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
元大-蘆洲中正 券商分點個股進出
元大-蘆洲中正 券商分點全部個股操作績效/獲利分析
日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
2024/03/27 | 16 | 176.03 | 2 | 176.50 | 178.00 | 14 | 2,243 | 0.62% |
|
2024/03/26 | 4 | 175.00 | 0 | 0.00 | 174.50 | 4 | 2,263 | 0.18% |
|
2024/03/22 | 5 | 175.60 | 1.1 | 177.95 | 176.00 | 3.9 | 2,267 | 0.17% |
|
2024/03/21 | 0.1 | 183.00 | 9.1 | 183.66 | 183.00 | -9 | 2,239 | -0.40% |
|
2024/03/20 | 13.1 | 179.39 | 29.8 | 179.16 | 179.50 | -16.8 | 2,190 | -0.76% |
|
2024/03/19 | 7.1 | 174.08 | 1.2 | 172.38 | 174.00 | 5.8 | 2,086 | 0.28% |
|
2024/03/18 | 3.1 | 166.50 | 6 | 167.83 | 170.50 | -2.9 | 2,028 | -0.14% |
|
2024/03/15 | 0 | 0.00 | 4 | 168.75 | 166.50 | -4 | 1,994 | -0.20% |
|
2024/03/14 | 5.1 | 166.78 | 2 | 164.50 | 164.00 | 3.1 | 1,949 | 0.16% |
|
2024/03/13 | 3.2 | 173.57 | 1 | 176.50 | 171.50 | 2.2 | 1,908 | 0.11% |
|
2024/03/12 | 0.7 | 170.93 | 1.4 | 170.11 | 171.00 | -0.7 | 1,815 | -0.04% |
|
2024/03/11 | 0.2 | 165.00 | 0 | 0.00 | 164.00 | 0.2 | 1,757 | 0.01% |
|
2024/03/08 | 3 | 164.83 | 9 | 167.67 | 169.00 | -6 | 1,733 | -0.35% |
|
2024/03/07 | 5 | 165.20 | 2 | 165.00 | 165.00 | 3 | 1,693 | 0.18% |
|
2024/03/06 | 0.1 | 165.00 | 0 | 0.00 | 164.50 | 0.1 | 1,692 | 0.01% |
|
2024/03/05 | 1 | 166.00 | 0 | 0.00 | 166.00 | 1 | 1,696 | 0.06% |
|
2024/03/01 | 0.1 | 166.00 | 0 | 0.00 | 165.50 | 0.1 | 1,686 | 0.01% |
|
2024/02/29 | 2 | 167.00 | 0.3 | 165.50 | 165.00 | 1.7 | 1,690 | 0.10% |
|
2024/02/27 | 0 | 0.00 | 4 | 169.50 | 167.00 | -4 | 1,683 | -0.24% |
|
2024/02/26 | 3.3 | 169.00 | 1 | 167.50 | 169.50 | 2.3 | 1,664 | 0.14% |
|
2024/02/23 | 2.1 | 166.05 | 4 | 166.50 | 164.50 | -1.9 | 1,652 | -0.11% |
|
2024/02/20 | 1 | 167.00 | 0 | 0.00 | 165.00 | 1 | 1,644 | 0.06% |
|
2024/02/19 | 1 | 165.50 | 1 | 167.50 | 166.00 | 0 | 1,636 | 0.00% |
|
2024/02/16 | 3 | 170.00 | 8 | 166.38 | 169.50 | -5 | 1,640 | -0.30% |
|
2024/02/15 | 6 | 161.50 | 5 | 159.50 | 161.50 | 1 | 1,564 | 0.06% |
|
2024/02/05 | 0 | 0.00 | 1 | 154.00 | 154.00 | -1 | 1,527 | -0.07% |
|
2024/02/02 | 0 | 0.00 | 1 | 152.50 | 153.00 | -1 | 1,575 | -0.06% |
|
2024/01/31 | 2 | 151.75 | 0 | 0.00 | 152.00 | 2 | 1,839 | 0.11% |
|
2024/01/30 | 1 | 151.00 | 0 | 0.00 | 151.50 | 1 | 1,869 | 0.05% |
|
2024/01/17 | 0 | 151.00 | 0 | 0.00 | 151.00 | 0 | 2,377 | 0.00% |
|
2024/01/08 | 1 | 153.00 | 0 | 0.00 | 149.50 | 1 | 2,675 | 0.04% |
|
2023/12/29 | 0 | 0.00 | 1 | 150.50 | 150.50 | -1 | 3,040 | -0.03% |
|
2023/12/28 | 0 | 0.00 | 1 | 150.00 | 150.00 | -1 | 3,098 | -0.03% |
|
2023/12/27 | 0 | 0.00 | 1 | 151.00 | 151.50 | -1 | 3,188 | -0.03% |
|
2023/12/26 | 1 | 148.00 | 1 | 147.50 | 149.00 | 0 | 3,185 | 0.00% |
|
2023/12/25 | 1 | 148.00 | 2 | 147.50 | 148.50 | -1 | 3,218 | -0.03% |
|
2023/12/22 | 2 | 148.00 | 0 | 0.00 | 148.50 | 2 | 3,296 | 0.06% |
|
2023/12/21 | 1 | 148.00 | 0 | 0.00 | 147.00 | 1 | 3,317 | 0.03% |
|
2023/12/20 | 1 | 150.50 | 2 | 150.50 | 150.00 | -1 | 3,317 | -0.03% |
|
2023/12/19 | 2 | 151.00 | 1 | 151.00 | 151.00 | 1 | 3,376 | 0.03% |
|
2023/12/18 | 1 | 152.00 | 0 | 155.50 | 152.00 | 1 | 3,454 | 0.03% |
|
2023/12/15 | 0 | 0.00 | 3 | 161.83 | 155.00 | -3 | 3,561 | -0.08% |
|
2023/12/13 | 0 | 0.00 | 2 | 158.50 | 162.00 | -2 | 3,715 | -0.05% |
|
2023/12/11 | 1 | 156.50 | 1 | 158.50 | 158.00 | 0 | 4,195 | 0.00% |
|
2023/12/08 | 2 | 159.00 | 0 | 0.00 | 158.50 | 2 | 4,291 | 0.05% |
|
2023/12/06 | 0 | 0.00 | 1 | 156.00 | 156.00 | -1 | 4,561 | -0.02% |
|
2023/12/05 | 0 | 0.00 | 6 | 159.00 | 158.00 | -6 | 4,784 | -0.13% |
|
2023/12/04 | 7 | 162.79 | 6 | 161.50 | 161.50 | 1 | 4,929 | 0.02% |
|
2023/11/30 | 0 | 0.00 | 1 | 156.50 | 156.50 | -1 | 5,117 | -0.02% |
|
2023/11/27 | 6 | 156.50 | 1 | 156.00 | 154.50 | 5 | 5,377 | 0.09% |
|
2023/11/24 | 2 | 156.75 | 1 | 156.50 | 156.00 | 1 | 5,403 | 0.02% |
|
2023/11/23 | 0 | 0.00 | 1 | 157.00 | 155.50 | -1 | 5,410 | -0.02% |
|
2023/11/22 | 1 | 154.50 | 1 | 157.00 | 156.50 | 0 | 5,423 | 0.00% |
|
2023/11/21 | 0 | 0.00 | 1 | 155.00 | 154.50 | -1 | 5,415 | -0.02% |
|
2023/11/20 | 1 | 155.00 | 0 | 0.00 | 154.00 | 1 | 5,431 | 0.02% |
|
2023/11/17 | 0 | 0.00 | 2 | 153.50 | 154.00 | -2 | 5,436 | -0.04% |
|
2023/11/16 | 1 | 155.50 | 0 | 0.00 | 152.50 | 1 | 5,455 | 0.02% |
|
2023/11/15 | 0 | 0.00 | 1 | 154.50 | 154.50 | -1 | 5,475 | -0.02% |
|
2023/11/13 | 0 | 0.00 | 4 | 150.50 | 149.50 | -4 | 5,534 | -0.07% |
|
2023/11/10 | 2.2 | 150.23 | 3 | 150.17 | 150.00 | -0.8 | 5,539 | -0.01% |
|
2023/11/09 | 7.1 | 155.46 | 1.3 | 158.72 | 151.50 | 5.8 | 5,521 | 0.11% |
|
2023/11/08 | 1 | 164.00 | 7 | 166.64 | 165.50 | -6 | 5,366 | -0.11% |
|
2023/11/07 | 1 | 165.00 | 4 | 165.88 | 167.00 | -3 | 5,334 | -0.06% |
|
2023/11/06 | 5 | 164.00 | 5 | 164.00 | 165.00 | 0 | 5,428 | 0.00% |
|
2023/11/03 | 5 | 162.40 | 0 | 0.00 | 161.50 | 5 | 5,490 | 0.09% |
|
2023/11/02 | 0 | 0.00 | 2 | 167.00 | 168.00 | -2 | 5,484 | -0.04% |
|
2023/11/01 | 1 | 161.00 | 1 | 162.50 | 161.00 | 0 | 5,444 | 0.00% |
|
2023/10/31 | 2 | 165.00 | 0 | 0.00 | 162.50 | 2 | 5,473 | 0.04% |
|
2023/10/30 | 1 | 166.00 | 1 | 167.00 | 167.00 | 0 | 5,542 | 0.00% |
|
2023/10/27 | 7.1 | 161.86 | 1 | 161.50 | 160.50 | 6.1 | 5,563 | 0.11% |
|
2023/10/26 | 1.3 | 165.85 | 2 | 165.50 | 165.50 | -0.7 | 5,623 | -0.01% |
|
2023/10/25 | 4 | 167.63 | 3 | 168.50 | 169.00 | 1 | 5,875 | 0.02% |
|
2023/10/24 | 0 | 0.00 | 4 | 165.13 | 166.00 | -4 | 6,020 | -0.07% |
|
2023/10/20 | 1 | 161.00 | 0 | 0.00 | 163.00 | 1 | 6,025 | 0.02% |
|
2023/10/19 | 3 | 163.50 | 1 | 161.00 | 163.50 | 2 | 6,023 | 0.03% |
|
2023/10/18 | 2 | 163.75 | 2 | 161.75 | 161.00 | 0 | 6,051 | 0.00% |
|
2023/10/17 | 5 | 163.50 | 0 | 0.00 | 162.50 | 5 | 6,021 | 0.08% |
|
2023/10/16 | 11 | 158.77 | 1 | 159.00 | 160.00 | 10 | 5,994 | 0.17% |
|
2023/10/13 | 3 | 166.50 | 0 | 0.00 | 165.50 | 3 | 5,990 | 0.05% |
|
2023/10/12 | 9 | 165.61 | 4 | 168.00 | 166.50 | 5 | 6,041 | 0.08% |
|
2023/10/11 | 3 | 169.33 | 3 | 169.50 | 166.50 | 0 | 6,026 | 0.00% |
|
2023/10/06 | 4 | 162.75 | 4.1 | 163.51 | 163.50 | -0.1 | 5,902 | 0.00% |
|
2023/10/05 | 10 | 162.00 | 10 | 159.50 | 160.00 | 0 | 5,830 | 0.00% |
|
2023/10/04 | 0 | 0.00 | 2 | 160.25 | 159.50 | -2 | 5,803 | -0.03% |
|
2023/10/03 | 3 | 160.83 | 5 | 160.60 | 159.00 | -2 | 5,813 | -0.03% |
|
2023/10/02 | 1 | 157.50 | 1 | 158.00 | 157.00 | 0 | 5,731 | 0.00% |
|
2023/09/28 | 4 | 156.88 | 5 | 157.10 | 157.00 | -1 | 5,700 | -0.02% |
|
2023/09/27 | 8 | 158.18 | 6 | 159.50 | 158.00 | 2 | 5,659 | 0.04% |
|
2023/09/26 | 2 | 164.00 | 2 | 163.50 | 161.50 | 0 | 5,594 | 0.00% |
|
2023/09/25 | 2 | 166.50 | 1 | 167.00 | 164.50 | 1 | 5,561 | 0.02% |
|
2023/09/22 | 1.1 | 165.01 | 2 | 165.25 | 164.50 | -0.9 | 5,520 | -0.02% |
|
2023/09/21 | 3 | 167.83 | 5 | 167.99 | 167.50 | -2 | 5,438 | -0.04% |
|
2023/09/20 | 1 | 176.50 | 3 | 176.67 | 174.00 | -2 | 5,320 | -0.04% |
|
2023/09/19 | 5 | 178.80 | 4 | 178.75 | 177.50 | 1 | 5,208 | 0.02% |
|
2023/09/18 | 1 | 179.00 | 1.1 | 176.21 | 178.50 | -0.1 | 5,120 | 0.00% |
|
2023/09/15 | 7 | 178.43 | 14 | 178.82 | 179.00 | -7 | 5,045 | -0.14% |
|
2023/09/14 | 2 | 175.00 | 25.5 | 173.75 | 175.50 | -23.5 | 4,840 | -0.48% |
|
2023/09/13 | 8 | 161.63 | 8 | 162.23 | 163.00 | 0.1 | 4,610 | 0.00% |
|
2023/09/12 | 11.1 | 159.53 | 11.2 | 161.56 | 161.00 | -0.2 | 4,530 | 0.00% |
|
2023/09/11 | 13.1 | 161.39 | 4.1 | 159.36 | 158.00 | 9.1 | 4,435 | 0.20% |
|
2023/09/08 | 15 | 157.37 | 80.5 | 162.44 | 162.50 | -65.5 | 4,292 | -1.53% |
|
2023/09/07 | 8.3 | 154.31 | 9.5 | 156.69 | 154.50 | -1.2 | 4,174 | -0.03% |
|
2023/09/06 | 3.1 | 149.71 | 1.3 | 149.00 | 151.00 | 1.8 | 4,066 | 0.04% |
|
2023/09/05 | 64 | 148.77 | 2 | 149.25 | 151.00 | 62 | 4,082 | 1.52% |
|
2023/09/04 | 7 | 147.21 | 10.2 | 147.62 | 151.50 | -3.2 | 4,021 | -0.08% |
|
