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-新竹經國 券商分點個股進出
元大-新竹經國 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
|
| 2024/05/23 | 12.1 | 78.57 | 1 | 78.30 | 78.00 | 11.1 | 7,349 | 0.15% |
|
| 2024/05/22 | 1.1 | 79.57 | 2.2 | 79.82 | 79.10 | -1.1 | 7,566 | -0.01% |
|
| 2024/05/21 | 2.1 | 79.09 | 0 | 0.00 | 79.00 | 2.1 | 7,505 | 0.03% |
|
| 2024/05/20 | 1.4 | 78.98 | 1.1 | 80.60 | 79.00 | 0.3 | 7,431 | 0.00% |
|
| 2024/05/17 | 7.4 | 78.87 | 4 | 79.33 | 78.00 | 3.4 | 7,337 | 0.05% |
|
| 2024/05/16 | 3 | 82.33 | 21.2 | 81.58 | 81.30 | -18.2 | 7,216 | -0.25% |
|
| 2024/05/15 | 1 | 77.20 | 3.1 | 77.27 | 77.40 | -2.1 | 6,970 | -0.03% |
|
| 2024/05/14 | 2.1 | 76.70 | 16.1 | 76.94 | 77.00 | -14 | 6,949 | -0.20% |
|
| 2024/05/13 | 14 | 76.62 | 1 | 76.50 | 76.50 | 13 | 6,926 | 0.19% |
|
| 2024/05/10 | 11 | 76.18 | 40 | 76.88 | 76.20 | -29 | 6,920 | -0.42% |
|
| 2024/05/09 | 0.2 | 77.35 | 1 | 78.80 | 77.10 | -0.8 | 6,887 | -0.01% |
|
| 2024/05/08 | 40.1 | 78.04 | 1.5 | 78.16 | 78.30 | 38.6 | 6,858 | 0.56% |
|
| 2024/05/07 | 1.9 | 78.14 | 4.3 | 77.95 | 77.80 | -2.4 | 6,807 | -0.04% |
|
| 2024/05/06 | 5 | 76.64 | 3 | 76.93 | 77.10 | 2 | 6,698 | 0.03% |
|
| 2024/05/03 | 2.1 | 76.84 | 9 | 76.62 | 76.40 | -6.9 | 6,707 | -0.10% |
|
| 2024/05/02 | 17 | 77.65 | 38.4 | 77.26 | 77.40 | -21.4 | 6,637 | -0.32% |
|
| 2024/04/30 | 5 | 73.66 | 3.5 | 73.72 | 74.20 | 1.6 | 6,367 | 0.02% |
|
| 2024/04/29 | 1.1 | 72.59 | 2.2 | 72.46 | 72.90 | -1 | 6,295 | -0.02% |
|
| 2024/04/26 | 0 | 0.00 | 6.3 | 71.56 | 71.50 | -6.3 | 6,386 | -0.10% |
|
| 2024/04/25 | 10 | 70.20 | 5 | 70.30 | 70.20 | 5 | 6,379 | 0.08% |
|
| 2024/04/24 | 0 | 0.00 | 1.2 | 70.16 | 70.40 | -1.2 | 6,374 | -0.02% |
|
| 2024/04/23 | 1.1 | 68.84 | 1 | 67.64 | 68.30 | 0 | 6,362 | 0.00% |
|
| 2024/04/22 | 4.2 | 68.95 | 1.3 | 68.52 | 68.30 | 2.9 | 6,358 | 0.04% |
|
| 2024/04/19 | 4.3 | 70.29 | 3 | 70.73 | 70.50 | 1.3 | 6,293 | 0.02% |
|
| 2024/04/18 | 0.1 | 71.69 | 0 | 0.00 | 71.50 | 0.1 | 6,215 | 0.00% |
|
| 2024/04/17 | 2 | 71.90 | 7.4 | 72.56 | 72.60 | -5.4 | 6,201 | -0.09% |
|
| 2024/04/16 | 1.5 | 70.40 | 11.6 | 70.16 | 70.60 | -10.2 | 6,136 | -0.17% |
|
| 2024/04/15 | 0.2 | 72.23 | 2.1 | 72.06 | 72.00 | -1.9 | 6,060 | -0.03% |
|
| 2024/04/12 | 7.1 | 73.03 | 12.3 | 73.38 | 73.20 | -5.1 | 6,030 | -0.09% |
|
| 2024/04/11 | 16 | 72.59 | 4.2 | 72.71 | 72.80 | 11.9 | 5,949 | 0.20% |
|
| 2024/04/10 | 8 | 71.68 | 6.4 | 72.20 | 72.40 | 1.6 | 5,892 | 0.03% |
|
| 2024/04/09 | 5 | 71.58 | 3 | 72.00 | 71.10 | 2 | 5,828 | 0.03% |
|
| 2024/04/08 | 3.1 | 71.26 | 0 | 0.00 | 70.80 | 3.1 | 5,787 | 0.05% |
|
| 2024/04/03 | 2 | 72.10 | 6.2 | 72.07 | 71.80 | -4.2 | 5,763 | -0.07% |
|
| 2024/04/02 | 0.1 | 71.78 | 6.2 | 72.13 | 73.00 | -6.1 | 5,753 | -0.11% |
|
| 2024/04/01 | 7 | 72.10 | 2.3 | 72.28 | 71.60 | 4.8 | 5,670 | 0.08% |
|
| 2024/03/29 | 11.4 | 71.07 | 11.2 | 71.08 | 71.00 | 0.2 | 5,597 | 0.00% |
|
| 2024/03/28 | 26.7 | 72.76 | 6.6 | 74.06 | 72.00 | 20.1 | 5,390 | 0.37% |
|
| 2024/03/27 | 5 | 72.70 | 6.4 | 72.22 | 73.80 | -1.4 | 5,144 | -0.03% |
|
| 2024/03/26 | 16.3 | 70.45 | 15.1 | 71.47 | 71.00 | 1.2 | 4,978 | 0.02% |
|
| 2024/03/25 | 2.2 | 72.18 | 1.1 | 72.02 | 72.30 | 1.1 | 4,974 | 0.02% |
|
| 2024/03/22 | 1.3 | 72.87 | 3 | 73.63 | 72.40 | -1.8 | 4,944 | -0.04% |
|
| 2024/03/21 | 3.5 | 76.26 | 12.3 | 76.78 | 74.70 | -8.8 | 4,910 | -0.18% |
|
| 2024/03/20 | 2.1 | 78.26 | 30.6 | 77.57 | 75.60 | -28.5 | 5,085 | -0.56% |
|
| 2024/03/19 | 0.1 | 73.48 | 15.4 | 73.32 | 73.50 | -15.3 | 5,072 | -0.30% |
|
| 2024/03/18 | 0 | 0.00 | 7.4 | 71.56 | 72.10 | -7.4 | 4,948 | -0.15% |
|
| 2024/03/15 | 0.1 | 67.90 | 0.4 | 69.18 | 68.80 | -0.3 | 4,832 | -0.01% |
|
| 2024/03/14 | 5 | 68.28 | 0.6 | 69.00 | 68.80 | 4.4 | 4,777 | 0.09% |
|
| 2024/03/13 | 0.1 | 69.70 | 0 | 70.10 | 70.10 | 0 | 4,716 | 0.00% |
|
| 2024/03/12 | 2 | 70.20 | 3.2 | 69.16 | 69.90 | -1.2 | 4,674 | -0.02% |
|
| 2024/03/11 | 2 | 68.90 | 0 | 0.00 | 68.40 | 2 | 4,698 | 0.04% |
|
| 2024/03/08 | 1.3 | 71.15 | 6.2 | 68.80 | 69.00 | -4.9 | 4,758 | -0.10% |
|
| 2024/03/07 | 13.1 | 70.78 | 25.1 | 70.72 | 69.60 | -12 | 4,727 | -0.25% |
|
| 2024/03/06 | 16 | 69.57 | 46.2 | 70.09 | 70.20 | -30.2 | 4,786 | -0.63% |
|
| 2024/03/05 | 1 | 67.50 | 0.1 | 68.18 | 68.10 | 0.9 | 4,965 | 0.02% |
|
| 2024/03/04 | 3 | 67.80 | 0.1 | 68.40 | 67.90 | 2.9 | 5,024 | 0.06% |
|
| 2024/03/01 | 35.3 | 68.07 | 11.8 | 67.76 | 67.20 | 23.5 | 4,971 | 0.47% |
|
| 2024/02/29 | 4 | 70.30 | 0.1 | 70.70 | 70.30 | 4 | 4,814 | 0.08% |
|
| 2024/02/27 | 24.3 | 70.40 | 13.1 | 70.16 | 70.00 | 11.2 | 4,781 | 0.23% |
|
| 2024/02/26 | 2.3 | 72.58 | 1.1 | 73.47 | 72.30 | 1.3 | 4,667 | 0.03% |
|
| 2024/02/23 | 23.5 | 73.67 | 37.7 | 73.13 | 72.50 | -14.2 | 4,542 | -0.31% |
|
| 2024/02/22 | 0 | 0.00 | 17.7 | 70.25 | 70.80 | -17.7 | 4,207 | -0.42% |
|
| 2024/02/21 | 1 | 69.00 | 7.5 | 69.12 | 68.80 | -6.5 | 4,122 | -0.16% |
|
| 2024/02/20 | 6.2 | 68.60 | 11.5 | 68.83 | 68.20 | -5.4 | 4,144 | -0.13% |
|
| 2024/02/19 | 4.1 | 69.29 | 5.1 | 70.10 | 70.00 | -1.1 | 4,099 | -0.03% |
|
| 2024/02/16 | 7 | 68.86 | 13.5 | 69.25 | 69.50 | -6.5 | 4,088 | -0.16% |
|
| 2024/02/15 | 10.3 | 67.46 | 5.3 | 68.05 | 68.20 | 5.1 | 4,032 | 0.13% |
|
| 2024/02/05 | 5.1 | 65.21 | 10 | 65.30 | 65.30 | -4.9 | 3,992 | -0.12% |
|
| 2024/02/02 | 2.1 | 65.99 | 0.8 | 66.50 | 65.70 | 1.2 | 3,999 | 0.03% |
|
| 2024/02/01 | 1.5 | 66.86 | 0 | 0.00 | 66.60 | 1.5 | 3,997 | 0.04% |
|
| 2024/01/31 | 0 | 0.00 | 2.2 | 67.72 | 67.70 | -2.2 | 4,025 | -0.05% |
|
| 2024/01/30 | 3.2 | 66.72 | 1 | 66.70 | 66.50 | 2.2 | 4,054 | 0.05% |
|
| 2024/01/29 | 0 | 0.00 | 8 | 67.34 | 67.40 | -8 | 4,089 | -0.20% |
|
| 2024/01/26 | 2.5 | 68.34 | 14 | 67.71 | 67.20 | -11.6 | 4,139 | -0.28% |
|
| 2024/01/25 | 3 | 68.60 | 1 | 68.60 | 68.70 | 2 | 4,117 | 0.05% |
|
| 2024/01/24 | 1 | 68.10 | 5 | 68.64 | 68.00 | -4 | 4,103 | -0.10% |
|
| 2024/01/23 | 2 | 67.80 | 2 | 68.20 | 68.10 | 0 | 4,111 | 0.00% |
|
| 2024/01/22 | 28.1 | 67.86 | 4.5 | 68.16 | 68.00 | 23.7 | 4,084 | 0.58% |
|
| 2024/01/19 | 1 | 66.10 | 0.3 | 66.28 | 66.50 | 0.8 | 3,970 | 0.02% |
|
| 2024/01/18 | 1.1 | 65.27 | 0 | 0.00 | 65.30 | 1.1 | 4,006 | 0.03% |
|
| 2024/01/17 | 0.1 | 65.70 | 0 | 0.00 | 65.80 | 0.1 | 4,124 | 0.00% |
|
| 2024/01/16 | 2 | 66.10 | 2.1 | 65.54 | 66.10 | -0.1 | 4,139 | 0.00% |
|
| 2024/01/15 | 14 | 64.89 | 0.1 | 65.04 | 65.40 | 13.9 | 4,157 | 0.33% |
|
| 2024/01/12 | 0 | 0.00 | 6 | 64.40 | 64.30 | -6 | 4,216 | -0.14% |
|
| 2024/01/11 | 1.1 | 63.62 | 2 | 64.10 | 64.20 | -1 | 4,308 | -0.02% |
|
| 2024/01/09 | 0 | 0.00 | 3 | 64.50 | 64.40 | -3 | 4,482 | -0.07% |
|
| 2024/01/08 | 0.1 | 63.90 | 10 | 64.13 | 63.90 | -9.9 | 4,508 | -0.22% |
|
| 2024/01/05 | 1.1 | 64.73 | 1 | 65.10 | 64.90 | 0.1 | 4,636 | 0.00% |
|
| 2024/01/04 | 7 | 64.77 | 1.1 | 64.61 | 65.00 | 6 | 4,642 | 0.13% |
|
| 2024/01/03 | 1 | 64.00 | 5.4 | 64.70 | 65.00 | -4.4 | 4,664 | -0.09% |
|
| 2024/01/02 | 1 | 64.80 | 0 | 0.00 | 64.60 | 1 | 4,648 | 0.02% |
|
| 2023/12/29 | 1.1 | 65.03 | 2 | 65.40 | 65.20 | -0.9 | 4,647 | -0.02% |
|
| 2023/12/28 | 2.2 | 66.62 | 1.7 | 66.63 | 66.00 | 0.5 | 4,599 | 0.01% |
|
| 2023/12/27 | 2 | 67.25 | 0 | 0.00 | 67.30 | 2 | 4,574 | 0.04% |
|
| 2023/12/26 | 0.1 | 66.70 | 3.1 | 67.01 | 66.80 | -3 | 4,565 | -0.07% |
|
| 2023/12/25 | 3.3 | 66.46 | 8 | 66.70 | 66.40 | -4.8 | 4,552 | -0.10% |
|
| 2023/12/22 | 3.1 | 67.94 | 0 | 0.00 | 68.00 | 3.1 | 4,508 | 0.07% |
|
| 2023/12/21 | 1 | 68.60 | 1 | 68.90 | 68.10 | 0 | 4,515 | 0.00% |
|
| 2023/12/20 | 1 | 67.30 | 6.1 | 68.75 | 68.80 | -5.1 | 4,488 | -0.11% |
|
| 2023/12/19 | 12.1 | 67.81 | 1 | 67.50 | 67.80 | 11.1 | 4,433 | 0.25% |
|
| 2023/12/18 | 10 | 68.25 | 8.2 | 68.50 | 68.50 | 1.8 | 4,437 | 0.04% |
|
| 2023/12/15 | 23.5 | 67.84 | 4.3 | 67.77 | 67.20 | 19.2 | 4,545 | 0.42% |
|
| 2023/12/14 | 9.2 | 69.08 | 46 | 69.89 | 71.90 | -36.8 | 4,467 | -0.82% |
|
| 2023/12/13 | 0.5 | 66.20 | 11.3 | 66.32 | 66.40 | -10.8 | 4,163 | -0.26% |
|
| 2023/12/12 | 5 | 65.90 | 14.1 | 66.09 | 65.80 | -9.1 | 4,245 | -0.21% |
|
| 2023/12/11 | 1 | 65.20 | 0.3 | 65.60 | 65.00 | 0.7 | 4,209 | 0.02% |
