 | 0 | 0.00 | 1 | 85.30 | 85.10 | -1 | 6,708 | -0.01% |
|
2022/09/01 | 3 | 84.24 | 0 | 0.00 | 83.90 | 3 | 6,762 | 0.04% |
|
2022/08/31 | 1 | 84.60 | 2 | 85.45 | 85.90 | -1 | 6,740 | -0.01% |
|
2022/08/30 | 7 | 85.20 | 5 | 84.84 | 84.50 | 2 | 6,789 | 0.03% |
|
2022/08/29 | 1 | 84.20 | 5 | 84.46 | 84.80 | -4 | 6,829 | -0.06% |
|
2022/08/26 | 0 | 0.00 | 6 | 86.12 | 87.00 | -6 | 6,799 | -0.09% |
|
2022/08/25 | 5 | 85.18 | 1 | 85.40 | 85.70 | 4 | 6,768 | 0.06% |
|
2022/08/24 | 2 | 83.30 | 0 | 0.00 | 83.50 | 2 | 6,749 | 0.03% |
|
2022/08/23 | 1 | 83.50 | 0 | 0.00 | 83.50 | 1 | 6,791 | 0.01% |
|
2022/08/22 | 1 | 86.10 | 3 | 85.80 | 85.00 | -2 | 6,893 | -0.03% |
|
2022/08/19 | 5.1 | 87.48 | 5 | 87.30 | 87.10 | 0.1 | 6,903 | 0.00% |
|
2022/08/18 | 6 | 86.37 | 3 | 86.07 | 86.90 | 3 | 6,890 | 0.04% |
|
2022/08/17 | 6 | 84.65 | 1 | 85.10 | 85.30 | 5 | 6,838 | 0.07% |
|
2022/08/16 | 1 | 84.10 | 3 | 83.80 | 83.60 | -2 | 6,825 | -0.03% |
|
2022/08/15 | 3 | 84.50 | 13 | 83.52 | 85.20 | -10 | 6,797 | -0.15% |
|
2022/08/12 | 13 | 82.45 | 15 | 82.48 | 82.80 | -2 | 6,669 | -0.03% |
|
2022/08/11 | 0 | 0.00 | 4 | 80.65 | 80.30 | -4 | 6,549 | -0.06% |
|
2022/08/10 | 0 | 79.50 | 0 | 0.00 | 79.30 | 0 | 6,543 | 0.00% |
|
2022/08/09 | 5 | 79.36 | 1 | 78.70 | 79.90 | 4 | 6,553 | 0.06% |
|
2022/08/08 | 2 | 79.40 | 0 | 0.00 | 79.70 | 2 | 6,590 | 0.03% |
|
2022/08/05 | 9 | 80.46 | 2 | 80.40 | 80.60 | 7 | 6,588 | 0.11% |
|
2022/08/04 | 35 | 80.58 | 2 | 81.20 | 79.60 | 33 | 6,598 | 0.50% |
|
2022/08/03 | 9 | 92.20 | 56.1 | 92.29 | 92.30 | -47.1 | 6,507 | -0.72% |
|
2022/08/02 | 23 | 91.92 | 2 | 92.20 | 92.20 | 21 | 6,427 | 0.33% |
|
2022/08/01 | 2 | 92.35 | 0 | 0.00 | 93.30 | 2 | 6,343 | 0.03% |
|
2022/07/29 | 4 | 91.33 | 7 | 91.14 | 91.40 | -3 | 6,304 | -0.05% |
|
2022/07/28 | 9 | 91.64 | 2 | 92.55 | 90.70 | 7 | 6,307 | 0.11% |
|
2022/07/27 | 0 | 0.00 | 1 | 89.40 | 91.00 | -1 | 6,285 | -0.02% |
|
2022/07/26 | 9 | 90.87 | 17 | 90.28 | 89.80 | -8 | 6,222 | -0.13% |
|
2022/07/25 | 2 | 93.70 | 2 | 94.35 | 94.00 | 0 | 6,130 | 0.00% |
|
2022/07/22 | 17 | 95.88 | 0 | 0.00 | 95.30 | 17 | 6,050 | 0.28% |
|
2022/07/21 | 1 | 97.20 | 4 | 97.60 | 97.90 | -3 | 5,927 | -0.05% |
|
2022/07/20 | 1.1 | 96.24 | 1 | 96.20 | 96.80 | 0.1 | 5,880 | 0.00% |
|
2022/07/19 | 10 | 93.75 | 8 | 94.09 | 93.80 | 2 | 5,812 | 0.03% |
|
2022/07/18 | 10.2 | 90.19 | 14 | 90.86 | 91.80 | -3.8 | 5,674 | -0.07% |
|
2022/07/15 | 16 | 86.86 | 10 | 87.85 | 87.40 | 6 | 5,653 | 0.11% |
|
2022/07/14 | 1.1 | 85.14 | 18 | 86.97 | 87.40 | -16.9 | 5,744 | -0.29% |
|
2022/07/13 | 15 | 86.05 | 9 | 86.12 | 86.00 | 6 | 5,840 | 0.10% |
|
2022/07/12 | 11 | 83.55 | 2 | 84.00 | 83.40 | 9 | 5,872 | 0.15% |
|
2022/07/11 | 2 | 87.30 | 0 | 0.00 | 87.50 | 2 | 5,853 | 0.03% |
|
2022/07/08 | 1 | 89.30 | 3 | 88.90 | 89.30 | -2 | 5,914 | -0.03% |
|
2022/07/07 | 1 | 86.60 | 4 | 86.60 | 86.70 | -3 | 5,950 | -0.05% |
|
2022/07/06 | 3 | 86.27 | 0 | 0.00 | 86.00 | 3 | 6,044 | 0.05% |
|
2022/07/05 | 3 | 84.20 | 4 | 85.27 | 86.20 | -1 | 6,044 | -0.02% |
|
2022/07/04 | 4 | 82.50 | 3 | 82.73 | 83.40 | 1 | 6,076 | 0.02% |
|
2022/07/01 | 2.1 | 80.49 | 0 | 0.00 | 81.50 | 2.1 | 6,107 | 0.03% |
|
2022/06/30 | 6 | 89.58 | 1 | 89.10 | 88.70 | 5 | 5,859 | 0.09% |
|
2022/06/29 | 1 | 90.70 | 0 | 0.00 | 92.00 | 1 | 5,812 | 0.02% |
|
2022/06/28 | 0 | 0.00 | 2 | 92.90 | 93.00 | -2 | 5,798 | -0.03% |
|
2022/06/23 | 15 | 92.17 | 10 | 93.20 | 92.30 | 5 | 5,883 | 0.08% |
|
2022/06/22 | 0 | 0.00 | 1 | 92.10 | 92.10 | -1 | 5,892 | -0.02% |
|
2022/06/21 | 0 | 0.00 | 1 | 97.10 | 96.50 | -1 | 5,892 | -0.02% |
|
2022/06/20 | 5 | 95.46 | 4 | 94.40 | 93.90 | 1 | 5,958 | 0.02% |
|
2022/06/17 | 5 | 97.00 | 0 | 0.00 | 98.00 | 5 | 6,056 | 0.08% |
|
2022/06/15 | 22.1 | 100.95 | 8 | 101.25 | 100.00 | 14.1 | 6,163 | 0.23% |
|
2022/06/14 | 7 | 104.29 | 9.1 | 102.73 | 104.00 | -2.1 | 6,154 | -0.03% |
|
2022/06/13 | 4 | 105.88 | 1 | 106.00 | 106.00 | 3 | 6,167 | 0.05% |
|
2022/06/10 | 8 | 109.88 | 0 | 0.00 | 109.50 | 8 | 6,272 | 0.13% |
|
2022/06/08 | 11 | 115.41 | 14 | 114.39 | 114.50 | -3 | 6,731 | -0.04% |
|
2022/06/07 | 0 | 0.00 | 1 | 114.00 | 114.00 | -1 | 6,811 | -0.01% |
|
2022/06/02 | 1 | 111.50 | 0 | 0.00 | 110.50 | 1 | 7,007 | 0.01% |
|
2022/06/01 | 1 | 113.50 | 0 | 0.00 | 112.50 | 1 | 7,227 | 0.01% |
|
2022/05/30 | 16 | 111.94 | 15 | 112.43 | 112.50 | 1 | 7,376 | 0.01% |
|
2022/05/27 | 0 | 0.00 | 1 | 107.50 | 108.00 | -1 | 7,348 | -0.01% |
|
2022/05/26 | 0 | 0.00 | 5 | 106.50 | 105.00 | -5 | 7,523 | -0.07% |
|
2022/05/25 | 10 | 105.30 | 0 | 0.00 | 105.50 | 10 | 7,686 | 0.13% |
|
2022/05/23 | 4 | 106.00 | 1 | 105.50 | 105.50 | 3 | 7,936 | 0.04% |
|
2022/05/20 | 1.1 | 108.45 | 0 | 0.00 | 107.00 | 1.1 | 8,155 | 0.01% |
|
2022/05/16 | 1 | 108.00 | 0 | 0.00 | 107.50 | 1 | 8,507 | 0.01% |
|
2022/05/13 | 1 | 108.50 | 0.3 | 105.93 | 108.00 | 0.7 | 8,587 | 0.01% |
|
2022/05/11 | 2 | 107.25 | 0 | 0.00 | 106.00 | 2 | 8,893 | 0.02% |
|
2022/05/10 | 3 | 108.50 | 1 | 110.00 | 110.00 | 2 | 8,902 | 0.02% |
|
2022/05/09 | 5 | 112.10 | 0 | 0.00 | 110.00 | 5 | 9,013 | 0.06% |
|
2022/05/06 | 0 | 0.00 | 3 | 111.83 | 111.50 | -3 | 9,231 | -0.03% |
|
2022/05/05 | 2 | 116.25 | 2 | 115.00 | 114.50 | 0 | 9,365 | 0.00% |
|
2022/05/04 | 0.1 | 115.00 | 6 | 112.50 | 115.00 | -6 | 9,416 | -0.06% |
|
2022/05/03 | 0 | 0.00 | 1 | 110.00 | 111.00 | -1 | 9,440 | -0.01% |
|
2022/04/29 | 7 | 109.00 | 1 | 110.00 | 108.50 | 6 | 9,485 | 0.06% |
|
2022/04/27 | 12 | 106.33 | 12 | 106.67 | 107.50 | 0 | 9,616 | 0.00% |
|
2022/04/26 | 1 | 109.50 | 1 | 109.00 | 108.50 | 0 | 9,599 | 0.00% |
|
2022/04/25 | 1 | 108.00 | 1 | 108.50 | 107.00 | 0 | 9,596 | 0.00% |
|
2022/04/22 | 1 | 113.00 | 0.1 | 114.00 | 111.50 | 0.9 | 9,530 | 0.01% |
|
2022/04/21 | 1 | 113.50 | 0 | 0.00 | 113.50 | 1 | 9,544 | 0.01% |
|
2022/04/20 | 2.1 | 114.71 | 2 | 115.50 | 116.00 | 0.1 | 9,565 | 0.00% |
|
2022/04/19 | 1 | 113.50 | 2 | 114.00 | 113.50 | -1 | 9,539 | -0.01% |
|
2022/04/18 | 2 | 111.50 | 0 | 0.00 | 111.00 | 2 | 9,657 | 0.02% |
|
2022/04/14 | 1 | 116.49 | 1 | 115.00 | 114.50 | 0 | 10,028 | 0.00% |
|
2022/04/13 | 3 | 115.67 | 1 | 116.00 | 116.00 | 2 | 10,073 | 0.02% |
|
2022/04/12 | 2 | 116.50 | 0 | 0.00 | 117.00 | 2 | 10,092 | 0.02% |
|
2022/04/11 | 3 | 120.50 | 2 | 119.50 | 119.50 | 1 | 10,188 | 0.01% |
|
2022/04/08 | 5 | 121.40 | 3 | 122.83 | 122.50 | 2 | 10,174 | 0.02% |
|
2022/04/07 | 5 | 125.20 | 1 | 125.50 | 122.50 | 4 | 10,113 | 0.04% |
|
2022/04/06 | 1 | 127.50 | 1 | 129.00 | 127.50 | 0 | 10,048 | 0.00% |
|
2022/04/01 | 1 | 127.50 | 2 | 129.00 | 130.50 | -1 | 10,021 | -0.01% |
|
2022/03/31 | 2 | 130.50 | 2 | 130.00 | 130.00 | 0 | 10,067 | 0.00% |
|
2022/03/30 | 3.1 | 129.87 | 0 | 0.00 | 130.00 | 3.1 | 10,111 | 0.03% |
|
2022/03/29 | 0 | 131.50 | 0 | 0.00 | 131.00 | 0 | 10,208 | 0.00% |
|
2022/03/25 | 0 | 130.00 | 0 | 0.00 | 130.50 | 0 | 10,598 | 0.00% |
|
2022/03/24 | 0.1 | 128.50 | 0 | 0.00 | 129.50 | 0.1 | 10,745 | 0.00% |
|
2022/03/23 | 5.5 | 128.86 | 1 | 130.00 | 129.00 | 4.5 | 10,883 | 0.04% |
|
2022/03/22 | 3 | 127.17 | 1 | 126.50 | 128.50 | 2 | 11,334 | 0.02% |
|
2022/03/21 | 10 | 131.60 | 5 | 134.00 | 131.00 | 5 | 11,369 | 0.04% |
|
2022/03/18 | 1 | 129.00 | 4 | 130.25 | 130.50 | -3 | 11,535 | -0.03% |
|
2022/03/17 | 1 | 130.50 | 3 | 133.17 | 130.50 | -2 | 12,011 | -0.02% |
|
2022/03/16 | 3 | 126.00 | 3 | 127.67 | 127.00 | 0 | 12,303 | 0.00% |
|
2022/03/15 | 5 | 127.00 | 1 | 126.50 | 126.00 | 4 | 12,771 | 0.03% |
|
2022/03/14 | 6 | 129.50 | 1 | 128.50 | 130.50 | 5 | 13,145 | 0.04% |
|
2022/03/11 | 18.1 | 132.23 | 6 | 134.08 | 133.00 | 12.1 | 13,092 | 0.09% |
|
2022/03/10 | 5 | 139.70 | 3 | 141.67 | 138.50 | 2 | 13,162 | 0.02% |
|
2022/03/09 | 18 | 135.31 | 6 | 136.17 | 136.00 | 12 | 13,254 | 0.09% |
|
2022/03/08 | 4 | 136.50 | 11 | 137.59 | 135.50 | -7 | 13,304 | -0.05% |
|
2022/03/07 | 15.1 | 140.57 | 0 | 0.00 | 139.50 | 15.1 | 13,326 | 0.11% |
|
2022/03/04 | 1 | 145.50 | 3 | 147.33 | 148.00 | -2 | 13,289 | -0.02% |
|
2022/03/03 | 4 | 148.00 | 0 | 0.00 | 148.50 | 4 | 13,403 | 0.03% |
|
2022/03/02 | 7.1 | 146.49 | 2 | 145.50 | 146.00 | 5.1 | 13,442 | 0.04% |
|
2022/03/01 | 5 | 144.30 | 10 | 145.75 | 145.50 | -5 | 13,445 | -0.04% |
|
2022/02/25 | 5 | 141.40 | 23 | 139.20 | 140.00 | -18 | 13,345 | -0.13% |
|
2022/02/24 | 7.2 | 141.93 | 2 | 141.50 | 141.00 | 5.2 | 13,363 | 0.04% |
|
2022/02/23 | 0 | 0.00 | 6 | 144.00 | 148.00 | -6 | 13,405 | -0.04% |
|
2022/02/22 | 7 | 141.86 | 2 | 141.00 | 140.00 | 5 | 13,560 | 0.04% |
|
2022/02/21 | 4 | 148.50 | 1 | 147.50 | 147.50 | 3 | 13,689 | 0.02% |
|
2022/02/18 | 3 | 149.83 | 4 | 151.38 | 152.50 | -1 | 13,886 | -0.01% |
|
2022/02/17 | 3 | 153.00 | 3 | 153.33 | 152.50 | 0 | 14,252 | 0.00% |
|
2022/02/16 | 1 | 152.00 | 0 | 0.00 | 151.50 | 1 | 14,789 | 0.01% |
|
2022/02/15 | 3 | 149.50 | 3 | 150.50 | 149.50 | 0 | 15,392 | 0.00% |
|
2022/02/14 | 3 | 144.50 | 1 | 146.00 | 143.50 | 2 | 15,733 | 0.01% |
|
2022/02/11 | 17 | 149.91 | 3 | 150.00 | 148.00 | 14 | 16,225 | 0.09% |