2023/09/01 | 4.1 | 140.96 | 0 | 0.00 | 138.00 | 4.1 | 3,809 | 0.11% |
|
2023/08/31 | 1.3 | 143.23 | 0.1 | 142.00 | 143.50 | 1.2 | 3,788 | 0.03% |
|
2023/08/30 | 2.3 | 140.33 | 0.2 | 142.00 | 142.50 | 2.2 | 3,758 | 0.06% |
|
2023/08/29 | 2 | 139.75 | 2 | 140.25 | 140.00 | 0 | 3,729 | 0.00% |
|
2023/08/24 | 1.1 | 138.52 | 2.2 | 140.64 | 138.50 | -1.2 | 3,708 | -0.03% |
|
2023/08/23 | 0 | 0.00 | 1 | 137.50 | 137.50 | -1 | 3,692 | -0.03% |
|
2023/08/22 | 0 | 0.00 | 4 | 136.13 | 135.50 | -4 | 3,708 | -0.11% |
|
2023/08/21 | 2.1 | 132.73 | 3 | 132.50 | 132.50 | -1 | 3,694 | -0.03% |
|
2023/08/18 | 5.1 | 136.09 | 2 | 136.78 | 134.50 | 3.1 | 3,715 | 0.08% |
|
2023/08/17 | 5 | 140.30 | 3 | 141.33 | 143.50 | 2 | 3,654 | 0.05% |
|
2023/08/16 | 2 | 137.75 | 2 | 138.25 | 139.00 | 0 | 3,618 | 0.00% |
|
2023/08/15 | 0.4 | 139.00 | 1 | 138.02 | 138.50 | -0.6 | 3,633 | -0.02% |
|
2023/08/14 | 1 | 135.00 | 3 | 135.33 | 135.00 | -2 | 3,618 | -0.06% |
|
2023/08/11 | 3 | 136.83 | 1 | 138.50 | 137.00 | 2 | 3,596 | 0.06% |
|
2023/08/10 | 3.1 | 137.42 | 11.1 | 134.63 | 135.00 | -8 | 3,591 | -0.22% |
|
2023/08/09 | 2.1 | 138.19 | 1 | 137.00 | 140.00 | 1.1 | 3,507 | 0.03% |
|
2023/08/08 | 2 | 143.00 | 1 | 144.00 | 144.00 | 1 | 3,467 | 0.03% |
|
2023/08/07 | 1 | 143.00 | 0 | 0.00 | 143.00 | 1 | 3,449 | 0.03% |
|
2023/08/04 | 1 | 144.00 | 3 | 142.83 | 142.00 | -2 | 3,442 | -0.06% |
|
2023/08/02 | 5 | 143.81 | 2 | 143.00 | 142.00 | 3 | 3,450 | 0.09% |
|
2023/08/01 | 0 | 150.50 | 0.1 | 149.04 | 151.00 | -0.1 | 3,392 | 0.00% |
|
2023/07/31 | 1.5 | 153.33 | 9 | 156.33 | 154.50 | -7.5 | 3,376 | -0.22% |
|
2023/07/28 | 7.1 | 153.88 | 7 | 150.08 | 158.00 | 0.1 | 3,230 | 0.00% |
|
2023/07/27 | 2 | 140.00 | 12 | 142.13 | 146.00 | -10 | 2,921 | -0.34% |
|
2023/07/26 | 1 | 132.50 | 1 | 134.50 | 133.00 | 0 | 2,698 | 0.00% |
|
2023/07/24 | 0 | 0.00 | 0.3 | 131.76 | 131.50 | -0.3 | 2,598 | -0.01% |
|
2023/07/21 | 0 | 0.00 | 0 | 132.00 | 132.50 | 0 | 2,556 | 0.00% |
|
2023/07/20 | 0.6 | 128.00 | 2 | 129.00 | 129.00 | -1.4 | 2,509 | -0.05% |
|
2023/07/19 | 1 | 127.50 | 0.4 | 127.25 | 127.00 | 0.6 | 2,475 | 0.02% |
|
2023/07/18 | 0 | 0.00 | 2 | 128.92 | 128.00 | -2 | 2,445 | -0.08% |
|
2023/07/17 | 8 | 127.44 | 3 | 127.00 | 128.00 | 5 | 2,379 | 0.21% |
|
2023/07/14 | 1.3 | 123.50 | 1.1 | 123.89 | 124.00 | 0.2 | 2,286 | 0.01% |
|
2023/07/13 | 0.3 | 121.00 | 5 | 120.00 | 120.00 | -4.7 | 2,206 | -0.21% |
|
2023/07/12 | 6 | 120.25 | 0.1 | 120.00 | 118.50 | 6 | 2,168 | 0.27% |
|
2023/07/11 | 3 | 120.33 | 0.4 | 120.38 | 120.50 | 2.6 | 2,158 | 0.12% |
|
2023/07/10 | 5 | 121.00 | 0 | 0.00 | 121.00 | 5 | 2,133 | 0.23% |
|
2023/07/07 | 2 | 116.50 | 2.3 | 116.01 | 117.50 | -0.3 | 2,091 | -0.02% |
|
2023/07/06 | 1 | 116.50 | 0.5 | 117.34 | 118.00 | 0.5 | 2,077 | 0.03% |
|
2023/07/05 | 2 | 117.25 | 0 | 0.00 | 116.50 | 2 | 2,061 | 0.10% |
|
2023/07/04 | 2 | 116.75 | 0.1 | 115.50 | 118.00 | 2 | 2,043 | 0.10% |
|
2023/07/03 | 1.7 | 114.59 | 1 | 113.50 | 115.00 | 0.7 | 2,016 | 0.03% |
|
2023/06/26 | 0 | 0.00 | 1 | 112.00 | 112.50 | -1 | 1,940 | -0.05% |
|
2023/06/21 | 1 | 115.50 | 1 | 116.00 | 116.00 | 0 | 1,920 | 0.00% |
|
2023/06/20 | 0 | 112.18 | 2 | 112.25 | 113.00 | -2 | 1,896 | -0.10% |
|
2023/06/19 | 1 | 122.00 | 0 | 0.00 | 121.00 | 1 | 1,851 | 0.05% |
|
2023/06/16 | 0.3 | 121.99 | 1 | 122.00 | 122.00 | -0.7 | 1,813 | -0.04% |
|
2023/06/15 | 2 | 122.25 | 0 | 0.00 | 121.50 | 2 | 1,785 | 0.11% |
|
2023/06/14 | 0 | 0.00 | 1 | 122.00 | 122.00 | -1 | 1,765 | -0.06% |
|
2023/06/13 | 0 | 123.00 | 0 | 0.00 | 123.00 | 0 | 1,726 | 0.00% |
|
2023/06/12 | 1 | 113.50 | 1 | 113.00 | 117.00 | 0 | 1,611 | 0.00% |
|
2023/06/09 | 1 | 118.50 | 1 | 119.50 | 117.50 | 0 | 1,558 | 0.00% |
|
2023/06/08 | 3 | 118.67 | 3 | 118.67 | 118.50 | 0 | 1,456 | 0.00% |
|
2023/06/05 | 2 | 113.25 | 2 | 113.00 | 113.50 | 0 | 1,359 | 0.00% |
|
2023/05/31 | 0 | 0.00 | 9 | 113.22 | 112.00 | -9 | 1,340 | -0.67% |
|
2023/05/30 | 0 | 0.00 | 1 | 114.00 | 113.50 | -1 | 1,328 | -0.08% |
|
2023/05/29 | 1 | 111.50 | 0 | 0.00 | 113.50 | 1 | 1,315 | 0.08% |
|
2023/05/26 | 0 | 0.00 | 20 | 110.50 | 110.50 | -20 | 1,360 | -1.47% |
|
2023/05/25 | 21 | 112.00 | 2 | 111.00 | 112.00 | 19 | 1,339 | 1.42% |
|
2023/05/24 | 1 | 112.00 | 1 | 111.00 | 111.00 | 0 | 1,324 | 0.00% |
|
2023/05/23 | 2 | 109.75 | 4 | 109.38 | 109.00 | -2 | 1,259 | -0.16% |
|
2023/05/22 | 1 | 108.00 | 1 | 107.50 | 107.50 | 0 | 1,229 | 0.00% |
|
2023/05/19 | 1 | 106.50 | 4 | 106.50 | 105.50 | -3 | 1,204 | -0.25% |
|
2023/05/18 | 2 | 104.50 | 4 | 103.75 | 104.50 | -2 | 1,151 | -0.17% |
|
2023/05/17 | 1 | 104.00 | 0 | 0.00 | 103.50 | 1 | 1,128 | 0.09% |
|
2023/05/16 | 0 | 0.00 | 2 | 101.50 | 102.50 | -2 | 1,103 | -0.18% |
|
2023/05/15 | 1 | 98.70 | 2 | 98.80 | 100.50 | -1 | 1,084 | -0.09% |
|
2023/05/12 | 1 | 101.00 | 3 | 100.83 | 102.00 | -2 | 1,076 | -0.19% |
|
2023/05/10 | 2 | 100.00 | 1 | 98.50 | 100.00 | 1 | 1,051 | 0.10% |
|
2023/05/09 | 2 | 98.80 | 3 | 99.23 | 99.20 | -1 | 1,023 | -0.10% |
|
2023/05/08 | 7 | 98.20 | 3.1 | 99.01 | 96.50 | 3.9 | 941 | 0.41% |
|
2023/05/05 | 0.1 | 96.20 | 1 | 96.70 | 96.00 | -0.9 | 878 | -0.10% |
|
2023/04/21 | 0 | 0.00 | 1 | 87.90 | 87.40 | -1 | 871 | -0.11% |
|
2023/04/20 | 0 | 0.00 | 2 | 89.00 | 88.90 | -2 | 880 | -0.23% |
|
2023/04/13 | 1 | 92.00 | 0 | 0.00 | 90.50 | 1 | 896 | 0.11% |
|
2023/04/12 | 2 | 92.00 | 4 | 91.78 | 92.90 | -2 | 896 | -0.22% |
|
2023/04/10 | 0 | 0.00 | 0 | 89.60 | 90.00 | 0 | 869 | 0.00% |
|
2023/04/07 | 0 | 0.00 | 2 | 90.50 | 90.00 | -2 | 896 | -0.22% |
|
2023/03/15 | 1 | 88.30 | 1 | 87.80 | 87.00 | 0 | 977 | 0.00% |
|
2023/03/10 | 0 | 88.30 | 0 | 0.00 | 88.20 | 0 | 976 | 0.00% |
|
2023/03/09 | 1 | 90.40 | 1 | 89.90 | 89.80 | 0 | 973 | 0.00% |
|
2023/03/07 | 0.1 | 89.60 | 2 | 89.10 | 89.50 | -1.9 | 949 | -0.20% |
|
2023/03/06 | 1 | 89.40 | 0 | 0.00 | 89.90 | 1 | 943 | 0.11% |
|
2023/02/24 | 3 | 89.60 | 0 | 0.00 | 88.90 | 3 | 914 | 0.33% |
|
2023/02/23 | 3 | 88.60 | 0.1 | 87.00 | 88.80 | 2.9 | 843 | 0.34% |
|
2023/02/22 | 0 | 0.00 | 1 | 86.30 | 86.70 | -1 | 832 | -0.12% |
|
2023/02/21 | 0 | 0.00 | 1 | 86.60 | 86.50 | -1 | 833 | -0.12% |
|
2023/02/20 | 1.1 | 86.31 | 0 | 0.00 | 86.30 | 1.1 | 872 | 0.13% |
|
2023/02/13 | 0 | 0.00 | 1 | 83.90 | 83.80 | -1 | 933 | -0.11% |
|
2023/02/10 | 0 | 0.00 | 1 | 85.00 | 85.20 | -1 | 922 | -0.11% |
|
2023/02/09 | 3 | 85.33 | 1 | 86.90 | 86.90 | 2 | 889 | 0.22% |
|
2023/02/08 | 0 | 0.00 | 1 | 83.20 | 82.60 | -1 | 828 | -0.12% |
|
2023/02/07 | 0 | 0.00 | 1 | 82.20 | 82.00 | -1 | 825 | -0.12% |
|
2023/02/01 | 1 | 80.30 | 0 | 0.00 | 81.30 | 1 | 766 | 0.13% |
|
2023/01/31 | 0 | 0.00 | 1 | 78.40 | 79.00 | -1 | 747 | -0.13% |
|
2023/01/30 | 1 | 76.60 | 0 | 0.00 | 77.10 | 1 | 731 | 0.14% |
|
2023/01/16 | 1 | 75.20 | 0 | 0.00 | 74.40 | 1 | 719 | 0.14% |
|
2023/01/12 | 0 | 0.00 | 1 | 76.10 | 76.00 | -1 | 714 | -0.14% |
|
2023/01/09 | 5 | 74.54 | 0 | 0.00 | 75.20 | 5 | 695 | 0.72% |
|
2023/01/06 | 0 | 0.00 | 2.1 | 75.09 | 74.90 | -2.1 | 686 | -0.30% |
|
2023/01/05 | 0 | 0.00 | 1 | 74.90 | 74.00 | -1 | 683 | -0.15% |
|
2023/01/04 | 0 | 0.00 | 3 | 74.37 | 74.30 | -3 | 683 | -0.44% |
|
2023/01/03 | 1 | 73.90 | 2 | 73.95 | 74.20 | -1 | 684 | -0.15% |
|
2022/12/30 | 1 | 74.60 | 0 | 0.00 | 73.30 | 1 | 679 | 0.15% |
|
2022/12/29 | 1 | 72.00 | 1 | 73.00 | 73.10 | 0 | 665 | 0.00% |
|
2022/12/28 | 1.1 | 73.60 | 0 | 0.00 | 72.60 | 1.1 | 666 | 0.16% |
|
2022/12/27 | 5 | 73.90 | 4 | 74.78 | 74.30 | 1 | 661 | 0.15% |
|
2022/12/26 | 0 | 0.00 | 2 | 71.35 | 71.90 | -2 | 633 | -0.32% |
|
2022/12/23 | 0 | 72.00 | 0 | 0.00 | 71.50 | 0 | 617 | 0.01% |
|
2022/12/20 | 0 | 0.00 | 2 | 70.70 | 70.80 | -2 | 632 | -0.32% |
|
2022/12/15 | 1.1 | 74.70 | 0 | 0.00 | 74.20 | 1.1 | 627 | 0.18% |
|
2022/12/13 | 0 | 0.00 | 1 | 76.50 | 75.10 | -1 | 614 | -0.16% |