|
| 2023/12/08 | 7.1 | 64.70 | 2 | 64.60 | 64.70 | 5.1 | 4,198 | 0.12% |
|
| 2023/12/07 | 5.2 | 64.94 | 10 | 65.28 | 64.60 | -4.9 | 4,183 | -0.12% |
|
| 2023/12/06 | 15.7 | 64.57 | 19.3 | 65.42 | 65.40 | -3.6 | 4,158 | -0.09% |
|
| 2023/12/05 | 4.3 | 64.97 | 16.1 | 65.22 | 65.50 | -11.9 | 4,084 | -0.29% |
|
| 2023/12/04 | 5 | 65.34 | 10.1 | 65.38 | 66.00 | -5.1 | 4,013 | -0.13% |
|
| 2023/12/01 | 11 | 64.94 | 20.2 | 65.45 | 65.80 | -9.2 | 3,943 | -0.23% |
|
| 2023/11/30 | 9 | 63.82 | 22.6 | 63.87 | 63.80 | -13.6 | 3,722 | -0.36% |
|
| 2023/11/29 | 0 | 0.00 | 2.2 | 61.89 | 62.00 | -2.2 | 3,478 | -0.06% |
|
| 2023/11/27 | 0.1 | 60.55 | 3 | 60.47 | 60.00 | -2.9 | 3,449 | -0.08% |
|
| 2023/11/23 | 0 | 0.00 | 0 | 61.30 | 60.90 | 0 | 3,515 | 0.00% |
|
| 2023/11/22 | 1.1 | 61.09 | 0 | 0.00 | 60.90 | 1.1 | 3,537 | 0.03% |
|
| 2023/11/21 | 10.3 | 61.04 | 0 | 0.00 | 60.70 | 10.3 | 3,565 | 0.29% |
|
| 2023/11/17 | 3.3 | 61.42 | 1 | 61.30 | 61.00 | 2.3 | 3,803 | 0.06% |
|
| 2023/11/16 | 7.2 | 61.26 | 1 | 61.40 | 61.50 | 6.2 | 3,785 | 0.16% |
|
| 2023/11/15 | 0.2 | 61.07 | 6.1 | 61.08 | 60.90 | -6 | 3,836 | -0.16% |
|
| 2023/11/14 | 2 | 61.20 | 0.1 | 61.23 | 61.50 | 1.9 | 3,792 | 0.05% |
|
| 2023/11/13 | 0 | 0.00 | 4 | 60.60 | 60.50 | -4 | 3,777 | -0.11% |
|
| 2023/11/10 | 1.3 | 60.38 | 0 | 0.00 | 60.20 | 1.3 | 3,769 | 0.03% |
|
| 2023/11/09 | 0.2 | 61.00 | 8 | 61.14 | 60.80 | -7.8 | 3,748 | -0.21% |
|
| 2023/11/08 | 0 | 0.00 | 10.2 | 61.68 | 61.40 | -10.2 | 3,736 | -0.27% |
|
| 2023/11/07 | 13 | 60.51 | 8.6 | 61.45 | 61.70 | 4.4 | 3,702 | 0.12% |
|
| 2023/11/06 | 3 | 61.60 | 3.5 | 61.49 | 61.50 | -0.5 | 3,649 | -0.01% |
|
| 2023/11/03 | 0 | 61.10 | 11.1 | 61.17 | 61.50 | -11 | 3,596 | -0.31% |
|
| 2023/11/02 | 0 | 0.00 | 11.2 | 60.80 | 60.90 | -11.2 | 3,546 | -0.31% |
|
| 2023/10/31 | 1.2 | 59.83 | 0.1 | 60.80 | 59.30 | 1.1 | 3,490 | 0.03% |
|
| 2023/10/30 | 0 | 0.00 | 2 | 59.80 | 59.90 | -2 | 3,486 | -0.06% |
|
| 2023/10/27 | 1.1 | 59.51 | 0.1 | 60.00 | 59.40 | 1 | 3,500 | 0.03% |
|
| 2023/10/26 | 5.2 | 60.91 | 13.1 | 61.03 | 60.20 | -7.9 | 3,491 | -0.23% |
|
| 2023/10/25 | 18 | 61.54 | 11.2 | 61.81 | 62.00 | 6.8 | 3,448 | 0.20% |
|
| 2023/10/24 | 0 | 0.00 | 2.4 | 60.50 | 60.70 | -2.4 | 3,402 | -0.07% |
|
| 2023/10/23 | 1.1 | 61.14 | 10 | 60.66 | 59.90 | -9 | 3,432 | -0.26% |
|
| 2023/10/20 | 4.2 | 61.19 | 1 | 60.90 | 60.80 | 3.2 | 3,445 | 0.09% |
|
| 2023/10/19 | 2 | 60.85 | 6.1 | 60.47 | 60.70 | -4.1 | 3,413 | -0.12% |
|
| 2023/10/18 | 15.1 | 60.06 | 9.1 | 60.32 | 60.00 | 6 | 3,342 | 0.18% |
|
| 2023/10/17 | 11 | 60.87 | 2.2 | 60.64 | 60.70 | 8.9 | 3,292 | 0.27% |
|
| 2023/10/16 | 5 | 59.36 | 2 | 59.40 | 59.20 | 3 | 3,230 | 0.09% |
|
| 2023/10/13 | 6 | 59.33 | 6.1 | 59.87 | 60.00 | -0.1 | 3,223 | 0.00% |
|
| 2023/10/12 | 0.1 | 57.80 | 0.1 | 58.30 | 58.30 | 0 | 3,118 | 0.00% |
|
| 2023/10/11 | 6.1 | 58.19 | 1 | 58.40 | 57.80 | 5 | 3,134 | 0.16% |
|
| 2023/10/06 | 2.1 | 57.70 | 0 | 0.00 | 57.50 | 2.1 | 3,133 | 0.07% |
|
| 2023/10/05 | 3.2 | 57.96 | 2 | 57.70 | 57.60 | 1.2 | 3,142 | 0.04% |
|
| 2023/10/04 | 0 | 0.00 | 0.2 | 57.80 | 57.60 | -0.2 | 3,130 | -0.01% |
|
| 2023/09/28 | 2.1 | 57.29 | 1.2 | 57.38 | 57.40 | 0.9 | 3,183 | 0.03% |
|
| 2023/09/27 | 0 | 0.00 | 2.9 | 57.20 | 56.90 | -2.9 | 3,296 | -0.09% |
|
| 2023/09/26 | 8 | 56.88 | 2.8 | 57.12 | 56.70 | 5.3 | 3,299 | 0.16% |
|
| 2023/09/25 | 0 | 0.00 | 1 | 58.30 | 58.30 | -1 | 3,259 | -0.03% |
|
| 2023/09/22 | 0 | 0.00 | 0.1 | 57.70 | 57.50 | -0.1 | 3,247 | 0.00% |
|
| 2023/09/21 | 6.1 | 57.03 | 1 | 56.50 | 57.20 | 5.1 | 3,216 | 0.16% |
|
| 2023/09/20 | 38.3 | 59.34 | 30 | 58.30 | 58.00 | 8.3 | 3,167 | 0.26% |
|
| 2023/09/19 | 31 | 60.69 | 44.5 | 60.73 | 60.80 | -13.5 | 2,973 | -0.45% |
|
| 2023/09/18 | 0 | 0.00 | 1.1 | 59.09 | 58.80 | -1.1 | 2,660 | -0.04% |
|
| 2023/09/15 | 1 | 59.00 | 12.2 | 58.54 | 58.00 | -11.2 | 2,635 | -0.42% |
|
| 2023/09/14 | 6.4 | 57.02 | 1 | 57.60 | 57.20 | 5.4 | 2,512 | 0.21% |
|
| 2023/09/13 | 1.1 | 56.72 | 5 | 56.68 | 56.60 | -3.9 | 2,493 | -0.16% |
|
| 2023/09/12 | 0.1 | 57.10 | 0 | 0.00 | 57.40 | 0.1 | 2,488 | 0.00% |
|
| 2023/09/08 | 1.1 | 56.91 | 2 | 57.25 | 57.20 | -0.9 | 2,490 | -0.04% |
|
| 2023/09/07 | 0.1 | 57.60 | 3 | 57.87 | 57.80 | -3 | 2,489 | -0.12% |
|
| 2023/09/06 | 1 | 57.60 | 2 | 58.10 | 58.20 | -1 | 2,480 | -0.04% |
|
| 2023/09/05 | 0 | 0.00 | 8 | 57.73 | 57.80 | -8 | 2,464 | -0.32% |
|
| 2023/09/04 | 0 | 0.00 | 2 | 57.50 | 57.50 | -2 | 2,453 | -0.08% |
|
| 2023/09/01 | 1.1 | 57.37 | 0 | 0.00 | 57.10 | 1.1 | 2,446 | 0.04% |
|
| 2023/08/31 | 0.1 | 57.60 | 7.1 | 57.51 | 57.70 | -7 | 2,435 | -0.29% |
|
| 2023/08/30 | 0 | 0.00 | 4.1 | 56.87 | 56.90 | -4.1 | 2,385 | -0.17% |
|
| 2023/08/28 | 0.2 | 55.73 | 5.1 | 55.71 | 56.00 | -5 | 2,336 | -0.21% |
|
| 2023/08/25 | 0 | 0.00 | 21 | 56.52 | 56.60 | -21 | 2,319 | -0.91% |
|
| 2023/08/24 | 6 | 56.67 | 31.1 | 56.07 | 56.10 | -25.1 | 2,284 | -1.10% |
|
| 2023/08/23 | 61.1 | 54.81 | 22.7 | 55.17 | 55.40 | 38.4 | 2,157 | 1.78% |
|
| 2023/08/22 | 0.2 | 52.70 | 2 | 52.70 | 52.60 | -1.8 | 2,032 | -0.09% |
|
| 2023/08/21 | 2 | 53.35 | 0.1 | 53.09 | 52.50 | 1.9 | 1,991 | 0.10% |
|
| 2023/08/17 | 5 | 50.98 | 0.1 | 51.50 | 51.30 | 5 | 1,919 | 0.26% |
|
| 2023/08/16 | 2 | 50.60 | 0.1 | 50.90 | 50.80 | 2 | 1,909 | 0.10% |
|
| 2023/08/15 | 1 | 50.30 | 0 | 0.00 | 50.30 | 1 | 1,908 | 0.05% |
|
| 2023/08/14 | 0.1 | 50.20 | 0 | 0.00 | 50.30 | 0.1 | 1,916 | 0.01% |
|
| 2023/08/11 | 2.1 | 51.12 | 7 | 51.80 | 51.10 | -4.9 | 1,910 | -0.26% |
|
| 2023/08/09 | 0 | 0.00 | 2 | 52.40 | 52.50 | -2 | 1,878 | -0.11% |
|
| 2023/08/08 | 2 | 52.70 | 0 | 0.00 | 52.70 | 2 | 1,879 | 0.11% |
|
| 2023/08/07 | 0 | 0.00 | 2 | 52.41 | 52.70 | -2 | 1,874 | -0.11% |
|
| 2023/08/04 | 1 | 52.10 | 0 | 0.00 | 52.30 | 1 | 1,870 | 0.05% |
|
| 2023/08/02 | 1 | 52.10 | 17 | 52.56 | 52.00 | -16 | 1,872 | -0.85% |
|
| 2023/08/01 | 2.1 | 51.71 | 0 | 0.00 | 52.00 | 2.1 | 1,856 | 0.11% |
|
| 2023/07/31 | 8.1 | 52.69 | 0 | 0.00 | 52.90 | 8.1 | 1,835 | 0.44% |
|
| 2023/07/28 | 40 | 53.30 | 0.1 | 53.60 | 53.70 | 39.9 | 1,808 | 2.21% |
|
| 2023/07/27 | 8.1 | 52.67 | 1 | 52.50 | 52.30 | 7.1 | 1,778 | 0.40% |
|
| 2023/07/26 | 8.3 | 57.12 | 21 | 57.24 | 57.00 | -12.7 | 1,700 | -0.75% |
|
| 2023/07/25 | 3.2 | 57.01 | 2.6 | 57.02 | 57.50 | 0.6 | 1,640 | 0.03% |
|
| 2023/07/24 | 0.1 | 57.90 | 37 | 57.64 | 57.50 | -37 | 1,629 | -2.27% |
|
| 2023/07/21 | 0 | 0.00 | 8.1 | 58.09 | 58.30 | -8.1 | 1,610 | -0.50% |
|
| 2023/07/19 | 6.1 | 59.11 | 8 | 58.20 | 58.00 | -2 | 1,577 | -0.12% |
|
| 2023/07/18 | 5.1 | 59.39 | 6 | 58.80 | 58.50 | -1 | 1,543 | -0.06% |
|
| 2023/07/17 | 0 | 0.00 | 15 | 58.78 | 58.90 | -15 | 1,536 | -0.98% |
|
| 2023/07/14 | 1 | 58.30 | 0.1 | 58.40 | 58.30 | 1 | 1,505 | 0.06% |
|
| 2023/07/13 | 7.6 | 58.17 | 9.1 | 58.18 | 57.60 | -1.5 | 1,483 | -0.10% |
|
| 2023/07/12 | 16 | 57.40 | 1 | 57.40 | 57.40 | 15 | 1,447 | 1.04% |
|
| 2023/07/11 | 2 | 56.50 | 0 | 0.00 | 56.80 | 2 | 1,440 | 0.14% |
|
| 2023/07/10 | 3.1 | 56.90 | 4 | 56.50 | 56.50 | -1 | 1,454 | -0.07% |
|
| 2023/07/07 | 2.1 | 56.85 | 11 | 56.77 | 56.70 | -8.9 | 1,456 | -0.61% |
|
| 2023/07/06 | 1 | 58.60 | 19 | 58.35 | 57.80 | -18 | 1,433 | -1.26% |
|
| 2023/07/05 | 22 | 57.19 | 2.3 | 57.87 | 58.20 | 19.7 | 1,396 | 1.41% |
|
| 2023/07/04 | 1.1 | 55.99 | 0 | 0.00 | 56.00 | 1.1 | 1,278 | 0.08% |
|
| 2023/07/03 | 0 | 0.00 | 5 | 55.50 | 55.50 | -5 | 1,271 | -0.39% |
|
| 2023/06/30 | 0 | 0.00 | 1.8 | 55.21 | 55.30 | -1.8 | 1,303 | -0.14% |
|
| 2023/06/29 | 0 | 0.00 | 1.1 | 55.40 | 55.40 | -1.1 | 1,306 | -0.08% |
|
| 2023/06/27 | 1.1 | 54.93 | 0 | 0.00 | 54.90 | 1.1 | 1,328 | 0.08% |
|
| 2023/06/21 | 3.1 | 55.70 | 1 | 55.60 | 55.50 | 2.1 | 1,324 | 0.16% |
|
| 2023/06/20 | 0 | 0.00 | 3 | 55.50 | 55.90 | -3 | 1,307 | -0.23% |
|
| 2023/06/19 | 0 | 0.00 | 1.7 | 55.74 | 55.90 | -1.7 | 1,313 | -0.13% |
|
| 2023/06/15 | 0 | 0.00 | 10 | 55.80 | 55.80 | -10 | 1,330 | -0.75% |
|
| 2023/06/14 | 2 | 56.10 | 0.2 | 55.90 | 56.10 | 1.9 | 1,336 | 0.14% |
|
| 2023/06/13 | 12 | 55.90 | 0 | 0.00 | 55.70 | 12 | 1,337 | 0.90% |