|
2022/02/10 | 4 | 150.00 | 2 | 151.25 | 150.00 | 2 | 16,909 | 0.01% |
|
2022/02/09 | 1 | 153.00 | 0 | 0.00 | 152.50 | 1 | 17,851 | 0.01% |
|
2022/02/08 | 2 | 149.75 | 5 | 150.40 | 152.50 | -3 | 18,397 | -0.02% |
|
2022/02/07 | 0 | 0.00 | 30 | 144.08 | 146.00 | -30 | 18,438 | -0.16% |
|
2022/01/26 | 3 | 138.33 | 0 | 0.00 | 137.50 | 3 | 18,851 | 0.02% |
|
2022/01/25 | 3 | 141.00 | 1 | 141.00 | 142.00 | 2 | 19,252 | 0.01% |
|
2022/01/24 | 1 | 137.50 | 1 | 138.50 | 140.00 | 0 | 19,863 | 0.00% |
|
2022/01/21 | 0 | 0.00 | 2 | 141.75 | 141.00 | -2 | 20,164 | -0.01% |
|
2022/01/20 | 3 | 141.83 | 0 | 0.00 | 142.00 | 3 | 20,174 | 0.01% |
|
2022/01/19 | 0 | 0.00 | 2 | 143.00 | 143.50 | -2 | 20,165 | -0.01% |
|
2022/01/18 | 3 | 143.83 | 0 | 0.00 | 143.00 | 3 | 20,268 | 0.01% |
|
2022/01/17 | 2 | 138.50 | 2 | 139.50 | 140.50 | 0 | 20,318 | 0.00% |
|
2022/01/14 | 1 | 135.50 | 9 | 136.56 | 138.50 | -8 | 20,520 | -0.04% |
|
2022/01/12 | 0 | 0.00 | 0.1 | 142.00 | 142.00 | -0.1 | 21,156 | 0.00% |
|
2022/01/11 | 14 | 142.32 | 2.1 | 143.40 | 141.00 | 11.9 | 21,319 | 0.06% |
|
2022/01/10 | 0 | 0.00 | 0 | 143.00 | 149.00 | 0 | 21,764 | 0.00% |
|
2022/01/07 | 35 | 146.89 | 0 | 147.12 | 147.50 | 35 | 21,736 | 0.16% |
|
2022/01/06 | 3 | 151.67 | 5 | 154.50 | 154.50 | -2 | 21,802 | -0.01% |
|
2022/01/05 | 1 | 151.00 | 0.1 | 153.61 | 154.00 | 0.9 | 22,262 | 0.00% |
|
2022/01/04 | 2.1 | 153.48 | 2 | 155.00 | 152.50 | 0.1 | 23,353 | 0.00% |
|
2022/01/03 | 1 | 156.00 | 3 | 156.50 | 156.50 | -2 | 24,034 | -0.01% |
|
2021/12/30 | 1 | 153.00 | 1 | 153.50 | 155.50 | 0 | 24,047 | 0.00% |
|
2021/12/29 | 2 | 154.25 | 0.5 | 154.00 | 154.00 | 1.5 | 24,031 | 0.01% |
|
2021/12/28 | 2.1 | 155.57 | 0 | 0.00 | 156.50 | 2.1 | 24,030 | 0.01% |
|
2021/12/27 | 3 | 155.67 | 111 | 156.49 | 155.00 | -108 | 24,009 | -0.45% |
大賣/鉅額交易
|
2021/12/24 | 1 | 154.50 | 2 | 155.75 | 156.00 | -1 | 23,957 | 0.00% |
|
2021/12/23 | 6 | 155.42 | 2 | 156.50 | 155.00 | 4 | 23,949 | 0.02% |
|
2021/12/22 | 0 | 0.00 | 1 | 156.99 | 157.00 | -1 | 23,896 | 0.00% |
|
2021/12/21 | 6 | 151.75 | 7 | 154.50 | 155.00 | -1 | 23,739 | 0.00% |
|
2021/12/20 | 6 | 154.42 | 2 | 154.75 | 153.50 | 4 | 23,512 | 0.02% |
|
2021/12/17 | 3.1 | 154.37 | 10 | 154.25 | 154.50 | -6.9 | 23,365 | -0.03% |
|
2021/12/16 | 8 | 161.19 | 21.6 | 161.36 | 158.00 | -13.6 | 23,232 | -0.06% |
|
2021/12/15 | 2 | 151.25 | 5 | 152.50 | 152.50 | -3 | 22,701 | -0.01% |
|
2021/12/14 | 122 | 153.98 | 2 | 151.75 | 151.50 | 120 | 22,456 | 0.53% |
大買/鉅額交易
|
2021/12/13 | 2 | 159.00 | 88 | 159.87 | 160.00 | -86 | 22,105 | -0.39% |
|
2021/12/10 | 9 | 150.17 | 16 | 150.28 | 152.50 | -7 | 21,555 | -0.03% |
|
2021/12/09 | 6 | 147.42 | 8.1 | 146.88 | 148.00 | -2.1 | 21,107 | -0.01% |
|
2021/12/08 | 3 | 143.17 | 20 | 140.45 | 142.50 | -17 | 20,581 | -0.08% |
|
2021/12/07 | 7 | 133.79 | 2 | 133.50 | 132.50 | 5 | 20,071 | 0.02% |
|
2021/12/06 | 5 | 134.00 | 1 | 135.00 | 134.50 | 4 | 19,908 | 0.02% |
|
2021/12/03 | 1 | 139.50 | 8 | 140.44 | 141.00 | -7 | 19,687 | -0.04% |
|
2021/12/02 | 2 | 137.50 | 1 | 137.00 | 136.50 | 1 | 19,627 | 0.01% |
|
2021/12/01 | 6 | 138.25 | 13 | 137.85 | 139.00 | -7 | 19,526 | -0.04% |
|
2021/11/30 | 3 | 137.00 | 2 | 137.50 | 136.00 | 1 | 19,466 | 0.01% |
|
2021/11/29 | 3.1 | 129.48 | 4 | 132.00 | 132.00 | -1 | 19,444 | 0.00% |
|
2021/11/26 | 9 | 134.83 | 5 | 134.60 | 135.00 | 4 | 19,377 | 0.02% |
|
2021/11/25 | 5 | 134.10 | 1 | 134.50 | 134.00 | 4 | 19,277 | 0.02% |
|
2021/11/24 | 2 | 134.24 | 1 | 134.00 | 134.00 | 1 | 19,241 | 0.01% |
|
2021/11/23 | 5 | 134.10 | 2 | 134.75 | 134.50 | 3 | 19,141 | 0.02% |
|
2021/11/22 | 6 | 139.58 | 4 | 139.13 | 138.00 | 2 | 18,983 | 0.01% |
|
2021/11/19 | 1 | 142.00 | 37.1 | 140.98 | 141.00 | -36.1 | 18,878 | -0.19% |
|
2021/11/18 | 16 | 144.72 | 13 | 138.96 | 138.50 | 3 | 18,774 | 0.02% |
|
2021/11/17 | 18 | 138.31 | 10 | 140.05 | 143.00 | 8 | 18,459 | 0.04% |
|
2021/11/16 | 2 | 138.50 | 7.1 | 139.73 | 140.50 | -5.1 | 18,248 | -0.03% |
|
2021/11/15 | 32 | 137.81 | 1 | 136.00 | 136.00 | 31 | 17,904 | 0.17% |
|
2021/11/12 | 26 | 132.25 | 12 | 133.04 | 135.50 | 14 | 17,418 | 0.08% |
|
2021/11/11 | 7 | 137.43 | 20 | 138.70 | 137.00 | -13 | 16,805 | -0.08% |
|
2021/11/10 | 10 | 137.85 | 11 | 138.91 | 139.00 | -1 | 16,617 | -0.01% |
|
2021/11/09 | 18 | 137.19 | 4 | 137.00 | 136.50 | 14 | 16,104 | 0.09% |
|
2021/11/08 | 6 | 129.25 | 19.2 | 131.20 | 133.50 | -13.2 | 15,262 | -0.09% |
|
2021/11/05 | 5 | 124.50 | 9 | 125.61 | 124.00 | -4 | 14,409 | -0.03% |
|
2021/11/04 | 7 | 122.57 | 20 | 123.28 | 121.00 | -13 | 13,781 | -0.09% |
|
2021/11/03 | 8 | 119.31 | 10 | 122.95 | 123.00 | -2 | 13,598 | -0.01% |
|
2021/11/02 | 10 | 118.50 | 15 | 117.77 | 118.50 | -5 | 13,020 | -0.04% |
|
2021/11/01 | 20 | 116.95 | 21.1 | 119.14 | 119.50 | -1.1 | 12,583 | -0.01% |
|
2021/10/29 | 11 | 111.32 | 6 | 111.50 | 112.50 | 5 | 11,904 | 0.04% |
|
2021/10/28 | 1 | 108.00 | 4 | 107.13 | 107.50 | -3 | 11,594 | -0.03% |
|
2021/10/27 | 2 | 107.75 | 9 | 107.33 | 108.00 | -7 | 11,525 | -0.06% |
|
2021/10/26 | 7 | 105.64 | 5 | 106.20 | 105.50 | 2 | 11,465 | 0.02% |
|
2021/10/25 | 20 | 104.28 | 2 | 104.75 | 104.00 | 18 | 11,395 | 0.16% |
|
2021/10/22 | 4 | 105.38 | 4 | 105.38 | 105.00 | 0 | 11,377 | 0.00% |
|
2021/10/21 | 15 | 110.60 | 6 | 113.50 | 106.50 | 9 | 11,294 | 0.08% |
|
2021/10/20 | 0 | 0.00 | 2 | 109.00 | 110.00 | -2 | 10,860 | -0.02% |
|
2021/10/19 | 9 | 107.72 | 12 | 109.58 | 110.00 | -3 | 10,784 | -0.03% |
|
2021/10/18 | 11 | 109.59 | 11 | 110.68 | 107.00 | 0 | 10,665 | 0.00% |
|
2021/10/15 | 6 | 105.75 | 1 | 106.50 | 107.00 | 5 | 10,137 | 0.05% |
|
2021/10/14 | 2 | 105.25 | 2 | 104.75 | 104.50 | 0 | 9,964 | 0.00% |
|
2021/10/13 | 7 | 105.93 | 14.1 | 105.36 | 107.00 | -7.1 | 9,776 | -0.07% |
|
2021/10/12 | 22 | 104.93 | 26 | 104.35 | 105.00 | -4 | 9,222 | -0.04% |
|
2021/10/08 | 13 | 97.48 | 66.3 | 100.09 | 100.50 | -53.3 | 8,078 | -0.66% |
|
2021/10/07 | 0 | 0.00 | 5.1 | 91.80 | 91.80 | -5.1 | 7,290 | -0.07% |
|
2021/10/06 | 2 | 84.00 | 1 | 84.20 | 83.50 | 1 | 7,296 | 0.01% |
|
2021/10/05 | 5 | 83.90 | 0 | 0.00 | 84.90 | 5 | 7,486 | 0.07% |
|
2021/10/04 | 0 | 0.00 | 4 | 85.70 | 84.80 | -4 | 7,591 | -0.05% |
|
2021/09/30 | 7 | 86.09 | 0 | 0.00 | 86.80 | 7 | 7,810 | 0.09% |
|
2021/09/29 | 6 | 86.67 | 1 | 86.70 | 86.90 | 5 | 7,877 | 0.06% |
|
2021/09/28 | 1 | 90.30 | 1 | 90.20 | 89.70 | 0 | 7,928 | 0.00% |
|
2021/09/27 | 0.1 | 91.18 | 0 | 0.00 | 90.50 | 0.1 | 7,945 | 0.00% |
|
2021/09/24 | 11 | 92.90 | 11 | 94.40 | 92.10 | 0 | 7,949 | 0.00% |
|
2021/09/23 | 1 | 93.00 | 0 | 0.00 | 93.00 | 1 | 7,945 | 0.01% |
|
2021/09/22 | 0 | 0.00 | 1 | 91.10 | 91.00 | -1 | 7,995 | -0.01% |
|
2021/09/17 | 1 | 91.00 | 0 | 0.00 | 91.10 | 1 | 8,137 | 0.01% |
|
2021/09/15 | 1 | 89.30 | 0 | 0.00 | 89.00 | 1 | 8,329 | 0.01% |
|
2021/09/13 | 1 | 90.80 | 0 | 0.00 | 90.10 | 1 | 8,842 | 0.01% |
|
2021/09/10 | 0 | 0.00 | 10 | 90.00 | 90.30 | -10 | 9,126 | -0.11% |
|
2021/09/09 | 0 | 0.00 | 1 | 88.60 | 89.90 | -1 | 9,546 | -0.01% |
|
2021/09/08 | 15 | 88.48 | 4 | 90.40 | 87.70 | 11 | 9,669 | 0.11% |
|
2021/09/07 | 11 | 91.95 | 15 | 93.00 | 91.30 | -4 | 9,625 | -0.04% |
|
2021/09/06 | 0.1 | 90.20 | 32 | 91.58 | 90.70 | -31.9 | 9,556 | -0.33% |
|
2021/09/03 | 3 | 89.00 | 1 | 89.30 | 90.20 | 2 | 9,531 | 0.02% |
|
2021/09/02 | 21 | 91.56 | 2 | 89.20 | 88.80 | 19 | 9,559 | 0.20% |
|
2021/09/01 | 1.1 | 88.94 | 4 | 89.65 | 91.50 | -3 | 9,567 | -0.03% |
|
2021/08/31 | 10 | 86.00 | 0 | 0.00 | 87.80 | 10 | 9,523 | 0.11% |
|
2021/08/30 | 8 | 85.64 | 2 | 85.20 | 85.30 | 6 | 9,551 | 0.06% |
|
2021/08/27 | 5 | 86.30 | 0 | 0.00 | 86.30 | 5 | 9,540 | 0.05% |
|
2021/08/26 | 33 | 86.19 | 4 | 86.25 | 86.00 | 29 | 9,584 | 0.30% |
|
2021/08/25 | 4 | 86.03 | 6 | 86.47 | 87.20 | -2 | 9,663 | -0.02% |
|
2021/08/24 | 5 | 87.28 | 1 | 86.00 | 86.20 | 4 | 9,735 | 0.04% |
|
2021/08/23 | 6 | 83.22 | 5 | 83.04 | 83.20 | 1 | 9,652 | 0.01% |
|
2021/08/20 | 9.5 | 82.03 | 3 | 81.67 | 81.50 | 6.5 | 9,748 | 0.07% |
|
2021/08/19 | 3 | 83.57 | 18 | 83.57 | 83.10 | -15 | 9,724 | -0.15% |
|
2021/08/18 | 15 | 84.37 | 5 | 85.84 | 86.40 | 10 | 9,819 | 0.10% |
|
2021/08/17 | 44 | 88.25 | 2 | 87.15 | 85.60 | 42 | 10,014 | 0.42% |
|
2021/08/16 | 23.1 | 88.92 | 5 | 87.80 | 88.10 | 18.1 | 10,070 | 0.18% |
|
2021/08/13 | 1 | 92.50 | 0 | 0.00 | 92.50 | 1 | 10,272 | 0.01% |
|
2021/08/12 | 4 | 92.88 | 3 | 92.47 | 94.60 | 1 | 10,641 | 0.01% |
|
2021/08/11 | 5 | 94.10 | 1 | 92.30 | 92.80 | 4 | 10,843 | 0.04% |
|
2021/08/10 | 5 | 97.86 | 0 | 0.00 | 97.60 | 5 | 11,111 | 0.04% |
|
2021/08/09 | 0 | 0.00 | 5 | 99.92 | 99.10 | -5 | 11,543 | -0.04% |
|
2021/08/06 | 2 | 97.20 | 0 | 0.00 | 97.90 | 2 | 11,848 | 0.02% |
|
2021/08/05 | 4 | 97.40 | 0 | 0.00 | 97.20 | 4 | 12,496 | 0.03% |
|
2021/08/04 | 0 | 0.00 | 1 | 99.00 | 99.30 | -1 | 12,478 | -0.01% |
|
2021/08/03 | 2 | 98.60 | 0 | 0.00 | 98.50 | 2 | 12,714 | 0.02% |
|
2021/08/02 | 1 | 99.50 | 0 | 0.00 | 99.50 | 1 | 13,015 | 0.01% |