|
2022/12/12 | 2 | 75.60 | 1 | 75.80 | 75.60 | 1 | 603 | 0.17% |
|
2022/12/09 | 2 | 74.60 | 4 | 75.58 | 75.60 | -2 | 577 | -0.35% |
|
2022/12/05 | 0 | 0.00 | 1 | 73.70 | 72.70 | -1 | 514 | -0.19% |
|
2022/12/01 | 0 | 0.00 | 1 | 72.60 | 72.40 | -1 | 508 | -0.20% |
|
2022/11/18 | 2 | 72.00 | 0 | 0.00 | 71.20 | 2 | 492 | 0.41% |
|
2022/11/17 | 1 | 72.10 | 0 | 71.90 | 72.10 | 1 | 486 | 0.20% |
|
2022/11/16 | 1 | 71.60 | 1 | 72.00 | 72.10 | 0 | 480 | 0.00% |
|
2022/11/15 | 0 | 0.00 | 30 | 68.80 | 69.40 | -30 | 436 | -6.87% |
|
2022/11/11 | 1 | 68.90 | 0 | 0.00 | 68.40 | 1 | 446 | 0.23% |
|
2022/11/10 | 0 | 0.00 | 1 | 67.80 | 68.30 | -1 | 428 | -0.23% |
|
2022/11/09 | 1 | 69.10 | 1 | 66.50 | 68.60 | 0 | 434 | 0.00% |
|
2022/11/08 | 0 | 0.00 | 2 | 64.00 | 63.80 | -2 | 414 | -0.48% |
|
2022/10/27 | 0 | 0.00 | 1 | 59.50 | 59.40 | -1 | 431 | -0.23% |
|
2022/10/19 | 0 | 0.00 | 1 | 58.60 | 58.60 | -1 | 443 | -0.23% |
|
2022/10/17 | 2 | 56.90 | 0 | 0.00 | 57.80 | 2 | 451 | 0.44% |
|
2022/10/13 | 0 | 0.00 | 1.1 | 55.43 | 55.30 | -1.1 | 455 | -0.24% |
|
2022/10/11 | 1 | 57.70 | 0 | 0.00 | 57.80 | 1 | 461 | 0.22% |
|
2022/10/04 | 0 | 0.00 | 1 | 60.70 | 60.60 | -1 | 553 | -0.18% |
|
2022/09/26 | 0 | 0.00 | 3 | 60.97 | 59.60 | -3 | 609 | -0.49% |
|
2022/09/15 | 2 | 66.70 | 0 | 0.00 | 66.40 | 2 | 667 | 0.30% |
|
2022/09/01 | 0 | 0.00 | 1 | 69.50 | 69.00 | -1 | 783 | -0.13% |
|
2022/08/31 | 0 | 0.00 | 1 | 69.50 | 70.20 | -1 | 808 | -0.12% |
|
2022/08/30 | 2 | 69.70 | 0 | 0.00 | 69.60 | 2 | 815 | 0.25% |
|
2022/08/29 | 0 | 0.00 | 0.3 | 70.10 | 69.50 | -0.3 | 818 | -0.04% |
|
2022/08/26 | 0 | 0.00 | 3.2 | 71.34 | 71.00 | -3.2 | 833 | -0.39% |
|
2022/08/25 | 1 | 71.10 | 0 | 0.00 | 70.80 | 1 | 846 | 0.12% |
|
2022/08/18 | 1 | 73.00 | 1 | 72.81 | 72.70 | 0 | 947 | 0.00% |
|
2022/08/17 | 0 | 0.00 | 1 | 71.80 | 71.90 | -1 | 940 | -0.11% |
|
2022/08/16 | 0.1 | 72.00 | 0 | 0.00 | 71.70 | 0.1 | 943 | 0.01% |
|
2022/08/15 | 0 | 0.00 | 1 | 69.80 | 71.70 | -1 | 924 | -0.11% |
|
2022/08/12 | 1 | 68.10 | 0 | 0.00 | 69.40 | 1 | 905 | 0.11% |
|
2022/08/10 | 30 | 65.70 | 0 | 0.00 | 65.60 | 30 | 894 | 3.35% |
|
2022/08/05 | 0 | 0.00 | 0.1 | 66.50 | 66.70 | -0.1 | 900 | -0.01% |
|
2022/08/03 | 1 | 65.99 | 0 | 0.00 | 65.50 | 1 | 901 | 0.11% |
|
2022/08/02 | 2 | 65.85 | 0 | 0.00 | 65.70 | 2 | 906 | 0.22% |
|
2022/07/29 | 0.1 | 68.34 | 1 | 68.40 | 68.10 | -0.9 | 913 | -0.10% |
|
2022/07/27 | 1 | 68.20 | 1 | 68.70 | 68.70 | 0 | 918 | 0.00% |
|
2022/07/25 | 0 | 0.00 | 10 | 71.06 | 70.80 | -10 | 915 | -1.09% |
|
2022/07/21 | 0 | 0.00 | 1 | 70.10 | 72.00 | -1 | 936 | -0.11% |
|
2022/07/18 | 0 | 0.00 | 1 | 68.90 | 68.80 | -1 | 975 | -0.10% |
|
2022/07/15 | 0 | 0.00 | 4 | 66.90 | 67.10 | -4 | 980 | -0.41% |
|
2022/07/14 | 0 | 0.00 | 1 | 66.58 | 66.60 | -1 | 976 | -0.10% |
|
2022/07/13 | 0 | 74.40 | 4 | 74.90 | 74.70 | -4 | 958 | -0.42% |
|
2022/07/12 | 2 | 74.40 | 1 | 73.90 | 73.70 | 1 | 932 | 0.11% |
|
2022/07/08 | 0 | 0.00 | 1 | 79.10 | 79.80 | -1 | 919 | -0.11% |
|
2022/07/01 | 1 | 77.40 | 1 | 78.00 | 77.40 | 0 | 986 | 0.00% |
|
2022/06/30 | 0 | 0.00 | 1 | 79.90 | 79.70 | -1 | 989 | -0.10% |
|
2022/06/20 | 4 | 86.98 | 1 | 85.50 | 85.50 | 3 | 1,092 | 0.27% |
|
2022/06/17 | 8 | 90.00 | 1 | 89.80 | 90.20 | 7 | 1,088 | 0.64% |
|
2022/06/16 | 1 | 94.60 | 0 | 0.00 | 92.50 | 1 | 1,087 | 0.09% |
|
2022/06/10 | 0.1 | 97.00 | 0 | 0.00 | 96.60 | 0.1 | 1,160 | 0.01% |
|
2022/06/09 | 3 | 98.43 | 14 | 98.29 | 98.10 | -11 | 1,175 | -0.94% |
|
2022/06/08 | 1 | 100.00 | 0 | 0.00 | 100.50 | 1 | 1,167 | 0.09% |
|
2022/06/07 | 1.1 | 100.97 | 0 | 0.00 | 101.00 | 1.1 | 1,205 | 0.09% |
|
2022/06/01 | 5 | 103.90 | 0 | 0.00 | 103.00 | 5 | 1,383 | 0.36% |
|
2022/05/31 | 1 | 98.20 | 1 | 99.50 | 101.00 | 0 | 1,404 | 0.00% |
|
2022/05/30 | 0 | 0.00 | 3 | 97.30 | 98.10 | -3 | 1,476 | -0.20% |
|
2022/05/27 | 1.1 | 94.31 | 0 | 0.00 | 94.50 | 1.1 | 1,563 | 0.07% |
|
2022/05/26 | 2 | 94.80 | 0 | 0.00 | 93.90 | 2 | 1,623 | 0.12% |
|
2022/05/20 | 0 | 0.00 | 1 | 97.80 | 97.80 | -1 | 2,233 | -0.04% |
|
2022/05/19 | 0 | 0.00 | 0 | 97.00 | 97.00 | 0 | 2,274 | 0.00% |
|
2022/05/18 | 2 | 97.45 | 1 | 97.40 | 97.50 | 1 | 2,354 | 0.04% |
|
2022/05/17 | 0 | 0.00 | 4 | 96.38 | 96.90 | -4 | 2,445 | -0.16% |
|
2022/05/16 | 0 | 0.00 | 1 | 96.30 | 94.90 | -1 | 2,490 | -0.04% |
|
2022/05/12 | 0 | 94.60 | 0 | 0.00 | 93.60 | 0 | 2,637 | 0.00% |
|
2022/05/10 | 2.3 | 94.72 | 3 | 93.77 | 95.70 | -0.7 | 2,755 | -0.03% |
|
2022/05/06 | 1 | 98.30 | 0 | 0.00 | 98.10 | 1 | 2,790 | 0.04% |
|
2022/04/28 | 2 | 96.50 | 0 | 0.00 | 95.70 | 2 | 2,828 | 0.07% |
|
2022/04/25 | 1.1 | 97.10 | 5 | 96.34 | 96.20 | -4 | 2,799 | -0.14% |
|
2022/04/21 | 2 | 100.75 | 0 | 0.00 | 100.50 | 2 | 2,768 | 0.07% |
|
2022/04/18 | 1.1 | 100.06 | 0 | 0.00 | 100.50 | 1.1 | 2,772 | 0.04% |
|
2022/04/14 | 1 | 102.50 | 0 | 0.00 | 102.00 | 1 | 2,786 | 0.04% |
|
2022/04/12 | 0 | 0.00 | 2 | 101.00 | 101.50 | -2 | 2,803 | -0.07% |
|
2022/04/11 | 3.1 | 105.33 | 0 | 103.50 | 103.00 | 3 | 2,790 | 0.11% |
|
2022/04/08 | 1 | 108.00 | 0 | 0.00 | 108.50 | 1 | 2,762 | 0.04% |
|
2022/04/07 | 1.1 | 109.50 | 1 | 109.00 | 108.00 | 0.1 | 2,770 | 0.00% |
|
2022/04/06 | 2 | 110.25 | 0 | 0.00 | 111.00 | 2 | 2,746 | 0.07% |
|
2022/04/01 | 2 | 112.50 | 0 | 0.00 | 112.50 | 2 | 2,730 | 0.07% |
|
2022/03/31 | 1 | 112.00 | 0 | 0.00 | 112.00 | 1 | 2,730 | 0.04% |
|
2022/03/30 | 0 | 0.00 | 2.1 | 113.26 | 113.00 | -2.1 | 2,741 | -0.08% |
|
2022/03/29 | 4 | 111.63 | 0 | 0.00 | 111.50 | 4 | 2,725 | 0.15% |
|
2022/03/28 | 4 | 111.00 | 0 | 0.00 | 112.50 | 4 | 2,721 | 0.15% |
|
2022/03/25 | 6 | 112.83 | 1 | 112.50 | 112.50 | 5 | 2,712 | 0.18% |
|
2022/03/24 | 4 | 113.63 | 0 | 0.00 | 113.50 | 4 | 2,697 | 0.15% |
|
2022/03/23 | 13 | 115.46 | 2 | 115.00 | 115.00 | 11 | 2,691 | 0.41% |
|
2022/03/22 | 0 | 0.00 | 5 | 113.00 | 113.50 | -5 | 2,655 | -0.19% |
|
2022/03/18 | 1 | 110.50 | 0 | 0.00 | 110.50 | 1 | 2,638 | 0.04% |
|
2022/03/17 | 0 | 0.00 | 21 | 111.00 | 112.00 | -21 | 2,623 | -0.80% |
|
2022/03/16 | 1 | 109.50 | 0 | 109.50 | 109.00 | 1 | 2,608 | 0.04% |
|
2022/03/15 | 0.1 | 109.00 | 0.3 | 109.00 | 109.00 | -0.2 | 2,613 | -0.01% |
|
2022/03/10 | 0.1 | 113.00 | 2 | 114.50 | 113.50 | -1.9 | 2,578 | -0.07% |
|
2022/03/09 | 0 | 0.00 | 2 | 109.25 | 110.50 | -2 | 2,610 | -0.08% |
|
2022/03/08 | 2 | 110.00 | 1 | 109.00 | 108.50 | 1 | 2,581 | 0.04% |
|
2022/03/07 | 1 | 113.00 | 1.3 | 113.21 | 113.00 | -0.3 | 2,506 | -0.01% |
|
2022/03/04 | 4 | 115.75 | 3 | 116.00 | 114.50 | 1 | 2,437 | 0.04% |
|
2022/03/03 | 4.1 | 117.24 | 2 | 115.50 | 116.50 | 2.1 | 2,398 | 0.09% |
|
2022/03/02 | 1 | 110.00 | 1 | 113.00 | 114.00 | 0 | 2,315 | 0.00% |
|
2022/03/01 | 11 | 108.50 | 3 | 107.67 | 109.00 | 8 | 2,208 | 0.36% |
|
2022/02/25 | 13.2 | 109.08 | 8 | 108.56 | 108.00 | 5.2 | 2,155 | 0.24% |
|
2022/02/24 | 10 | 116.75 | 2 | 115.00 | 114.50 | 8 | 1,907 | 0.42% |
|
2022/02/23 | 8 | 118.94 | 3 | 117.67 | 118.50 | 5 | 1,812 | 0.28% |
|
2022/02/22 | 0 | 0.00 | 2 | 114.50 | 113.50 | -2 | 1,675 | -0.12% |
|
2022/02/21 | 1 | 115.52 | 3 | 115.67 | 116.50 | -2 | 1,639 | -0.12% |
|
2022/02/18 | 1 | 115.50 | 3 | 115.17 | 117.50 | -2 | 1,632 | -0.12% |
|
2022/02/17 | 1 | 115.50 | 1 | 116.00 | 115.00 | 0 | 1,583 | 0.00% |
|
2022/02/16 | 2.1 | 113.22 | 0 | 0.00 | 112.50 | 2.1 | 1,535 | 0.13% |
|
2022/02/15 | 0 | 113.25 | 0 | 0.00 | 112.00 | 0 | 1,529 | 0.00% |
|
2022/02/14 | 4 | 113.25 | 0 | 0.00 | 114.00 | 4 | 1,540 | 0.26% |
|
2022/02/11 | 3.3 | 110.55 | 7 | 111.00 | 112.50 | -3.7 | 1,501 | -0.25% |
|
2022/02/10 | 1 | 107.50 | 2 | 108.00 | 107.50 | -1 | 1,463 | -0.07% |
|
2022/02/09 | 2 | 108.75 | 1 | 108.50 | 109.00 | 1 | 1,476 | 0.07% |
|
2022/01/26 | 1 | 100.00 | 1 | 99.60 | 99.80 | 0 | 1,448 | 0.00% |
|