|
| 2023/06/12 | 0.3 | 55.30 | 1 | 54.90 | 55.40 | -0.7 | 1,349 | -0.05% |
|
| 2023/06/09 | 10.3 | 55.04 | 0 | 0.00 | 55.10 | 10.3 | 1,345 | 0.76% |
|
| 2023/06/08 | 0.1 | 55.70 | 3 | 55.70 | 55.60 | -2.9 | 1,345 | -0.22% |
|
| 2023/06/07 | 5 | 55.80 | 0 | 0.00 | 55.60 | 5 | 1,363 | 0.37% |
|
| 2023/06/06 | 3 | 55.90 | 9.1 | 55.90 | 55.80 | -6.1 | 1,393 | -0.43% |
|
| 2023/06/05 | 1 | 55.60 | 0 | 0.00 | 55.80 | 1 | 1,470 | 0.07% |
|
| 2023/06/02 | 1 | 55.40 | 7 | 55.67 | 55.30 | -6 | 1,520 | -0.39% |
|
| 2023/06/01 | 0 | 0.00 | 0.1 | 55.50 | 55.60 | -0.1 | 1,530 | 0.00% |
|
| 2023/05/31 | 0 | 0.00 | 10 | 55.29 | 55.50 | -10 | 1,566 | -0.64% |
|
| 2023/05/29 | 0.1 | 54.70 | 3 | 54.70 | 54.50 | -3 | 1,590 | -0.19% |
|
| 2023/05/26 | 7.1 | 54.53 | 0 | 0.00 | 54.30 | 7.1 | 1,600 | 0.44% |
|
| 2023/05/25 | 2.1 | 54.00 | 0 | 0.00 | 53.90 | 2.1 | 1,594 | 0.13% |
|
| 2023/05/23 | 0.1 | 54.00 | 0 | 0.00 | 54.10 | 0.1 | 1,623 | 0.00% |
|
| 2023/05/22 | 3 | 54.10 | 1.1 | 54.22 | 54.20 | 2 | 1,624 | 0.12% |
|
| 2023/05/19 | 2.3 | 53.93 | 2 | 53.85 | 53.90 | 0.3 | 1,627 | 0.02% |
|
| 2023/05/18 | 0 | 0.00 | 1 | 53.50 | 53.40 | -1 | 1,627 | -0.06% |
|
| 2023/05/17 | 1 | 53.00 | 3 | 53.40 | 53.30 | -2 | 1,645 | -0.12% |
|
| 2023/05/16 | 1 | 53.10 | 0 | 0.00 | 53.00 | 1 | 1,640 | 0.06% |
|
| 2023/05/15 | 0 | 0.00 | 0.1 | 52.90 | 52.80 | -0.1 | 1,640 | -0.01% |
|
| 2023/05/09 | 0 | 0.00 | 10 | 53.00 | 52.60 | -10 | 1,647 | -0.61% |
|
| 2023/05/08 | 0.2 | 53.50 | 5.1 | 53.20 | 53.10 | -4.9 | 1,651 | -0.30% |
|
| 2023/05/05 | 0 | 0.00 | 1 | 53.30 | 53.20 | -1 | 1,662 | -0.06% |
|
| 2023/05/04 | 6 | 52.90 | 4.2 | 52.98 | 53.00 | 1.8 | 1,714 | 0.11% |
|
| 2023/05/03 | 5 | 52.30 | 10 | 52.13 | 52.20 | -5 | 1,732 | -0.29% |
|
| 2023/05/02 | 1 | 52.20 | 0 | 0.00 | 52.20 | 1 | 1,762 | 0.06% |
|
| 2023/04/28 | 6 | 52.22 | 1 | 52.00 | 52.10 | 5 | 1,772 | 0.28% |
|
| 2023/04/27 | 5.2 | 51.51 | 0.3 | 51.20 | 51.50 | 4.9 | 1,760 | 0.28% |
|
| 2023/04/26 | 7 | 52.19 | 2 | 52.00 | 52.30 | 5 | 1,710 | 0.29% |
|
| 2023/04/25 | 3.1 | 52.70 | 6 | 52.76 | 52.50 | -3 | 1,691 | -0.18% |
|
| 2023/04/24 | 0 | 0.00 | 0 | 54.00 | 53.00 | 0 | 1,680 | 0.00% |
|
| 2023/04/21 | 2 | 53.40 | 2 | 53.45 | 53.20 | 0.1 | 1,667 | 0.00% |
|
| 2023/04/20 | 2.1 | 54.50 | 0 | 0.00 | 54.20 | 2.1 | 1,643 | 0.13% |
|
| 2023/04/19 | 1 | 55.20 | 0 | 0.00 | 55.20 | 1 | 1,624 | 0.06% |
|
| 2023/04/18 | 0 | 0.00 | 7 | 55.40 | 55.40 | -7 | 1,625 | -0.43% |
|
| 2023/04/17 | 2 | 55.30 | 0 | 55.50 | 55.40 | 2 | 1,626 | 0.12% |
|
| 2023/04/13 | 4.1 | 55.70 | 24 | 55.69 | 55.50 | -20 | 1,606 | -1.24% |
|
| 2023/04/12 | 2.1 | 55.40 | 0 | 0.00 | 55.50 | 2.1 | 1,582 | 0.13% |
|
| 2023/04/11 | 1.1 | 55.60 | 10 | 55.40 | 55.60 | -8.9 | 1,574 | -0.57% |
|
| 2023/04/10 | 1 | 55.40 | 0 | 0.00 | 55.30 | 1 | 1,573 | 0.06% |
|
| 2023/04/07 | 1 | 55.70 | 0 | 0.00 | 55.70 | 1 | 1,560 | 0.06% |
|
| 2023/04/06 | 8 | 55.50 | 1 | 55.60 | 55.60 | 7 | 1,552 | 0.45% |
|
| 2023/03/31 | 2.1 | 55.95 | 0 | 0.00 | 55.90 | 2.1 | 1,549 | 0.14% |
|
| 2023/03/30 | 0 | 55.90 | 6 | 55.72 | 55.80 | -6 | 1,509 | -0.40% |
|
| 2023/03/29 | 9 | 55.22 | 1 | 55.70 | 55.30 | 8 | 1,509 | 0.53% |
|
| 2023/03/28 | 0 | 55.75 | 6 | 55.70 | 55.60 | -6 | 1,496 | -0.40% |
|
| 2023/03/27 | 1 | 55.70 | 8 | 55.74 | 55.70 | -7 | 1,490 | -0.47% |
|
| 2023/03/24 | 2 | 55.90 | 1 | 55.70 | 55.70 | 1 | 1,493 | 0.07% |
|
| 2023/03/23 | 0.1 | 55.70 | 3 | 55.60 | 55.70 | -2.9 | 1,496 | -0.19% |
|
| 2023/03/21 | 4 | 55.80 | 1 | 55.60 | 55.60 | 3 | 1,531 | 0.20% |
|
| 2023/03/20 | 0 | 0.00 | 5 | 56.00 | 56.00 | -5 | 1,516 | -0.33% |
|
| 2023/03/16 | 0.1 | 55.20 | 0 | 0.00 | 55.00 | 0.1 | 1,509 | 0.00% |
|
| 2023/03/15 | 0.1 | 55.70 | 6 | 55.75 | 55.90 | -5.9 | 1,499 | -0.39% |
|
| 2023/03/14 | 1 | 55.40 | 6 | 55.20 | 55.40 | -5 | 1,480 | -0.34% |
|
| 2023/03/13 | 6 | 54.83 | 8 | 55.34 | 55.60 | -2 | 1,489 | -0.13% |
|
| 2023/03/10 | 0 | 0.00 | 3.5 | 55.28 | 55.70 | -3.5 | 1,475 | -0.24% |
|
| 2023/03/09 | 19.3 | 55.58 | 4.5 | 55.74 | 55.60 | 14.8 | 1,470 | 1.00% |
|
| 2023/03/08 | 10.1 | 56.13 | 2 | 56.25 | 56.10 | 8.1 | 1,438 | 0.56% |
|
| 2023/03/07 | 0 | 0.00 | 26.1 | 56.50 | 56.90 | -26.1 | 1,341 | -1.94% |
|
| 2023/03/06 | 0 | 0.00 | 9 | 55.54 | 55.70 | -9 | 1,280 | -0.70% |
|
| 2023/03/03 | 3 | 55.07 | 17.1 | 54.90 | 54.90 | -14.1 | 1,252 | -1.12% |
|
| 2023/03/02 | 14 | 54.34 | 0 | 0.00 | 54.10 | 14 | 1,214 | 1.15% |
|
| 2023/03/01 | 19 | 53.70 | 10.1 | 53.92 | 54.10 | 9 | 1,194 | 0.75% |
|
| 2023/02/24 | 6 | 53.23 | 8 | 53.16 | 53.40 | -2 | 1,168 | -0.17% |
|
| 2023/02/23 | 6 | 53.12 | 8.1 | 52.93 | 53.20 | -2.1 | 1,155 | -0.18% |
|
| 2023/02/22 | 0 | 0.00 | 26.1 | 52.39 | 52.70 | -26.1 | 1,148 | -2.27% |
|
| 2023/02/21 | 2 | 52.55 | 3 | 52.60 | 52.70 | -1 | 1,152 | -0.09% |
|
| 2023/02/20 | 5 | 51.90 | 0 | 0.00 | 52.10 | 5 | 1,167 | 0.43% |
|
| 2023/02/17 | 5 | 51.64 | 0 | 0.00 | 51.60 | 5 | 1,191 | 0.42% |
|
| 2023/02/16 | 0.1 | 51.80 | 0 | 0.00 | 51.60 | 0.1 | 1,203 | 0.01% |
|
| 2023/02/15 | 3 | 51.50 | 0 | 0.00 | 51.20 | 3 | 1,221 | 0.25% |
|
| 2023/02/14 | 1 | 52.00 | 0 | 0.00 | 51.80 | 1 | 1,204 | 0.08% |
|
| 2023/02/09 | 10.1 | 52.10 | 0 | 0.00 | 52.10 | 10.1 | 1,252 | 0.80% |
|
| 2023/02/08 | 7.1 | 52.20 | 15 | 52.04 | 52.10 | -8 | 1,259 | -0.63% |
|
| 2023/02/07 | 0 | 0.00 | 4 | 51.85 | 52.00 | -4 | 1,262 | -0.32% |
|
| 2023/02/06 | 0.1 | 51.90 | 0 | 0.00 | 51.80 | 0.1 | 1,294 | 0.00% |
|
| 2023/02/03 | 0 | 0.00 | 1 | 52.30 | 52.30 | -1 | 1,295 | -0.08% |
|
| 2023/02/02 | 14.1 | 51.81 | 11 | 51.99 | 52.20 | 3.1 | 1,297 | 0.24% |
|
| 2023/02/01 | 1 | 51.20 | 2 | 51.30 | 51.40 | -1 | 1,253 | -0.08% |
|
| 2023/01/31 | 0 | 50.20 | 0 | 0.00 | 50.90 | 0 | 1,228 | 0.00% |
|
| 2023/01/30 | 1 | 50.20 | 1 | 50.20 | 50.10 | 0 | 1,203 | 0.00% |
|
| 2023/01/17 | 0 | 0.00 | 4 | 49.45 | 49.50 | -4 | 1,193 | -0.34% |
|
| 2023/01/13 | 2 | 49.45 | 0 | 0.00 | 49.15 | 2 | 1,240 | 0.16% |
|
| 2023/01/12 | 1 | 49.65 | 0 | 0.00 | 49.65 | 1 | 1,253 | 0.08% |
|
| 2023/01/10 | 0 | 0.00 | 0.1 | 50.00 | 49.55 | -0.1 | 1,305 | 0.00% |
|
| 2023/01/09 | 0 | 0.00 | 0.1 | 49.95 | 49.60 | -0.1 | 1,331 | 0.00% |
|
| 2023/01/06 | 2 | 48.65 | 0 | 0.00 | 49.05 | 2 | 1,335 | 0.15% |
|
| 2023/01/05 | 3 | 48.55 | 0 | 0.00 | 48.30 | 3 | 1,340 | 0.22% |
|
| 2023/01/04 | 1 | 48.65 | 0 | 0.00 | 48.60 | 1 | 1,344 | 0.07% |
|
| 2023/01/03 | 2 | 48.78 | 0 | 0.00 | 48.75 | 2 | 1,365 | 0.15% |
|
| 2022/12/30 | 0.1 | 48.48 | 0 | 0.00 | 48.55 | 0.1 | 1,383 | 0.01% |
|
| 2022/12/28 | 1 | 48.30 | 0 | 0.00 | 48.20 | 1 | 1,417 | 0.07% |
|
| 2022/12/23 | 0 | 0.00 | 2 | 48.50 | 48.85 | -2 | 1,464 | -0.14% |
|
| 2022/12/22 | 2.1 | 48.75 | 0 | 0.00 | 48.70 | 2.1 | 1,471 | 0.14% |
|
| 2022/12/21 | 3.1 | 48.42 | 0 | 0.00 | 48.20 | 3.1 | 1,499 | 0.20% |
|
| 2022/12/20 | 0 | 48.50 | 1 | 48.90 | 48.25 | -1 | 1,528 | -0.06% |
|
| 2022/12/16 | 0.1 | 49.68 | 0 | 0.00 | 49.60 | 0.1 | 1,544 | 0.01% |
|
| 2022/12/14 | 2 | 50.40 | 0 | 0.00 | 50.30 | 2 | 1,535 | 0.13% |
|
| 2022/12/13 | 2 | 49.95 | 0.1 | 50.31 | 50.10 | 2 | 1,532 | 0.13% |
|
| 2022/12/08 | 0.1 | 49.15 | 3 | 49.30 | 49.35 | -3 | 1,506 | -0.20% |
|
| 2022/12/07 | 1 | 49.55 | 0 | 0.00 | 49.30 | 1 | 1,517 | 0.07% |
|
| 2022/12/06 | 0 | 0.00 | 2 | 50.40 | 50.00 | -2 | 1,511 | -0.13% |
|
| 2022/12/05 | 0.1 | 50.50 | 0 | 0.00 | 50.90 | 0.1 | 1,520 | 0.00% |
|
| 2022/12/02 | 2 | 50.40 | 0 | 0.00 | 50.50 | 2 | 1,514 | 0.13% |
|
| 2022/12/01 | 1 | 50.70 | 0 | 0.00 | 50.70 | 1 | 1,539 | 0.06% |
|
| 2022/11/30 | 3 | 50.40 | 0 | 0.00 | 50.20 | 3 | 1,554 | 0.19% |
|
| 2022/11/29 | 0 | 0.00 | 3 | 49.80 | 50.00 | -3 | 1,559 | -0.19% |
|
| 2022/11/28 | 2 | 49.85 | 0 | 0.00 | 49.90 | 2 | 1,566 | 0.13% |
|
| 2022/11/25 | 2 | 50.10 | 1 | 50.00 | 50.00 | 1 | 1,590 | 0.06% |
|
| 2022/11/24 | 0 | 0.00 | 1 | 49.80 | 50.10 | -1 | 1,606 | -0.06% |
|
| 2022/11/22 | 0 | 0.00 | 4 | 49.33 | 49.35 | -4 | 1,634 | -0.24% |
|
| 2022/11/21 | 0 | 0.00 | 2 | 49.73 | 49.60 | -2 | 1,678 | -0.12% |
|
| 2022/11/18 | 0.1 | 50.30 | 3 | 50.30 | 50.10 | -2.9 | 1,680 | -0.17% |
|