|
2021/07/30 | 0.1 | 100.00 | 0 | 0.00 | 100.00 | 0.1 | 13,181 | 0.00% |
|
2021/07/29 | 5 | 98.90 | 10.1 | 99.02 | 98.80 | -5.1 | 13,315 | -0.04% |
|
2021/07/28 | 5 | 99.52 | 5 | 100.34 | 99.50 | 0 | 13,431 | 0.00% |
|
2021/07/27 | 18.2 | 101.69 | 11 | 104.45 | 101.00 | 7.2 | 13,611 | 0.05% |
|
2021/07/26 | 9 | 100.38 | 7 | 99.94 | 101.00 | 2 | 13,723 | 0.01% |
|
2021/07/23 | 4 | 97.23 | 6 | 98.30 | 97.00 | -2 | 13,571 | -0.01% |
|
2021/07/22 | 4 | 97.10 | 0 | 0.00 | 97.30 | 4 | 13,652 | 0.03% |
|
2021/07/21 | 16 | 97.27 | 20 | 96.00 | 96.10 | -4 | 13,730 | -0.03% |
|
2021/07/20 | 4 | 99.35 | 2 | 99.15 | 98.90 | 2 | 13,774 | 0.01% |
|
2021/07/19 | 3.1 | 100.18 | 1 | 100.00 | 100.00 | 2.1 | 13,920 | 0.02% |
|
2021/07/16 | 14 | 97.68 | 9 | 98.24 | 97.80 | 5 | 13,929 | 0.04% |
|
2021/07/15 | 5 | 95.61 | 1 | 96.00 | 97.40 | 4 | 13,973 | 0.03% |
|
2021/07/14 | 7 | 96.30 | 0 | 0.00 | 95.30 | 7 | 14,038 | 0.05% |
|
2021/07/13 | 6 | 98.08 | 1 | 97.10 | 97.20 | 5 | 14,178 | 0.04% |
|
2021/07/12 | 25 | 97.54 | 2 | 97.45 | 97.60 | 23 | 14,447 | 0.16% |
|
2021/07/09 | 6 | 101.08 | 15.1 | 102.00 | 101.00 | -9.1 | 14,393 | -0.06% |
|
2021/07/08 | 5 | 106.30 | 0 | 0.00 | 105.50 | 5 | 14,472 | 0.03% |
|
2021/07/07 | 11 | 112.09 | 21 | 112.50 | 113.00 | -10 | 14,399 | -0.07% |
|
2021/07/06 | 1 | 112.50 | 1 | 112.50 | 112.50 | 0 | 14,384 | 0.00% |
|
2021/07/05 | 5 | 111.50 | 1 | 111.50 | 111.50 | 4 | 14,430 | 0.03% |
|
2021/07/02 | 3 | 107.00 | 0 | 0.00 | 107.00 | 3 | 14,340 | 0.02% |
|
2021/07/01 | 1 | 107.00 | 6 | 107.00 | 107.00 | -5 | 14,338 | -0.03% |
|
2021/06/30 | 7 | 107.00 | 2 | 107.50 | 107.50 | 5 | 14,348 | 0.03% |
|
2021/06/29 | 0 | 0.00 | 5 | 108.20 | 106.50 | -5 | 14,334 | -0.03% |
|
2021/06/28 | 13 | 107.92 | 4 | 107.13 | 110.00 | 9 | 14,388 | 0.06% |
|
2021/06/25 | 33.1 | 110.23 | 10 | 109.35 | 108.50 | 23.1 | 14,245 | 0.16% |
|
2021/06/24 | 9 | 111.56 | 10 | 112.50 | 112.00 | -1 | 14,121 | -0.01% |
|
2021/06/23 | 34 | 111.50 | 19 | 111.11 | 110.50 | 15 | 14,188 | 0.11% |
|
2021/06/22 | 10 | 114.75 | 15 | 117.00 | 111.00 | -5 | 14,126 | -0.04% |
|
2021/06/21 | 23.1 | 120.00 | 6 | 119.33 | 118.00 | 17.1 | 13,793 | 0.12% |
|
2021/06/18 | 25 | 119.80 | 24 | 121.10 | 125.00 | 1 | 13,541 | 0.01% |
|
2021/06/17 | 5 | 115.40 | 0.1 | 115.90 | 116.00 | 4.9 | 13,286 | 0.04% |
|
2021/06/16 | 14 | 113.50 | 15 | 112.43 | 112.00 | -1 | 13,203 | -0.01% |
|
2021/06/15 | 12 | 111.71 | 13 | 112.08 | 112.50 | -1 | 13,380 | -0.01% |
|
2021/06/11 | 2 | 111.50 | 3 | 111.00 | 111.00 | -1 | 13,419 | -0.01% |
|
2021/06/10 | 3 | 115.50 | 10 | 113.10 | 114.00 | -7 | 13,623 | -0.05% |
|
2021/06/09 | 16 | 113.28 | 9 | 113.67 | 113.50 | 7 | 13,743 | 0.05% |
|
2021/06/08 | 20 | 110.98 | 0 | 0.00 | 110.50 | 20 | 13,739 | 0.15% |
|
2021/06/07 | 1 | 111.50 | 1 | 108.00 | 111.50 | 0 | 13,982 | 0.00% |
|
2021/06/04 | 0 | 0.00 | 2 | 112.25 | 112.00 | -2 | 14,326 | -0.01% |
|
2021/06/03 | 2 | 113.25 | 2 | 112.75 | 114.00 | 0 | 14,526 | 0.00% |
|
2021/06/02 | 6 | 112.83 | 0 | 0.00 | 110.00 | 6 | 14,698 | 0.04% |
|
2021/06/01 | 3.1 | 115.15 | 2 | 113.50 | 113.50 | 1.1 | 14,626 | 0.01% |
|
2021/05/31 | 1 | 108.50 | 2 | 109.25 | 110.00 | -1 | 14,522 | -0.01% |
|
2021/05/28 | 3 | 108.17 | 5 | 107.90 | 108.00 | -2 | 14,490 | -0.01% |
|
2021/05/27 | 7 | 105.14 | 1 | 105.00 | 105.00 | 6 | 14,401 | 0.04% |
|
2021/05/26 | 1 | 103.00 | 0 | 0.00 | 103.00 | 1 | 14,398 | 0.01% |
|
2021/05/25 | 4 | 103.88 | 7 | 102.36 | 106.00 | -3 | 14,306 | -0.02% |
|
2021/05/24 | 3 | 98.85 | 0 | 0.00 | 99.10 | 3 | 14,150 | 0.02% |
|
2021/05/21 | 18 | 100.71 | 16 | 98.43 | 99.60 | 2 | 14,500 | 0.01% |
|
2021/05/20 | 22 | 102.00 | 1 | 102.00 | 102.00 | 21 | 14,231 | 0.15% |
|
2021/05/19 | 3 | 114.67 | 1 | 118.50 | 113.00 | 2 | 13,924 | 0.01% |
|
2021/05/18 | 0 | 0.00 | 2.1 | 112.83 | 115.00 | -2.1 | 13,880 | -0.02% |
|
2021/05/17 | 2 | 106.50 | 1 | 106.99 | 106.50 | 1 | 13,825 | 0.01% |
|
2021/05/14 | 1 | 104.00 | 9 | 102.61 | 100.00 | -8 | 13,398 | -0.06% |
|
2021/05/13 | 11 | 95.90 | 11 | 96.44 | 97.20 | 0 | 13,010 | 0.00% |
|
2021/05/12 | 1 | 104.49 | 0 | 0.00 | 104.00 | 1 | 12,347 | 0.01% |
|
2021/05/11 | 3 | 116.83 | 6 | 117.33 | 115.50 | -3 | 12,296 | -0.02% |
|
2021/05/10 | 2 | 127.25 | 9 | 127.89 | 128.00 | -7 | 12,100 | -0.06% |
|
2021/05/07 | 1 | 121.00 | 2 | 121.25 | 122.00 | -1 | 11,789 | -0.01% |
|
2021/05/06 | 2 | 118.50 | 1 | 118.50 | 120.00 | 1 | 11,685 | 0.01% |
|
2021/05/05 | 3 | 126.33 | 1 | 125.50 | 123.50 | 2 | 11,554 | 0.02% |
|
2021/05/04 | 9 | 125.28 | 9 | 127.00 | 121.50 | 0 | 11,406 | 0.00% |
|
2021/05/03 | 5 | 129.00 | 6 | 125.93 | 125.00 | -1 | 11,245 | -0.01% |
|
2021/04/29 | 0 | 0.00 | 1 | 123.00 | 123.00 | -1 | 11,012 | -0.01% |
|
2021/04/28 | 2 | 122.25 | 2 | 119.25 | 120.50 | 0 | 10,953 | 0.00% |
|
2021/04/27 | 2 | 119.50 | 2.2 | 119.95 | 119.00 | -0.2 | 10,947 | 0.00% |
|
2021/04/26 | 0 | 0.00 | 1 | 113.00 | 117.00 | -1 | 10,762 | -0.01% |
|
2021/04/23 | 0 | 0.00 | 2 | 110.00 | 111.00 | -2 | 10,613 | -0.02% |
|
2021/04/22 | 1 | 104.50 | 3 | 105.00 | 104.00 | -2 | 10,485 | -0.02% |
|
2021/04/21 | 1 | 109.00 | 10 | 107.00 | 106.50 | -9 | 10,433 | -0.09% |
|
2021/04/20 | 1 | 107.00 | 0 | 0.00 | 108.00 | 1 | 10,536 | 0.01% |
|
2021/04/19 | 2.4 | 110.40 | 2 | 111.50 | 110.00 | 0.4 | 10,499 | 0.00% |
|
2021/04/16 | 8 | 112.75 | 7.7 | 116.15 | 115.50 | 0.3 | 10,319 | 0.00% |
|
2021/04/15 | 7 | 108.57 | 5.9 | 107.71 | 108.00 | 1.1 | 10,045 | 0.01% |
|
2021/04/14 | 6.2 | 103.04 | 28.4 | 106.25 | 107.50 | -22.2 | 9,963 | -0.22% |
|
2021/04/13 | 3 | 103.00 | 3 | 103.83 | 101.50 | 0 | 9,837 | 0.00% |
|
2021/04/12 | 5 | 104.80 | 10 | 105.20 | 104.00 | -5 | 9,844 | -0.05% |
|
2021/04/09 | 18 | 100.78 | 17 | 102.21 | 102.00 | 1 | 9,781 | 0.01% |
|
2021/04/07 | 1 | 99.70 | 3.1 | 100.81 | 100.50 | -2.1 | 9,626 | -0.02% |
|
2021/04/06 | 0 | 0.00 | 22 | 98.96 | 99.60 | -22 | 9,614 | -0.23% |
|
2021/04/01 | 10.2 | 99.59 | 13 | 98.72 | 98.60 | -2.8 | 9,580 | -0.03% |
|
2021/03/31 | 20 | 97.93 | 33.2 | 99.34 | 99.80 | -13.2 | 9,513 | -0.14% |
|
2021/03/30 | 3 | 97.07 | 3 | 96.97 | 96.80 | 0 | 9,388 | 0.00% |
|
2021/03/29 | 0 | 97.90 | 0 | 0.00 | 97.50 | 0 | 9,386 | 0.00% |
|
2021/03/26 | 4 | 96.40 | 8 | 96.69 | 97.30 | -4 | 9,390 | -0.04% |
|
2021/03/25 | 0 | 93.60 | 1.2 | 94.39 | 94.80 | -1.2 | 9,360 | -0.01% |
|
2021/03/24 | 2 | 95.90 | 1.3 | 95.88 | 95.80 | 0.7 | 9,397 | 0.01% |
|
2021/03/23 | 1 | 95.80 | 11 | 96.55 | 96.70 | -10 | 9,391 | -0.11% |
|
2021/03/22 | 27 | 97.16 | 17 | 96.79 | 97.10 | 10 | 9,377 | 0.11% |
|
2021/03/19 | 5 | 96.28 | 2 | 96.80 | 96.80 | 3 | 9,286 | 0.03% |
|
2021/03/18 | 5 | 97.56 | 9 | 96.52 | 96.20 | -4 | 9,267 | -0.04% |
|
2021/03/17 | 25 | 94.32 | 36 | 94.25 | 93.70 | -11 | 9,111 | -0.12% |
|
2021/03/16 | 25 | 93.60 | 26 | 94.19 | 95.50 | -1 | 9,134 | -0.01% |
|
2021/03/15 | 22 | 95.40 | 4 | 95.95 | 94.70 | 18 | 9,070 | 0.20% |
|
2021/03/12 | 1 | 94.40 | 1 | 93.10 | 93.50 | 0 | 9,105 | 0.00% |
|
2021/03/11 | 2 | 96.00 | 18 | 95.49 | 95.80 | -16 | 9,014 | -0.18% |
|
2021/03/10 | 3 | 92.20 | 13 | 92.82 | 92.40 | -10 | 8,729 | -0.11% |
|
2021/03/09 | 8 | 89.80 | 10.3 | 90.45 | 90.60 | -2.3 | 8,454 | -0.03% |
|
2021/03/08 | 5 | 87.44 | 8 | 88.15 | 87.40 | -3 | 8,222 | -0.04% |
|
2021/03/05 | 3 | 83.97 | 3 | 84.57 | 85.40 | 0 | 8,024 | 0.00% |
|
2021/03/04 | 2 | 84.90 | 7 | 84.99 | 85.00 | -5 | 8,003 | -0.06% |
|
2021/03/03 | 0 | 0.00 | 4 | 85.50 | 84.60 | -4 | 8,022 | -0.05% |
|
2021/03/02 | 0 | 0.00 | 9 | 85.50 | 85.30 | -9 | 7,980 | -0.11% |
|
2021/02/26 | 6 | 87.32 | 2 | 86.55 | 87.00 | 4 | 7,937 | 0.05% |
|
2021/02/25 | 17 | 88.68 | 14 | 87.40 | 88.00 | 3 | 7,912 | 0.04% |
|
2021/02/24 | 11 | 89.40 | 5 | 88.88 | 88.20 | 6 | 8,013 | 0.08% |
|
2021/02/23 | 28 | 91.60 | 11 | 91.45 | 90.20 | 17 | 8,056 | 0.21% |
|
2021/02/22 | 42 | 86.30 | 44 | 87.62 | 87.80 | -2 | 7,612 | -0.03% |
|
2021/02/19 | 26 | 84.27 | 36 | 84.73 | 85.00 | -10 | 7,414 | -0.13% |
|
2021/02/18 | 34 | 84.29 | 11 | 84.54 | 85.30 | 23 | 7,308 | 0.31% |
|
2021/02/17 | 2 | 84.65 | 12 | 84.92 | 85.10 | -10 | 7,090 | -0.14% |
|
2021/02/05 | 66 | 79.38 | 66 | 78.82 | 79.10 | 0 | 6,712 | 0.00% |
|
2021/02/04 | 0.1 | 78.50 | 0 | 0.00 | 77.00 | 0.1 | 6,653 | 0.00% |
|
2021/02/03 | 0 | 0.00 | 2 | 78.50 | 78.70 | -2 | 6,657 | -0.03% |
|
2021/01/29 | 0 | 0.00 | 2 | 80.00 | 78.90 | -2 | 6,681 | -0.03% |
|
2021/01/28 | 0 | 0.00 | 1 | 81.40 | 78.90 | -1 | 6,647 | -0.02% |
|
2021/01/27 | 60 | 81.16 | 60 | 79.73 | 80.20 | 0 | 6,585 | 0.00% |
|
2021/01/26 | 0 | 80.10 | 0 | 0.00 | 79.60 | 0 | 6,558 | 0.00% |
|
2021/01/25 | 4 | 80.30 | 2 | 80.50 | 80.60 | 2 | 6,531 | 0.03% |
|
2021/01/22 | 0 | 0.00 | 2 | 78.70 | 78.60 | -2 | 6,476 | -0.03% |
|
2021/01/21 | 2 | 75.60 | 3 | 75.87 | 76.10 | -1 | 6,645 | -0.02% |
|
2021/01/20 | 7 | 77.11 | 4 | 76.00 | 76.00 | 3 | 7,126 | 0.04% |
|
2021/01/15 | 0 | 0.00 | 7 | 80.01 | 79.90 | -7 | 6,970 | -0.10% |
|