2022/01/25 | 0 | 0.00 | 1 | 101.50 | 100.00 | -1 | 1,474 | -0.07% |
|
2022/01/24 | 1.1 | 101.00 | 0 | 0.00 | 101.50 | 1.1 | 1,497 | 0.07% |
|
2022/01/19 | 1 | 103.50 | 0 | 0.00 | 104.00 | 1 | 1,561 | 0.06% |
|
2022/01/18 | 0 | 0.00 | 4 | 105.00 | 104.00 | -4 | 1,579 | -0.25% |
|
2022/01/14 | 1 | 100.50 | 0 | 0.00 | 102.00 | 1 | 1,622 | 0.06% |
|
2022/01/13 | 3 | 102.33 | 0 | 0.00 | 102.00 | 3 | 1,639 | 0.18% |
|
2022/01/12 | 1 | 102.50 | 10 | 102.50 | 103.00 | -9 | 1,647 | -0.55% |
|
2022/01/11 | 1 | 103.50 | 0 | 0.00 | 103.00 | 1 | 1,659 | 0.06% |
|
2022/01/10 | 0 | 0.00 | 5 | 104.50 | 104.50 | -5 | 1,651 | -0.30% |
|
2022/01/07 | 6 | 106.00 | 11 | 105.45 | 105.00 | -5 | 1,656 | -0.30% |
|
2022/01/06 | 21 | 108.95 | 1 | 110.00 | 109.00 | 20 | 1,639 | 1.22% |
|
2022/01/05 | 0 | 0.00 | 2 | 107.50 | 108.00 | -2 | 1,629 | -0.12% |
|
2022/01/04 | 0 | 0.00 | 11 | 108.05 | 108.00 | -11 | 1,646 | -0.67% |
|
2022/01/03 | 1 | 109.00 | 0 | 0.00 | 109.00 | 1 | 1,661 | 0.06% |
|
2021/12/30 | 5 | 108.50 | 2 | 108.25 | 108.50 | 3 | 1,682 | 0.18% |
|
2021/12/29 | 11 | 107.05 | 0.6 | 107.50 | 107.50 | 10.4 | 1,715 | 0.61% |
|
2021/12/28 | 0 | 0.00 | 0.3 | 107.50 | 107.00 | -0.3 | 1,755 | -0.02% |
|
2021/12/24 | 0 | 0.00 | 1 | 107.50 | 107.00 | -1 | 1,807 | -0.06% |
|
2021/12/23 | 0 | 0.00 | 2 | 107.00 | 106.50 | -2 | 1,823 | -0.11% |
|
2021/12/22 | 1.1 | 105.50 | 0 | 0.00 | 105.50 | 1.1 | 1,837 | 0.06% |
|
2021/12/20 | 0.1 | 105.00 | 1 | 105.00 | 103.50 | -1 | 1,859 | -0.05% |
|
2021/12/17 | 0.2 | 106.41 | 0 | 0.00 | 105.00 | 0.2 | 1,869 | 0.01% |
|
2021/12/16 | 1 | 105.50 | 0 | 0.00 | 106.50 | 1 | 1,867 | 0.05% |
|
2021/12/14 | 4 | 102.25 | 0 | 0.00 | 102.00 | 4 | 1,881 | 0.21% |
|
2021/12/08 | 2 | 107.00 | 0 | 0.00 | 106.50 | 2 | 1,890 | 0.11% |
|
2021/12/07 | 1.1 | 107.45 | 0 | 0.00 | 107.50 | 1.1 | 1,895 | 0.06% |
|
2021/12/06 | 0 | 0.00 | 1 | 108.00 | 108.50 | -1 | 1,900 | -0.05% |
|
2021/12/03 | 0 | 0.00 | 4 | 108.13 | 109.00 | -4 | 1,915 | -0.21% |
|
2021/12/02 | 3 | 105.33 | 1 | 104.50 | 104.00 | 2 | 1,894 | 0.11% |
|
2021/11/30 | 20 | 105.00 | 1 | 105.00 | 104.50 | 19 | 1,965 | 0.97% |
|
2021/11/29 | 0 | 0.00 | 10 | 103.00 | 104.00 | -10 | 2,022 | -0.49% |
|
2021/11/26 | 4 | 103.25 | 0 | 0.00 | 102.50 | 4 | 2,056 | 0.19% |
|
2021/11/25 | 1 | 105.50 | 1 | 106.00 | 105.00 | 0 | 2,060 | 0.00% |
|
2021/11/24 | 1 | 106.50 | 0 | 0.00 | 106.50 | 1 | 2,083 | 0.05% |
|
2021/11/23 | 2 | 107.25 | 0 | 0.00 | 106.50 | 2 | 2,145 | 0.09% |
|
2021/11/22 | 0 | 0.00 | 3 | 109.67 | 109.50 | -3 | 2,170 | -0.14% |
|
2021/11/19 | 3 | 108.67 | 2 | 109.25 | 108.50 | 1 | 2,214 | 0.05% |
|
2021/11/18 | 0 | 0.00 | 2 | 110.75 | 110.50 | -2 | 2,223 | -0.09% |
|
2021/11/17 | 2 | 110.75 | 0 | 0.00 | 110.00 | 2 | 2,242 | 0.09% |
|
2021/11/16 | 0 | 0.00 | 1 | 108.57 | 109.00 | -1 | 2,256 | -0.05% |
|
2021/11/15 | 3 | 109.00 | 2 | 109.50 | 109.00 | 1 | 2,278 | 0.04% |
|
2021/11/12 | 2 | 107.75 | 1 | 108.50 | 107.00 | 1 | 2,322 | 0.04% |
|
2021/11/11 | 2 | 107.00 | 0 | 0.00 | 108.00 | 2 | 2,338 | 0.09% |
|
2021/11/10 | 4 | 105.50 | 1 | 105.00 | 105.00 | 3 | 2,339 | 0.13% |
|
2021/11/09 | 1 | 104.00 | 2 | 103.63 | 104.00 | -1 | 2,354 | -0.04% |
|
2021/11/08 | 0 | 0.00 | 3 | 105.67 | 107.00 | -3 | 2,331 | -0.13% |
|
2021/11/04 | 1 | 104.50 | 20 | 104.50 | 104.50 | -19 | 2,478 | -0.77% |
|
2021/11/02 | 1 | 105.00 | 45 | 104.00 | 103.50 | -44 | 2,868 | -1.53% |
|
2021/11/01 | 0 | 0.00 | 1 | 106.00 | 106.00 | -1 | 3,188 | -0.03% |
|
2021/10/29 | 1 | 105.00 | 2 | 104.75 | 104.00 | -1 | 3,516 | -0.03% |
|
2021/10/26 | 0 | 0.00 | 1 | 101.00 | 101.00 | -1 | 3,687 | -0.03% |
|
2021/10/22 | 1 | 102.50 | 1 | 101.00 | 102.50 | 0 | 3,977 | 0.00% |
|
2021/10/21 | 4 | 101.63 | 1 | 99.50 | 99.50 | 3 | 4,419 | 0.07% |
|
2021/10/15 | 10 | 98.50 | 0 | 0.00 | 97.80 | 10 | 5,154 | 0.19% |
|
2021/10/12 | 1 | 101.00 | 1 | 102.50 | 99.50 | 0 | 5,384 | 0.00% |
|
2021/10/08 | 1 | 105.00 | 1 | 102.59 | 102.50 | 0 | 5,436 | 0.00% |
|
2021/10/05 | 2 | 93.05 | 2 | 95.50 | 98.60 | 0 | 5,659 | 0.00% |
|
2021/09/30 | 35 | 99.01 | 0 | 0.00 | 99.50 | 35 | 5,783 | 0.61% |
|
2021/09/28 | 18 | 101.44 | 0 | 0.00 | 103.00 | 18 | 5,981 | 0.30% |
|
2021/09/23 | 0 | 0.00 | 1 | 102.00 | 102.00 | -1 | 6,102 | -0.02% |
|
2021/09/22 | 1 | 100.50 | 1.1 | 101.05 | 100.50 | -0.1 | 6,177 | 0.00% |
|
2021/09/16 | 1 | 103.00 | 1 | 103.00 | 102.50 | 0 | 6,318 | 0.00% |
|
2021/09/14 | 0.1 | 104.50 | 3 | 104.00 | 104.00 | -2.9 | 6,471 | -0.04% |
|
2021/09/08 | 0 | 0.00 | 2 | 105.00 | 103.00 | -2 | 6,759 | -0.03% |
|
2021/09/07 | 10.5 | 105.14 | 0 | 0.00 | 105.00 | 10.5 | 6,916 | 0.15% |
|
2021/09/06 | 4 | 112.25 | 1 | 113.00 | 108.00 | 3 | 7,073 | 0.04% |
|
2021/09/03 | 4 | 112.13 | 0 | 0.00 | 111.50 | 4 | 7,218 | 0.06% |
|
2021/09/02 | 3 | 113.67 | 0 | 0.00 | 111.50 | 3 | 7,880 | 0.04% |
|
2021/09/01 | 1 | 111.50 | 0 | 0.00 | 115.50 | 1 | 8,832 | 0.01% |
|
2021/08/31 | 0 | 0.00 | 1 | 113.00 | 113.00 | -1 | 8,898 | -0.01% |
|
2021/08/30 | 2 | 110.75 | 0 | 0.00 | 110.00 | 2 | 8,952 | 0.02% |
|
2021/08/27 | 0 | 0.00 | 12.3 | 111.97 | 110.50 | -12.3 | 8,966 | -0.14% |
|
2021/08/25 | 5 | 121.20 | 1 | 121.00 | 122.00 | 4 | 8,979 | 0.04% |
|
2021/08/24 | 0 | 121.00 | 5 | 120.00 | 120.00 | -5 | 9,045 | -0.05% |
|
2021/08/23 | 2 | 121.00 | 1 | 122.00 | 121.50 | 1 | 9,111 | 0.01% |
|
2021/08/20 | 1 | 116.00 | 1 | 117.00 | 116.00 | 0 | 9,228 | 0.00% |
|
2021/08/19 | 11 | 115.05 | 1 | 116.50 | 114.00 | 10 | 9,323 | 0.11% |
|
2021/08/18 | 1.3 | 116.59 | 1 | 115.50 | 121.00 | 0.3 | 9,379 | 0.00% |
|
2021/08/17 | 0 | 118.50 | 0 | 0.00 | 116.50 | 0 | 9,498 | 0.00% |
|
2021/08/16 | 2.1 | 120.12 | 2 | 120.50 | 121.50 | 0.1 | 9,550 | 0.00% |
|
2021/08/13 | 0.1 | 123.17 | 0 | 0.00 | 122.00 | 0.1 | 9,777 | 0.00% |
|
2021/08/12 | 0 | 0.00 | 1 | 127.50 | 127.50 | -1 | 9,921 | -0.01% |
|
2021/08/11 | 7.1 | 126.41 | 1 | 124.50 | 124.50 | 6.1 | 10,028 | 0.06% |
|
2021/08/10 | 7.4 | 128.38 | 0 | 0.00 | 128.00 | 7.4 | 10,000 | 0.07% |
|
2021/08/09 | 4 | 134.49 | 10 | 133.79 | 130.00 | -6 | 9,992 | -0.06% |
|
2021/08/06 | 9 | 136.61 | 29.2 | 136.15 | 136.00 | -20.2 | 9,897 | -0.20% |
|
2021/08/05 | 23 | 139.96 | 17.2 | 137.76 | 142.50 | 5.8 | 9,754 | 0.06% |
|
2021/08/04 | 9 | 135.11 | 11.1 | 135.27 | 135.50 | -2.1 | 9,569 | -0.02% |
|
2021/08/03 | 1.1 | 130.95 | 1 | 129.00 | 130.00 | 0.1 | 9,318 | 0.00% |
|
2021/07/29 | 1.1 | 126.82 | 2 | 127.00 | 127.50 | -0.9 | 9,301 | -0.01% |
|
2021/07/28 | 3.1 | 127.12 | 3 | 125.50 | 125.00 | 0.1 | 9,301 | 0.00% |
|
2021/07/27 | 15 | 134.03 | 11 | 132.14 | 135.00 | 4 | 9,189 | 0.04% |
|
2021/07/26 | 2 | 130.25 | 6 | 132.83 | 134.00 | -4 | 8,796 | -0.05% |
|
2021/07/23 | 0 | 127.50 | 0 | 0.00 | 125.50 | 0 | 8,637 | 0.00% |
|
2021/07/22 | 13 | 128.00 | 8 | 127.44 | 126.50 | 5 | 8,568 | 0.06% |
|
2021/07/21 | 2 | 126.00 | 2 | 124.00 | 125.00 | 0 | 8,326 | 0.00% |
|
2021/07/20 | 2 | 125.75 | 2 | 124.25 | 124.50 | 0 | 8,410 | 0.00% |
|
2021/07/19 | 0.1 | 127.00 | 2 | 128.50 | 129.00 | -1.9 | 8,460 | -0.02% |
|
2021/07/16 | 8 | 125.25 | 3 | 125.17 | 126.50 | 5 | 8,541 | 0.06% |
|
2021/07/15 | 3 | 125.33 | 12 | 124.00 | 125.00 | -9 | 8,671 | -0.10% |
|
2021/07/14 | 3 | 123.33 | 1 | 122.00 | 123.50 | 2 | 8,749 | 0.02% |
|
2021/07/13 | 3 | 125.50 | 0 | 0.00 | 123.00 | 3 | 8,822 | 0.03% |
|
2021/07/12 | 1 | 125.50 | 0 | 0.00 | 125.00 | 1 | 8,828 | 0.01% |
|
2021/07/09 | 10 | 124.50 | 11 | 127.05 | 122.50 | -1 | 9,061 | -0.01% |
|
2021/07/08 | 3 | 125.67 | 0 | 0.00 | 127.00 | 3 | 9,229 | 0.03% |
|
2021/07/07 | 0 | 0.00 | 2.7 | 123.39 | 123.50 | -2.7 | 9,468 | -0.03% |
|
2021/07/06 | 0 | 0.00 | 4.1 | 125.77 | 125.00 | -4.1 | 9,965 | -0.04% |
|
2021/07/05 | 4 | 129.63 | 3 | 127.50 | 128.50 | 1 | 10,340 | 0.01% |
|