| 2022/11/17 | 0 | 0.00 | 0.1 | 51.50 | 50.10 | -0.1 | 1,677 | -0.01% |
|
| 2022/11/14 | 0 | 0.00 | 0.1 | 49.80 | 49.80 | -0.1 | 1,653 | 0.00% |
|
| 2022/11/10 | 0 | 0.00 | 1 | 49.20 | 49.20 | -1 | 1,640 | -0.06% |
|
| 2022/11/08 | 2 | 48.63 | 0 | 0.00 | 48.25 | 2 | 1,649 | 0.12% |
|
| 2022/11/04 | 0 | 0.00 | 3 | 48.35 | 48.40 | -3 | 1,699 | -0.18% |
|
| 2022/11/03 | 0 | 0.00 | 2 | 48.18 | 48.30 | -2 | 1,700 | -0.12% |
|
| 2022/11/02 | 3 | 48.00 | 1.1 | 47.81 | 48.05 | 2 | 1,716 | 0.11% |
|
| 2022/10/31 | 0 | 0.00 | 3 | 46.70 | 46.50 | -3 | 1,734 | -0.17% |
|
| 2022/10/28 | 3 | 46.67 | 1 | 46.45 | 46.30 | 2 | 1,748 | 0.11% |
|
| 2022/10/26 | 0 | 0.00 | 2 | 45.70 | 45.80 | -2 | 1,862 | -0.11% |
|
| 2022/10/25 | 0.1 | 45.80 | 1 | 45.95 | 45.95 | -1 | 1,866 | -0.05% |
|
| 2022/10/24 | 2 | 47.00 | 0 | 0.00 | 46.60 | 2 | 1,883 | 0.11% |
|
| 2022/10/21 | 2 | 46.63 | 4 | 46.69 | 46.55 | -2 | 1,887 | -0.11% |
|
| 2022/10/20 | 5.1 | 45.48 | 3.1 | 45.23 | 47.30 | 2 | 1,916 | 0.10% |
|
| 2022/10/19 | 1 | 46.05 | 9 | 46.10 | 46.10 | -8 | 1,911 | -0.42% |
|
| 2022/10/18 | 5 | 45.47 | 4.4 | 45.16 | 46.50 | 0.6 | 1,896 | 0.03% |
|
| 2022/10/17 | 1 | 44.55 | 0.1 | 44.85 | 44.75 | 1 | 1,890 | 0.05% |
|
| 2022/10/14 | 0 | 0.00 | 0.1 | 43.70 | 43.70 | -0.1 | 1,893 | 0.00% |
|
| 2022/10/13 | 2.1 | 42.22 | 0 | 0.00 | 42.00 | 2.1 | 1,948 | 0.11% |
|
| 2022/10/11 | 6.2 | 43.88 | 10 | 43.80 | 43.40 | -3.8 | 1,966 | -0.19% |
|
| 2022/10/07 | 0 | 0.00 | 23.1 | 45.26 | 45.25 | -23.1 | 1,985 | -1.16% |
|
| 2022/10/06 | 7 | 44.82 | 5 | 45.01 | 44.70 | 2 | 2,046 | 0.10% |
|
| 2022/10/05 | 5 | 44.87 | 13.1 | 45.07 | 45.00 | -8.1 | 2,116 | -0.38% |
|
| 2022/10/04 | 8 | 43.96 | 8 | 44.00 | 43.95 | 0 | 2,124 | 0.00% |
|
| 2022/10/03 | 1 | 43.30 | 0 | 0.00 | 43.20 | 1 | 2,150 | 0.05% |
|
| 2022/09/30 | 0 | 42.15 | 0 | 0.00 | 42.50 | 0 | 2,188 | 0.00% |
|
| 2022/09/29 | 22 | 42.58 | 0.1 | 42.70 | 42.35 | 22 | 2,218 | 0.99% |
|
| 2022/09/28 | 14.1 | 42.18 | 2 | 43.00 | 42.00 | 12.1 | 2,260 | 0.53% |
|
| 2022/09/27 | 12 | 43.04 | 1 | 43.40 | 43.60 | 11 | 2,290 | 0.48% |
|
| 2022/09/26 | 13.4 | 43.88 | 0 | 0.00 | 43.80 | 13.4 | 2,309 | 0.58% |
|
| 2022/09/23 | 0.2 | 45.97 | 0 | 0.00 | 45.70 | 0.2 | 2,358 | 0.01% |
|
| 2022/09/22 | 2.1 | 46.18 | 0.1 | 47.40 | 46.20 | 2 | 2,442 | 0.08% |
|
| 2022/09/21 | 0.1 | 46.90 | 0 | 0.00 | 46.60 | 0.1 | 2,498 | 0.00% |
|
| 2022/09/20 | 1.1 | 46.77 | 0 | 0.00 | 46.80 | 1.1 | 2,527 | 0.04% |
|
| 2022/09/19 | 1 | 47.00 | 0 | 0.00 | 46.95 | 1 | 2,560 | 0.04% |
|
| 2022/09/16 | 6 | 47.33 | 0 | 0.00 | 47.15 | 6 | 2,628 | 0.23% |
|
| 2022/09/15 | 1 | 47.95 | 1 | 48.00 | 48.05 | 0 | 2,642 | 0.00% |
|
| 2022/09/14 | 2.1 | 47.63 | 0 | 0.00 | 47.65 | 2.1 | 2,682 | 0.08% |
|
| 2022/09/13 | 3 | 48.20 | 0 | 0.00 | 48.30 | 3 | 2,686 | 0.11% |
|
| 2022/09/12 | 0 | 0.00 | 0.1 | 48.70 | 48.05 | -0.1 | 2,730 | 0.00% |
|
| 2022/09/08 | 0.1 | 48.00 | 0 | 0.00 | 48.00 | 0.1 | 2,779 | 0.00% |
|
| 2022/09/07 | 4.1 | 47.97 | 0 | 0.00 | 47.60 | 4.1 | 2,805 | 0.15% |
|
| 2022/09/06 | 1.1 | 48.86 | 0 | 0.00 | 48.95 | 1.1 | 2,800 | 0.04% |
|
| 2022/09/05 | 0 | 0.00 | 1 | 49.85 | 49.80 | -1 | 2,825 | -0.04% |
|
| 2022/09/01 | 1.1 | 50.52 | 0 | 0.00 | 50.30 | 1.1 | 2,875 | 0.04% |
|
| 2022/08/31 | 1 | 51.20 | 0.1 | 51.40 | 51.10 | 0.9 | 2,918 | 0.03% |
|
| 2022/08/29 | 3.2 | 51.00 | 5 | 51.00 | 50.90 | -1.8 | 3,190 | -0.06% |
|
| 2022/08/26 | 6 | 51.52 | 2.2 | 51.65 | 51.90 | 3.8 | 3,183 | 0.12% |
|
| 2022/08/24 | 1.1 | 50.87 | 0 | 0.00 | 50.40 | 1.1 | 3,198 | 0.03% |
|
| 2022/08/22 | 1 | 51.40 | 5 | 51.40 | 51.20 | -4 | 3,202 | -0.12% |
|
| 2022/08/19 | 1 | 51.80 | 6 | 51.77 | 51.70 | -5 | 3,195 | -0.16% |
|
| 2022/08/18 | 1 | 51.20 | 3 | 51.37 | 51.50 | -2 | 3,179 | -0.06% |
|
| 2022/08/17 | 2.1 | 51.54 | 8.1 | 51.44 | 51.50 | -6 | 3,168 | -0.19% |
|
| 2022/08/16 | 1 | 51.20 | 2.1 | 51.21 | 51.20 | -1.1 | 3,180 | -0.03% |
|
| 2022/08/15 | 1.2 | 51.38 | 1 | 51.50 | 51.50 | 0.2 | 3,187 | 0.01% |
|
| 2022/08/12 | 11 | 51.11 | 4 | 50.80 | 51.20 | 7 | 3,180 | 0.22% |
|
| 2022/08/11 | 4 | 50.53 | 3.1 | 50.38 | 50.30 | 0.9 | 3,155 | 0.03% |
|
| 2022/08/10 | 5.1 | 49.75 | 0 | 0.00 | 49.60 | 5.1 | 3,146 | 0.16% |
|
| 2022/08/09 | 7 | 49.95 | 6 | 49.92 | 49.90 | 1 | 3,154 | 0.03% |
|
| 2022/08/08 | 2 | 50.30 | 0 | 0.00 | 50.00 | 2 | 3,138 | 0.06% |
|
| 2022/08/05 | 2 | 49.45 | 1 | 49.30 | 49.35 | 1 | 3,114 | 0.03% |
|
| 2022/08/04 | 3 | 48.52 | 1 | 48.90 | 48.80 | 2 | 3,122 | 0.06% |
|
| 2022/08/03 | 7 | 49.26 | 0 | 0.00 | 49.10 | 7 | 3,105 | 0.23% |
|
| 2022/08/02 | 4 | 50.15 | 1 | 50.50 | 50.00 | 3 | 3,069 | 0.10% |
|
| 2022/08/01 | 1 | 49.90 | 0 | 0.00 | 49.80 | 1 | 3,007 | 0.03% |
|
| 2022/07/29 | 4 | 50.00 | 4 | 49.90 | 49.90 | 0 | 3,037 | 0.00% |
|
| 2022/07/28 | 1.1 | 50.16 | 0 | 0.00 | 49.65 | 1.1 | 3,058 | 0.04% |
|
| 2022/07/27 | 0.1 | 49.30 | 0.1 | 51.10 | 50.20 | 0 | 3,068 | 0.00% |
|
| 2022/07/26 | 0 | 0.00 | 1.5 | 50.37 | 49.90 | -1.5 | 3,103 | -0.05% |
|
| 2022/07/25 | 0 | 0.00 | 6 | 50.48 | 50.60 | -6 | 3,098 | -0.19% |
|
| 2022/07/22 | 4 | 51.20 | 5 | 51.10 | 51.00 | -1 | 3,118 | -0.03% |
|
| 2022/07/21 | 2 | 50.70 | 3.1 | 50.90 | 50.90 | -1.1 | 3,120 | -0.04% |
|
| 2022/07/20 | 2 | 51.00 | 3 | 50.73 | 50.00 | -1 | 3,112 | -0.03% |
|
| 2022/07/19 | 0 | 0.00 | 2 | 49.30 | 49.35 | -2 | 3,076 | -0.07% |
|
| 2022/07/18 | 6 | 48.96 | 9.9 | 49.08 | 49.35 | -3.9 | 3,059 | -0.13% |
|
| 2022/07/15 | 5.5 | 47.73 | 5.2 | 48.35 | 48.65 | 0.3 | 3,048 | 0.01% |
|
| 2022/07/14 | 11.1 | 47.09 | 1.1 | 47.02 | 47.30 | 10 | 3,027 | 0.33% |
|
| 2022/07/13 | 2.4 | 50.90 | 4 | 50.60 | 50.60 | -1.6 | 2,958 | -0.05% |
|
| 2022/07/12 | 2.1 | 50.45 | 1 | 50.50 | 50.30 | 1.1 | 2,885 | 0.04% |
|
| 2022/07/11 | 2.1 | 51.30 | 0 | 0.00 | 51.50 | 2.1 | 2,873 | 0.07% |
|
| 2022/07/08 | 3.1 | 50.91 | 0 | 0.00 | 51.10 | 3.1 | 2,846 | 0.11% |
|
| 2022/07/07 | 2 | 50.40 | 0 | 0.00 | 50.60 | 2 | 2,820 | 0.07% |
|
| 2022/07/06 | 7.1 | 50.79 | 2 | 51.10 | 50.50 | 5.1 | 2,795 | 0.18% |
|
| 2022/07/05 | 7 | 50.69 | 10.1 | 50.66 | 52.50 | -3.1 | 2,806 | -0.11% |
|
| 2022/07/04 | 6.1 | 50.35 | 0 | 0.00 | 50.40 | 6.1 | 2,851 | 0.21% |
|
| 2022/07/01 | 23 | 50.93 | 8 | 50.80 | 50.90 | 15 | 2,889 | 0.52% |
|
| 2022/06/30 | 24.9 | 51.65 | 1 | 51.90 | 51.90 | 23.9 | 2,837 | 0.84% |
|
| 2022/06/29 | 26 | 53.86 | 4 | 53.85 | 53.90 | 22 | 2,756 | 0.80% |
|
| 2022/06/28 | 24.2 | 54.87 | 0.6 | 55.00 | 54.90 | 23.6 | 2,715 | 0.87% |
|
| 2022/06/27 | 1 | 56.00 | 0 | 0.00 | 56.10 | 1 | 2,715 | 0.04% |
|
| 2022/06/24 | 16.8 | 55.16 | 15.3 | 55.00 | 55.00 | 1.5 | 2,734 | 0.06% |
|
| 2022/06/23 | 15 | 55.33 | 0.6 | 56.40 | 55.70 | 14.5 | 2,743 | 0.53% |
|
| 2022/06/22 | 4.5 | 56.69 | 3 | 57.00 | 56.20 | 1.5 | 2,730 | 0.06% |
|
| 2022/06/21 | 3.3 | 57.87 | 0 | 0.00 | 57.90 | 3.3 | 2,691 | 0.12% |
|
| 2022/06/20 | 3.2 | 57.75 | 0 | 0.00 | 57.20 | 3.2 | 2,692 | 0.12% |
|
| 2022/06/17 | 3.1 | 59.72 | 8 | 59.25 | 59.00 | -4.9 | 2,651 | -0.18% |
|
| 2022/06/16 | 6 | 62.05 | 10 | 61.13 | 60.80 | -4 | 2,603 | -0.15% |
|
| 2022/06/15 | 5 | 62.40 | 2 | 61.70 | 61.80 | 3 | 2,583 | 0.12% |
|
| 2022/06/14 | 6 | 61.15 | 15 | 61.33 | 62.20 | -9 | 2,602 | -0.35% |
|
| 2022/06/13 | 8.1 | 61.61 | 4 | 61.63 | 61.70 | 4.1 | 2,562 | 0.16% |
|
| 2022/06/10 | 11 | 62.02 | 8 | 62.38 | 62.20 | 3 | 2,541 | 0.12% |
|
| 2022/06/09 | 11 | 62.45 | 10 | 62.25 | 62.30 | 1 | 2,520 | 0.04% |
|
| 2022/06/08 | 6 | 63.08 | 19.1 | 62.70 | 62.30 | -13.1 | 2,461 | -0.53% |
|
| 2022/06/07 | 3 | 61.60 | 6 | 61.12 | 60.80 | -3 | 2,283 | -0.13% |
|
| 2022/06/02 | 7 | 60.19 | 9 | 60.08 | 60.20 | -2 | 2,264 | -0.09% |
|
| 2022/06/01 | 0 | 0.00 | 17 | 60.14 | 60.30 | -17 | 2,268 | -0.75% |
|
| 2022/05/31 | 3 | 59.60 | 3.1 | 59.80 | 59.50 | -0.1 | 2,227 | 0.00% |
|
| 2022/05/30 | 0 | 0.00 | 17 | 59.28 | 59.40 | -17 | 2,220 | -0.77% |
|
| 2022/05/27 | 1 | 58.60 | 0 | 0.00 | 58.70 | 1 | 2,215 | 0.05% |
|
| 2022/05/26 | 1 | 58.30 | 0 | 0.00 | 58.40 | 1 | 2,224 | 0.04% |
|
| 2022/05/24 | 4.1 | 59.34 | 0 | 0.00 | 58.70 | 4.1 | 2,273 | 0.18% |
|
| 2022/05/23 | 0 | 0.00 | 4 | 59.90 | 59.80 | -4 | 2,253 | -0.18% |