2021/01/14 | 2 | 81.05 | 1 | 81.00 | 80.60 | 1 | 6,955 | 0.01% |
|
2021/01/13 | 1 | 81.10 | 2 | 81.05 | 81.30 | -1 | 6,921 | -0.01% |
|
2021/01/12 | 0 | 0.00 | 1 | 79.20 | 79.00 | -1 | 6,807 | -0.01% |
|
2021/01/11 | 0 | 0.00 | 2 | 79.20 | 79.20 | -2 | 6,749 | -0.03% |
|
2021/01/08 | 0 | 0.00 | 7 | 78.90 | 79.10 | -7 | 6,695 | -0.10% |
|
2021/01/07 | 7 | 77.73 | 6 | 78.10 | 78.20 | 1 | 6,626 | 0.02% |
|
2021/01/06 | 1 | 77.50 | 1 | 79.40 | 77.80 | 0 | 6,613 | 0.00% |
|
2021/01/05 | 1 | 79.20 | 1 | 79.60 | 78.90 | 0 | 6,566 | 0.00% |
|
2021/01/04 | 0 | 0.00 | 1 | 78.70 | 78.50 | -1 | 6,500 | -0.02% |
|
2020/12/31 | 2 | 78.25 | 0 | 0.00 | 77.80 | 2 | 6,519 | 0.03% |
|
2020/12/29 | 4 | 78.20 | 6 | 77.13 | 77.30 | -2 | 6,531 | -0.03% |
|
2020/12/28 | 5 | 77.44 | 0 | 0.00 | 77.60 | 5 | 6,546 | 0.08% |
|
2020/12/24 | 6 | 76.55 | 0 | 0.00 | 76.20 | 6 | 6,847 | 0.09% |
|
2020/12/23 | 1 | 76.30 | 0 | 0.00 | 76.30 | 1 | 6,908 | 0.01% |
|
2020/12/22 | 2 | 77.10 | 1 | 77.80 | 76.60 | 1 | 7,019 | 0.01% |
|
2020/12/21 | 3 | 78.47 | 1 | 78.50 | 78.50 | 2 | 7,021 | 0.03% |
|
2020/12/18 | 4 | 80.43 | 4 | 80.68 | 80.40 | 0 | 6,925 | 0.00% |
|
2020/12/17 | 1 | 79.60 | 6 | 80.00 | 79.60 | -5 | 6,819 | -0.07% |
|
2020/12/15 | 0 | 0.00 | 5 | 78.40 | 77.60 | -5 | 6,734 | -0.07% |
|
2020/12/11 | 5 | 76.70 | 0 | 0.00 | 76.90 | 5 | 6,681 | 0.07% |
|
2020/12/10 | 2 | 78.00 | 0 | 0.00 | 78.30 | 2 | 6,647 | 0.03% |
|
2020/12/09 | 8 | 79.40 | 0 | 0.00 | 80.00 | 8 | 6,642 | 0.12% |
|
2020/12/08 | 8 | 82.44 | 1 | 83.50 | 81.80 | 7 | 6,544 | 0.11% |
|
2020/12/04 | 3 | 79.90 | 5 | 79.64 | 80.10 | -2 | 6,429 | -0.03% |
|
2020/12/03 | 4 | 80.68 | 5 | 80.40 | 80.60 | -1 | 6,484 | -0.02% |
|
2020/12/02 | 2 | 79.10 | 2 | 79.00 | 78.90 | 0 | 6,501 | 0.00% |
|
2020/12/01 | 7 | 78.19 | 2 | 79.10 | 78.80 | 5 | 6,622 | 0.08% |
|
2020/11/27 | 3 | 78.87 | 4 | 79.45 | 79.50 | -1 | 7,176 | -0.01% |
|
2020/11/26 | 1 | 78.10 | 0 | 0.00 | 78.40 | 1 | 7,174 | 0.01% |
|
2020/11/25 | 1 | 79.20 | 1 | 79.10 | 78.50 | 0 | 7,231 | 0.00% |
|
2020/11/24 | 4 | 78.35 | 2 | 78.20 | 78.10 | 2 | 7,298 | 0.03% |
|
2020/11/20 | 0 | 0.00 | 8 | 78.64 | 79.50 | -8 | 7,224 | -0.11% |
|
2020/11/19 | 0 | 0.00 | 5 | 75.74 | 75.60 | -5 | 7,241 | -0.07% |
|
2020/11/18 | 13 | 75.22 | 3 | 75.43 | 75.10 | 10 | 7,279 | 0.14% |
|
2020/11/17 | 0 | 0.00 | 1 | 75.00 | 74.70 | -1 | 7,387 | -0.01% |
|
2020/11/16 | 2 | 74.10 | 0 | 0.00 | 73.90 | 2 | 7,636 | 0.03% |
|
2020/11/12 | 0 | 0.00 | 1 | 73.10 | 73.00 | -1 | 8,477 | -0.01% |
|
2020/11/11 | 2 | 73.30 | 1 | 73.40 | 73.10 | 1 | 8,871 | 0.01% |
|
2020/11/10 | 4 | 72.60 | 1 | 73.10 | 72.60 | 3 | 9,046 | 0.03% |
|
2020/11/06 | 0 | 0.00 | 12 | 72.75 | 72.70 | -12 | 9,255 | -0.13% |
|
2020/11/05 | 2 | 72.40 | 1 | 72.50 | 72.00 | 1 | 9,277 | 0.01% |
|
2020/11/04 | 1 | 71.00 | 1 | 71.90 | 71.90 | 0 | 9,350 | 0.00% |
|
2020/11/03 | 0 | 0.00 | 1 | 72.20 | 71.60 | -1 | 9,392 | -0.01% |
|
2020/11/02 | 0 | 0.00 | 1 | 70.50 | 71.70 | -1 | 9,475 | -0.01% |
|
2020/10/30 | 0 | 0.00 | 11 | 71.71 | 71.80 | -11 | 9,541 | -0.12% |
|
2020/10/29 | 16 | 70.03 | 2 | 70.55 | 71.30 | 14 | 9,498 | 0.15% |
|
2020/10/28 | 15 | 74.15 | 1 | 75.60 | 71.90 | 14 | 9,376 | 0.15% |
|
2020/10/27 | 0 | 0.00 | 1 | 79.20 | 79.80 | -1 | 8,963 | -0.01% |
|
2020/10/26 | 1 | 80.10 | 7 | 79.97 | 79.90 | -6 | 9,037 | -0.07% |
|
2020/10/23 | 0 | 0.00 | 12 | 79.57 | 79.10 | -12 | 9,172 | -0.13% |
|
2020/10/22 | 0 | 0.00 | 6 | 79.53 | 78.90 | -6 | 9,317 | -0.06% |
|
2020/10/21 | 18 | 78.76 | 2 | 79.20 | 78.70 | 16 | 9,496 | 0.17% |
|
2020/10/20 | 0 | 0.00 | 4 | 79.53 | 79.40 | -4 | 10,003 | -0.04% |
|
2020/10/19 | 0 | 0.00 | 2 | 77.85 | 77.90 | -2 | 10,231 | -0.02% |
|
2020/10/16 | 0 | 0.00 | 1 | 77.00 | 76.00 | -1 | 10,291 | -0.01% |
|
2020/10/15 | 4 | 77.00 | 23 | 76.70 | 77.50 | -19 | 10,417 | -0.18% |
|
2020/10/14 | 26 | 78.37 | 2 | 78.65 | 79.00 | 24 | 10,478 | 0.23% |
|
2020/10/13 | 0 | 0.00 | 11 | 77.25 | 76.50 | -11 | 10,481 | -0.10% |
|
2020/10/12 | 10 | 76.20 | 1 | 77.30 | 76.00 | 9 | 10,497 | 0.09% |
|
2020/10/08 | 1 | 78.00 | 11 | 77.82 | 77.20 | -10 | 10,629 | -0.09% |
|
2020/10/06 | 11 | 76.19 | 0 | 0.00 | 76.70 | 11 | 11,080 | 0.10% |
|
2020/10/05 | 0 | 0.00 | 1 | 77.20 | 77.30 | -1 | 11,190 | -0.01% |
|
2020/09/30 | 0 | 0.00 | 2 | 75.45 | 75.50 | -2 | 11,254 | -0.02% |
|
2020/09/29 | 7 | 78.49 | 0 | 0.00 | 76.30 | 7 | 11,275 | 0.06% |
|
2020/09/28 | 0 | 0.00 | 5 | 79.58 | 80.60 | -5 | 11,179 | -0.04% |
|
2020/09/25 | 1 | 75.50 | 0 | 0.00 | 75.40 | 1 | 11,178 | 0.01% |
|
2020/09/24 | 1 | 78.80 | 0 | 0.00 | 77.60 | 1 | 11,240 | 0.01% |
|
2020/09/22 | 0 | 0.00 | 1 | 81.60 | 80.80 | -1 | 11,511 | -0.01% |
|
2020/09/21 | 1 | 82.10 | 1 | 82.50 | 82.10 | 0 | 11,596 | 0.00% |
|
2020/09/18 | 0 | 0.00 | 2 | 82.00 | 82.30 | -2 | 11,651 | -0.02% |
|
2020/09/16 | 1 | 81.10 | 1 | 82.10 | 80.90 | 0 | 11,997 | 0.00% |
|
2020/09/14 | 1 | 81.00 | 4 | 81.70 | 80.60 | -3 | 12,192 | -0.02% |
|
2020/09/09 | 1 | 78.50 | 0 | 0.00 | 79.10 | 1 | 12,167 | 0.01% |
|
2020/09/08 | 1 | 77.80 | 0 | 0.00 | 77.60 | 1 | 12,117 | 0.01% |
|
2020/09/07 | 9 | 80.07 | 1 | 78.80 | 79.10 | 8 | 12,086 | 0.07% |
|
2020/09/04 | 2 | 82.35 | 0 | 0.00 | 82.80 | 2 | 12,063 | 0.02% |
|
2020/09/03 | 5 | 84.20 | 6 | 86.07 | 85.10 | -1 | 12,021 | -0.01% |
|
2020/09/02 | 18 | 83.03 | 0 | 0.00 | 82.60 | 18 | 11,870 | 0.15% |
|
2020/09/01 | 10 | 85.90 | 11 | 86.49 | 85.70 | -1 | 12,056 | -0.01% |
|
2020/08/31 | 2 | 86.00 | 12 | 86.02 | 84.90 | -10 | 12,498 | -0.08% |
|
2020/08/28 | 12 | 86.63 | 13 | 87.43 | 86.20 | -1 | 12,528 | -0.01% |
|
2020/08/27 | 0 | 0.00 | 1 | 89.70 | 89.70 | -1 | 12,491 | -0.01% |
|
2020/08/26 | 6 | 88.92 | 2 | 88.80 | 88.30 | 4 | 12,498 | 0.03% |
|
2020/08/25 | 12 | 89.13 | 28 | 90.72 | 91.50 | -16 | 12,417 | -0.13% |
|
2020/08/24 | 2 | 85.60 | 5 | 83.88 | 86.60 | -3 | 12,271 | -0.02% |
|
2020/08/21 | 6 | 84.67 | 8 | 86.16 | 85.30 | -2 | 12,308 | -0.02% |
|
2020/08/20 | 32 | 83.04 | 10 | 87.25 | 83.50 | 22 | 12,342 | 0.18% |
|
2020/08/19 | 9 | 90.20 | 2.7 | 89.53 | 88.80 | 6.3 | 12,143 | 0.05% |
|
2020/08/18 | 16 | 91.29 | 19.2 | 91.61 | 91.40 | -3.2 | 11,859 | -0.03% |
|
2020/08/17 | 10 | 88.56 | 4 | 89.80 | 86.50 | 6 | 11,437 | 0.05% |
|
2020/08/14 | 7 | 83.27 | 21 | 85.80 | 85.50 | -14 | 11,215 | -0.12% |
|
2020/08/13 | 16 | 82.28 | 16 | 83.74 | 84.00 | 0 | 11,144 | 0.00% |
|
2020/08/12 | 3 | 80.43 | 0 | 0.00 | 79.90 | 3 | 11,150 | 0.03% |
|
2020/08/10 | 6 | 81.17 | 1 | 80.20 | 80.10 | 5 | 11,944 | 0.04% |
|
2020/08/07 | 5 | 82.70 | 0 | 0.00 | 82.40 | 5 | 12,239 | 0.04% |
|
2020/08/06 | 7 | 82.93 | 5 | 82.40 | 82.50 | 2 | 12,885 | 0.02% |
|
2020/08/05 | 0 | 0.00 | 1 | 85.70 | 85.50 | -1 | 13,069 | -0.01% |
|
2020/07/31 | 2 | 83.95 | 0 | 0.00 | 84.00 | 2 | 13,029 | 0.02% |
|
2020/07/29 | 7 | 85.61 | 9.5 | 85.50 | 83.60 | -2.5 | 12,920 | -0.02% |
|
2020/07/27 | 1 | 84.60 | 2 | 84.75 | 84.70 | -1 | 12,699 | -0.01% |
|
2020/07/24 | 6 | 82.53 | 14 | 83.54 | 82.40 | -8 | 12,506 | -0.06% |
|
2020/07/23 | 2 | 78.40 | 8 | 78.33 | 78.70 | -6 | 12,017 | -0.05% |
|
2020/07/22 | 22 | 74.78 | 2 | 75.35 | 75.30 | 20 | 11,727 | 0.17% |
|
2020/07/21 | 3 | 74.00 | 1 | 75.90 | 74.40 | 2 | 11,633 | 0.02% |
|
2020/07/20 | 1 | 72.60 | 1 | 72.50 | 73.90 | 0 | 11,496 | 0.00% |
|
2020/07/17 | 3 | 72.97 | 4 | 73.63 | 73.20 | -1 | 11,448 | -0.01% |
|
2020/07/16 | 1 | 72.50 | 1 | 73.40 | 72.10 | 0 | 11,417 | 0.00% |
|
2020/07/15 | 3 | 72.47 | 3 | 71.83 | 72.00 | 0 | 11,392 | 0.00% |
|
2020/07/14 | 3 | 73.63 | 45 | 73.55 | 73.70 | -42 | 11,340 | -0.37% |
|
2020/07/13 | 3 | 76.33 | 4 | 73.83 | 72.10 | -1 | 11,228 | -0.01% |
|
2020/07/10 | 1 | 73.10 | 1 | 71.30 | 72.00 | 0 | 11,055 | 0.00% |
|
2020/07/09 | 1 | 71.00 | 8 | 70.71 | 70.80 | -7 | 11,008 | -0.06% |
|
2020/07/08 | 2 | 70.90 | 0 | 0.00 | 71.40 | 2 | 10,907 | 0.02% |
|
2020/07/06 | 1 | 70.70 | 17 | 71.58 | 71.70 | -16 | 10,716 | -0.15% |
|
2020/07/03 | 2 | 70.60 | 8 | 70.73 | 70.30 | -6 | 10,669 | -0.06% |
|
2020/07/02 | 0 | 0.00 | 3 | 69.00 | 69.30 | -3 | 10,545 | -0.03% |
|
2020/07/01 | 7 | 67.40 | 13 | 68.37 | 68.10 | -6 | 10,512 | -0.06% |
|
2020/06/24 | 2 | 65.45 | 0 | 0.00 | 65.40 | 2 | 10,793 | 0.02% |
|
2020/06/23 | 4 | 66.45 | 7 | 65.77 | 66.90 | -3 | 10,835 | -0.03% |
|
2020/06/22 | 2 | 65.50 | 15 | 64.72 | 65.10 | -13 | 10,675 | -0.12% |
|
2020/06/19 | 9 | 63.40 | 0 | 0.00 | 63.00 | 9 | 10,546 | 0.09% |
|
2020/06/18 | 0 | 0.00 | 1 | 64.60 | 64.80 | -1 | 10,482 | -0.01% |
|
2020/06/17 | 1 | 64.00 | 9 | 64.50 | 64.50 | -8 | 10,439 | -0.08% |
|
2020/06/16 | 0 | 0.00 | 36 | 64.03 | 64.90 | -36 | 10,415 | -0.35% |
|
2020/06/15 | 6 | 63.50 | 0 | 0.00 | 62.30 | 6 | 10,383 | 0.06% |
|
2020/06/12 | 0 | 0.00 | 4 | 60.98 | 63.00 | -4 | 10,376 | -0.04% |
|
2020/06/11 | 13 | 62.31 | 12 | 62.48 | 61.70 | 1 | 10,349 | 0.01% |
|
2020/06/10 | 6 | 63.80 | 0 | 0.00 | 63.60 | 6 | 10,243 | 0.06% |
|
2020/06/09 | 2 | 64.00 | 2 | 63.50 | 63.50 | 0 | 10,246 | 0.00% |
|