2021/07/02 | 0.1 | 124.50 | 5 | 124.80 | 124.00 | -5 | 10,570 | -0.05% |
|
2021/07/01 | 6 | 122.50 | 0 | 0.00 | 122.50 | 6 | 10,637 | 0.06% |
|
2021/06/30 | 1 | 121.02 | 5 | 121.70 | 121.50 | -4 | 10,746 | -0.04% |
|
2021/06/29 | 4 | 122.75 | 0 | 0.00 | 121.00 | 4 | 10,774 | 0.04% |
|
2021/06/28 | 3 | 123.50 | 1 | 124.00 | 124.00 | 2 | 10,803 | 0.02% |
|
2021/06/25 | 1 | 121.50 | 0 | 0.00 | 120.50 | 1 | 10,803 | 0.01% |
|
2021/06/24 | 6 | 121.25 | 0 | 0.00 | 121.00 | 6 | 10,856 | 0.06% |
|
2021/06/23 | 6.2 | 120.65 | 4 | 121.50 | 122.50 | 2.2 | 10,872 | 0.02% |
|
2021/06/22 | 1 | 122.50 | 2.3 | 122.33 | 121.00 | -1.3 | 10,868 | -0.01% |
|
2021/06/21 | 0 | 122.00 | 1 | 122.00 | 122.00 | -1 | 10,829 | -0.01% |
|
2021/06/17 | 1 | 125.50 | 0 | 0.00 | 125.50 | 1 | 10,774 | 0.01% |
|
2021/06/16 | 5.5 | 125.05 | 5 | 126.40 | 124.00 | 0.5 | 10,753 | 0.00% |
|
2021/06/15 | 16.3 | 129.96 | 5 | 130.00 | 129.00 | 11.3 | 10,652 | 0.11% |
|
2021/06/11 | 4 | 128.88 | 5.5 | 128.91 | 128.50 | -1.5 | 10,570 | -0.01% |
|
2021/06/10 | 49 | 130.29 | 38 | 129.28 | 131.00 | 11 | 10,742 | 0.10% |
|
2021/06/09 | 10 | 128.60 | 34 | 129.49 | 132.00 | -24 | 10,116 | -0.24% |
|
2021/06/08 | 3 | 122.15 | 2 | 120.75 | 120.00 | 1 | 9,146 | 0.01% |
|
2021/06/07 | 1 | 119.50 | 2 | 119.50 | 119.50 | -1 | 9,070 | -0.01% |
|
2021/06/04 | 0 | 0.00 | 1 | 117.00 | 117.00 | -1 | 9,055 | -0.01% |
|
2021/06/03 | 4 | 117.25 | 0.2 | 118.00 | 119.00 | 3.9 | 9,092 | 0.04% |
|
2021/06/02 | 0 | 0.00 | 1.3 | 117.73 | 116.00 | -1.3 | 9,099 | -0.01% |
|
2021/06/01 | 14 | 121.14 | 2 | 120.50 | 119.50 | 12 | 9,085 | 0.13% |
|
2021/05/31 | 15.2 | 119.79 | 11 | 119.50 | 119.50 | 4.2 | 9,067 | 0.05% |
|
2021/05/28 | 3 | 121.33 | 3 | 121.85 | 122.50 | 0 | 9,077 | 0.00% |
|
2021/05/27 | 5 | 117.00 | 8 | 120.44 | 121.00 | -3 | 8,999 | -0.03% |
|
2021/05/26 | 13 | 117.69 | 15 | 118.70 | 117.50 | -2 | 8,926 | -0.02% |
|
2021/05/25 | 16.3 | 117.94 | 12 | 118.59 | 116.00 | 4.3 | 8,902 | 0.05% |
|
2021/05/24 | 5 | 113.30 | 8 | 112.38 | 115.00 | -3 | 8,828 | -0.03% |
|
2021/05/21 | 38 | 115.84 | 14 | 114.07 | 112.50 | 24 | 9,036 | 0.27% |
|
2021/05/20 | 3 | 113.33 | 13 | 112.23 | 115.00 | -10 | 9,007 | -0.11% |
|
2021/05/19 | 12 | 102.42 | 3 | 110.83 | 112.50 | 9 | 8,948 | 0.10% |
|
2021/05/18 | 0 | 0.00 | 2 | 102.50 | 102.50 | -2 | 8,865 | -0.02% |
|
2021/05/17 | 3.2 | 100.27 | 3 | 98.00 | 93.50 | 0.2 | 8,974 | 0.00% |
|
2021/05/14 | 6 | 103.92 | 4 | 102.00 | 101.00 | 2 | 8,947 | 0.02% |
|
2021/05/13 | 0 | 0.00 | 10 | 102.36 | 102.00 | -10 | 8,932 | -0.11% |
|
2021/05/12 | 31.1 | 101.33 | 23 | 97.27 | 101.00 | 8.1 | 8,871 | 0.09% |
|
2021/05/11 | 0.3 | 104.98 | 10 | 107.00 | 103.50 | -9.7 | 8,722 | -0.11% |
|
2021/05/10 | 11 | 114.27 | 0 | 0.00 | 112.00 | 11 | 8,656 | 0.13% |
|
2021/05/07 | 1 | 115.00 | 0 | 0.00 | 115.00 | 1 | 8,602 | 0.01% |
|
2021/05/05 | 6 | 112.25 | 0 | 0.00 | 107.00 | 6 | 8,578 | 0.07% |
|
2021/05/04 | 1 | 111.00 | 1.1 | 107.64 | 112.50 | -0.1 | 8,568 | 0.00% |
|
2021/05/03 | 7 | 117.36 | 1.8 | 118.07 | 117.00 | 5.2 | 8,478 | 0.06% |
|
2021/04/28 | 5 | 123.00 | 1 | 124.00 | 125.00 | 4 | 8,466 | 0.05% |
|
2021/04/27 | 2 | 124.00 | 7 | 123.00 | 122.00 | -5 | 8,553 | -0.06% |
|
2021/04/26 | 2 | 126.00 | 0 | 0.00 | 125.50 | 2 | 8,655 | 0.02% |
|
2021/04/23 | 1 | 126.00 | 5 | 123.60 | 126.50 | -4 | 8,673 | -0.05% |
|
2021/04/22 | 1 | 128.50 | 0 | 0.00 | 120.00 | 1 | 8,957 | 0.01% |
|
2021/04/21 | 1 | 127.00 | 10.5 | 123.86 | 124.50 | -9.5 | 8,980 | -0.11% |
|
2021/04/20 | 2 | 121.50 | 4 | 123.25 | 122.00 | -2 | 8,855 | -0.02% |
|
2021/04/19 | 2 | 123.00 | 8.7 | 120.86 | 122.50 | -6.7 | 8,752 | -0.08% |
|
2021/04/16 | 9 | 121.11 | 55 | 122.90 | 119.50 | -46 | 8,734 | -0.53% |
|
2021/04/15 | 71 | 122.25 | 7 | 122.50 | 122.00 | 64 | 8,569 | 0.75% |
|
2021/04/14 | 4 | 111.49 | 8.9 | 109.42 | 114.50 | -4.9 | 8,259 | -0.06% |
|
2021/04/13 | 3.2 | 118.06 | 8.3 | 124.05 | 116.50 | -5.1 | 8,046 | -0.06% |
|
2021/04/12 | 18.3 | 120.29 | 11 | 119.86 | 118.00 | 7.3 | 7,745 | 0.09% |
|
2021/04/09 | 4.2 | 116.05 | 12.1 | 116.65 | 117.00 | -7.9 | 7,209 | -0.11% |
|
2021/04/08 | 14 | 102.05 | 18 | 104.72 | 106.50 | -4 | 6,762 | -0.06% |
|
2021/04/07 | 6 | 96.55 | 1 | 95.90 | 96.90 | 5 | 6,360 | 0.08% |
|
2021/04/06 | 0 | 0.00 | 65 | 97.38 | 97.60 | -65 | 6,226 | -1.04% |
|
2021/04/01 | 1.1 | 97.12 | 1 | 97.00 | 97.80 | 0.1 | 6,072 | 0.00% |
|
2021/03/31 | 4.5 | 97.90 | 0 | 0.00 | 97.30 | 4.5 | 6,017 | 0.07% |
|
2021/03/30 | 0 | 0.00 | 2 | 98.90 | 98.90 | -2 | 5,925 | -0.03% |
|
2021/03/29 | 2 | 97.00 | 1 | 96.40 | 97.00 | 1 | 5,829 | 0.02% |
|
2021/03/25 | 1 | 94.60 | 1 | 94.90 | 95.10 | 0 | 5,666 | 0.00% |
|
2021/03/24 | 0 | 0.00 | 0.1 | 93.60 | 94.50 | -0.1 | 5,555 | 0.00% |
|
2021/03/23 | 2 | 94.40 | 1.2 | 94.22 | 93.40 | 0.9 | 5,532 | 0.02% |
|
2021/03/22 | 0 | 0.00 | 1 | 93.30 | 93.30 | -1 | 5,474 | -0.02% |
|
2021/03/19 | 1 | 92.90 | 5 | 92.30 | 93.70 | -4 | 5,450 | -0.07% |
|
2021/03/18 | 6.5 | 93.46 | 1 | 93.30 | 93.70 | 5.5 | 5,392 | 0.10% |
|
2021/03/17 | 3 | 93.57 | 3 | 93.47 | 93.30 | 0 | 5,336 | 0.00% |
|
2021/03/16 | 16 | 95.72 | 16.3 | 95.16 | 94.00 | -0.3 | 5,264 | 0.00% |
|
2021/03/15 | 1 | 91.50 | 1 | 90.10 | 91.30 | 0 | 4,931 | 0.00% |
|
2021/03/12 | 0 | 0.00 | 1 | 89.10 | 89.20 | -1 | 4,872 | -0.02% |
|
2021/03/11 | 1 | 88.30 | 0 | 0.00 | 88.20 | 1 | 4,884 | 0.02% |
|
2021/03/10 | 1.3 | 87.04 | 0 | 0.00 | 86.60 | 1.3 | 4,906 | 0.03% |
|
2021/03/09 | 2 | 86.00 | 1 | 87.50 | 87.20 | 1 | 4,867 | 0.02% |
|
2021/03/08 | 1 | 85.60 | 0 | 0.00 | 85.00 | 1 | 4,807 | 0.02% |
|
2021/03/04 | 5 | 84.64 | 5 | 84.64 | 84.50 | 0 | 4,711 | 0.00% |
|
2021/03/03 | 0 | 0.00 | 3.1 | 86.52 | 86.70 | -3.1 | 4,604 | -0.07% |
|
2021/03/02 | 5 | 90.22 | 0 | 0.00 | 89.30 | 5 | 4,512 | 0.11% |
|
2021/02/26 | 2 | 89.40 | 0.1 | 90.70 | 90.70 | 1.9 | 4,457 | 0.04% |
|
2021/02/25 | 4 | 91.02 | 0 | 0.00 | 91.50 | 4 | 4,414 | 0.09% |
|
2021/02/24 | 2.1 | 90.89 | 0 | 0.00 | 90.20 | 2.1 | 4,397 | 0.05% |
|
2021/02/23 | 12.6 | 91.87 | 9.1 | 91.47 | 90.90 | 3.5 | 4,324 | 0.08% |
|
2021/02/22 | 1 | 88.00 | 1.8 | 90.76 | 91.50 | -0.8 | 4,024 | -0.02% |
|
2021/02/19 | 0.4 | 83.00 | 9 | 82.57 | 83.20 | -8.6 | 3,772 | -0.23% |
|
2021/02/18 | 1 | 79.20 | 0 | 0.00 | 79.50 | 1 | 3,632 | 0.03% |
|
2021/02/17 | 1 | 78.90 | 1 | 79.90 | 79.20 | 0 | 3,590 | 0.00% |
|
2021/01/29 | 0 | 0.00 | 25 | 72.14 | 71.60 | -25 | 3,337 | -0.75% |
|
2021/01/28 | 1 | 73.80 | 8 | 72.26 | 71.30 | -7 | 3,311 | -0.21% |
|
2021/01/25 | 5 | 74.50 | 0 | 0.00 | 74.60 | 5 | 3,190 | 0.16% |
|
2021/01/22 | 3 | 75.60 | 0 | 0.00 | 75.60 | 3 | 3,156 | 0.10% |
|
2021/01/21 | 10 | 74.20 | 2 | 75.60 | 75.70 | 8 | 3,114 | 0.26% |
|
2021/01/20 | 2 | 74.40 | 2 | 76.20 | 74.30 | 0 | 3,024 | 0.00% |
|
2021/01/19 | 2 | 80.15 | 8 | 80.24 | 78.50 | -6 | 2,877 | -0.21% |
|
2021/01/18 | 5 | 76.20 | 4 | 77.53 | 81.00 | 1 | 2,701 | 0.04% |
|
2021/01/15 | 32 | 77.98 | 9 | 78.32 | 79.00 | 23 | 2,523 | 0.91% |
|
2021/01/14 | 12 | 74.25 | 9 | 76.41 | 75.10 | 3 | 2,135 | 0.14% |
|
2021/01/13 | 0 | 0.00 | 4 | 72.05 | 72.00 | -4 | 1,922 | -0.21% |
|
2021/01/11 | 5.1 | 70.43 | 1 | 71.90 | 71.50 | 4.1 | 1,824 | 0.22% |
|
2021/01/08 | 0 | 0.00 | 1 | 69.40 | 68.80 | -1 | 1,736 | -0.06% |
|
2021/01/07 | 4 | 68.95 | 0 | 0.00 | 69.00 | 4 | 1,725 | 0.23% |
|
2021/01/06 | 0 | 0.00 | 7 | 69.39 | 69.00 | -7 | 1,720 | -0.41% |
|
2021/01/05 | 2 | 68.00 | 0 | 0.00 | 68.00 | 2 | 1,701 | 0.12% |
|
2021/01/04 | 1 | 68.60 | 1 | 69.10 | 68.60 | 0 | 1,732 | 0.00% |
|
2020/12/31 | 3 | 68.30 | 3 | 68.23 | 68.10 | 0 | 1,755 | 0.00% |
|
2020/12/30 | 1 | 67.90 | 0 | 0.00 | 67.80 | 1 | 1,772 | 0.06% |
|
2020/12/29 | 4 | 67.85 | 0 | 0.00 | 67.80 | 4 | 1,791 | 0.22% |
|
2020/12/28 | 1 | 67.80 | 6 | 67.70 | 68.00 | -5 | 1,802 | -0.28% |
|