|
| 2022/05/20 | 5 | 59.90 | 6 | 59.83 | 59.90 | -1 | 2,247 | -0.04% |
|
| 2022/05/19 | 4 | 59.13 | 4 | 59.58 | 59.60 | 0 | 2,234 | 0.00% |
|
| 2022/05/18 | 7 | 59.96 | 9 | 59.79 | 59.70 | -2 | 2,217 | -0.09% |
|
| 2022/05/17 | 3 | 59.30 | 0 | 0.00 | 59.30 | 3 | 2,192 | 0.14% |
|
| 2022/05/16 | 1.1 | 58.52 | 0.5 | 58.60 | 58.60 | 0.6 | 2,187 | 0.03% |
|
| 2022/05/13 | 1 | 58.40 | 0 | 0.00 | 58.40 | 1 | 2,181 | 0.05% |
|
| 2022/05/12 | 7 | 58.17 | 1 | 58.20 | 57.80 | 6 | 2,186 | 0.27% |
|
| 2022/05/11 | 2 | 59.30 | 1 | 59.10 | 58.70 | 1 | 2,164 | 0.05% |
|
| 2022/05/10 | 4 | 58.20 | 20 | 58.70 | 58.70 | -16 | 2,182 | -0.73% |
|
| 2022/05/09 | 4 | 59.60 | 3.1 | 58.70 | 58.60 | 0.9 | 2,199 | 0.04% |
|
| 2022/05/06 | 0 | 0.00 | 1 | 59.40 | 59.80 | -1 | 2,202 | -0.05% |
|
| 2022/05/05 | 0 | 0.00 | 12 | 59.68 | 59.70 | -12 | 2,214 | -0.54% |
|
| 2022/05/04 | 5 | 59.12 | 0 | 0.00 | 59.20 | 5 | 2,207 | 0.23% |
|
| 2022/05/03 | 10 | 58.32 | 40.1 | 58.23 | 59.20 | -30.1 | 2,198 | -1.37% |
|
| 2022/04/29 | 7.1 | 56.89 | 0 | 0.00 | 56.50 | 7.1 | 2,145 | 0.33% |
|
| 2022/04/28 | 11 | 56.45 | 1 | 56.60 | 56.30 | 10 | 2,171 | 0.46% |
|
| 2022/04/27 | 2 | 54.71 | 0.1 | 56.30 | 56.10 | 1.9 | 2,161 | 0.09% |
|
| 2022/04/26 | 21 | 55.70 | 0 | 0.00 | 55.70 | 21 | 2,164 | 0.97% |
|
| 2022/04/25 | 26 | 56.11 | 1 | 56.30 | 56.00 | 25 | 2,263 | 1.10% |
|
| 2022/04/21 | 1 | 57.50 | 0.1 | 57.80 | 57.50 | 0.9 | 2,321 | 0.04% |
|
| 2022/04/19 | 4 | 57.43 | 0 | 0.00 | 57.20 | 4 | 2,394 | 0.17% |
|
| 2022/04/18 | 5.1 | 57.14 | 0 | 0.00 | 57.10 | 5.1 | 2,422 | 0.21% |
|
| 2022/04/15 | 2.1 | 57.55 | 0 | 0.00 | 57.20 | 2.1 | 2,439 | 0.09% |
|
| 2022/04/14 | 1 | 58.00 | 0.1 | 58.30 | 58.20 | 0.9 | 2,472 | 0.04% |
|
| 2022/04/13 | 5.1 | 57.90 | 2.5 | 58.00 | 58.30 | 2.6 | 2,505 | 0.10% |
|
| 2022/04/12 | 9 | 57.93 | 2 | 57.95 | 57.50 | 7 | 2,613 | 0.27% |
|
| 2022/04/11 | 7.1 | 58.94 | 3 | 58.77 | 58.50 | 4.1 | 2,602 | 0.16% |
|
| 2022/04/08 | 11 | 60.31 | 5 | 60.06 | 60.10 | 6 | 2,555 | 0.23% |
|
| 2022/04/07 | 1.1 | 59.49 | 10 | 59.89 | 59.40 | -8.9 | 2,480 | -0.36% |
|
| 2022/04/01 | 1.1 | 59.55 | 3 | 59.43 | 59.60 | -1.9 | 2,395 | -0.08% |
|
| 2022/03/31 | 1 | 59.80 | 11 | 59.57 | 59.60 | -10 | 2,407 | -0.42% |
|
| 2022/03/30 | 5 | 60.30 | 3 | 60.17 | 59.90 | 2 | 2,403 | 0.08% |
|
| 2022/03/29 | 14 | 60.60 | 1 | 60.80 | 60.10 | 13 | 2,382 | 0.55% |
|
| 2022/03/28 | 2 | 60.40 | 18.2 | 60.43 | 60.70 | -16.2 | 2,332 | -0.69% |
|
| 2022/03/25 | 3.2 | 59.50 | 3.1 | 59.50 | 59.40 | 0.1 | 2,256 | 0.00% |
|
| 2022/03/24 | 2 | 59.10 | 1 | 59.10 | 59.40 | 1 | 2,242 | 0.04% |
|
| 2022/03/23 | 1 | 59.20 | 2 | 59.40 | 59.20 | -1 | 2,260 | -0.04% |
|
| 2022/03/22 | 2 | 59.20 | 0 | 0.00 | 59.20 | 2 | 2,261 | 0.09% |
|
| 2022/03/21 | 0 | 0.00 | 1.1 | 59.09 | 59.10 | -1.1 | 2,285 | -0.05% |
|
| 2022/03/18 | 0.3 | 58.90 | 0 | 0.00 | 58.60 | 0.3 | 2,310 | 0.01% |
|
| 2022/03/17 | 3 | 58.70 | 1.1 | 58.63 | 58.80 | 1.9 | 2,325 | 0.08% |
|
| 2022/03/16 | 3 | 57.87 | 0 | 0.00 | 58.30 | 3 | 2,311 | 0.13% |
|
| 2022/03/15 | 24 | 57.25 | 0 | 0.00 | 57.20 | 24 | 2,344 | 1.03% |
|
| 2022/03/14 | 4.1 | 58.15 | 1 | 58.40 | 58.20 | 3.1 | 2,353 | 0.13% |
|
| 2022/03/11 | 6.2 | 57.77 | 0 | 0.00 | 57.70 | 6.2 | 2,361 | 0.26% |
|
| 2022/03/10 | 9 | 57.87 | 2 | 57.87 | 57.90 | 7 | 2,372 | 0.29% |
|
| 2022/03/09 | 1 | 56.50 | 1.1 | 57.15 | 57.20 | -0.1 | 2,360 | 0.00% |
|
| 2022/03/08 | 57 | 54.79 | 0 | 0.00 | 54.90 | 57 | 2,340 | 2.44% |
|
| 2022/03/07 | 1.6 | 56.55 | 0 | 0.00 | 56.10 | 1.6 | 2,321 | 0.07% |
|
| 2022/03/04 | 1 | 58.00 | 0 | 0.00 | 58.00 | 1 | 2,326 | 0.04% |
|
| 2022/03/02 | 4 | 57.33 | 0 | 0.00 | 57.80 | 4 | 2,418 | 0.17% |
|
| 2022/03/01 | 0 | 0.00 | 1 | 57.80 | 57.80 | -1 | 2,433 | -0.04% |
|
| 2022/02/25 | 0 | 0.00 | 1 | 56.80 | 56.90 | -1 | 2,457 | -0.04% |
|
| 2022/02/24 | 11.1 | 56.88 | 0 | 0.00 | 56.20 | 11.1 | 2,501 | 0.44% |
|
| 2022/02/18 | 1.1 | 58.63 | 0 | 0.00 | 58.70 | 1.1 | 2,916 | 0.04% |
|
| 2022/02/17 | 3 | 59.13 | 1 | 59.20 | 58.80 | 2 | 2,995 | 0.07% |
|
| 2022/02/16 | 1 | 58.90 | 0.1 | 59.00 | 58.60 | 0.9 | 3,081 | 0.03% |
|
| 2022/02/15 | 1 | 58.20 | 0 | 0.00 | 57.90 | 1 | 3,101 | 0.03% |
|
| 2022/02/14 | 1.1 | 57.72 | 0 | 0.00 | 57.80 | 1.1 | 3,129 | 0.04% |
|
| 2022/02/11 | 1 | 59.00 | 2 | 59.05 | 58.90 | -1 | 3,151 | -0.03% |
|
| 2022/02/10 | 5.1 | 59.28 | 22 | 59.50 | 59.30 | -17 | 3,229 | -0.52% |
|
| 2022/02/09 | 1 | 58.40 | 2.2 | 58.74 | 59.00 | -1.2 | 3,266 | -0.04% |
|
| 2022/02/08 | 2 | 57.40 | 0 | 0.00 | 57.50 | 2 | 3,301 | 0.06% |
|
| 2022/02/07 | 5 | 56.96 | 4 | 57.10 | 57.20 | 1 | 3,431 | 0.03% |
|
| 2022/01/26 | 5.1 | 56.71 | 1 | 56.70 | 56.50 | 4.1 | 3,443 | 0.12% |
|
| 2022/01/25 | 8.1 | 57.37 | 2.2 | 57.49 | 57.10 | 5.9 | 3,496 | 0.17% |
|
| 2022/01/24 | 2.3 | 57.43 | 0 | 0.00 | 57.80 | 2.3 | 3,530 | 0.06% |
|
| 2022/01/21 | 2.2 | 58.60 | 0 | 0.00 | 58.30 | 2.2 | 3,548 | 0.06% |
|
| 2022/01/20 | 0.1 | 59.00 | 0 | 0.00 | 59.50 | 0.1 | 3,593 | 0.00% |
|
| 2022/01/19 | 1 | 59.40 | 0 | 0.00 | 59.50 | 1 | 3,629 | 0.03% |
|
| 2022/01/18 | 2 | 60.05 | 1.1 | 60.00 | 59.70 | 0.9 | 3,661 | 0.02% |
|
| 2022/01/17 | 0 | 0.00 | 0.5 | 58.90 | 58.90 | -0.5 | 3,565 | -0.02% |
|
| 2022/01/14 | 1.1 | 58.02 | 0.4 | 58.00 | 58.00 | 0.7 | 3,541 | 0.02% |
|
| 2022/01/13 | 2.5 | 58.60 | 0 | 0.00 | 59.00 | 2.5 | 3,558 | 0.07% |
|
| 2022/01/11 | 4.1 | 57.63 | 0 | 0.00 | 57.50 | 4.1 | 3,566 | 0.11% |
|
| 2022/01/07 | 21.2 | 58.24 | 0 | 0.00 | 58.10 | 21.2 | 3,596 | 0.59% |
|
| 2022/01/06 | 1 | 59.50 | 0 | 0.00 | 59.30 | 1 | 3,572 | 0.03% |
|
| 2022/01/05 | 2 | 59.90 | 0.1 | 60.10 | 59.60 | 1.9 | 3,597 | 0.05% |
|
| 2022/01/04 | 1 | 58.60 | 1.3 | 58.82 | 58.30 | -0.3 | 3,518 | -0.01% |
|
| 2022/01/03 | 6 | 59.00 | 2 | 59.05 | 58.80 | 4 | 3,530 | 0.11% |
|
| 2021/12/30 | 1 | 59.00 | 0 | 0.00 | 58.80 | 1 | 3,559 | 0.03% |
|
| 2021/12/28 | 2.5 | 58.88 | 0.1 | 59.10 | 58.80 | 2.4 | 3,670 | 0.06% |
|
| 2021/12/27 | 0.1 | 58.60 | 2 | 59.00 | 58.90 | -1.9 | 3,720 | -0.05% |
|
| 2021/12/24 | 0.1 | 58.90 | 0 | 0.00 | 58.90 | 0.1 | 3,773 | 0.00% |
|
| 2021/12/23 | 5 | 58.60 | 6.1 | 58.62 | 58.80 | -1.1 | 3,790 | -0.03% |
|
| 2021/12/22 | 0 | 0.00 | 8 | 58.08 | 58.20 | -8 | 3,885 | -0.21% |
|
| 2021/12/21 | 0 | 0.00 | 2 | 57.85 | 57.90 | -2 | 3,910 | -0.05% |
|
| 2021/12/20 | 0.1 | 57.50 | 5 | 57.30 | 57.20 | -4.9 | 3,959 | -0.12% |
|
| 2021/12/17 | 2 | 58.25 | 0.1 | 58.40 | 57.60 | 1.9 | 3,987 | 0.05% |
|
| 2021/12/16 | 0 | 57.50 | 1 | 57.60 | 57.60 | -1 | 3,999 | -0.02% |
|
| 2021/12/15 | 3 | 57.13 | 0 | 0.00 | 57.00 | 3 | 4,034 | 0.07% |
|
| 2021/12/14 | 9 | 57.80 | 0 | 0.00 | 57.30 | 9 | 4,034 | 0.22% |
|
| 2021/12/13 | 2 | 57.60 | 0 | 0.00 | 57.50 | 2 | 4,050 | 0.05% |
|
| 2021/12/10 | 0.3 | 57.88 | 1 | 58.20 | 58.10 | -0.8 | 4,072 | -0.02% |
|
| 2021/12/09 | 1.1 | 58.81 | 1 | 59.00 | 58.70 | 0.1 | 4,078 | 0.00% |
|
| 2021/12/07 | 0.1 | 60.20 | 0 | 0.00 | 60.20 | 0.1 | 4,099 | 0.00% |
|
| 2021/12/01 | 0.1 | 59.50 | 0 | 0.00 | 60.10 | 0.1 | 4,630 | 0.00% |
|
| 2021/11/30 | 5.1 | 59.40 | 0.1 | 62.80 | 59.30 | 5 | 4,793 | 0.10% |
|
| 2021/11/29 | 2.1 | 58.70 | 1.2 | 58.80 | 58.60 | 0.9 | 4,886 | 0.02% |
|
| 2021/11/26 | 3.2 | 59.26 | 2.1 | 59.24 | 59.00 | 1.1 | 4,977 | 0.02% |
|
| 2021/11/25 | 4 | 60.85 | 2 | 60.90 | 60.70 | 2 | 5,004 | 0.04% |
|
| 2021/11/24 | 0 | 0.00 | 1.1 | 61.22 | 61.10 | -1.1 | 5,079 | -0.02% |
|
| 2021/11/23 | 5.1 | 60.80 | 0 | 0.00 | 60.60 | 5.1 | 5,241 | 0.10% |
|
| 2021/11/22 | 0 | 0.00 | 3 | 61.87 | 62.20 | -3 | 5,264 | -0.06% |
|
| 2021/11/19 | 0.2 | 62.11 | 0 | 0.00 | 61.90 | 0.2 | 5,347 | 0.00% |
|
| 2021/11/18 | 8 | 63.06 | 9.1 | 63.36 | 62.80 | -1.1 | 5,379 | -0.02% |
|
| 2021/11/17 | 3 | 62.27 | 1.6 | 62.74 | 62.70 | 1.4 | 5,307 | 0.03% |
|
| 2021/11/16 | 3 | 60.80 | 2 | 61.10 | 61.00 | 1 | 5,224 | 0.02% |
|
| 2021/11/15 | 4 | 60.85 | 2.2 | 61.21 | 61.40 | 1.8 | 5,275 | 0.03% |
|
| 2021/11/12 | 3.1 | 59.74 | 17.1 | 59.71 | 59.70 | -14.1 | 5,328 | -0.26% |
|
| 2021/11/11 | 0 | 0.00 | 2 | 60.00 | 59.70 | -2 | 5,407 | -0.04% |
|