2020/06/08 | 29 | 66.18 | 6 | 65.72 | 64.30 | 23 | 10,178 | 0.23% |
|
2020/06/05 | 12 | 66.22 | 39 | 68.19 | 69.10 | -27 | 9,742 | -0.28% |
|
2020/06/04 | 1 | 62.90 | 1 | 63.40 | 62.90 | 0 | 9,343 | 0.00% |
|
2020/06/03 | 2 | 62.10 | 1 | 62.20 | 62.40 | 1 | 9,305 | 0.01% |
|
2020/06/02 | 0 | 0.00 | 1 | 61.20 | 61.80 | -1 | 9,274 | -0.01% |
|
2020/06/01 | 1 | 61.40 | 0 | 0.00 | 61.60 | 1 | 9,252 | 0.01% |
|
2020/05/29 | 0 | 0.00 | 3 | 61.00 | 59.00 | -3 | 9,246 | -0.03% |
|
2020/05/28 | 16 | 59.83 | 6 | 60.65 | 59.60 | 10 | 9,175 | 0.11% |
|
2020/05/27 | 25 | 61.83 | 3 | 63.90 | 61.30 | 22 | 9,125 | 0.24% |
|
2020/05/26 | 2 | 62.50 | 3 | 63.00 | 63.50 | -1 | 9,047 | -0.01% |
|
2020/05/25 | 7 | 62.60 | 0 | 0.00 | 63.10 | 7 | 9,010 | 0.08% |
|
2020/05/22 | 5 | 61.60 | 2 | 62.75 | 61.40 | 3 | 8,966 | 0.03% |
|
2020/05/21 | 24 | 63.27 | 7 | 63.51 | 63.50 | 17 | 8,986 | 0.19% |
|
2020/05/20 | 14 | 62.51 | 11 | 63.07 | 62.60 | 3 | 9,153 | 0.03% |
|
2020/05/19 | 11 | 63.62 | 4 | 63.85 | 62.60 | 7 | 9,248 | 0.08% |
|
2020/05/18 | 5 | 61.58 | 8 | 61.79 | 62.00 | -3 | 9,321 | -0.03% |
|
2020/05/15 | 5 | 61.70 | 30 | 61.46 | 62.40 | -25 | 9,073 | -0.28% |
|
2020/05/14 | 4 | 59.80 | 25 | 59.54 | 58.90 | -21 | 8,670 | -0.24% |
|
2020/05/13 | 8 | 58.29 | 28 | 58.71 | 59.50 | -20 | 8,548 | -0.23% |
|
2020/05/12 | 6 | 54.60 | 38 | 54.03 | 55.80 | -32 | 8,300 | -0.39% |
|
2020/05/11 | 2 | 53.35 | 14 | 53.14 | 53.10 | -12 | 8,239 | -0.15% |
|
2020/05/08 | 4 | 51.88 | 8 | 51.93 | 52.00 | -4 | 8,525 | -0.05% |
|
2020/05/07 | 2 | 51.10 | 0 | 0.00 | 51.20 | 2 | 8,832 | 0.02% |
|
2020/05/06 | 11 | 50.65 | 1 | 50.40 | 50.30 | 10 | 8,852 | 0.11% |
|
2020/05/05 | 2 | 51.55 | 0 | 0.00 | 51.10 | 2 | 8,853 | 0.02% |
|
2020/04/30 | 5 | 51.80 | 0 | 0.00 | 52.00 | 5 | 8,884 | 0.06% |
|
2020/04/29 | 3 | 51.50 | 2 | 52.20 | 51.80 | 1 | 8,872 | 0.01% |
|
2020/04/28 | 30 | 52.23 | 0 | 0.00 | 52.20 | 30 | 8,850 | 0.34% |
|
2020/04/27 | 2 | 52.50 | 0 | 0.00 | 52.90 | 2 | 8,901 | 0.02% |
|
2020/04/24 | 2 | 52.30 | 0 | 0.00 | 52.10 | 2 | 8,996 | 0.02% |
|
2020/04/23 | 1 | 52.00 | 0 | 0.00 | 52.40 | 1 | 9,098 | 0.01% |
|
2020/04/22 | 1 | 51.00 | 0 | 0.00 | 51.70 | 1 | 9,145 | 0.01% |
|
2020/04/21 | 0 | 0.00 | 3 | 52.93 | 52.10 | -3 | 9,078 | -0.03% |
|
2020/04/20 | 3 | 54.27 | 1 | 54.50 | 54.50 | 2 | 9,017 | 0.02% |
|
2020/04/17 | 2 | 54.00 | 13 | 53.94 | 53.20 | -11 | 8,961 | -0.12% |
|
2020/04/16 | 1 | 54.30 | 1 | 54.30 | 54.00 | 0 | 8,864 | 0.00% |
|
2020/04/15 | 0 | 0.00 | 8 | 53.44 | 54.00 | -8 | 8,778 | -0.09% |
|
2020/04/14 | 13 | 51.93 | 5 | 52.60 | 53.00 | 8 | 8,667 | 0.09% |
|
2020/04/10 | 1 | 50.50 | 0 | 0.00 | 50.90 | 1 | 8,574 | 0.01% |
|
2020/04/09 | 1 | 50.50 | 2 | 51.00 | 50.50 | -1 | 8,580 | -0.01% |
|
2020/04/08 | 1 | 51.20 | 3 | 51.03 | 51.20 | -2 | 8,555 | -0.02% |
|
2020/04/07 | 0 | 0.00 | 10 | 53.14 | 51.70 | -10 | 8,548 | -0.12% |
|
2020/04/06 | 5 | 51.90 | 0 | 0.00 | 52.40 | 5 | 8,511 | 0.06% |
|
2020/04/01 | 24 | 52.48 | 16 | 51.99 | 52.50 | 8 | 8,404 | 0.10% |
|
2020/03/31 | 0 | 0.00 | 9 | 48.99 | 51.00 | -9 | 8,180 | -0.11% |
|
2020/03/30 | 3 | 47.22 | 0 | 0.00 | 46.85 | 3 | 7,938 | 0.04% |
|
2020/03/27 | 0 | 0.00 | 4 | 47.30 | 46.85 | -4 | 7,876 | -0.05% |
|
2020/03/26 | 6 | 43.58 | 7 | 44.44 | 44.20 | -1 | 7,753 | -0.01% |
|
2020/03/25 | 1 | 41.05 | 10 | 43.27 | 43.60 | -9 | 7,689 | -0.12% |
|
2020/03/24 | 21 | 39.42 | 0 | 0.00 | 39.65 | 21 | 7,664 | 0.27% |
|
2020/03/23 | 0 | 0.00 | 1 | 38.55 | 38.25 | -1 | 7,848 | -0.01% |
|
2020/03/20 | 8 | 40.63 | 1 | 40.50 | 40.50 | 7 | 7,849 | 0.09% |
|
2020/03/16 | 2 | 45.80 | 0 | 0.00 | 43.75 | 2 | 7,611 | 0.03% |
|
2020/03/13 | 2 | 43.50 | 2 | 44.20 | 45.00 | 0 | 7,560 | 0.00% |
|
2020/03/12 | 3 | 47.80 | 6 | 47.50 | 47.55 | -3 | 7,448 | -0.04% |
|
2020/03/11 | 1 | 50.00 | 0 | 0.00 | 49.40 | 1 | 7,319 | 0.01% |
|
2020/03/10 | 2 | 49.53 | 0 | 0.00 | 49.60 | 2 | 7,263 | 0.03% |
|
2020/03/09 | 3 | 50.57 | 0 | 0.00 | 50.10 | 3 | 7,117 | 0.04% |
|
2020/03/04 | 1 | 51.80 | 0 | 0.00 | 51.90 | 1 | 6,967 | 0.01% |
|
2020/03/02 | 0 | 0.00 | 4 | 52.55 | 52.20 | -4 | 6,841 | -0.06% |
|
2020/02/27 | 2 | 52.60 | 1 | 52.30 | 52.10 | 1 | 6,759 | 0.01% |
|
2020/02/26 | 8 | 53.95 | 2 | 54.00 | 53.90 | 6 | 6,686 | 0.09% |
|
2020/02/25 | 10 | 54.40 | 2 | 54.50 | 54.40 | 8 | 6,672 | 0.12% |
|
2020/02/24 | 3 | 55.23 | 0 | 0.00 | 55.30 | 3 | 6,702 | 0.04% |
|
2020/02/21 | 14 | 55.41 | 4 | 55.38 | 54.90 | 10 | 6,633 | 0.15% |
|
2020/02/20 | 2 | 57.20 | 16 | 57.36 | 58.00 | -14 | 6,321 | -0.22% |
|
2020/02/19 | 8 | 59.33 | 1 | 60.20 | 57.70 | 7 | 6,154 | 0.11% |
|
2020/02/18 | 1 | 58.10 | 0 | 0.00 | 58.30 | 1 | 6,006 | 0.02% |
|
2020/02/17 | 4 | 58.83 | 2 | 58.70 | 58.70 | 2 | 5,922 | 0.03% |
|
2020/02/14 | 6 | 58.85 | 10 | 58.56 | 58.90 | -4 | 5,789 | -0.07% |
|
2020/02/13 | 1 | 58.40 | 36 | 57.89 | 59.00 | -35 | 5,527 | -0.63% |
|
2020/02/12 | 0 | 0.00 | 29 | 56.72 | 56.00 | -29 | 5,085 | -0.57% |
|
2020/02/11 | 2 | 55.15 | 7 | 55.26 | 55.80 | -5 | 4,882 | -0.10% |
|
2020/02/10 | 6 | 53.88 | 19 | 53.84 | 54.30 | -13 | 4,523 | -0.29% |
|
2020/02/07 | 3 | 52.03 | 5 | 52.34 | 51.90 | -2 | 4,220 | -0.05% |
|
2020/02/06 | 3 | 51.83 | 7 | 52.19 | 52.20 | -4 | 4,323 | -0.09% |
|
2020/02/05 | 5 | 51.42 | 4 | 51.68 | 51.40 | 1 | 4,346 | 0.02% |
|
2020/02/04 | 4 | 50.93 | 0 | 0.00 | 50.90 | 4 | 4,316 | 0.09% |
|
2020/02/03 | 3 | 50.40 | 9 | 50.78 | 51.10 | -6 | 4,300 | -0.14% |
|
2020/01/31 | 0 | 0.00 | 12 | 51.13 | 51.20 | -12 | 4,330 | -0.28% |
|
2020/01/30 | 0 | 0.00 | 14 | 50.28 | 50.80 | -14 | 4,358 | -0.32% |
|
2020/01/20 | 5 | 52.42 | 12 | 52.45 | 52.20 | -7 | 4,395 | -0.16% |
|
2020/01/17 | 13 | 51.90 | 9 | 51.84 | 51.90 | 4 | 4,311 | 0.09% |
|
2020/01/16 | 2 | 51.35 | 1 | 51.50 | 51.20 | 1 | 4,218 | 0.02% |
|
2020/01/15 | 0 | 0.00 | 1 | 50.70 | 50.40 | -1 | 4,204 | -0.02% |
|
2020/01/14 | 0 | 0.00 | 10 | 50.58 | 50.60 | -10 | 4,289 | -0.23% |
|
2020/01/13 | 0 | 0.00 | 10 | 50.65 | 50.60 | -10 | 4,324 | -0.23% |
|
2020/01/09 | 0 | 0.00 | 7 | 50.29 | 50.20 | -7 | 4,397 | -0.16% |
|
2020/01/08 | 12 | 50.15 | 4 | 49.90 | 50.30 | 8 | 4,419 | 0.18% |
|
2020/01/07 | 0 | 0.00 | 3 | 49.57 | 49.60 | -3 | 4,413 | -0.07% |
|
2020/01/06 | 0 | 0.00 | 5 | 50.10 | 50.00 | -5 | 4,421 | -0.11% |
|
2020/01/03 | 5 | 50.10 | 12 | 50.02 | 50.20 | -7 | 4,428 | -0.16% |
|
2020/01/02 | 5 | 50.14 | 0 | 0.00 | 50.00 | 5 | 4,433 | 0.11% |
|
2019/12/31 | 4 | 49.80 | 0 | 0.00 | 49.70 | 4 | 4,409 | 0.09% |
|
2019/12/30 | 15 | 50.27 | 0 | 0.00 | 50.10 | 15 | 4,382 | 0.34% |
|
2019/12/27 | 2 | 50.55 | 3 | 50.60 | 50.50 | -1 | 4,349 | -0.02% |
|
2019/12/26 | 4 | 50.65 | 2 | 50.70 | 50.70 | 2 | 4,383 | 0.05% |
|
2019/12/25 | 9 | 51.01 | 3 | 51.17 | 51.50 | 6 | 4,386 | 0.14% |
|
2019/12/24 | 12 | 50.82 | 4 | 50.90 | 50.80 | 8 | 4,499 | 0.18% |
|
2019/12/23 | 18 | 51.57 | 3 | 51.27 | 50.90 | 15 | 4,519 | 0.33% |
|
2019/12/20 | 8 | 52.28 | 7 | 52.34 | 52.00 | 1 | 4,684 | 0.02% |
|
2019/12/19 | 3 | 52.77 | 13 | 52.81 | 52.40 | -10 | 4,869 | -0.21% |
|
2019/12/18 | 25 | 52.37 | 40 | 52.31 | 52.70 | -15 | 4,889 | -0.31% |
|
2019/12/17 | 1 | 51.40 | 5 | 51.40 | 51.40 | -4 | 4,738 | -0.08% |
|
2019/12/16 | 12 | 50.89 | 45 | 51.06 | 51.20 | -33 | 4,757 | -0.69% |
|
2019/12/13 | 3 | 51.27 | 7 | 51.34 | 51.10 | -4 | 4,738 | -0.08% |
|
2019/12/12 | 0 | 0.00 | 3 | 51.00 | 50.80 | -3 | 4,715 | -0.06% |
|
2019/12/11 | 16 | 50.91 | 0 | 0.00 | 50.80 | 16 | 4,746 | 0.34% |
|
2019/12/10 | 10 | 50.55 | 0 | 0.00 | 50.90 | 10 | 4,764 | 0.21% |
|
2019/12/09 | 0 | 0.00 | 4 | 50.70 | 50.70 | -4 | 4,863 | -0.08% |
|
2019/12/06 | 2 | 50.70 | 0 | 0.00 | 50.50 | 2 | 4,915 | 0.04% |
|
2019/12/05 | 1 | 50.40 | 0 | 0.00 | 50.50 | 1 | 5,072 | 0.02% |
|
2019/12/04 | 1 | 50.40 | 0 | 0.00 | 50.40 | 1 | 5,144 | 0.02% |
|
2019/12/03 | 1 | 50.90 | 0 | 0.00 | 51.00 | 1 | 5,282 | 0.02% |
|
2019/12/02 | 4 | 50.18 | 0 | 0.00 | 50.70 | 4 | 5,346 | 0.07% |
|
2019/11/29 | 7 | 50.60 | 4 | 50.60 | 50.30 | 3 | 5,368 | 0.06% |
|
2019/11/28 | 0 | 0.00 | 2 | 51.00 | 50.80 | -2 | 5,511 | -0.04% |
|
2019/11/27 | 2 | 51.40 | 1 | 51.40 | 51.30 | 1 | 5,545 | 0.02% |
|
2019/11/26 | 3 | 51.60 | 11 | 51.35 | 51.40 | -8 | 5,572 | -0.14% |
|
2019/11/25 | 5 | 51.48 | 0 | 0.00 | 51.40 | 5 | 5,592 | 0.09% |
|
2019/11/21 | 6 | 51.87 | 6 | 51.67 | 51.80 | 0 | 5,816 | 0.00% |
|
2019/11/20 | 1 | 51.00 | 7 | 50.86 | 51.10 | -6 | 5,795 | -0.10% |
|
2019/11/19 | 4 | 50.43 | 1 | 50.90 | 50.80 | 3 | 5,872 | 0.05% |
|
2019/11/18 | 0 | 0.00 | 14 | 50.09 | 50.40 | -14 | 6,032 | -0.23% |
|
2019/11/15 | 9 | 49.08 | 5 | 49.05 | 49.05 | 4 | 6,428 | 0.06% |
|
2019/11/14 | 7 | 49.30 | 0 | 0.00 | 49.40 | 7 | 6,653 | 0.11% |
|
2019/11/13 | 18 | 50.66 | 41 | 50.66 | 49.95 | -23 | 6,828 | -0.34% |
|
2019/11/12 | 10 | 51.10 | 0 | 0.00 | 51.30 | 10 | 6,907 | 0.14% |
|
2019/11/11 | 0 | 0.00 | 2 | 51.50 | 51.30 | -2 | 7,085 | -0.03% |
|
2019/11/08 | 11 | 51.18 | 12 | 51.53 | 51.20 | -1 | 7,213 | -0.01% |
|
2019/11/07 | 6 | 51.32 | 1 | 51.50 | 51.10 | 5 | 7,432 | 0.07% |