2020/12/25 | 4 | 68.33 | 0 | 0.00 | 67.90 | 4 | 1,815 | 0.22% |
|
2020/12/23 | 0 | 0.00 | 1 | 67.00 | 67.20 | -1 | 1,834 | -0.05% |
|
2020/12/22 | 2 | 66.90 | 0 | 0.00 | 66.70 | 2 | 1,880 | 0.11% |
|
2020/12/21 | 1 | 67.70 | 0 | 0.00 | 67.80 | 1 | 1,891 | 0.05% |
|
2020/12/17 | 6 | 67.27 | 1 | 67.80 | 67.40 | 5 | 1,958 | 0.26% |
|
2020/12/15 | 0 | 0.00 | 4 | 67.50 | 67.60 | -4 | 1,990 | -0.20% |
|
2020/12/14 | 0 | 0.00 | 1 | 68.90 | 68.90 | -1 | 2,042 | -0.05% |
|
2020/12/11 | 0 | 0.00 | 1 | 68.80 | 68.90 | -1 | 2,138 | -0.05% |
|
2020/12/10 | 1 | 69.50 | 0 | 0.00 | 69.80 | 1 | 2,156 | 0.05% |
|
2020/12/09 | 7 | 71.71 | 0 | 0.00 | 71.60 | 7 | 2,135 | 0.33% |
|
2020/12/07 | 1 | 73.50 | 1 | 71.40 | 72.30 | 0 | 2,162 | 0.00% |
|
2020/12/04 | 0 | 0.00 | 1.7 | 72.44 | 72.60 | -1.7 | 2,214 | -0.08% |
|
2020/12/01 | 0 | 0.00 | 0 | 71.00 | 70.60 | 0 | 2,292 | 0.00% |
|
2020/11/30 | 0 | 0.00 | 1 | 70.70 | 70.60 | -1 | 2,410 | -0.04% |
|
2020/11/23 | 1 | 72.00 | 2 | 73.50 | 73.00 | -1 | 3,061 | -0.03% |
|
2020/11/19 | 0 | 0.00 | 2 | 70.65 | 70.90 | -2 | 3,176 | -0.06% |
|
2020/11/16 | 0 | 0.00 | 3 | 69.97 | 69.90 | -3 | 3,247 | -0.09% |
|
2020/11/13 | 1 | 68.10 | 0 | 0.00 | 68.80 | 1 | 3,242 | 0.03% |
|
2020/11/12 | 0 | 0.00 | 1 | 68.10 | 67.90 | -1 | 3,258 | -0.03% |
|
2020/11/10 | 1 | 67.00 | 2 | 68.10 | 67.10 | -1 | 3,245 | -0.03% |
|
2020/11/09 | 0 | 0.00 | 2 | 69.05 | 69.30 | -2 | 3,248 | -0.06% |
|
2020/11/06 | 0 | 0.00 | 1 | 69.10 | 68.30 | -1 | 3,309 | -0.03% |
|
2020/11/03 | 0 | 0.00 | 1 | 68.20 | 67.70 | -1 | 3,569 | -0.03% |
|
2020/11/02 | 3 | 67.53 | 0 | 0.00 | 66.90 | 3 | 3,660 | 0.08% |
|
2020/10/30 | 1 | 69.00 | 0 | 0.00 | 68.90 | 1 | 3,819 | 0.03% |
|
2020/10/29 | 0 | 0.00 | 1 | 68.70 | 68.70 | -1 | 3,913 | -0.03% |
|
2020/10/27 | 1 | 70.20 | 1 | 70.00 | 69.80 | 0 | 3,973 | 0.00% |
|
2020/10/26 | 2 | 70.85 | 2 | 71.40 | 70.30 | 0 | 4,003 | 0.00% |
|
2020/10/23 | 2 | 71.85 | 0 | 0.00 | 71.80 | 2 | 4,023 | 0.05% |
|
2020/10/22 | 1 | 74.20 | 0 | 0.00 | 72.30 | 1 | 4,089 | 0.02% |
|
2020/10/19 | 0 | 0.00 | 1 | 72.40 | 72.20 | -1 | 4,299 | -0.02% |
|
2020/10/16 | 1 | 74.00 | 6 | 73.55 | 72.00 | -5 | 4,325 | -0.12% |
|
2020/10/15 | 2 | 73.85 | 0 | 0.00 | 73.60 | 2 | 4,366 | 0.05% |
|
2020/10/13 | 0 | 0.00 | 1 | 73.10 | 73.40 | -1 | 4,413 | -0.02% |
|
2020/10/12 | 1 | 73.60 | 3 | 73.33 | 72.90 | -2 | 4,402 | -0.05% |
|
2020/10/08 | 0 | 0.00 | 2 | 73.10 | 72.50 | -2 | 4,432 | -0.05% |
|
2020/10/07 | 1 | 71.50 | 2 | 72.20 | 72.00 | -1 | 4,449 | -0.02% |
|
2020/10/06 | 1 | 71.20 | 0 | 0.00 | 71.10 | 1 | 4,462 | 0.02% |
|
2020/10/05 | 0 | 0.00 | 1 | 69.20 | 69.70 | -1 | 4,557 | -0.02% |
|
2020/09/29 | 1 | 67.60 | 0 | 0.00 | 67.40 | 1 | 4,805 | 0.02% |
|
2020/09/28 | 0 | 0.00 | 1 | 68.60 | 67.90 | -1 | 4,858 | -0.02% |
|
2020/09/25 | 2 | 69.15 | 2 | 67.50 | 67.60 | 0 | 4,900 | 0.00% |
|
2020/09/24 | 3 | 70.67 | 0 | 0.00 | 70.10 | 3 | 4,913 | 0.06% |
|
2020/09/23 | 1 | 72.10 | 0 | 0.00 | 71.90 | 1 | 4,959 | 0.02% |
|
2020/09/22 | 7 | 72.17 | 3 | 72.50 | 72.30 | 4 | 4,928 | 0.08% |
|
2020/09/21 | 5 | 73.16 | 4 | 72.60 | 72.20 | 1 | 4,911 | 0.02% |
|
2020/09/18 | 1 | 73.60 | 1 | 73.20 | 73.30 | 0 | 4,928 | 0.00% |
|
2020/09/17 | 12 | 73.71 | 7 | 73.29 | 73.00 | 5 | 4,955 | 0.10% |
|
2020/09/16 | 7 | 73.27 | 8 | 72.80 | 74.40 | -1 | 4,942 | -0.02% |
|
2020/09/15 | 3 | 72.20 | 0 | 0.00 | 72.50 | 3 | 4,854 | 0.06% |
|
2020/09/14 | 7 | 71.61 | 5 | 71.58 | 71.50 | 2 | 4,864 | 0.04% |
|
2020/09/11 | 1 | 70.10 | 1 | 70.10 | 70.20 | 0 | 4,851 | 0.00% |
|
2020/09/10 | 6 | 72.38 | 5 | 70.90 | 70.80 | 1 | 4,827 | 0.02% |
|
2020/09/09 | 6 | 70.47 | 5 | 71.90 | 72.10 | 1 | 4,811 | 0.02% |
|
2020/09/08 | 2 | 73.50 | 0 | 0.00 | 73.90 | 2 | 4,730 | 0.04% |
|
2020/09/07 | 1 | 75.10 | 1 | 75.00 | 73.20 | 0 | 4,733 | 0.00% |
|
2020/09/04 | 3 | 74.57 | 3 | 73.20 | 74.20 | 0 | 4,736 | 0.00% |
|
2020/09/03 | 48 | 77.93 | 44 | 76.61 | 77.30 | 4 | 4,694 | 0.09% |
|
2020/09/02 | 0 | 0.00 | 10 | 76.37 | 77.90 | -10 | 4,650 | -0.22% |
|
2020/09/01 | 18 | 77.02 | 34 | 74.41 | 73.60 | -16 | 4,585 | -0.35% |
|
2020/08/31 | 1 | 75.00 | 1 | 74.50 | 74.80 | 0 | 4,326 | 0.00% |
|
2020/08/28 | 23 | 71.83 | 15 | 72.99 | 73.60 | 8 | 4,250 | 0.19% |
|
2020/08/27 | 2 | 73.00 | 12 | 71.40 | 71.60 | -10 | 4,227 | -0.24% |
|
2020/08/26 | 3 | 72.00 | 13 | 72.28 | 73.50 | -10 | 4,187 | -0.24% |
|
2020/08/25 | 2 | 69.40 | 10 | 70.18 | 70.30 | -8 | 4,033 | -0.20% |
|
2020/08/24 | 3 | 67.07 | 1 | 67.40 | 67.80 | 2 | 3,991 | 0.05% |
|
2020/08/21 | 20 | 67.25 | 0 | 0.00 | 67.80 | 20 | 4,004 | 0.50% |
|
2020/08/20 | 7 | 66.20 | 79 | 65.00 | 64.70 | -72 | 4,107 | -1.75% |
|
2020/08/19 | 1 | 70.40 | 2 | 69.10 | 68.50 | -1 | 4,124 | -0.02% |
|
2020/08/18 | 22 | 69.77 | 23 | 69.10 | 69.60 | -1 | 4,220 | -0.02% |
|
2020/08/17 | 0 | 0.00 | 2 | 70.50 | 70.60 | -2 | 4,218 | -0.05% |
|
2020/08/14 | 1 | 69.80 | 2 | 69.00 | 69.60 | -1 | 4,249 | -0.02% |
|
2020/08/13 | 0 | 0.00 | 1 | 70.00 | 69.10 | -1 | 4,316 | -0.02% |
|
2020/08/12 | 11 | 71.98 | 10 | 70.60 | 70.80 | 1 | 4,295 | 0.02% |
|
2020/08/11 | 1 | 72.40 | 0 | 0.00 | 73.50 | 1 | 4,268 | 0.02% |
|
2020/08/10 | 3 | 73.60 | 1 | 73.90 | 72.50 | 2 | 4,299 | 0.05% |
|
2020/08/07 | 5 | 73.02 | 0 | 0.00 | 72.50 | 5 | 4,232 | 0.12% |
|
2020/08/06 | 5 | 73.00 | 5 | 73.82 | 74.70 | 0 | 4,190 | 0.00% |
|
2020/08/05 | 3 | 74.10 | 2 | 72.65 | 72.40 | 1 | 4,148 | 0.02% |
|
2020/08/04 | 0 | 0.00 | 1 | 72.00 | 72.80 | -1 | 3,995 | -0.03% |
|
2020/07/31 | 1 | 69.60 | 1 | 71.00 | 71.10 | 0 | 4,150 | 0.00% |
|
2020/07/30 | 26 | 69.98 | 29 | 69.52 | 69.80 | -3 | 4,202 | -0.07% |
|
2020/07/29 | 17 | 68.00 | 0 | 0.00 | 69.30 | 17 | 4,195 | 0.41% |
|
2020/07/28 | 2 | 70.80 | 25 | 68.05 | 66.70 | -23 | 4,174 | -0.55% |
|
2020/07/27 | 0 | 0.00 | 11 | 70.13 | 70.00 | -11 | 4,119 | -0.27% |
|
2020/07/24 | 8 | 71.00 | 13.3 | 70.89 | 70.40 | -5.3 | 4,088 | -0.13% |
|
2020/07/23 | 6 | 69.53 | 0 | 0.00 | 69.40 | 6 | 3,980 | 0.15% |
|
2020/07/22 | 0 | 0.00 | 2 | 67.40 | 67.50 | -2 | 3,921 | -0.05% |
|
2020/07/21 | 28 | 66.77 | 3 | 64.70 | 67.40 | 25 | 3,895 | 0.64% |
|
2020/07/20 | 13 | 64.88 | 35 | 64.80 | 64.30 | -22 | 3,863 | -0.57% |
|
2020/07/17 | 2 | 67.00 | 0 | 0.00 | 64.90 | 2 | 3,862 | 0.05% |
|
2020/07/16 | 3 | 67.50 | 1 | 68.20 | 67.40 | 2 | 3,852 | 0.05% |
|
2020/07/15 | 1 | 68.70 | 12 | 68.62 | 66.90 | -11 | 3,841 | -0.29% |
|
2020/07/14 | 4 | 70.00 | 0 | 0.00 | 69.30 | 4 | 3,802 | 0.11% |
|
2020/07/13 | 40 | 72.23 | 10 | 72.00 | 71.30 | 30 | 3,769 | 0.80% |
|
2020/07/10 | 74 | 72.59 | 35 | 70.71 | 70.20 | 39 | 3,764 | 1.04% |
|
2020/07/09 | 20 | 76.30 | 21 | 74.82 | 74.60 | -1 | 3,679 | -0.03% |
|
2020/07/08 | 15 | 68.98 | 4 | 71.80 | 72.10 | 11 | 3,559 | 0.31% |
|
2020/07/06 | 0 | 0.00 | 1 | 69.20 | 68.50 | -1 | 3,435 | -0.03% |
|
2020/07/03 | 3 | 65.20 | 0 | 0.00 | 65.90 | 3 | 3,370 | 0.09% |
|
2020/06/29 | 2 | 62.00 | 0 | 0.00 | 61.30 | 2 | 3,250 | 0.06% |
|
2020/06/24 | 0 | 0.00 | 1 | 61.50 | 61.80 | -1 | 3,219 | -0.03% |
|
2020/06/23 | 0 | 0.00 | 9 | 60.76 | 60.00 | -9 | 3,179 | -0.28% |
|
2020/06/22 | 9 | 61.58 | 13 | 61.28 | 61.20 | -4 | 3,139 | -0.13% |
|
2020/06/19 | 8 | 62.44 | 0 | 0.00 | 61.60 | 8 | 3,177 | 0.25% |
|
2020/06/18 | 1 | 61.50 | 0 | 0.00 | 61.50 | 1 | 3,156 | 0.03% |
|
2020/06/17 | 1 | 60.90 | 6 | 60.80 | 60.90 | -5 | 3,158 | -0.16% |
|
2020/06/16 | 8 | 61.04 | 0 | 0.00 | 60.60 | 8 | 3,186 | 0.25% |
|
2020/06/15 | 0 | 0.00 | 3 | 60.10 | 60.10 | -3 | 3,213 | -0.09% |
|
2020/06/12 | 7 | 60.03 | 0 | 0.00 | 59.90 | 7 | 3,235 | 0.22% |
|
2020/06/11 | 3 | 60.87 | 9 | 61.00 | 60.40 | -6 | 3,240 | -0.19% |
|
2020/06/10 | 0 | 0.00 | 0.7 | 60.40 | 60.60 | -0.7 | 3,239 | -0.02% |
|
2020/06/09 | 10 | 61.29 | 0 | 0.00 | 60.90 | 10 | 3,269 | 0.31% |
|