| 2021/11/09 | 0.2 | 59.85 | 2.1 | 59.83 | 60.20 | -1.9 | 5,876 | -0.03% |
|
| 2021/11/08 | 1.1 | 60.96 | 2.3 | 60.38 | 60.20 | -1.2 | 5,900 | -0.02% |
|
| 2021/11/05 | 2 | 60.45 | 3 | 60.37 | 60.20 | -1 | 6,023 | -0.02% |
|
| 2021/11/04 | 4 | 60.55 | 5.1 | 60.48 | 60.40 | -1.1 | 6,187 | -0.02% |
|
| 2021/11/03 | 1 | 58.30 | 2 | 58.30 | 58.90 | -1 | 6,296 | -0.02% |
|
| 2021/11/02 | 0.2 | 58.25 | 0 | 0.00 | 58.10 | 0.2 | 6,409 | 0.00% |
|
| 2021/11/01 | 0.2 | 58.87 | 21 | 59.27 | 59.60 | -20.8 | 6,696 | -0.31% |
|
| 2021/10/29 | 2.1 | 59.09 | 4 | 59.00 | 58.60 | -1.9 | 6,956 | -0.03% |
|
| 2021/10/28 | 3 | 58.81 | 4.2 | 58.77 | 59.20 | -1.2 | 7,005 | -0.02% |
|
| 2021/10/27 | 2.1 | 57.66 | 13 | 57.82 | 58.60 | -10.9 | 7,162 | -0.15% |
|
| 2021/10/26 | 2 | 58.10 | 0.2 | 58.40 | 58.10 | 1.8 | 7,365 | 0.02% |
|
| 2021/10/25 | 1 | 57.10 | 2 | 57.25 | 57.30 | -1 | 7,748 | -0.01% |
|
| 2021/10/22 | 3.1 | 56.74 | 3 | 57.07 | 57.10 | 0.1 | 7,918 | 0.00% |
|
| 2021/10/21 | 4 | 57.20 | 0 | 0.00 | 56.60 | 4 | 8,144 | 0.05% |
|
| 2021/10/20 | 19.1 | 56.85 | 1 | 56.90 | 57.30 | 18.1 | 8,352 | 0.22% |
|
| 2021/10/18 | 0.1 | 56.00 | 3 | 55.33 | 55.50 | -2.9 | 8,573 | -0.03% |
|
| 2021/10/15 | 7 | 56.49 | 6.1 | 56.30 | 56.40 | 0.9 | 8,835 | 0.01% |
|
| 2021/10/14 | 10.2 | 54.01 | 1 | 54.20 | 54.50 | 9.2 | 8,954 | 0.10% |
|
| 2021/10/13 | 3.1 | 54.44 | 0 | 0.00 | 54.30 | 3.1 | 9,232 | 0.03% |
|
| 2021/10/12 | 9 | 55.41 | 0 | 0.00 | 55.60 | 9 | 9,616 | 0.09% |
|
| 2021/10/08 | 2.1 | 56.17 | 0 | 0.00 | 56.40 | 2.1 | 9,632 | 0.02% |
|
| 2021/10/07 | 3.1 | 56.50 | 1 | 56.80 | 56.70 | 2.1 | 9,690 | 0.02% |
|
| 2021/10/06 | 1.1 | 56.58 | 0 | 0.00 | 55.50 | 1.1 | 9,818 | 0.01% |
|
| 2021/10/05 | 0 | 0.00 | 1.1 | 56.09 | 57.20 | -1.1 | 9,815 | -0.01% |
|
| 2021/10/04 | 2.1 | 56.59 | 0 | 0.00 | 55.40 | 2.1 | 9,782 | 0.02% |
|
| 2021/10/01 | 2.5 | 58.19 | 0 | 0.00 | 57.20 | 2.5 | 9,766 | 0.03% |
|
| 2021/09/30 | 0 | 0.00 | 0.1 | 60.00 | 59.40 | -0.1 | 9,847 | 0.00% |
|
| 2021/09/29 | 5.2 | 59.39 | 12 | 59.08 | 58.40 | -6.8 | 10,009 | -0.07% |
|
| 2021/09/28 | 2 | 61.30 | 5 | 61.70 | 61.30 | -3 | 10,163 | -0.03% |
|
| 2021/09/27 | 0.1 | 62.13 | 2 | 61.70 | 62.20 | -1.9 | 10,199 | -0.02% |
|
| 2021/09/24 | 0.3 | 62.27 | 0 | 0.00 | 62.40 | 0.3 | 10,380 | 0.00% |
|
| 2021/09/23 | 1 | 61.50 | 0 | 0.00 | 61.80 | 1 | 10,407 | 0.01% |
|
| 2021/09/22 | 6.1 | 61.75 | 4 | 61.23 | 61.20 | 2.1 | 10,444 | 0.02% |
|
| 2021/09/17 | 0 | 0.00 | 1 | 63.50 | 63.10 | -1 | 10,536 | -0.01% |
|
| 2021/09/16 | 1 | 63.50 | 0 | 0.00 | 63.50 | 1 | 10,565 | 0.01% |
|
| 2021/09/15 | 5.1 | 62.98 | 7 | 62.90 | 62.80 | -1.9 | 10,627 | -0.02% |
|
| 2021/09/14 | 3.1 | 64.04 | 1 | 64.00 | 64.10 | 2.1 | 10,679 | 0.02% |
|
| 2021/09/13 | 0 | 0.00 | 1 | 64.60 | 64.10 | -1 | 10,698 | -0.01% |
|
| 2021/09/10 | 0 | 64.90 | 1 | 65.30 | 65.30 | -1 | 10,720 | -0.01% |
|
| 2021/09/09 | 3 | 63.77 | 4.3 | 64.02 | 64.60 | -1.3 | 10,741 | -0.01% |
|
| 2021/09/08 | 4.2 | 63.73 | 7 | 64.74 | 62.80 | -2.8 | 10,706 | -0.03% |
|
| 2021/09/07 | 6.1 | 65.67 | 8.1 | 64.98 | 66.10 | -2 | 10,607 | -0.02% |
|
| 2021/09/06 | 9.1 | 66.70 | 3 | 66.73 | 66.20 | 6.1 | 10,645 | 0.06% |
|
| 2021/09/03 | 5 | 66.58 | 14.2 | 66.35 | 67.20 | -9.2 | 10,541 | -0.09% |
|
| 2021/09/02 | 6 | 65.27 | 1 | 65.20 | 64.60 | 5 | 10,414 | 0.05% |
|
| 2021/09/01 | 10 | 65.06 | 28 | 65.01 | 65.60 | -18 | 10,339 | -0.17% |
|
| 2021/08/31 | 16 | 64.56 | 2 | 64.20 | 65.00 | 14 | 10,289 | 0.14% |
|
| 2021/08/30 | 2 | 63.85 | 0 | 0.00 | 64.20 | 2 | 10,495 | 0.02% |
|
| 2021/08/27 | 11 | 63.80 | 13 | 64.31 | 63.10 | -2 | 10,541 | -0.02% |
|
| 2021/08/26 | 2 | 62.00 | 3 | 62.50 | 62.40 | -1 | 10,410 | -0.01% |
|
| 2021/08/25 | 5 | 62.18 | 3 | 62.43 | 62.50 | 2 | 10,348 | 0.02% |
|
| 2021/08/24 | 3 | 62.00 | 5 | 61.32 | 62.20 | -2 | 10,262 | -0.02% |
|
| 2021/08/23 | 5 | 61.32 | 9.1 | 60.89 | 61.60 | -4.1 | 10,185 | -0.04% |
|
| 2021/08/20 | 2 | 60.10 | 4 | 59.15 | 60.20 | -2 | 10,104 | -0.02% |
|
| 2021/08/19 | 15.1 | 60.05 | 2 | 59.55 | 59.10 | 13.1 | 10,046 | 0.13% |
|
| 2021/08/18 | 8 | 60.69 | 2.2 | 61.42 | 62.10 | 5.8 | 9,937 | 0.06% |
|
| 2021/08/17 | 4.1 | 61.07 | 4 | 60.33 | 59.20 | 0.1 | 9,851 | 0.00% |
|
| 2021/08/16 | 14.8 | 60.65 | 6.1 | 60.88 | 60.70 | 8.7 | 9,775 | 0.09% |
|
| 2021/08/13 | 4.3 | 66.89 | 8 | 66.74 | 65.50 | -3.8 | 9,433 | -0.04% |
|
| 2021/08/12 | 5 | 67.90 | 9 | 68.64 | 68.60 | -4 | 9,282 | -0.04% |
|
| 2021/08/11 | 16.2 | 69.46 | 18.1 | 69.28 | 67.50 | -1.9 | 9,218 | -0.02% |
|
| 2021/08/10 | 23.1 | 69.12 | 16.1 | 69.88 | 70.40 | 7 | 9,120 | 0.08% |
|
| 2021/08/09 | 19.1 | 69.96 | 9 | 70.21 | 69.90 | 10.1 | 9,013 | 0.11% |
|
| 2021/08/06 | 7 | 71.07 | 5.2 | 70.86 | 71.60 | 1.8 | 8,831 | 0.02% |
|
| 2021/08/05 | 56 | 68.91 | 61.4 | 70.14 | 71.00 | -5.4 | 8,767 | -0.06% |
|
| 2021/08/04 | 24.1 | 68.72 | 14.7 | 68.91 | 68.10 | 9.4 | 8,575 | 0.11% |
|
| 2021/08/03 | 4.5 | 65.36 | 4 | 65.75 | 66.00 | 0.5 | 8,370 | 0.01% |
|
| 2021/08/02 | 22 | 65.27 | 29.2 | 65.57 | 65.50 | -7.2 | 8,308 | -0.09% |
|
| 2021/07/30 | 12 | 64.24 | 7.5 | 64.36 | 64.10 | 4.5 | 8,124 | 0.06% |
|
| 2021/07/29 | 44 | 64.05 | 18.4 | 63.36 | 64.30 | 25.6 | 7,983 | 0.32% |
|
| 2021/07/28 | 6.5 | 61.14 | 21.1 | 60.90 | 61.40 | -14.6 | 7,627 | -0.19% |
|
| 2021/07/27 | 3.2 | 62.14 | 36.2 | 61.83 | 62.20 | -33 | 7,613 | -0.43% |
|
| 2021/07/26 | 8 | 62.50 | 12.5 | 62.62 | 63.10 | -4.5 | 7,526 | -0.06% |
|
| 2021/07/23 | 10 | 61.47 | 12.2 | 61.62 | 60.50 | -2.2 | 7,667 | -0.03% |
|
| 2021/07/22 | 1 | 60.90 | 7.4 | 61.06 | 60.90 | -6.4 | 7,936 | -0.08% |
|
| 2021/07/21 | 10.4 | 60.43 | 5.9 | 60.26 | 60.10 | 4.5 | 7,914 | 0.06% |
|
| 2021/07/20 | 2.1 | 59.12 | 1.8 | 58.80 | 59.60 | 0.3 | 7,778 | 0.00% |
|
| 2021/07/19 | 14.5 | 59.65 | 15.7 | 59.80 | 59.20 | -1.2 | 7,653 | -0.02% |
|
| 2021/07/16 | 52 | 60.29 | 7.5 | 59.44 | 60.50 | 44.5 | 7,453 | 0.60% |
|
| 2021/07/15 | 2 | 57.90 | 2.5 | 57.96 | 58.10 | -0.5 | 7,075 | -0.01% |
|
| 2021/07/14 | 1.2 | 57.68 | 0.3 | 57.73 | 57.20 | 0.9 | 7,098 | 0.01% |
|
| 2021/07/13 | 4.2 | 58.31 | 0 | 0.00 | 57.40 | 4.2 | 7,194 | 0.06% |
|
| 2021/07/12 | 3 | 57.03 | 1 | 57.00 | 56.80 | 2 | 7,081 | 0.03% |
|
| 2021/07/09 | 0.1 | 56.60 | 5 | 56.40 | 56.50 | -4.9 | 7,110 | -0.07% |
|
| 2021/07/08 | 9 | 57.06 | 8 | 56.73 | 57.00 | 1 | 7,248 | 0.01% |
|
| 2021/07/07 | 3.9 | 56.95 | 16 | 57.14 | 56.90 | -12.2 | 7,335 | -0.17% |
|
| 2021/07/06 | 12.2 | 58.49 | 3 | 59.13 | 58.30 | 9.2 | 7,288 | 0.13% |
|
| 2021/07/05 | 11 | 58.44 | 36.5 | 58.76 | 59.90 | -25.5 | 7,212 | -0.35% |
|
| 2021/07/02 | 9.1 | 56.82 | 4 | 56.85 | 57.10 | 5.1 | 7,022 | 0.07% |
|
| 2021/07/01 | 21 | 57.22 | 33.1 | 56.90 | 57.10 | -12.1 | 7,046 | -0.17% |
|
| 2021/06/30 | 1 | 55.70 | 2 | 56.20 | 56.00 | -1 | 6,950 | -0.01% |
|
| 2021/06/29 | 0 | 0.00 | 5.1 | 56.40 | 56.00 | -5.1 | 6,930 | -0.07% |
|
| 2021/06/28 | 20 | 55.83 | 22.3 | 56.03 | 55.90 | -2.3 | 6,901 | -0.03% |
|
| 2021/06/25 | 2.3 | 54.97 | 3 | 55.10 | 55.00 | -0.7 | 6,801 | -0.01% |
|
| 2021/06/24 | 2 | 55.25 | 8.1 | 55.55 | 55.00 | -6.1 | 6,793 | -0.09% |
|
| 2021/06/23 | 2.5 | 54.66 | 44.3 | 54.89 | 54.90 | -41.8 | 6,745 | -0.62% |
|
| 2021/06/22 | 5 | 54.14 | 8 | 54.55 | 54.10 | -3 | 6,683 | -0.04% |
|
| 2021/06/21 | 10.2 | 54.03 | 14 | 54.04 | 53.80 | -3.8 | 6,652 | -0.06% |
|
| 2021/06/18 | 0.1 | 54.80 | 1.1 | 54.89 | 54.60 | -1 | 6,664 | -0.01% |
|
| 2021/06/17 | 1.3 | 54.20 | 17.1 | 54.30 | 54.60 | -15.8 | 6,660 | -0.24% |
|
| 2021/06/16 | 11.1 | 54.30 | 1 | 54.20 | 54.20 | 10.1 | 6,703 | 0.15% |
|
| 2021/06/15 | 11.4 | 54.36 | 15.5 | 54.42 | 54.50 | -4.1 | 6,708 | -0.06% |
|
| 2021/06/11 | 3.1 | 53.30 | 7 | 53.49 | 53.30 | -4 | 6,643 | -0.06% |
|
| 2021/06/10 | 3 | 52.87 | 3.1 | 53.10 | 52.80 | -0.1 | 6,690 | 0.00% |
|
| 2021/06/09 | 1 | 52.70 | 11.1 | 52.78 | 52.80 | -10.1 | 6,688 | -0.15% |
|
| 2021/06/08 | 2 | 52.65 | 2 | 53.05 | 52.70 | 0 | 6,726 | 0.00% |
|
| 2021/06/07 | 12.1 | 53.29 | 11.2 | 53.35 | 52.50 | 0.9 | 6,780 | 0.01% |
|
| 2021/06/04 | 0 | 0.00 | 15.2 | 52.13 | 52.50 | -15.2 | 6,529 | -0.23% |