|
2019/11/06 | 0 | 0.00 | 11 | 52.01 | 51.90 | -11 | 7,483 | -0.15% |
|
2019/11/05 | 5 | 52.68 | 17 | 52.61 | 52.60 | -12 | 7,449 | -0.16% |
|
2019/11/04 | 22 | 51.96 | 34 | 51.76 | 52.30 | -12 | 7,357 | -0.16% |
|
2019/11/01 | 1 | 50.70 | 7 | 51.01 | 51.20 | -6 | 7,285 | -0.08% |
|
2019/10/31 | 13 | 51.38 | 16 | 51.01 | 50.90 | -3 | 7,342 | -0.04% |
|
2019/10/30 | 1 | 50.70 | 0 | 0.00 | 50.70 | 1 | 7,389 | 0.01% |
|
2019/10/29 | 10 | 51.40 | 6 | 51.70 | 51.50 | 4 | 7,347 | 0.05% |
|
2019/10/28 | 2 | 51.40 | 7 | 51.64 | 51.50 | -5 | 7,324 | -0.07% |
|
2019/10/25 | 0 | 0.00 | 7 | 50.44 | 50.50 | -7 | 7,221 | -0.10% |
|
2019/10/24 | 7 | 49.97 | 6 | 50.03 | 50.20 | 1 | 7,216 | 0.01% |
|
2019/10/23 | 15 | 50.13 | 4 | 50.08 | 49.80 | 11 | 7,276 | 0.15% |
|
2019/10/22 | 11 | 50.16 | 1 | 50.00 | 50.00 | 10 | 7,270 | 0.14% |
|
2019/10/21 | 5 | 49.41 | 0 | 0.00 | 49.30 | 5 | 7,251 | 0.07% |
|
2019/10/18 | 19 | 49.01 | 0 | 0.00 | 49.00 | 19 | 7,237 | 0.26% |
|
2019/10/17 | 2 | 48.95 | 7 | 48.84 | 49.30 | -5 | 7,309 | -0.07% |
|
2019/10/16 | 0 | 0.00 | 33 | 49.25 | 49.20 | -33 | 7,294 | -0.45% |
|
2019/10/15 | 12 | 49.50 | 1 | 49.35 | 49.35 | 11 | 7,321 | 0.15% |
|
2019/10/14 | 0 | 0.00 | 10 | 50.20 | 49.75 | -10 | 7,402 | -0.14% |
|
2019/10/09 | 4 | 49.38 | 3 | 49.35 | 49.35 | 1 | 7,571 | 0.01% |
|
2019/10/08 | 13 | 49.79 | 1 | 49.65 | 49.70 | 12 | 7,693 | 0.16% |
|
2019/10/07 | 0 | 0.00 | 2 | 50.25 | 50.20 | -2 | 7,754 | -0.03% |
|
2019/10/04 | 1 | 50.70 | 3 | 50.77 | 50.20 | -2 | 7,807 | -0.03% |
|
2019/10/03 | 4 | 50.15 | 11 | 50.01 | 50.20 | -7 | 7,897 | -0.09% |
|
2019/10/02 | 5 | 50.28 | 2 | 50.10 | 50.10 | 3 | 7,934 | 0.04% |
|
2019/10/01 | 26 | 49.31 | 2 | 49.30 | 49.45 | 24 | 7,976 | 0.30% |
|
2019/09/27 | 4 | 49.60 | 9 | 49.88 | 49.65 | -5 | 8,032 | -0.06% |
|
2019/09/26 | 4 | 51.60 | 0 | 0.00 | 51.10 | 4 | 8,010 | 0.05% |
|
2019/09/25 | 48 | 52.29 | 2 | 53.90 | 51.80 | 46 | 8,066 | 0.57% |
|
2019/09/24 | 20 | 53.30 | 61 | 53.16 | 53.90 | -41 | 7,979 | -0.51% |
|
2019/09/23 | 2 | 51.95 | 16 | 52.01 | 52.30 | -14 | 7,952 | -0.18% |
|
2019/09/20 | 27 | 51.39 | 21 | 52.01 | 51.10 | 6 | 8,281 | 0.07% |
|
2019/09/19 | 33 | 51.09 | 2 | 50.80 | 50.90 | 31 | 8,405 | 0.37% |
|
2019/09/18 | 1 | 51.50 | 7 | 51.11 | 51.10 | -6 | 8,555 | -0.07% |
|
2019/09/17 | 16 | 51.64 | 1 | 51.40 | 51.20 | 15 | 8,635 | 0.17% |
|
2019/09/16 | 5 | 51.70 | 1 | 51.50 | 51.70 | 4 | 8,714 | 0.05% |
|
2019/09/12 | 11 | 52.42 | 0 | 0.00 | 52.70 | 11 | 8,734 | 0.13% |
|
2019/09/11 | 13 | 52.56 | 32 | 53.38 | 52.30 | -19 | 8,823 | -0.22% |
|
2019/09/10 | 27 | 52.74 | 14 | 52.98 | 53.30 | 13 | 8,828 | 0.15% |
|
2019/09/09 | 37 | 53.34 | 55 | 53.44 | 53.30 | -18 | 8,780 | -0.21% |
|
2019/09/06 | 35 | 52.50 | 46 | 52.43 | 52.40 | -11 | 8,627 | -0.13% |
|
2019/09/05 | 34 | 52.49 | 24 | 51.99 | 52.40 | 10 | 8,571 | 0.12% |
|
2019/09/04 | 28 | 50.68 | 21 | 50.70 | 50.70 | 7 | 8,444 | 0.08% |
|
2019/09/03 | 1 | 51.10 | 8 | 51.16 | 51.30 | -7 | 8,423 | -0.08% |
|
2019/09/02 | 51 | 51.22 | 15 | 50.90 | 51.40 | 36 | 8,407 | 0.43% |
|
2019/08/30 | 10 | 52.20 | 0 | 0.00 | 52.80 | 10 | 8,226 | 0.12% |
|
2019/08/29 | 1 | 52.60 | 0 | 0.00 | 52.60 | 1 | 8,179 | 0.01% |
|
2019/08/28 | 3 | 52.70 | 10 | 52.80 | 53.00 | -7 | 8,140 | -0.09% |
|
2019/08/27 | 3 | 53.23 | 22 | 53.41 | 52.20 | -19 | 8,115 | -0.23% |
|
2019/08/26 | 29 | 53.18 | 20 | 52.87 | 52.70 | 9 | 8,061 | 0.11% |
|
2019/08/23 | 3 | 53.00 | 7 | 52.99 | 53.00 | -4 | 7,872 | -0.05% |
|
2019/08/22 | 4 | 53.50 | 11 | 53.05 | 53.30 | -7 | 7,829 | -0.09% |
|
2019/08/21 | 34 | 53.14 | 61 | 53.43 | 53.10 | -27 | 7,731 | -0.35% |
|
2019/08/20 | 88 | 52.09 | 80 | 52.42 | 52.80 | 8 | 7,524 | 0.11% |
|
2019/08/19 | 33 | 50.39 | 6 | 50.47 | 50.80 | 27 | 7,070 | 0.38% |
|
2019/08/16 | 5 | 48.55 | 11 | 48.49 | 49.60 | -6 | 6,718 | -0.09% |
|
2019/08/14 | 9 | 48.83 | 4 | 49.08 | 48.20 | 5 | 6,395 | 0.08% |
|
2019/08/13 | 1 | 49.85 | 3 | 49.82 | 49.40 | -2 | 6,243 | -0.03% |
|
2019/08/12 | 32 | 48.59 | 18 | 49.19 | 49.45 | 14 | 6,127 | 0.23% |
|
2019/08/08 | 1 | 47.10 | 34 | 47.14 | 46.80 | -33 | 5,960 | -0.55% |
|
2019/08/07 | 1 | 46.00 | 6 | 46.26 | 46.20 | -5 | 5,917 | -0.08% |
|
2019/08/06 | 12 | 45.00 | 2 | 46.28 | 46.50 | 10 | 5,914 | 0.17% |
|
2019/08/05 | 2 | 45.58 | 0 | 0.00 | 45.60 | 2 | 5,859 | 0.03% |
|
2019/08/02 | 24 | 45.49 | 4 | 45.15 | 45.20 | 20 | 5,864 | 0.34% |
|
2019/08/01 | 21 | 46.42 | 3 | 45.80 | 45.55 | 18 | 5,812 | 0.31% |
|
2019/07/31 | 2 | 46.80 | 0 | 0.00 | 46.80 | 2 | 5,744 | 0.03% |
|
2019/07/30 | 20 | 47.38 | 0 | 0.00 | 47.30 | 20 | 5,716 | 0.35% |
|
2019/07/29 | 10 | 48.05 | 3 | 48.13 | 48.30 | 7 | 5,732 | 0.12% |
|
2019/07/26 | 1 | 48.85 | 0 | 0.00 | 48.70 | 1 | 5,685 | 0.02% |
|
2019/07/25 | 1 | 49.45 | 4 | 49.05 | 48.75 | -3 | 5,664 | -0.05% |
|
2019/07/24 | 40 | 49.00 | 2 | 49.33 | 48.90 | 38 | 5,604 | 0.68% |
|
2019/07/23 | 36 | 49.00 | 13 | 48.93 | 49.00 | 23 | 5,588 | 0.41% |
|
2019/07/22 | 1 | 48.25 | 0 | 0.00 | 48.35 | 1 | 5,537 | 0.02% |
|
2019/07/19 | 11 | 48.29 | 3 | 48.00 | 48.20 | 8 | 5,577 | 0.14% |
|
2019/07/18 | 10 | 48.00 | 0 | 0.00 | 48.05 | 10 | 5,493 | 0.18% |
|
2019/07/17 | 1 | 48.85 | 0 | 0.00 | 48.90 | 1 | 5,448 | 0.02% |
|
2019/07/16 | 2 | 50.20 | 1 | 48.95 | 48.80 | 1 | 5,380 | 0.02% |
|
2019/07/15 | 11 | 49.94 | 1 | 49.90 | 49.90 | 10 | 5,272 | 0.19% |
|
2019/07/12 | 4 | 53.38 | 20 | 53.24 | 53.50 | -16 | 5,095 | -0.31% |
|
2019/07/11 | 6 | 52.97 | 42 | 52.80 | 52.80 | -36 | 5,063 | -0.71% |
|
2019/07/10 | 0 | 0.00 | 1 | 52.50 | 52.50 | -1 | 5,002 | -0.02% |
|
2019/07/09 | 11 | 53.24 | 4 | 52.30 | 52.30 | 7 | 4,972 | 0.14% |
|
2019/07/05 | 1 | 55.40 | 1 | 54.30 | 54.70 | 0 | 4,867 | 0.00% |
|
2019/07/04 | 2 | 55.80 | 9 | 55.16 | 54.60 | -7 | 4,792 | -0.15% |
|
2019/07/03 | 5 | 54.20 | 5 | 54.32 | 54.40 | 0 | 4,751 | 0.00% |
|
2019/07/02 | 2 | 53.60 | 2 | 53.80 | 54.20 | 0 | 4,750 | 0.00% |
|
2019/07/01 | 4 | 53.85 | 4 | 53.70 | 53.80 | 0 | 4,823 | 0.00% |
|
2019/06/28 | 7 | 52.64 | 2 | 52.10 | 53.20 | 5 | 4,739 | 0.11% |
|
2019/06/27 | 2 | 52.30 | 20 | 52.86 | 53.40 | -18 | 4,581 | -0.39% |
|
2019/06/26 | 1 | 49.25 | 8 | 49.36 | 50.00 | -7 | 4,170 | -0.17% |
|
2019/06/25 | 0 | 0.00 | 28 | 47.72 | 47.75 | -28 | 3,984 | -0.70% |
|
2019/06/24 | 6 | 46.35 | 0 | 0.00 | 46.90 | 6 | 3,885 | 0.15% |
|
2019/06/21 | 4 | 47.16 | 0 | 0.00 | 46.40 | 4 | 3,819 | 0.10% |
|
2019/06/20 | 4 | 47.59 | 1 | 47.75 | 47.50 | 3 | 3,768 | 0.08% |
|
2019/06/19 | 7 | 48.40 | 18 | 47.93 | 48.50 | -11 | 3,870 | -0.28% |
|
2019/06/18 | 7 | 46.58 | 8 | 47.03 | 47.05 | -1 | 4,005 | -0.02% |
|
2019/06/17 | 2 | 45.35 | 0 | 0.00 | 44.80 | 2 | 3,948 | 0.05% |
|
2019/06/13 | 9 | 44.97 | 0 | 0.00 | 44.55 | 9 | 4,114 | 0.22% |
|
2019/06/12 | 11 | 44.32 | 0 | 0.00 | 44.45 | 11 | 4,140 | 0.27% |
|
2019/06/11 | 4 | 44.69 | 2 | 45.00 | 44.45 | 2 | 4,158 | 0.05% |
|
2019/06/10 | 1 | 45.45 | 0 | 0.00 | 45.20 | 1 | 4,144 | 0.02% |
|
2019/05/31 | 1 | 45.05 | 0 | 0.00 | 45.75 | 1 | 4,431 | 0.02% |
|
2019/05/29 | 5 | 44.30 | 0 | 0.00 | 44.40 | 5 | 4,598 | 0.11% |
|
2019/05/28 | 5 | 45.90 | 0 | 0.00 | 45.35 | 5 | 4,723 | 0.11% |
|
2019/05/23 | 1 | 43.95 | 1 | 44.00 | 43.90 | 0 | 5,306 | 0.00% |
|
2019/05/22 | 1 | 45.50 | 0 | 0.00 | 44.90 | 1 | 5,607 | 0.02% |
|
2019/05/17 | 0 | 0.00 | 3 | 44.95 | 44.90 | -3 | 6,113 | -0.05% |
|
2019/05/16 | 0 | 0.00 | 1 | 45.50 | 44.95 | -1 | 6,412 | -0.02% |
|
2019/05/15 | 1 | 46.95 | 10 | 47.40 | 46.80 | -9 | 6,446 | -0.14% |
|
2019/05/13 | 1 | 46.80 | 0 | 0.00 | 46.50 | 1 | 6,653 | 0.02% |
|
2019/05/09 | 2 | 46.93 | 2 | 48.50 | 47.20 | 0 | 6,687 | 0.00% |
|
2019/05/08 | 0 | 0.00 | 1 | 48.55 | 48.55 | -1 | 6,683 | -0.01% |
|
2019/05/07 | 2 | 49.10 | 2 | 49.05 | 49.00 | 0 | 6,734 | 0.00% |
|
2019/05/06 | 5 | 48.26 | 0 | 0.00 | 48.05 | 5 | 6,786 | 0.07% |
|
2019/05/03 | 4 | 50.03 | 0 | 0.00 | 50.00 | 4 | 6,882 | 0.06% |
|
2019/05/02 | 4 | 49.98 | 0 | 0.00 | 50.10 | 4 | 6,924 | 0.06% |
|
2019/04/29 | 6 | 49.64 | 0 | 0.00 | 49.60 | 6 | 6,982 | 0.09% |
|
2019/04/26 | 1 | 50.90 | 0 | 0.00 | 50.80 | 1 | 6,989 | 0.01% |
|
2019/04/25 | 0 | 0.00 | 1 | 51.90 | 51.30 | -1 | 7,103 | -0.01% |
|
2019/04/24 | 1 | 51.60 | 0 | 0.00 | 52.80 | 1 | 7,086 | 0.01% |
|
2019/04/23 | 1 | 51.50 | 2 | 51.40 | 51.20 | -1 | 7,089 | -0.01% |
|
2019/04/22 | 0 | 0.00 | 2 | 51.75 | 51.10 | -2 | 7,156 | -0.03% |
|
2019/04/19 | 1 | 51.50 | 0 | 0.00 | 51.50 | 1 | 7,234 | 0.01% |
|
2019/04/18 | 0 | 0.00 | 22 | 52.10 | 51.20 | -22 | 7,282 | -0.30% |
|
2019/04/16 | 0 | 0.00 | 3 | 50.87 | 51.90 | -3 | 7,450 | -0.04% |
|
2019/04/15 | 10 | 50.20 | 0 | 0.00 | 50.50 | 10 | 7,540 | 0.13% |
|
2019/04/12 | 2 | 50.45 | 1 | 51.00 | 49.90 | 1 | 7,649 | 0.01% |
|
2019/04/11 | 0 | 0.00 | 1 | 50.60 | 50.80 | -1 | 7,721 | -0.01% |
|
2019/04/10 | 0 | 0.00 | 5 | 51.36 | 51.00 | -5 | 7,800 | -0.06% |
|
2019/04/09 | 1 | 52.60 | 1 | 52.20 | 52.30 | 0 | 7,968 | 0.00% |
|