2020/06/08 | 15 | 60.26 | 1 | 60.00 | 63.00 | 14 | 3,256 | 0.43% |
|
2020/06/05 | 0 | 0.00 | 1 | 60.80 | 60.10 | -1 | 3,197 | -0.03% |
|
2020/06/02 | 6 | 59.00 | 0 | 0.00 | 58.70 | 6 | 3,439 | 0.17% |
|
2020/06/01 | 0 | 0.00 | 1 | 58.60 | 59.10 | -1 | 3,459 | -0.03% |
|
2020/05/28 | 0 | 0.00 | 0.2 | 58.50 | 58.50 | -0.2 | 3,567 | -0.01% |
|
2020/05/27 | 2 | 60.00 | 0 | 0.00 | 58.80 | 2 | 3,593 | 0.06% |
|
2020/05/26 | 2 | 59.10 | 0 | 0.00 | 58.60 | 2 | 3,522 | 0.06% |
|
2020/05/25 | 2 | 59.80 | 5 | 60.00 | 60.70 | -3 | 3,490 | -0.09% |
|
2020/05/22 | 0 | 0.00 | 2 | 56.70 | 57.00 | -2 | 3,420 | -0.06% |
|
2020/05/21 | 2 | 56.40 | 1 | 56.30 | 56.50 | 1 | 3,538 | 0.03% |
|
2020/05/20 | 3 | 56.97 | 2 | 57.50 | 57.10 | 1 | 3,509 | 0.03% |
|
2020/05/19 | 0 | 0.00 | 2 | 55.60 | 56.00 | -2 | 3,447 | -0.06% |
|
2020/05/18 | 0 | 0.00 | 15 | 55.47 | 55.20 | -15 | 3,422 | -0.44% |
|
2020/05/15 | 1 | 55.40 | 1 | 56.50 | 54.90 | 0 | 3,374 | 0.00% |
|
2020/05/14 | 1 | 55.40 | 0 | 0.00 | 53.10 | 1 | 3,281 | 0.03% |
|
2020/05/11 | 0 | 0.00 | 1 | 54.70 | 53.80 | -1 | 3,135 | -0.03% |
|
2020/05/08 | 14 | 54.36 | 6 | 53.97 | 54.00 | 8 | 3,101 | 0.26% |
|
2020/05/07 | 4 | 53.38 | 11.2 | 54.08 | 54.70 | -7.2 | 3,000 | -0.24% |
|
2020/05/06 | 0 | 0.00 | 3 | 49.27 | 49.80 | -3 | 2,806 | -0.11% |
|
2020/05/05 | 1 | 48.60 | 0 | 0.00 | 47.80 | 1 | 2,727 | 0.04% |
|
2020/04/30 | 0 | 0.00 | 1 | 47.15 | 47.15 | -1 | 2,685 | -0.04% |
|
2020/04/29 | 1 | 47.20 | 1 | 47.10 | 47.05 | 0 | 2,682 | 0.00% |
|
2020/04/23 | 0 | 0.00 | 1 | 45.75 | 46.00 | -1 | 2,661 | -0.04% |
|
2020/04/22 | 1 | 44.50 | 2 | 45.15 | 45.80 | -1 | 2,633 | -0.04% |
|
2020/04/21 | 2 | 44.53 | 10 | 45.15 | 44.20 | -8 | 2,607 | -0.31% |
|
2020/04/20 | 0 | 0.00 | 1 | 45.50 | 45.40 | -1 | 2,576 | -0.04% |
|
2020/04/17 | 1 | 45.70 | 0 | 0.00 | 45.15 | 1 | 2,562 | 0.04% |
|
2020/04/16 | 0 | 0.00 | 5 | 45.40 | 45.45 | -5 | 2,532 | -0.20% |
|
2020/04/15 | 0 | 0.00 | 1 | 44.85 | 44.90 | -1 | 2,512 | -0.04% |
|
2020/04/14 | 1 | 44.55 | 5 | 44.70 | 44.90 | -4 | 2,482 | -0.16% |
|
2020/04/13 | 0 | 0.00 | 1 | 43.95 | 43.85 | -1 | 2,457 | -0.04% |
|
2020/04/10 | 6 | 43.60 | 1 | 43.55 | 43.35 | 5 | 2,443 | 0.20% |
|
2020/04/09 | 3 | 43.17 | 2 | 42.93 | 43.25 | 1 | 2,427 | 0.04% |
|
2020/04/07 | 5 | 41.40 | 2 | 41.25 | 41.45 | 3 | 2,354 | 0.13% |
|
2020/04/06 | 2.2 | 40.61 | 1 | 40.50 | 40.70 | 1.2 | 2,338 | 0.05% |
|
2020/03/31 | 1 | 39.00 | 0 | 0.00 | 39.15 | 1 | 2,299 | 0.04% |
|
2020/03/30 | 0 | 0.00 | 1 | 39.15 | 39.25 | -1 | 2,286 | -0.04% |
|
2020/03/27 | 1 | 39.65 | 0 | 0.00 | 39.10 | 1 | 2,273 | 0.04% |
|
2020/03/26 | 6 | 38.55 | 0 | 0.00 | 39.00 | 6 | 2,248 | 0.27% |
|
2020/03/25 | 0 | 0.00 | 5 | 39.28 | 38.65 | -5 | 2,228 | -0.22% |
|
2020/03/23 | 2 | 36.55 | 0 | 0.00 | 36.85 | 2 | 2,180 | 0.09% |
|
2020/03/19 | 3 | 36.00 | 10 | 34.05 | 34.15 | -7 | 2,188 | -0.32% |
|
2020/03/17 | 6 | 38.98 | 1 | 39.10 | 38.85 | 5 | 2,092 | 0.24% |
|
2020/03/16 | 2 | 41.88 | 0 | 0.00 | 40.50 | 2 | 2,047 | 0.10% |
|
2020/03/13 | 2 | 41.60 | 26 | 42.38 | 43.55 | -24 | 2,005 | -1.20% |
|
2020/03/12 | 1 | 44.20 | 1 | 44.90 | 44.90 | 0 | 2,009 | 0.00% |
|
2020/03/11 | 1 | 46.70 | 0 | 0.00 | 46.20 | 1 | 1,936 | 0.05% |
|
2020/03/10 | 1 | 47.10 | 1 | 45.80 | 47.00 | 0 | 1,874 | 0.00% |
|
2020/03/09 | 1 | 48.45 | 8 | 47.93 | 46.40 | -7 | 1,786 | -0.39% |
|
2020/03/06 | 1 | 47.30 | 18 | 48.60 | 50.20 | -17 | 1,652 | -1.03% |
|
2020/03/05 | 0 | 0.00 | 2 | 46.45 | 46.55 | -2 | 1,494 | -0.13% |
|
2020/03/04 | 14 | 45.83 | 17 | 45.89 | 45.90 | -3 | 1,451 | -0.21% |
|
2020/03/03 | 11 | 45.35 | 2 | 45.18 | 45.20 | 9 | 1,354 | 0.66% |
|
2020/03/02 | 1 | 45.05 | 25 | 43.52 | 44.85 | -24 | 1,302 | -1.84% |
|
2020/02/27 | 1 | 44.40 | 6 | 44.11 | 44.10 | -5 | 1,244 | -0.40% |
|
2020/02/26 | 1 | 44.20 | 1 | 44.25 | 44.40 | 0 | 1,181 | 0.00% |
|
2020/02/25 | 1 | 43.60 | 2 | 44.15 | 44.20 | -1 | 1,137 | -0.09% |
|
2020/02/24 | 13 | 43.67 | 12 | 44.36 | 44.35 | 1 | 1,093 | 0.09% |
|
2020/02/21 | 1 | 41.95 | 0 | 0.00 | 41.60 | 1 | 951 | 0.11% |
|
2020/02/19 | 5 | 41.45 | 0 | 0.00 | 41.50 | 5 | 912 | 0.55% |
|
2020/02/17 | 0 | 0.00 | 1 | 41.50 | 41.55 | -1 | 915 | -0.11% |
|
2020/02/10 | 0 | 0.00 | 3 | 40.40 | 40.35 | -3 | 1,068 | -0.28% |
|
2020/02/07 | 0 | 0.00 | 3 | 40.00 | 40.00 | -3 | 1,089 | -0.28% |
|
2020/02/04 | 1 | 40.35 | 0 | 0.00 | 40.00 | 1 | 1,178 | 0.08% |
|
2020/02/03 | 0 | 0.00 | 1 | 39.20 | 40.00 | -1 | 1,204 | -0.08% |
|
2020/01/31 | 3 | 41.35 | 3 | 40.20 | 40.90 | 0 | 1,198 | 0.00% |
|
2020/01/30 | 2 | 39.13 | 0 | 0.00 | 38.85 | 2 | 1,224 | 0.16% |
|
2020/01/16 | 0 | 0.00 | 10 | 42.40 | 42.40 | -10 | 1,378 | -0.73% |
|
2020/01/09 | 2 | 42.00 | 0 | 0.00 | 42.10 | 2 | 1,505 | 0.13% |
|
2019/12/27 | 1 | 44.00 | 0 | 0.00 | 44.40 | 1 | 1,790 | 0.06% |
|
2019/12/23 | 0 | 0.00 | 2 | 44.40 | 43.95 | -2 | 1,821 | -0.11% |
|
2019/12/18 | 0 | 0.00 | 79 | 45.64 | 45.45 | -79 | 1,883 | -4.19% |
|
2019/12/17 | 1 | 45.50 | 35 | 45.67 | 45.50 | -34 | 1,884 | -1.80% |
|
2019/12/16 | 0 | 0.00 | 19 | 44.86 | 44.65 | -19 | 1,864 | -1.02% |
|
2019/12/11 | 2 | 43.80 | 0 | 0.00 | 44.05 | 2 | 1,971 | 0.10% |
|
2019/12/10 | 0 | 0.00 | 1 | 43.60 | 44.05 | -1 | 1,976 | -0.05% |
|
2019/12/09 | 1 | 44.60 | 10 | 44.50 | 43.65 | -9 | 1,974 | -0.46% |
|
2019/11/25 | 0 | 0.00 | 12 | 41.41 | 41.05 | -12 | 2,139 | -0.56% |
|
2019/11/21 | 0 | 0.00 | 16 | 41.55 | 41.50 | -16 | 2,137 | -0.75% |
|
2019/11/18 | 0 | 0.00 | 19 | 41.68 | 41.75 | -19 | 2,146 | -0.89% |
|
2019/11/14 | 13 | 41.25 | 0 | 0.00 | 41.20 | 13 | 2,223 | 0.58% |
|
2019/11/13 | 0 | 0.00 | 41 | 41.85 | 41.55 | -41 | 2,227 | -1.84% |
|
2019/11/12 | 0 | 0.00 | 4 | 41.93 | 41.85 | -4 | 2,216 | -0.18% |
|
2019/11/11 | 1 | 41.45 | 0 | 0.00 | 41.20 | 1 | 2,201 | 0.05% |
|
2019/11/08 | 1 | 46.00 | 95 | 44.94 | 44.15 | -94 | 2,140 | -4.39% |
|
2019/11/07 | 0 | 0.00 | 1 | 46.00 | 45.85 | -1 | 2,076 | -0.05% |
|
2019/11/06 | 1 | 45.40 | 12 | 45.45 | 45.30 | -11 | 2,031 | -0.54% |
|
2019/11/05 | 3 | 45.25 | 2 | 45.25 | 45.50 | 1 | 1,997 | 0.05% |
|
2019/11/04 | 0 | 0.00 | 9 | 44.80 | 45.00 | -9 | 1,938 | -0.46% |
|
2019/11/01 | 1 | 44.90 | 1 | 44.80 | 44.80 | 0 | 1,917 | 0.00% |
|
2019/10/30 | 1 | 44.45 | 1 | 44.50 | 44.70 | 0 | 1,861 | 0.00% |
|
2019/10/29 | 2 | 45.03 | 12 | 44.73 | 44.60 | -10 | 1,844 | -0.54% |
|
2019/10/28 | 6 | 45.59 | 1 | 46.10 | 45.00 | 5 | 1,797 | 0.28% |
|
2019/10/24 | 2 | 43.55 | 2 | 43.60 | 43.60 | 0 | 1,626 | 0.00% |
|
2019/10/22 | 9 | 42.16 | 0 | 0.00 | 43.00 | 9 | 1,588 | 0.57% |
|
2019/10/21 | 2 | 42.05 | 0 | 0.00 | 42.05 | 2 | 1,555 | 0.13% |
|
2019/10/18 | 2 | 43.35 | 0 | 0.00 | 43.30 | 2 | 1,524 | 0.13% |
|
2019/10/17 | 4 | 42.33 | 0 | 0.00 | 42.60 | 4 | 1,482 | 0.27% |
|
2019/10/16 | 5 | 42.25 | 0 | 0.00 | 42.60 | 5 | 1,464 | 0.34% |
|
2019/10/15 | 304 | 41.84 | 14.4 | 42.42 | 43.05 | 289.6 | 1,399 | 20.70% |
大買/鉅額交易
|
2019/10/14 | 1 | 40.45 | 0 | 0.00 | 40.30 | 1 | 1,259 | 0.08% |
|
2019/10/07 | 1 | 40.00 | 0 | 0.00 | 39.75 | 1 | 1,220 | 0.08% |
|
2019/10/04 | 0 | 0.00 | 6 | 39.48 | 40.10 | -6 | 1,238 | -0.48% |
|
2019/10/03 | 0 | 0.00 | 3 | 38.83 | 39.20 | -3 | 1,234 | -0.24% |
|
2019/10/02 | 5 | 39.10 | 0 | 0.00 | 39.10 | 5 | 1,227 | 0.41% |
|
2019/10/01 | 5 | 39.46 | 1 | 39.85 | 39.40 | 4 | 1,222 | 0.33% |
|
2019/09/26 | 0 | 0.00 | 1 | 39.95 | 39.70 | -1 | 1,206 | -0.08% |
|
2019/09/24 | 0 | 0.00 | 3 | 39.75 | 39.35 | -3 | 1,183 | -0.25% |
|
2019/09/23 | 0 | 0.00 | 10 | 40.15 | 40.15 | -10 | 1,151 | -0.87% |
|
2019/09/20 | 2 | 39.48 | 0 | 0.00 | 39.80 | 2 | 1,114 | 0.18% |
|
2019/09/19 | 3 | 39.30 | 0 | 0.00 | 38.80 | 3 | 1,082 | 0.28% |
|
2019/09/18 | 1 | 40.40 | 11 | 39.84 | 39.85 | -10 | 1,065 | -0.94% |
|
2019/09/09 | 1 | 38.80 | 21 | 38.53 | 38.50 | -20 | 834 | -2.40% |