|
| 2021/06/03 | 0 | 0.00 | 4.2 | 51.33 | 52.00 | -4.2 | 6,471 | -0.06% |
|
| 2021/06/02 | 0.3 | 50.76 | 0 | 0.00 | 50.50 | 0.3 | 6,451 | 0.00% |
|
| 2021/06/01 | 4.3 | 50.97 | 0 | 0.00 | 51.00 | 4.3 | 6,501 | 0.07% |
|
| 2021/05/31 | 5 | 50.38 | 10.3 | 50.46 | 50.30 | -5.3 | 6,522 | -0.08% |
|
| 2021/05/28 | 1 | 50.00 | 0.1 | 50.20 | 50.20 | 0.9 | 6,544 | 0.01% |
|
| 2021/05/27 | 1.1 | 49.27 | 1 | 49.15 | 49.05 | 0.1 | 6,581 | 0.00% |
|
| 2021/05/26 | 3.1 | 49.36 | 0 | 0.00 | 49.35 | 3.1 | 6,653 | 0.05% |
|
| 2021/05/25 | 2 | 49.53 | 4.1 | 49.55 | 49.45 | -2.1 | 6,734 | -0.03% |
|
| 2021/05/24 | 1 | 48.65 | 0.2 | 48.10 | 48.65 | 0.8 | 6,795 | 0.01% |
|
| 2021/05/21 | 0 | 0.00 | 0.1 | 48.00 | 47.85 | -0.1 | 6,846 | 0.00% |
|
| 2021/05/20 | 0 | 0.00 | 7 | 48.06 | 47.60 | -7 | 6,999 | -0.10% |
|
| 2021/05/19 | 2.1 | 47.89 | 0.7 | 48.00 | 48.45 | 1.4 | 7,102 | 0.02% |
|
| 2021/05/18 | 12 | 47.35 | 4.7 | 47.91 | 48.35 | 7.3 | 7,172 | 0.10% |
|
| 2021/05/17 | 24.3 | 44.63 | 19.3 | 45.72 | 44.95 | 5 | 7,324 | 0.07% |
|
| 2021/05/14 | 4 | 48.36 | 1.3 | 48.63 | 48.10 | 2.7 | 7,331 | 0.04% |
|
| 2021/05/13 | 10 | 47.19 | 3 | 47.72 | 47.80 | 7 | 7,333 | 0.10% |
|
| 2021/05/12 | 18.1 | 48.49 | 19.9 | 47.54 | 47.15 | -1.8 | 7,325 | -0.02% |
|
| 2021/05/11 | 7.3 | 50.08 | 6.2 | 50.28 | 49.65 | 1.1 | 7,256 | 0.02% |
|
| 2021/05/10 | 5 | 52.06 | 1 | 51.90 | 51.40 | 4 | 7,265 | 0.06% |
|
| 2021/05/07 | 1 | 51.00 | 0.2 | 52.00 | 51.90 | 0.8 | 7,393 | 0.01% |
|
| 2021/05/06 | 6.6 | 50.62 | 2.8 | 50.61 | 50.60 | 3.8 | 7,539 | 0.05% |
|
| 2021/05/05 | 6 | 51.60 | 11 | 52.29 | 51.20 | -5 | 7,670 | -0.07% |
|
| 2021/05/04 | 24.1 | 51.01 | 3.4 | 51.68 | 52.10 | 20.7 | 7,998 | 0.26% |
|
| 2021/05/03 | 32.7 | 53.49 | 1 | 53.10 | 52.40 | 31.7 | 8,133 | 0.39% |
|
| 2021/04/29 | 17.8 | 55.31 | 7.2 | 54.84 | 54.60 | 10.7 | 8,583 | 0.12% |
|
| 2021/04/28 | 14.3 | 53.76 | 25.9 | 54.53 | 55.80 | -11.7 | 9,138 | -0.13% |
|
| 2021/04/27 | 5.3 | 52.99 | 10.1 | 52.90 | 53.00 | -4.8 | 9,147 | -0.05% |
|
| 2021/04/26 | 1 | 52.59 | 89 | 52.49 | 52.90 | -88 | 9,166 | -0.96% |
|
| 2021/04/23 | 1.2 | 50.67 | 22 | 50.94 | 51.60 | -20.8 | 9,114 | -0.23% |
|
| 2021/04/22 | 3.2 | 51.73 | 17 | 51.78 | 50.80 | -13.8 | 9,255 | -0.15% |
|
| 2021/04/21 | 14 | 51.94 | 34 | 52.03 | 52.20 | -20 | 9,383 | -0.21% |
|
| 2021/04/20 | 2.2 | 51.81 | 6 | 51.72 | 52.10 | -3.8 | 9,501 | -0.04% |
|
| 2021/04/19 | 6 | 51.87 | 5.7 | 51.73 | 52.00 | 0.3 | 9,620 | 0.00% |
|
| 2021/04/16 | 8 | 50.04 | 0 | 0.00 | 50.10 | 8 | 9,541 | 0.08% |
|
| 2021/04/15 | 13.1 | 50.21 | 9 | 50.04 | 50.10 | 4.1 | 9,665 | 0.04% |
|
| 2021/04/14 | 42.1 | 49.36 | 20 | 49.38 | 49.90 | 22.1 | 9,702 | 0.23% |
|
| 2021/04/13 | 46.5 | 51.11 | 7.7 | 50.91 | 50.30 | 38.8 | 9,875 | 0.39% |
|
| 2021/04/12 | 21.3 | 52.17 | 6 | 51.90 | 51.60 | 15.3 | 10,141 | 0.15% |
|
| 2021/04/09 | 82.4 | 52.81 | 6 | 52.45 | 52.40 | 76.4 | 10,152 | 0.75% |
|
| 2021/04/08 | 14.5 | 53.22 | 5 | 53.22 | 53.20 | 9.5 | 10,072 | 0.09% |
|
| 2021/04/07 | 31.4 | 53.08 | 1 | 53.00 | 53.30 | 30.4 | 10,044 | 0.30% |
|
| 2021/04/06 | 9 | 52.91 | 9 | 52.81 | 53.10 | 0 | 10,017 | 0.00% |
|
| 2021/04/01 | 5 | 52.26 | 5 | 52.24 | 52.20 | 0 | 9,931 | 0.00% |
|
| 2021/03/31 | 2 | 52.35 | 7 | 52.51 | 52.30 | -5 | 9,994 | -0.05% |
|
| 2021/03/30 | 2 | 52.20 | 4.1 | 52.25 | 52.50 | -2.1 | 10,084 | -0.02% |
|
| 2021/03/29 | 6 | 52.30 | 1.4 | 52.40 | 52.20 | 4.6 | 10,092 | 0.05% |
|
| 2021/03/26 | 7 | 52.31 | 4 | 52.40 | 52.10 | 3 | 10,136 | 0.03% |
|
| 2021/03/25 | 5 | 52.12 | 6 | 52.03 | 51.90 | -1 | 10,177 | -0.01% |
|
| 2021/03/24 | 5 | 52.32 | 1 | 52.30 | 52.10 | 4 | 10,204 | 0.04% |
|
| 2021/03/23 | 4.4 | 52.29 | 6 | 52.53 | 52.50 | -1.6 | 10,219 | -0.02% |
|
| 2021/03/22 | 12 | 52.85 | 2 | 52.65 | 52.60 | 10 | 10,244 | 0.10% |
|
| 2021/03/19 | 2 | 52.80 | 2 | 52.75 | 53.10 | 0 | 10,233 | 0.00% |
|
| 2021/03/18 | 2 | 52.55 | 0 | 0.00 | 52.60 | 2 | 10,229 | 0.02% |
|
| 2021/03/17 | 1 | 52.10 | 21 | 51.82 | 52.10 | -20 | 10,319 | -0.19% |
|
| 2021/03/16 | 3 | 52.93 | 5 | 52.90 | 52.60 | -2 | 10,304 | -0.02% |
|
| 2021/03/15 | 3.1 | 52.33 | 3 | 52.27 | 52.30 | 0.1 | 10,349 | 0.00% |
|
| 2021/03/12 | 12 | 52.14 | 7 | 52.31 | 52.00 | 5 | 10,422 | 0.05% |
|
| 2021/03/11 | 3 | 51.57 | 4 | 51.78 | 51.80 | -1 | 10,551 | -0.01% |
|
| 2021/03/10 | 3 | 50.83 | 1 | 50.70 | 50.70 | 2 | 10,568 | 0.02% |
|
| 2021/03/09 | 1 | 49.90 | 1 | 50.50 | 50.50 | 0 | 10,669 | 0.00% |
|
| 2021/03/08 | 2.2 | 50.64 | 6 | 50.22 | 50.10 | -3.8 | 10,732 | -0.04% |
|
| 2021/03/05 | 1.3 | 50.33 | 23 | 50.49 | 50.30 | -21.7 | 10,830 | -0.20% |
|
| 2021/03/04 | 3.1 | 50.59 | 0 | 0.00 | 50.20 | 3.1 | 10,990 | 0.03% |
|
| 2021/03/03 | 2 | 50.85 | 144 | 50.70 | 50.80 | -142 | 11,040 | -1.29% |
大賣/鉅額交易
|
| 2021/03/02 | 6 | 50.62 | 3 | 51.03 | 50.70 | 3 | 11,148 | 0.03% |
|
| 2021/02/26 | 13 | 50.55 | 2 | 50.60 | 50.60 | 11 | 11,411 | 0.10% |
|
| 2021/02/25 | 15 | 51.50 | 7 | 51.50 | 51.20 | 8 | 11,762 | 0.07% |
|
| 2021/02/24 | 0 | 0.00 | 15 | 51.71 | 51.30 | -15 | 11,867 | -0.13% |
|
| 2021/02/23 | 2 | 51.75 | 1.1 | 51.63 | 51.90 | 0.9 | 11,835 | 0.01% |
|
| 2021/02/22 | 5 | 51.80 | 12 | 51.53 | 51.90 | -7 | 11,850 | -0.06% |
|
| 2021/02/19 | 2 | 50.75 | 6 | 50.65 | 51.10 | -4 | 11,822 | -0.03% |
|
| 2021/02/18 | 1 | 51.50 | 52 | 51.33 | 51.80 | -51 | 11,754 | -0.43% |
|
| 2021/02/17 | 55 | 51.44 | 2 | 51.60 | 52.00 | 53 | 11,727 | 0.45% |
|
| 2021/02/05 | 6 | 50.11 | 13 | 50.33 | 50.30 | -7 | 11,515 | -0.06% |
|
| 2021/02/04 | 8 | 49.73 | 7 | 49.53 | 49.60 | 1 | 11,440 | 0.01% |
|
| 2021/02/03 | 18 | 49.09 | 12 | 49.05 | 49.15 | 6 | 11,480 | 0.05% |
|
| 2021/02/02 | 9 | 49.04 | 9 | 49.13 | 49.50 | 0 | 11,469 | 0.00% |
|
| 2021/02/01 | 12 | 47.75 | 7 | 48.09 | 48.25 | 5 | 11,515 | 0.04% |
|
| 2021/01/29 | 26 | 49.16 | 11 | 49.78 | 48.65 | 15 | 11,479 | 0.13% |
|
| 2021/01/28 | 10.1 | 49.72 | 9 | 49.72 | 50.00 | 1.1 | 11,335 | 0.01% |
|
| 2021/01/27 | 17 | 51.33 | 16 | 51.19 | 51.20 | 1 | 11,155 | 0.01% |
|
| 2021/01/26 | 42.3 | 52.84 | 37 | 52.76 | 52.50 | 5.3 | 10,929 | 0.05% |
|
| 2021/01/25 | 26 | 52.34 | 23 | 51.77 | 51.80 | 3 | 10,533 | 0.03% |
|
| 2021/01/22 | 35 | 52.18 | 66 | 52.11 | 52.50 | -31 | 10,241 | -0.30% |
|
| 2021/01/21 | 124 | 50.99 | 121 | 51.67 | 51.50 | 3 | 9,656 | 0.03% |
大買/大賣/
|
| 2021/01/20 | 19 | 48.46 | 30.3 | 48.45 | 48.25 | -11.3 | 8,712 | -0.13% |
|
| 2021/01/19 | 17 | 47.90 | 18 | 47.67 | 47.60 | -1 | 8,273 | -0.01% |
|
| 2021/01/18 | 16 | 46.60 | 8 | 45.78 | 46.80 | 8 | 8,138 | 0.10% |
|
| 2021/01/15 | 9 | 47.62 | 55 | 48.21 | 47.25 | -46 | 8,052 | -0.57% |
|
| 2021/01/14 | 6 | 48.53 | 26 | 48.24 | 48.50 | -20 | 7,888 | -0.25% |
|
| 2021/01/13 | 11 | 47.20 | 29.1 | 47.44 | 47.45 | -18.1 | 7,663 | -0.24% |
|
| 2021/01/12 | 2 | 47.20 | 10 | 47.30 | 46.50 | -8 | 7,496 | -0.11% |
|
| 2021/01/11 | 12 | 47.09 | 5 | 47.17 | 47.20 | 7 | 7,296 | 0.10% |
|
| 2021/01/08 | 12 | 46.82 | 12 | 47.02 | 47.05 | 0 | 7,211 | 0.00% |
|
| 2021/01/07 | 14 | 46.66 | 6.1 | 46.76 | 46.60 | 8 | 7,045 | 0.11% |
|
| 2021/01/06 | 83 | 46.59 | 54.2 | 47.06 | 46.65 | 28.8 | 6,942 | 0.41% |
|
| 2021/01/05 | 21 | 47.02 | 19.8 | 47.44 | 48.25 | 1.2 | 6,586 | 0.02% |
|
| 2021/01/04 | 20 | 46.00 | 1 | 45.90 | 46.10 | 19 | 6,217 | 0.31% |
|
| 2020/12/30 | 8.2 | 45.61 | 0 | 0.00 | 45.65 | 8.2 | 6,166 | 0.13% |
|
| 2020/12/29 | 1 | 45.60 | 1 | 45.55 | 45.25 | 0 | 6,233 | 0.00% |
|
| 2020/12/28 | 24 | 45.82 | 2 | 45.80 | 45.70 | 22 | 6,188 | 0.36% |
|
| 2020/12/25 | 1 | 46.30 | 3 | 46.10 | 45.90 | -2 | 6,182 | -0.03% |
|
| 2020/12/24 | 4 | 45.78 | 7 | 45.49 | 45.90 | -3 | 6,150 | -0.05% |
|
| 2020/12/23 | 3 | 44.88 | 0 | 0.00 | 44.75 | 3 | 6,097 | 0.05% |
|
| 2020/12/22 | 0 | 0.00 | 21 | 45.50 | 44.70 | -21 | 6,102 | -0.34% |
|
| 2020/12/21 | 5 | 44.83 | 6 | 45.04 | 45.50 | -1 | 6,046 | -0.02% |
|
| 2020/12/18 | 4.3 | 44.81 | 1 | 45.40 | 44.80 | 3.3 | 5,954 | 0.05% |
|
| 2020/12/17 | 2.4 | 45.40 | 4 | 45.25 | 45.40 | -1.7 | 5,901 | -0.03% |
|
| 2020/12/16 | 0 | 0.00 | 4 | 45.54 | 45.80 | -4 | 5,882 | -0.07% |
|