2019/04/08 | 3 | 51.60 | 1 | 51.60 | 51.40 | 2 | 8,215 | 0.02% |
|
2019/04/03 | 2 | 51.95 | 5 | 51.44 | 51.20 | -3 | 8,665 | -0.03% |
|
2019/04/01 | 0 | 0.00 | 1 | 49.35 | 49.30 | -1 | 9,380 | -0.01% |
|
2019/03/29 | 2 | 49.25 | 0 | 0.00 | 49.10 | 2 | 9,440 | 0.02% |
|
2019/03/27 | 0 | 0.00 | 3 | 48.35 | 49.00 | -3 | 9,779 | -0.03% |
|
2019/03/26 | 2 | 49.15 | 0 | 0.00 | 49.30 | 2 | 9,742 | 0.02% |
|
2019/03/22 | 5 | 50.62 | 4 | 50.75 | 50.50 | 1 | 9,734 | 0.01% |
|
2019/03/21 | 1 | 49.70 | 11 | 50.31 | 50.50 | -10 | 9,659 | -0.10% |
|
2019/03/20 | 0 | 0.00 | 2 | 48.00 | 48.00 | -2 | 9,503 | -0.02% |
|
2019/03/19 | 2 | 48.15 | 1 | 48.00 | 48.00 | 1 | 9,530 | 0.01% |
|
2019/03/18 | 11 | 47.15 | 2 | 47.30 | 47.40 | 9 | 9,614 | 0.09% |
|
2019/03/15 | 1 | 45.85 | 1 | 45.95 | 45.65 | 0 | 9,592 | 0.00% |
|
2019/03/12 | 3 | 46.77 | 5 | 46.85 | 46.65 | -2 | 9,668 | -0.02% |
|
2019/03/11 | 2 | 46.50 | 1 | 46.30 | 46.65 | 1 | 9,782 | 0.01% |
|
2019/03/08 | 5 | 46.44 | 0 | 0.00 | 46.35 | 5 | 9,850 | 0.05% |
|
2019/03/07 | 2 | 46.85 | 5 | 46.98 | 46.70 | -3 | 9,953 | -0.03% |
|
2019/03/06 | 2 | 48.43 | 7 | 47.77 | 47.75 | -5 | 10,031 | -0.05% |
|
2019/03/05 | 3 | 48.23 | 5 | 48.01 | 47.75 | -2 | 10,119 | -0.02% |
|
2019/03/04 | 0 | 0.00 | 6 | 48.65 | 48.90 | -6 | 10,064 | -0.06% |
|
2019/02/27 | 6 | 48.43 | 3 | 48.35 | 47.90 | 3 | 10,060 | 0.03% |
|
2019/02/26 | 5 | 47.35 | 16 | 47.78 | 47.70 | -11 | 9,914 | -0.11% |
|
2019/02/25 | 1 | 46.10 | 1 | 46.20 | 46.10 | 0 | 9,622 | 0.00% |
|
2019/02/22 | 1 | 45.50 | 1 | 45.80 | 45.60 | 0 | 9,614 | 0.00% |
|
2019/02/21 | 17 | 46.39 | 5 | 46.22 | 45.50 | 12 | 9,562 | 0.13% |
|
2019/02/20 | 3 | 45.12 | 6 | 45.57 | 46.00 | -3 | 9,284 | -0.03% |
|
2019/02/19 | 5 | 44.61 | 2 | 44.78 | 44.80 | 3 | 9,157 | 0.03% |
|
2019/02/18 | 3 | 44.58 | 5 | 44.52 | 44.65 | -2 | 9,236 | -0.02% |
|
2019/02/15 | 9 | 43.79 | 14 | 43.99 | 44.00 | -5 | 9,092 | -0.05% |
|
2019/02/14 | 3 | 42.93 | 1 | 42.75 | 42.95 | 2 | 8,790 | 0.02% |
|
2019/02/13 | 3 | 42.13 | 15 | 42.28 | 42.90 | -12 | 8,705 | -0.14% |
|
2019/02/12 | 3 | 41.72 | 12 | 41.77 | 41.70 | -9 | 8,571 | -0.10% |
|
2019/02/11 | 2 | 40.45 | 6 | 40.46 | 40.75 | -4 | 8,450 | -0.05% |
|
2019/01/30 | 1 | 40.20 | 2 | 40.30 | 40.15 | -1 | 8,432 | -0.01% |
|
2019/01/28 | 5 | 40.34 | 0 | 0.00 | 40.30 | 5 | 8,391 | 0.06% |
|
2019/01/25 | 13 | 40.20 | 2 | 40.10 | 40.00 | 11 | 8,403 | 0.13% |
|
2019/01/24 | 15 | 40.15 | 1 | 40.30 | 39.95 | 14 | 8,410 | 0.17% |
|
2019/01/21 | 2 | 40.33 | 1 | 40.30 | 40.40 | 1 | 8,351 | 0.01% |
|
2019/01/18 | 1 | 40.20 | 1 | 40.25 | 39.80 | 0 | 8,403 | 0.00% |
|
2019/01/17 | 7 | 40.26 | 0 | 0.00 | 39.85 | 7 | 8,447 | 0.08% |
|
2019/01/16 | 7 | 39.79 | 0 | 0.00 | 39.70 | 7 | 8,393 | 0.08% |
|
2019/01/15 | 0 | 0.00 | 3 | 39.80 | 39.80 | -3 | 8,382 | -0.04% |
|
2019/01/14 | 4 | 39.55 | 0 | 0.00 | 38.90 | 4 | 8,399 | 0.05% |
|
2019/01/11 | 0 | 0.00 | 1 | 39.55 | 39.50 | -1 | 8,398 | -0.01% |
|
2019/01/10 | 0 | 0.00 | 1 | 39.75 | 40.15 | -1 | 8,360 | -0.01% |
|
2019/01/09 | 4 | 40.20 | 2 | 40.15 | 39.80 | 2 | 8,352 | 0.02% |
|
2019/01/08 | 6 | 41.19 | 6 | 41.03 | 40.85 | 0 | 8,174 | 0.00% |
|
2019/01/07 | 16 | 40.44 | 0 | 0.00 | 41.15 | 16 | 8,064 | 0.20% |
|
2019/01/04 | 57 | 38.29 | 1 | 38.70 | 39.20 | 56 | 7,973 | 0.70% |
|
2019/01/03 | 3 | 38.57 | 2 | 39.18 | 38.65 | 1 | 7,928 | 0.01% |
|
2019/01/02 | 5 | 39.98 | 1 | 39.70 | 39.40 | 4 | 7,860 | 0.05% |
|
2018/12/28 | 8 | 40.39 | 7 | 40.02 | 40.20 | 1 | 7,801 | 0.01% |
|
2018/12/27 | 10 | 41.65 | 6 | 41.96 | 40.45 | 4 | 7,688 | 0.05% |
|
2018/12/26 | 13 | 42.18 | 4 | 44.23 | 41.30 | 9 | 7,361 | 0.12% |
|
2018/12/25 | 13 | 43.90 | 14.2 | 43.70 | 44.90 | -1.2 | 6,817 | -0.02% |
|
2018/12/24 | 14 | 41.23 | 22 | 42.56 | 43.55 | -8 | 6,266 | -0.13% |
|
2018/12/22 | 11 | 40.04 | 13 | 39.92 | 39.70 | -2 | 5,869 | -0.03% |
|
2018/12/21 | 5 | 38.92 | 5 | 39.68 | 38.75 | 0 | 5,801 | 0.00% |
|
2018/12/20 | 0 | 0.00 | 1 | 37.70 | 37.55 | -1 | 5,515 | -0.02% |
|
2018/12/17 | 0.2 | 37.90 | 0 | 0.00 | 37.75 | 0.2 | 5,397 | 0.00% |
|
2018/12/14 | 0 | 0.00 | 1 | 38.00 | 38.15 | -1 | 5,426 | -0.02% |
|
2018/12/13 | 7 | 38.76 | 0 | 0.00 | 38.70 | 7 | 5,354 | 0.13% |
|
2018/12/11 | 10 | 39.36 | 0 | 0.00 | 39.00 | 10 | 5,259 | 0.19% |
|
2018/12/10 | 1 | 40.40 | 0 | 0.00 | 40.80 | 1 | 5,168 | 0.02% |
|
2018/12/07 | 1 | 39.65 | 0 | 0.00 | 40.05 | 1 | 5,145 | 0.02% |
|
2018/12/06 | 1 | 39.40 | 6 | 40.12 | 39.20 | -5 | 5,147 | -0.10% |
|
2018/12/05 | 1 | 40.70 | 2 | 40.70 | 40.95 | -1 | 5,118 | -0.02% |
|
2018/12/04 | 3 | 41.82 | 1 | 41.80 | 41.70 | 2 | 5,152 | 0.04% |
|
2018/12/03 | 1 | 39.90 | 2 | 40.40 | 41.10 | -1 | 5,077 | -0.02% |
|
2018/11/30 | 5 | 39.04 | 1 | 39.50 | 38.85 | 4 | 4,964 | 0.08% |
|
2018/11/29 | 7 | 39.76 | 2 | 39.93 | 38.60 | 5 | 4,884 | 0.10% |
|
2018/11/28 | 1 | 39.40 | 15 | 38.77 | 39.40 | -14 | 4,733 | -0.30% |
|
2018/11/27 | 2 | 37.23 | 1 | 37.20 | 37.15 | 1 | 4,594 | 0.02% |
|
2018/11/26 | 1 | 37.75 | 0 | 0.00 | 37.90 | 1 | 4,559 | 0.02% |
|
2018/11/22 | 0 | 0.00 | 1 | 38.20 | 38.00 | -1 | 4,684 | -0.02% |
|
2018/11/21 | 2 | 36.90 | 0 | 0.00 | 37.05 | 2 | 4,700 | 0.04% |
|
2018/11/20 | 9 | 38.34 | 0 | 0.00 | 38.25 | 9 | 4,633 | 0.19% |
|
2018/11/19 | 5 | 38.80 | 1 | 39.25 | 39.20 | 4 | 4,569 | 0.09% |
|
2018/11/16 | 2 | 37.85 | 0 | 0.00 | 38.50 | 2 | 4,576 | 0.04% |
|
2018/11/15 | 0 | 0.00 | 2 | 39.85 | 38.30 | -2 | 4,481 | -0.04% |
|
2018/11/14 | 2 | 40.88 | 1 | 40.90 | 40.20 | 1 | 4,495 | 0.02% |
|
2018/11/13 | 3 | 39.83 | 1 | 40.30 | 40.40 | 2 | 4,610 | 0.04% |
|
2018/11/12 | 2 | 41.60 | 0 | 0.00 | 41.45 | 2 | 4,841 | 0.04% |
|
2018/11/09 | 0 | 0.00 | 2 | 41.45 | 41.55 | -2 | 4,917 | -0.04% |
|
2018/11/07 | 1 | 42.00 | 1 | 42.15 | 42.00 | 0 | 5,234 | 0.00% |
|
2018/11/05 | 2 | 41.20 | 3 | 41.33 | 41.50 | -1 | 5,310 | -0.02% |
|
2018/11/02 | 3 | 43.47 | 0 | 0.00 | 42.05 | 3 | 5,347 | 0.06% |
|
2018/11/01 | 0 | 0.00 | 4 | 42.35 | 42.50 | -4 | 5,348 | -0.07% |
|
2018/10/31 | 0 | 0.00 | 1 | 40.30 | 40.45 | -1 | 5,354 | -0.02% |
|
2018/10/30 | 3 | 38.63 | 0 | 0.00 | 39.00 | 3 | 5,361 | 0.06% |
|
2018/10/29 | 1 | 39.95 | 0 | 0.00 | 39.90 | 1 | 5,366 | 0.02% |
|
2018/10/26 | 1 | 39.75 | 3 | 39.97 | 40.20 | -2 | 5,447 | -0.04% |
|
2018/10/25 | 0 | 0.00 | 5 | 38.90 | 39.00 | -5 | 5,461 | -0.09% |
|
2018/10/24 | 5 | 38.30 | 0 | 0.00 | 38.45 | 5 | 5,452 | 0.09% |
|
2018/10/18 | 0 | 0.00 | 1 | 40.90 | 40.65 | -1 | 6,136 | -0.02% |
|
2018/10/17 | 2 | 40.85 | 0 | 0.00 | 40.65 | 2 | 6,369 | 0.03% |
|
2018/10/12 | 2 | 42.15 | 0 | 0.00 | 42.50 | 2 | 6,653 | 0.03% |
|
2018/10/11 | 0 | 0.00 | 7 | 41.75 | 41.70 | -7 | 6,817 | -0.10% |
|
2018/10/08 | 1 | 46.95 | 0 | 0.00 | 47.60 | 1 | 6,735 | 0.01% |
|
2018/10/05 | 1 | 45.80 | 0 | 0.00 | 46.15 | 1 | 6,728 | 0.01% |
|
2018/10/04 | 1 | 48.00 | 0 | 0.00 | 47.95 | 1 | 6,706 | 0.01% |
|
2018/10/03 | 0 | 0.00 | 3 | 48.38 | 48.15 | -3 | 6,761 | -0.04% |
|
2018/10/02 | 1 | 49.25 | 2 | 49.25 | 48.80 | -1 | 6,824 | -0.01% |
|
2018/10/01 | 5 | 48.93 | 0 | 0.00 | 49.20 | 5 | 6,911 | 0.07% |
|
2018/09/27 | 2 | 48.10 | 0 | 0.00 | 48.00 | 2 | 7,092 | 0.03% |
|
2018/09/26 | 1 | 48.20 | 0 | 0.00 | 48.20 | 1 | 7,165 | 0.01% |
|
2018/09/21 | 1 | 48.45 | 0 | 0.00 | 48.60 | 1 | 7,166 | 0.01% |
|
2018/09/20 | 0 | 0.00 | 1 | 48.65 | 48.60 | -1 | 7,211 | -0.01% |
|
2018/09/19 | 3 | 50.02 | 0 | 0.00 | 49.90 | 3 | 7,207 | 0.04% |
|
2018/09/17 | 1 | 51.40 | 2 | 51.45 | 51.60 | -1 | 7,234 | -0.01% |
|
2018/09/14 | 0 | 0.00 | 2 | 51.45 | 51.90 | -2 | 7,293 | -0.03% |
|
2018/09/12 | 2 | 50.03 | 1 | 49.70 | 49.20 | 1 | 7,430 | 0.01% |
|
2018/09/11 | 1 | 49.55 | 0 | 0.00 | 50.10 | 1 | 7,486 | 0.01% |
|
2018/09/10 | 2 | 49.10 | 0 | 0.00 | 48.95 | 2 | 7,595 | 0.03% |
|
2018/09/07 | 1 | 49.70 | 0 | 0.00 | 49.70 | 1 | 7,645 | 0.01% |
|
2018/09/06 | 2 | 52.55 | 0 | 0.00 | 51.70 | 2 | 7,630 | 0.03% |
|
2018/09/05 | 1 | 52.50 | 0 | 0.00 | 52.30 | 1 | 7,654 | 0.01% |
|
2018/09/03 | 0 | 0.00 | 1 | 52.20 | 52.00 | -1 | 7,880 | -0.01% |
|
2018/08/30 | 1 | 51.90 | 5 | 52.02 | 51.30 | -4 | 8,074 | -0.05% |
|
2018/08/29 | 4 | 53.35 | 1 | 53.80 | 53.00 | 3 | 8,043 | 0.04% |
|
2018/08/28 | 2 | 53.60 | 6 | 53.95 | 53.70 | -4 | 8,093 | -0.05% |
|
2018/08/27 | 32 | 52.35 | 4 | 52.10 | 52.80 | 28 | 8,079 | 0.35% |
|
2018/08/23 | 5 | 51.58 | 0 | 0.00 | 51.90 | 5 | 8,243 | 0.06% |
|
2018/08/22 | 1 | 51.70 | 0 | 0.00 | 51.30 | 1 | 8,319 | 0.01% |
|
2018/08/21 | 0 | 0.00 | 2 | 52.10 | 52.00 | -2 | 8,311 | -0.02% |
|
2018/08/20 | 0 | 0.00 | 31 | 49.20 | 49.00 | -31 | 8,274 | -0.37% |
|
2018/08/17 | 7 | 51.29 | 0 | 0.00 | 50.30 | 7 | 8,296 | 0.08% |
|
2018/08/16 | 3 | 53.17 | 1 | 53.40 | 53.20 | 2 | 8,213 | 0.02% |
|
2018/08/15 | 2 | 54.50 | 7 | 54.57 | 54.40 | -5 | 8,285 | -0.06% |
|
2018/08/14 | 1 | 56.60 | 1 | 56.60 | 56.40 | 0 | 8,167 | 0.00% |
|
2018/08/13 | 4 | 54.80 | 0 | 0.00 | 54.80 | 4 | 8,390 | 0.05% |
|
2018/08/10 | 0 | 0.00 | 7 | 57.86 | 57.20 | -7 | 8,745 | -0.08% |
|
2018/08/09 | 6 | 57.37 | 4 | 57.35 | 57.10 | 2 | 9,040 | 0.02% |