|
2019/08/29 | 0 | 0.00 | 1 | 35.65 | 35.60 | -1 | 583 | -0.17% |
|
2019/08/23 | 0 | 0.00 | 2 | 35.90 | 35.80 | -2 | 581 | -0.34% |
|
2019/08/22 | 1 | 35.85 | 5 | 35.70 | 35.50 | -4 | 569 | -0.70% |
|
2019/08/21 | 0 | 0.00 | 2 | 35.57 | 35.65 | -2 | 560 | -0.36% |
|
2019/08/20 | 2 | 35.93 | 0 | 0.00 | 35.90 | 2 | 551 | 0.36% |
|
2019/08/16 | 1 | 34.90 | 0 | 0.00 | 34.75 | 1 | 460 | 0.22% |
|
2019/08/06 | 1 | 31.80 | 1 | 31.70 | 32.10 | 0 | 444 | 0.00% |
|
2019/08/05 | 2 | 32.40 | 0 | 0.00 | 32.15 | 2 | 444 | 0.45% |
|
2019/07/17 | 2 | 33.53 | 0 | 0.00 | 33.60 | 2 | 451 | 0.44% |
|
2019/07/11 | 1 | 34.20 | 0 | 0.00 | 34.15 | 1 | 456 | 0.22% |
|
2019/07/09 | 0 | 0.00 | 3 | 35.90 | 36.20 | -3 | 394 | -0.76% |
|
2019/07/02 | 0 | 0.00 | 1 | 35.35 | 35.50 | -1 | 366 | -0.27% |
|
2019/06/19 | 0 | 0.00 | 6 | 34.15 | 34.20 | -6 | 354 | -1.69% |
|
2019/06/11 | 0 | 0.00 | 3 | 34.25 | 34.20 | -3 | 403 | -0.74% |
|
2019/05/24 | 5 | 33.35 | 0 | 0.00 | 33.35 | 5 | 457 | 1.09% |
|
2019/05/22 | 3 | 33.90 | 0 | 0.00 | 33.70 | 3 | 481 | 0.62% |
|
2019/05/07 | 0 | 0.00 | 1 | 34.90 | 34.80 | -1 | 540 | -0.18% |
|
2019/04/18 | 1 | 35.15 | 0 | 0.00 | 34.95 | 1 | 550 | 0.18% |
|
2019/04/17 | 0 | 0.00 | 1 | 35.15 | 35.30 | -1 | 549 | -0.18% |
|
2019/04/09 | 6 | 34.95 | 0 | 0.00 | 35.05 | 6 | 524 | 1.14% |
|
2019/04/08 | 1 | 35.00 | 0 | 0.00 | 34.95 | 1 | 515 | 0.19% |
|
2019/03/20 | 0 | 0.00 | 1 | 35.65 | 35.75 | -1 | 483 | -0.21% |
|
2019/03/19 | 0 | 0.00 | 2 | 35.15 | 35.10 | -2 | 459 | -0.43% |
|
2019/03/14 | 0 | 0.00 | 2 | 35.23 | 35.30 | -2 | 445 | -0.45% |
|
2019/03/13 | 0 | 0.00 | 2 | 35.15 | 35.10 | -2 | 447 | -0.45% |
|
2019/03/12 | 0 | 0.00 | 6 | 35.21 | 35.35 | -6 | 446 | -1.35% |
|
2019/03/11 | 1 | 35.25 | 1 | 35.20 | 35.35 | 0 | 447 | 0.00% |
|
2019/03/07 | 2 | 34.70 | 2 | 34.85 | 34.60 | 0 | 450 | 0.00% |
|
2019/03/06 | 1 | 35.30 | 1 | 35.20 | 35.20 | 0 | 448 | 0.00% |
|
2019/03/04 | 1 | 35.30 | 0 | 0.00 | 35.50 | 1 | 443 | 0.23% |
|
2019/02/20 | 5 | 34.40 | 0 | 0.00 | 34.15 | 5 | 370 | 1.35% |
|
2019/02/18 | 0 | 0.00 | 2 | 33.60 | 34.15 | -2 | 356 | -0.56% |
|
2019/02/13 | 2 | 34.15 | 0 | 34.05 | 34.05 | 2 | 325 | 0.61% |
|
2019/02/12 | 0 | 0.00 | 1 | 34.00 | 33.95 | -1 | 318 | -0.31% |
|
2019/02/11 | 0 | 0.00 | 2 | 34.00 | 34.10 | -2 | 322 | -0.62% |
|
2019/01/29 | 0 | 0.00 | 1 | 33.25 | 33.55 | -1 | 299 | -0.33% |
|
2019/01/22 | 1 | 32.55 | 0 | 0.00 | 32.45 | 1 | 244 | 0.41% |
|
2019/01/21 | 3 | 32.50 | 0 | 0.00 | 32.50 | 3 | 237 | 1.26% |
|
2018/11/20 | 1 | 31.90 | 0 | 0.00 | 31.75 | 1 | 239 | 0.42% |
|
2018/11/19 | 2 | 32.05 | 0 | 0.00 | 31.75 | 2 | 241 | 0.83% |
|
2018/10/08 | 0 | 0.00 | 3 | 32.90 | 32.85 | -3 | 256 | -1.17% |
|
2018/10/05 | 1 | 33.30 | 0 | 0.00 | 33.00 | 1 | 257 | 0.39% |
|
2018/09/20 | 0 | 0.00 | 1 | 34.25 | 34.10 | -1 | 299 | -0.33% |
|
2018/09/13 | 0 | 0.00 | 4 | 34.30 | 34.25 | -4 | 337 | -1.18% |
|
2018/09/12 | 1 | 34.50 | 0 | 0.00 | 34.20 | 1 | 342 | 0.29% |
|
2018/09/07 | 0 | 0.00 | 6 | 34.85 | 34.75 | -6 | 351 | -1.71% |
|
2018/09/06 | 5 | 35.50 | 0 | 0.00 | 35.45 | 5 | 351 | 1.42% |
|
2018/09/05 | 1 | 34.90 | 0 | 0.00 | 34.90 | 1 | 346 | 0.29% |
|
2018/08/31 | 0 | 0.00 | 2 | 35.05 | 35.10 | -2 | 373 | -0.53% |
|
2018/08/30 | 1 | 35.10 | 0 | 0.00 | 35.10 | 1 | 379 | 0.26% |
|
2018/08/23 | 0 | 35.00 | 0 | 0.00 | 35.05 | 0 | 412 | 0.00% |
|
2018/08/14 | 0 | 0.00 | 3 | 35.40 | 35.35 | -3 | 424 | -0.71% |
|
2018/08/13 | 2 | 35.40 | 0 | 0.00 | 35.15 | 2 | 424 | 0.47% |
|
2018/08/08 | 2 | 35.65 | 0 | 0.00 | 35.70 | 2 | 414 | 0.48% |
|
2018/08/03 | 0 | 0.00 | 2 | 35.10 | 35.15 | -2 | 419 | -0.48% |
|
2018/08/02 | 5 | 35.22 | 0 | 0.00 | 35.20 | 5 | 425 | 1.17% |
|
2018/07/18 | 6 | 35.37 | 0 | 0.00 | 35.30 | 6 | 451 | 1.33% |
|
2018/07/12 | 0 | 0.00 | 1 | 35.10 | 35.00 | -1 | 465 | -0.21% |
|
2018/07/09 | 0 | 0.00 | 3 | 36.00 | 35.95 | -3 | 450 | -0.67% |
|
2018/07/02 | 0 | 0.00 | 1 | 37.05 | 37.10 | -1 | 454 | -0.22% |
|
2018/06/29 | 0 | 0.00 | 0.8 | 37.15 | 37.20 | -0.8 | 467 | -0.16% |
|
2018/06/27 | 3 | 37.55 | 0 | 0.00 | 37.45 | 3 | 523 | 0.57% |
|
2018/06/20 | 1 | 37.15 | 0 | 0.00 | 36.90 | 1 | 527 | 0.19% |
|
2018/06/15 | 1 | 37.20 | 0 | 0.00 | 37.30 | 1 | 541 | 0.18% |
|
2018/06/13 | 0 | 0.00 | 2 | 37.80 | 37.80 | -2 | 555 | -0.36% |
|
2018/06/08 | 0 | 0.00 | 1 | 37.35 | 37.50 | -1 | 571 | -0.18% |
|
2018/06/07 | 0 | 0.00 | 75 | 37.32 | 37.25 | -75 | 584 | -12.84% |
|
2018/06/06 | 0 | 0.00 | 1 | 37.50 | 37.40 | -1 | 589 | -0.17% |
|
2018/06/05 | 74 | 37.48 | 0 | 0.00 | 37.25 | 74 | 599 | 12.34% |
|
2018/06/04 | 0 | 0.00 | 1 | 37.00 | 37.05 | -1 | 602 | -0.17% |
|
2018/06/01 | 0 | 0.00 | 4 | 36.53 | 36.45 | -4 | 605 | -0.66% |
|
2018/05/28 | 3 | 36.20 | 1 | 36.30 | 36.20 | 2 | 641 | 0.31% |
|
2018/05/25 | 0 | 0.00 | 19 | 35.77 | 36.00 | -19 | 645 | -2.94% |
|
2018/05/24 | 20 | 35.88 | 0 | 0.00 | 35.95 | 20 | 658 | 3.04% |
|
2018/05/21 | 3 | 36.40 | 0 | 0.00 | 36.40 | 3 | 675 | 0.44% |
|
2018/05/15 | 2 | 36.00 | 0 | 0.00 | 35.75 | 2 | 716 | 0.28% |
|
2018/05/14 | 0 | 0.00 | 1 | 35.95 | 35.95 | -1 | 750 | -0.13% |
|
2018/05/10 | 0 | 0.00 | 2 | 36.00 | 35.95 | -2 | 763 | -0.26% |
|
2018/05/09 | 2 | 35.25 | 1 | 35.50 | 35.40 | 1 | 786 | 0.13% |
|
2018/04/30 | 3 | 35.10 | 0 | 0.00 | 34.85 | 3 | 1,115 | 0.27% |
|
2018/04/24 | 1 | 35.40 | 0 | 0.00 | 35.30 | 1 | 1,111 | 0.09% |
|
2018/04/19 | 0 | 0.00 | 2 | 36.50 | 36.65 | -2 | 1,097 | -0.18% |
|
2018/04/13 | 1 | 37.30 | 0 | 0.00 | 37.10 | 1 | 1,098 | 0.09% |
|
2018/04/11 | 1 | 37.75 | 0 | 0.00 | 37.75 | 1 | 1,099 | 0.09% |
|
2018/04/10 | 0 | 37.50 | 0 | 0.00 | 37.70 | 0 | 1,102 | 0.00% |
|
2018/04/03 | 2 | 37.85 | 0 | 0.00 | 38.20 | 2 | 1,107 | 0.18% |
|
2018/04/02 | 0 | 0.00 | 10 | 38.63 | 38.20 | -10 | 1,102 | -0.91% |
|
2018/03/30 | 1 | 39.00 | 0 | 0.00 | 39.00 | 1 | 1,083 | 0.09% |
|
2018/03/29 | 2 | 38.35 | 3 | 38.25 | 38.35 | -1 | 1,038 | -0.10% |
|
2018/03/23 | 0 | 0.00 | 2 | 36.70 | 37.40 | -2 | 1,033 | -0.19% |
|
2018/03/20 | 0 | 0.00 | 2 | 37.55 | 37.95 | -2 | 1,090 | -0.18% |
|
2018/03/16 | 0 | 0.00 | 4 | 37.60 | 37.65 | -4 | 1,071 | -0.37% |
|
2018/03/12 | 4 | 36.75 | 0 | 0.00 | 37.20 | 4 | 1,018 | 0.39% |
|
2018/03/08 | 0 | 0.00 | 6 | 37.15 | 37.35 | -6 | 1,005 | -0.60% |
|
2018/03/07 | 5 | 36.75 | 0 | 0.00 | 36.65 | 5 | 1,001 | 0.50% |
|
2018/03/05 | 4 | 37.18 | 0 | 0.00 | 37.30 | 4 | 1,022 | 0.39% |
|
2018/03/02 | 0 | 0.00 | 5 | 37.00 | 36.95 | -5 | 1,028 | -0.49% |
|
2018/03/01 | 0 | 0.00 | 3 | 36.65 | 36.70 | -3 | 1,020 | -0.29% |
|
2018/02/26 | 6 | 35.91 | 5 | 36.10 | 36.20 | 1 | 1,021 | 0.10% |
|
2018/02/22 | 0 | 0.00 | 1 | 35.35 | 35.25 | -1 | 1,010 | -0.10% |
|
2018/02/21 | 1 | 35.00 | 0 | 0.00 | 35.15 | 1 | 1,010 | 0.10% |
|
2018/02/09 | 2 | 34.15 | 0 | 0.00 | 34.00 | 2 | 1,008 | 0.20% |
|
2018/02/08 | 6 | 33.70 | 0 | 0.00 | 33.15 | 6 | 996 | 0.60% |
|
2018/02/07 | 5 | 34.09 | 0 | 0.00 | 33.65 | 5 | 992 | 0.50% |
|
2018/02/06 | 1 | 33.00 | 0 | 0.00 | 33.55 | 1 | 986 | 0.10% |
|
2018/02/05 | 0 | 0.00 | 7 | 35.92 | 36.00 | -7 | 957 | -0.73% |
|
2018/02/02 | 1 | 36.90 | 0 | 0.00 | 36.80 | 1 | 950 | 0.11% |
|
2018/01/31 | 0 | 0.00 | 3 | 37.20 | 37.45 | -3 | 954 | -0.31% |
|
2018/01/30 | 8 | 37.13 | 3 | 37.10 | 36.85 | 5 | 957 | 0.52% |
|
2018/01/29 | 44 | 38.75 | 32 | 38.21 | 38.20 | 12 | 918 | 1.31% |
|
2018/01/26 | 2 | 36.90 | 2 | 36.63 | 37.20 | 0 | 754 | 0.00% |
|
2018/01/25 | 0 | 0.00 | 10 | 35.70 | 35.85 | -10 | 802 | -1.25% |
|
2018/01/24 | 3 | 35.70 | 3 | 36.25 | 35.80 | 0 | 802 | 0.00% |
|
2018/01/22 | 1 | 35.00 | 0 | 0.00 | 35.20 | 1 | 778 | 0.13% |
|
2018/01/10 | 5 | 34.90 | 0 | 34.85 | 34.80 | 5 | 916 | 0.54% |
|
2018/01/08 | 5 | 35.80 | 0 | 0.00 | 35.65 | 5 | 973 | 0.51% |
|
2018/01/03 | 1 | 36.25 | 1 | 36.10 | 35.95 | 0 | 1,170 | 0.00% |
|