|
2018/08/08 | 3 | 58.03 | 2 | 57.95 | 57.40 | 1 | 9,330 | 0.01% |
|
2018/08/07 | 4 | 57.75 | 1 | 57.60 | 57.60 | 3 | 9,430 | 0.03% |
|
2018/08/06 | 1 | 58.00 | 0 | 0.00 | 58.20 | 1 | 9,564 | 0.01% |
|
2018/08/03 | 1 | 59.00 | 0 | 0.00 | 58.90 | 1 | 9,636 | 0.01% |
|
2018/08/02 | 5 | 59.58 | 15 | 59.61 | 58.80 | -10 | 9,871 | -0.10% |
|
2018/08/01 | 1 | 62.00 | 0 | 0.00 | 61.40 | 1 | 9,899 | 0.01% |
|
2018/07/31 | 4 | 61.23 | 0 | 0.00 | 61.40 | 4 | 9,873 | 0.04% |
|
2018/07/30 | 3 | 60.73 | 0 | 0.00 | 60.30 | 3 | 9,961 | 0.03% |
|
2018/07/27 | 1 | 63.70 | 2 | 62.90 | 62.70 | -1 | 9,989 | -0.01% |
|
2018/07/26 | 19 | 63.53 | 2 | 64.85 | 63.40 | 17 | 9,945 | 0.17% |
|
2018/07/25 | 10 | 65.91 | 4 | 65.95 | 66.30 | 6 | 9,752 | 0.06% |
|
2018/07/24 | 2 | 61.40 | 11 | 61.90 | 62.40 | -9 | 9,346 | -0.10% |
|
2018/07/23 | 1 | 58.20 | 0 | 0.00 | 57.70 | 1 | 9,108 | 0.01% |
|
2018/07/20 | 15 | 59.61 | 0 | 0.00 | 58.00 | 15 | 9,078 | 0.17% |
|
2018/07/19 | 19 | 61.96 | 27 | 61.08 | 61.10 | -8 | 8,995 | -0.09% |
|
2018/07/18 | 0 | 0.00 | 8 | 62.75 | 62.80 | -8 | 8,980 | -0.09% |
|
2018/07/17 | 1 | 59.10 | 0 | 0.00 | 59.50 | 1 | 8,875 | 0.01% |
|
2018/07/13 | 2 | 59.15 | 1 | 59.20 | 59.20 | 1 | 9,048 | 0.01% |
|
2018/07/12 | 3 | 59.13 | 0 | 0.00 | 58.20 | 3 | 9,086 | 0.03% |
|
2018/07/11 | 2 | 62.75 | 0 | 0.00 | 62.60 | 2 | 9,133 | 0.02% |
|
2018/07/09 | 1 | 61.60 | 1 | 61.90 | 61.60 | 0 | 9,201 | 0.00% |
|
2018/07/06 | 2 | 64.35 | 1 | 65.20 | 64.20 | 1 | 9,259 | 0.01% |
|
2018/07/05 | 11 | 64.76 | 7 | 64.36 | 63.70 | 4 | 9,486 | 0.04% |
|
2018/07/04 | 3 | 66.53 | 4 | 67.08 | 67.70 | -1 | 9,449 | -0.01% |
|
2018/07/03 | 1 | 65.00 | 1 | 67.00 | 65.00 | 0 | 9,552 | 0.00% |
|
2018/07/02 | 2 | 67.05 | 2 | 66.70 | 66.30 | 0 | 9,586 | 0.00% |
|
2018/06/29 | 17 | 66.39 | 17 | 66.65 | 67.40 | 0 | 9,666 | 0.00% |
|
2018/06/28 | 2 | 65.30 | 0 | 0.00 | 65.30 | 2 | 9,593 | 0.02% |
|
2018/06/27 | 5 | 68.50 | 5 | 68.50 | 68.20 | 0 | 9,591 | 0.00% |
|
2018/06/26 | 0 | 0.00 | 1 | 67.00 | 68.00 | -1 | 9,593 | -0.01% |
|
2018/06/25 | 0 | 0.00 | 2 | 67.05 | 67.90 | -2 | 9,618 | -0.02% |
|
2018/06/22 | 13 | 68.32 | 9 | 67.72 | 67.50 | 4 | 9,587 | 0.04% |
|
2018/06/21 | 10 | 72.23 | 3 | 73.20 | 71.60 | 7 | 9,489 | 0.07% |
|
2018/06/20 | 8 | 73.93 | 3 | 73.50 | 73.60 | 5 | 9,533 | 0.05% |
|
2018/06/19 | 3 | 74.43 | 4 | 75.90 | 76.50 | -1 | 9,505 | -0.01% |
|
2018/06/15 | 1 | 74.30 | 1 | 74.90 | 73.90 | 0 | 9,390 | 0.00% |
|
2018/06/14 | 3 | 75.63 | 5 | 76.12 | 75.10 | -2 | 9,317 | -0.02% |
|
2018/06/13 | 3 | 76.60 | 3 | 77.00 | 76.60 | 0 | 9,411 | 0.00% |
|
2018/06/12 | 4 | 76.63 | 5 | 76.88 | 77.20 | -1 | 9,510 | -0.01% |
|
2018/06/11 | 7 | 77.41 | 2 | 76.00 | 77.50 | 5 | 9,498 | 0.05% |
|
2018/06/08 | 3 | 75.20 | 0 | 0.00 | 74.50 | 3 | 9,390 | 0.03% |
|
2018/06/07 | 1 | 74.20 | 0 | 0.00 | 74.30 | 1 | 9,394 | 0.01% |
|
2018/06/06 | 1 | 76.20 | 3 | 76.77 | 76.40 | -2 | 9,451 | -0.02% |
|
2018/06/05 | 3 | 76.80 | 1 | 76.70 | 76.20 | 2 | 9,464 | 0.02% |
|
2018/06/04 | 3 | 79.40 | 0 | 0.00 | 78.80 | 3 | 9,714 | 0.03% |
|
2018/06/01 | 0 | 0.00 | 2 | 80.20 | 79.90 | -2 | 9,873 | -0.02% |
|
2018/05/30 | 1 | 79.30 | 0 | 0.00 | 78.60 | 1 | 9,870 | 0.01% |
|
2018/05/29 | 4 | 81.13 | 0 | 0.00 | 80.80 | 4 | 9,810 | 0.04% |
|
2018/05/28 | 1 | 81.80 | 0 | 0.00 | 82.20 | 1 | 9,801 | 0.01% |
|
2018/05/25 | 7 | 84.79 | 2 | 83.90 | 83.50 | 5 | 9,755 | 0.05% |
|
2018/05/24 | 0 | 0.00 | 2 | 86.95 | 86.40 | -2 | 9,690 | -0.02% |
|
2018/05/23 | 8 | 88.74 | 9 | 88.81 | 87.50 | -1 | 9,635 | -0.01% |
|
2018/05/22 | 6 | 87.22 | 5 | 85.90 | 88.80 | 1 | 9,591 | 0.01% |
|
2018/05/21 | 11 | 87.41 | 9 | 87.58 | 86.30 | 2 | 9,635 | 0.02% |
|
2018/05/18 | 7 | 83.11 | 16 | 83.65 | 85.20 | -9 | 9,483 | -0.09% |
|
2018/05/17 | 13 | 79.78 | 6.1 | 80.31 | 80.60 | 6.9 | 9,237 | 0.07% |
|
2018/05/16 | 12 | 79.20 | 12 | 79.28 | 75.60 | 0 | 9,016 | 0.00% |
|
2018/05/15 | 4 | 77.45 | 18 | 77.82 | 79.10 | -14 | 8,824 | -0.16% |
|
2018/05/14 | 3 | 76.43 | 9.1 | 76.08 | 77.50 | -6.1 | 8,869 | -0.07% |
|
2018/05/10 | 10 | 75.80 | 12 | 75.78 | 76.00 | -2 | 8,738 | -0.02% |
|
2018/05/09 | 1 | 71.90 | 2 | 72.00 | 71.90 | -1 | 8,561 | -0.01% |
|
2018/05/08 | 0 | 0.00 | 10 | 70.30 | 69.60 | -10 | 8,500 | -0.12% |
|
2018/05/07 | 0 | 0.00 | 4 | 71.70 | 71.60 | -4 | 8,561 | -0.05% |
|
2018/05/04 | 0 | 0.00 | 8 | 68.60 | 69.30 | -8 | 8,656 | -0.09% |
|
2018/05/03 | 0 | 0.00 | 5 | 67.16 | 66.30 | -5 | 8,631 | -0.06% |
|
2018/04/27 | 1 | 64.10 | 0 | 0.00 | 63.90 | 1 | 9,098 | 0.01% |
|
2018/04/26 | 5 | 63.50 | 0 | 0.00 | 63.50 | 5 | 9,209 | 0.05% |
|
2018/04/25 | 1 | 64.10 | 0 | 0.00 | 64.50 | 1 | 9,162 | 0.01% |
|
2018/04/24 | 1 | 63.80 | 1 | 65.80 | 65.90 | 0 | 9,217 | 0.00% |
|
2018/04/20 | 12 | 64.69 | 0 | 0.00 | 64.50 | 12 | 9,316 | 0.13% |
|
2018/04/17 | 1 | 65.70 | 3 | 65.30 | 65.80 | -2 | 9,534 | -0.02% |
|
2018/04/16 | 1 | 68.50 | 0.7 | 66.80 | 66.70 | 0.3 | 9,561 | 0.00% |
|
2018/04/13 | 6 | 69.72 | 1 | 71.40 | 69.50 | 5 | 9,646 | 0.05% |
|
2018/04/12 | 9 | 71.02 | 7 | 71.07 | 71.20 | 2 | 9,783 | 0.02% |
|
2018/04/11 | 13 | 71.76 | 13 | 72.11 | 73.20 | 0 | 9,756 | 0.00% |
|
2018/04/10 | 2 | 68.35 | 0 | 0.00 | 67.80 | 2 | 9,676 | 0.02% |
|
2018/04/09 | 1 | 73.00 | 2 | 71.65 | 70.00 | -1 | 9,651 | -0.01% |
|
2018/04/03 | 2 | 68.95 | 5 | 69.08 | 68.50 | -3 | 9,496 | -0.03% |
|
2018/04/02 | 2 | 69.50 | 12 | 68.48 | 67.70 | -10 | 9,481 | -0.11% |
|
2018/03/30 | 3 | 67.87 | 0 | 0.00 | 66.10 | 3 | 9,371 | 0.03% |
|
2018/03/29 | 0 | 0.00 | 1 | 67.60 | 67.90 | -1 | 9,346 | -0.01% |
|
2018/03/28 | 7 | 68.29 | 8 | 67.16 | 66.80 | -1 | 9,330 | -0.01% |
|
2018/03/27 | 1 | 67.70 | 1 | 68.60 | 67.60 | 0 | 9,274 | 0.00% |
|
2018/03/23 | 1 | 66.70 | 0 | 0.00 | 66.60 | 1 | 9,455 | 0.01% |
|
2018/03/22 | 1 | 67.00 | 2 | 66.10 | 66.00 | -1 | 9,397 | -0.01% |
|
2018/03/21 | 3 | 67.40 | 0 | 0.00 | 66.70 | 3 | 9,471 | 0.03% |
|
2018/03/20 | 0 | 0.00 | 2 | 67.10 | 67.20 | -2 | 9,688 | -0.02% |
|
2018/03/19 | 2 | 67.10 | 2 | 67.90 | 66.90 | 0 | 9,804 | 0.00% |
|
2018/03/16 | 3 | 66.57 | 1 | 66.50 | 69.10 | 2 | 9,671 | 0.02% |
|
2018/03/15 | 1 | 67.80 | 1 | 67.70 | 67.70 | 0 | 9,560 | 0.00% |
|
2018/03/14 | 7 | 66.47 | 0 | 0.00 | 66.30 | 7 | 9,556 | 0.07% |
|
2018/03/12 | 3 | 66.80 | 8 | 67.08 | 66.60 | -5 | 9,519 | -0.05% |
|
2018/03/09 | 13 | 69.56 | 6 | 69.43 | 69.40 | 7 | 9,414 | 0.07% |
|
2018/03/08 | 15 | 73.66 | 20 | 75.39 | 72.40 | -5 | 9,334 | -0.05% |
|
2018/03/07 | 4 | 72.75 | 8 | 71.70 | 72.70 | -4 | 8,991 | -0.04% |
|
2018/03/06 | 0 | 0.00 | 1 | 69.50 | 69.30 | -1 | 8,905 | -0.01% |
|
2018/03/05 | 16 | 70.53 | 7 | 70.63 | 69.90 | 9 | 8,961 | 0.10% |
|
2018/03/02 | 4 | 68.40 | 0 | 0.00 | 68.10 | 4 | 8,984 | 0.04% |
|
2018/02/23 | 8 | 72.63 | 4 | 75.13 | 72.10 | 4 | 8,758 | 0.05% |
|
2018/02/22 | 9 | 72.49 | 2 | 73.10 | 72.50 | 7 | 8,743 | 0.08% |
|
2018/02/21 | 5 | 73.00 | 8 | 73.26 | 74.10 | -3 | 8,709 | -0.03% |
|
2018/02/12 | 3 | 68.27 | 2 | 68.20 | 67.40 | 1 | 8,591 | 0.01% |
|
2018/02/09 | 1 | 68.90 | 3 | 68.20 | 66.30 | -2 | 8,509 | -0.02% |
|
2018/02/08 | 0 | 0.00 | 10 | 67.36 | 67.00 | -10 | 8,355 | -0.12% |
|
2018/02/07 | 13 | 66.71 | 7 | 68.47 | 66.00 | 6 | 8,327 | 0.07% |
|
2018/02/06 | 3 | 63.70 | 2 | 64.00 | 64.70 | 1 | 8,225 | 0.01% |
|
2018/02/05 | 11 | 69.73 | 1 | 70.00 | 69.00 | 10 | 8,162 | 0.12% |
|
2018/02/02 | 3 | 73.73 | 3 | 73.73 | 74.40 | 0 | 8,218 | 0.00% |
|
2018/02/01 | 3 | 72.10 | 2 | 72.60 | 71.70 | 1 | 8,375 | 0.01% |
|
2018/01/31 | 1 | 71.60 | 2 | 72.95 | 72.70 | -1 | 8,392 | -0.01% |
|
2018/01/30 | 4 | 72.93 | 1 | 73.80 | 74.20 | 3 | 8,342 | 0.04% |
|
2018/01/29 | 6 | 75.37 | 14 | 74.85 | 75.00 | -8 | 8,311 | -0.10% |
|
2018/01/26 | 9 | 70.87 | 2 | 70.40 | 70.40 | 7 | 8,146 | 0.09% |
|
2018/01/25 | 3 | 72.63 | 0 | 0.00 | 72.80 | 3 | 8,089 | 0.04% |
|
2018/01/24 | 6 | 70.88 | 9 | 71.23 | 70.30 | -3 | 8,017 | -0.04% |
|
2018/01/23 | 1 | 67.30 | 1 | 69.40 | 67.00 | 0 | 7,896 | 0.00% |
|
2018/01/22 | 3 | 66.80 | 3 | 66.77 | 67.30 | 0 | 7,883 | 0.00% |
|
2018/01/18 | 2 | 64.60 | 4 | 65.15 | 64.20 | -2 | 7,966 | -0.03% |
|
2018/01/17 | 1 | 65.20 | 1 | 65.40 | 65.20 | 0 | 8,030 | 0.00% |
|
2018/01/16 | 5 | 65.18 | 4 | 64.20 | 63.00 | 1 | 8,226 | 0.01% |
|
2018/01/15 | 1 | 63.20 | 2 | 63.60 | 63.30 | -1 | 8,247 | -0.01% |
|
2018/01/12 | 6 | 67.37 | 7 | 65.90 | 65.60 | -1 | 8,190 | -0.01% |
|
2018/01/11 | 5 | 66.60 | 3 | 66.90 | 68.00 | 2 | 8,023 | 0.02% |
|
2018/01/10 | 0 | 0.00 | 1 | 63.40 | 61.90 | -1 | 7,768 | -0.01% |
|
2018/01/09 | 0 | 0.00 | 5 | 63.20 | 61.50 | -5 | 7,634 | -0.07% |
|
2018/01/08 | 2 | 60.80 | 3 | 59.67 | 61.00 | -1 | 7,466 | -0.01% |
|
2018/01/05 | 1 | 58.20 | 3.5 | 57.99 | 58.20 | -2.5 | 7,233 | -0.03% |
|
2018/01/04 | 7 | 57.64 | 916 | 57.19 | 59.20 | -909 | 7,106 | -12.79% |
大賣/鉅額交易
|
2018/01/03 | 1 | 54.20 | 4 | 53.98 | 55.30 | -3 | 6,888 | -0.04% |
|
2018/01/02 | 3 | 53.50 | 0 | 0.00 | 52.80 | 3 | 6,782 | 0.04% |
|