| 2020/12/15 | 3 | 44.80 | 3 | 45.05 | 44.70 | 0 | 5,803 | 0.00% |
|
| 2020/12/14 | 23 | 45.12 | 2 | 45.25 | 45.45 | 21 | 5,763 | 0.36% |
|
| 2020/12/11 | 18 | 45.12 | 7 | 45.18 | 45.05 | 11 | 5,722 | 0.19% |
|
| 2020/12/10 | 4 | 45.84 | 6 | 45.88 | 45.70 | -2 | 5,615 | -0.04% |
|
| 2020/12/09 | 11 | 46.55 | 10.2 | 46.85 | 46.65 | 0.8 | 5,521 | 0.01% |
|
| 2020/12/08 | 5 | 45.65 | 7.2 | 45.72 | 45.90 | -2.2 | 5,368 | -0.04% |
|
| 2020/12/07 | 1.2 | 45.91 | 3.5 | 45.87 | 46.00 | -2.4 | 5,281 | -0.04% |
|
| 2020/12/04 | 5 | 45.48 | 4 | 45.11 | 45.45 | 1 | 5,122 | 0.02% |
|
| 2020/12/03 | 8.4 | 45.40 | 14 | 45.15 | 45.15 | -5.7 | 5,005 | -0.11% |
|
| 2020/12/02 | 6 | 45.34 | 7 | 45.27 | 45.15 | -1 | 4,911 | -0.02% |
|
| 2020/12/01 | 6.2 | 44.90 | 12 | 44.95 | 45.10 | -5.9 | 4,885 | -0.12% |
|
| 2020/11/30 | 8 | 45.03 | 38 | 44.89 | 45.15 | -30 | 4,780 | -0.63% |
|
| 2020/11/27 | 1 | 44.60 | 10 | 44.36 | 44.40 | -9 | 4,597 | -0.20% |
|
| 2020/11/26 | 17 | 44.09 | 19 | 44.39 | 44.55 | -2 | 4,514 | -0.04% |
|
| 2020/11/25 | 31 | 44.16 | 28 | 43.66 | 44.35 | 3 | 4,389 | 0.07% |
|
| 2020/11/24 | 44.5 | 44.30 | 35 | 44.37 | 44.30 | 9.5 | 4,075 | 0.23% |
|
| 2020/11/23 | 32 | 42.95 | 20.1 | 43.24 | 43.30 | 11.9 | 3,704 | 0.32% |
|
| 2020/11/20 | 7 | 42.04 | 26 | 41.94 | 42.40 | -19 | 3,549 | -0.54% |
|
| 2020/11/19 | 25 | 42.82 | 25 | 42.13 | 42.20 | 0 | 3,505 | 0.00% |
|
| 2020/11/18 | 5 | 41.74 | 21 | 42.10 | 42.50 | -16 | 3,469 | -0.46% |
|
| 2020/11/17 | 15 | 41.47 | 10 | 41.26 | 41.40 | 5 | 3,468 | 0.14% |
|
| 2020/11/16 | 2 | 41.23 | 6.1 | 41.29 | 41.30 | -4.1 | 3,595 | -0.11% |
|
| 2020/11/13 | 7 | 40.79 | 2 | 40.70 | 40.80 | 5 | 3,699 | 0.14% |
|
| 2020/11/12 | 6 | 40.74 | 1 | 40.90 | 40.60 | 5 | 3,850 | 0.13% |
|
| 2020/11/11 | 25 | 41.09 | 5 | 40.80 | 41.10 | 20 | 3,897 | 0.51% |
|
| 2020/11/10 | 13 | 40.27 | 1 | 40.35 | 40.35 | 12 | 3,812 | 0.31% |
|
| 2020/11/09 | 109 | 40.32 | 12 | 39.76 | 40.60 | 97 | 3,780 | 2.57% |
大買/
|
| 2020/11/06 | 8 | 39.04 | 7 | 39.24 | 39.25 | 1 | 3,704 | 0.03% |
|
| 2020/11/05 | 1 | 38.35 | 0 | 0.00 | 38.40 | 1 | 3,671 | 0.03% |
|
| 2020/11/04 | 5 | 37.92 | 1 | 38.15 | 38.10 | 4 | 3,692 | 0.11% |
|
| 2020/11/03 | 2 | 37.78 | 0 | 0.00 | 37.90 | 2 | 3,752 | 0.05% |
|
| 2020/11/02 | 4 | 37.40 | 3 | 37.30 | 37.30 | 1 | 3,880 | 0.03% |
|
| 2020/10/30 | 2 | 37.83 | 3 | 37.80 | 37.70 | -1 | 4,031 | -0.02% |
|
| 2020/10/29 | 3 | 37.85 | 0 | 0.00 | 38.30 | 3 | 4,051 | 0.07% |
|
| 2020/10/28 | 5 | 38.45 | 0 | 0.00 | 38.35 | 5 | 4,110 | 0.12% |
|
| 2020/10/27 | 2 | 38.50 | 0 | 0.00 | 38.65 | 2 | 4,168 | 0.05% |
|
| 2020/10/26 | 0 | 0.00 | 36 | 38.81 | 38.80 | -36 | 4,200 | -0.86% |
|
| 2020/10/23 | 1 | 39.05 | 0 | 0.00 | 39.05 | 1 | 4,253 | 0.02% |
|
| 2020/10/22 | 1 | 38.65 | 1 | 38.65 | 38.55 | 0 | 4,500 | 0.00% |
|
| 2020/10/21 | 4 | 38.94 | 0 | 0.00 | 38.75 | 4 | 4,722 | 0.08% |
|
| 2020/10/20 | 2 | 38.78 | 1 | 39.00 | 38.95 | 1 | 5,001 | 0.02% |
|
| 2020/10/16 | 2 | 38.58 | 1 | 38.70 | 38.40 | 1 | 5,360 | 0.02% |
|
| 2020/10/15 | 1 | 38.95 | 0 | 0.00 | 38.85 | 1 | 5,415 | 0.02% |
|
| 2020/10/13 | 0 | 0.00 | 13 | 38.77 | 38.90 | -13 | 5,564 | -0.23% |
|
| 2020/10/12 | 1 | 38.85 | 8 | 38.63 | 38.85 | -7 | 5,618 | -0.12% |
|
| 2020/10/08 | 5 | 39.37 | 2 | 39.40 | 39.30 | 3 | 5,736 | 0.05% |
|
| 2020/10/07 | 5 | 38.98 | 3 | 39.23 | 39.30 | 2 | 5,971 | 0.03% |
|
| 2020/10/06 | 1 | 38.70 | 2 | 39.10 | 38.50 | -1 | 6,109 | -0.02% |
|
| 2020/10/05 | 1 | 37.95 | 0 | 0.00 | 38.00 | 1 | 6,152 | 0.02% |
|
| 2020/09/30 | 9 | 37.68 | 0 | 0.00 | 37.75 | 9 | 6,252 | 0.14% |
|
| 2020/09/29 | 3 | 37.60 | 0 | 0.00 | 37.20 | 3 | 6,332 | 0.05% |
|
| 2020/09/28 | 0 | 0.00 | 0 | 37.65 | 37.60 | 0 | 6,483 | 0.00% |
|
| 2020/09/25 | 10 | 36.77 | 28 | 36.80 | 37.00 | -18 | 6,641 | -0.27% |
|
| 2020/09/24 | 6 | 37.88 | 16 | 38.06 | 37.80 | -10 | 6,814 | -0.15% |
|
| 2020/09/22 | 0 | 0.00 | 15 | 38.75 | 38.70 | -15 | 7,057 | -0.21% |
|
| 2020/09/21 | 6 | 39.32 | 21 | 39.15 | 39.15 | -15 | 7,236 | -0.21% |
|
| 2020/09/18 | 1 | 39.85 | 3 | 40.00 | 39.80 | -2 | 7,473 | -0.03% |
|
| 2020/09/17 | 28 | 39.94 | 8 | 40.00 | 40.00 | 20 | 7,602 | 0.26% |
|
| 2020/09/16 | 12 | 40.38 | 2 | 40.50 | 40.10 | 10 | 7,867 | 0.13% |
|
| 2020/09/15 | 8 | 40.03 | 28 | 39.93 | 40.00 | -20 | 8,011 | -0.25% |
|
| 2020/09/14 | 0.1 | 39.30 | 3 | 39.32 | 39.30 | -2.9 | 8,027 | -0.04% |
|
| 2020/09/11 | 1 | 39.00 | 0 | 0.00 | 38.85 | 1 | 8,070 | 0.01% |
|
| 2020/09/10 | 4 | 39.50 | 0 | 0.00 | 39.15 | 4 | 8,076 | 0.05% |
|
| 2020/09/09 | 3 | 38.52 | 6 | 39.70 | 39.60 | -3 | 8,076 | -0.04% |
|
| 2020/09/08 | 5 | 39.06 | 5 | 39.47 | 38.90 | 0 | 8,056 | 0.00% |
|
| 2020/09/07 | 5 | 39.46 | 11 | 39.41 | 39.20 | -6 | 8,087 | -0.07% |
|
| 2020/09/04 | 25 | 39.13 | 22 | 39.68 | 39.85 | 3 | 8,172 | 0.04% |
|
| 2020/09/03 | 1 | 39.00 | 1 | 39.05 | 38.75 | 0 | 8,117 | 0.00% |
|
| 2020/09/02 | 1 | 38.80 | 3.8 | 38.82 | 39.05 | -2.8 | 8,129 | -0.03% |
|
| 2020/09/01 | 8 | 38.27 | 0 | 0.00 | 38.25 | 8 | 8,157 | 0.10% |
|
| 2020/08/31 | 1 | 38.60 | 0 | 0.00 | 38.15 | 1 | 8,196 | 0.01% |
|
| 2020/08/28 | 1 | 38.50 | 0 | 0.00 | 38.55 | 1 | 8,244 | 0.01% |
|
| 2020/08/27 | 4 | 38.63 | 0 | 0.00 | 38.45 | 4 | 8,380 | 0.05% |
|
| 2020/08/26 | 5 | 39.25 | 0.1 | 40.00 | 39.35 | 4.9 | 8,773 | 0.06% |
|
| 2020/08/25 | 4 | 38.76 | 0 | 0.00 | 38.75 | 4 | 8,874 | 0.05% |
|
| 2020/08/24 | 3 | 38.35 | 9 | 38.28 | 38.35 | -6 | 8,879 | -0.07% |
|
| 2020/08/21 | 9 | 38.91 | 1 | 38.75 | 38.85 | 8 | 8,865 | 0.09% |
|
| 2020/08/20 | 20 | 39.95 | 5 | 39.43 | 38.80 | 15 | 8,757 | 0.17% |
|
| 2020/08/19 | 15 | 41.83 | 29 | 41.69 | 41.20 | -14 | 8,651 | -0.16% |
|
| 2020/08/18 | 18 | 42.87 | 41 | 43.43 | 42.60 | -23 | 8,541 | -0.27% |
|
| 2020/08/17 | 11.5 | 43.65 | 11 | 43.95 | 44.40 | 0.5 | 8,442 | 0.01% |
|
| 2020/08/13 | 0 | 0.00 | 11 | 43.03 | 42.80 | -11 | 8,505 | -0.13% |
|
| 2020/08/12 | 3 | 42.40 | 2 | 42.45 | 42.55 | 1 | 8,485 | 0.01% |
|
| 2020/08/11 | 4 | 42.95 | 0 | 0.00 | 43.05 | 4 | 8,490 | 0.05% |
|
| 2020/08/10 | 1 | 44.30 | 7 | 44.39 | 43.85 | -6 | 8,497 | -0.07% |
|
| 2020/08/07 | 3 | 44.38 | 6 | 44.52 | 44.40 | -3 | 8,504 | -0.04% |
|
| 2020/08/06 | 5 | 44.36 | 2 | 44.58 | 44.25 | 3 | 8,486 | 0.04% |
|
| 2020/08/05 | 12 | 44.54 | 11 | 44.06 | 44.95 | 1 | 8,407 | 0.01% |
|
| 2020/08/04 | 4 | 42.78 | 1 | 43.10 | 42.90 | 3 | 8,305 | 0.04% |
|
| 2020/08/03 | 27 | 43.09 | 8 | 42.92 | 42.85 | 19 | 8,356 | 0.23% |
|
| 2020/07/31 | 14 | 43.47 | 3 | 43.00 | 43.70 | 11 | 8,432 | 0.13% |
|
| 2020/07/30 | 10 | 42.55 | 1 | 42.55 | 42.60 | 9 | 8,487 | 0.11% |
|
| 2020/07/29 | 13 | 42.71 | 2 | 42.25 | 42.25 | 11 | 8,535 | 0.13% |
|
| 2020/07/28 | 19 | 43.72 | 8 | 44.42 | 42.50 | 11 | 8,563 | 0.13% |
|
| 2020/07/27 | 65 | 43.92 | 3 | 44.67 | 42.90 | 62 | 8,376 | 0.74% |
|
| 2020/07/24 | 21.2 | 46.58 | 7.1 | 46.98 | 46.40 | 14.1 | 8,234 | 0.17% |
|
| 2020/07/23 | 5.2 | 46.84 | 161.2 | 47.19 | 47.65 | -156 | 7,997 | -1.95% |
大賣/鉅額交易
|
| 2020/07/22 | 2 | 46.10 | 14 | 46.15 | 45.90 | -12 | 7,848 | -0.15% |
|
| 2020/07/21 | 1.7 | 45.20 | 0 | 0.00 | 45.15 | 1.7 | 7,748 | 0.02% |
|
| 2020/07/20 | 2 | 44.90 | 2.5 | 44.91 | 44.90 | -0.5 | 7,722 | -0.01% |
|
| 2020/07/17 | 12 | 45.22 | 6.3 | 44.69 | 44.65 | 5.7 | 7,696 | 0.07% |
|
| 2020/07/16 | 1 | 44.85 | 1 | 44.90 | 44.95 | 0 | 7,642 | 0.00% |
|
| 2020/07/15 | 2 | 45.08 | 12 | 44.72 | 44.60 | -10 | 7,600 | -0.13% |
|
| 2020/07/14 | 14.1 | 45.40 | 39 | 45.21 | 45.30 | -24.9 | 7,529 | -0.33% |
|
| 2020/07/13 | 3 | 44.20 | 2 | 44.95 | 44.90 | 1 | 7,316 | 0.01% |
|
| 2020/07/10 | 6 | 43.68 | 12 | 43.35 | 42.70 | -6 | 7,179 | -0.08% |
|
| 2020/07/09 | 8 | 44.06 | 9 | 44.13 | 44.05 | -1 | 7,102 | -0.01% |
|
| 2020/07/08 | 17.1 | 44.58 | 63 | 44.53 | 44.40 | -45.9 | 7,012 | -0.65% |
|
| 2020/07/07 | 32 | 43.28 | 71 | 44.05 | 44.00 | -39 | 6,913 | -0.56% |
|
| 2020/07/06 | 78 | 43.92 | 55 | 43.91 | 44.00 | 23 | 6,756 | 0.34% |
|
| 2020/07/03 | 10 | 41.97 | 107 | 42.50 | 42.65 | -97 | 6,612 | -1.47% |
大賣/
|
| 2020/07/02 | 12 | 41.20 | 182 | 41.42 | 41.65 | -170 | 6,503 | -2.61% |
大賣/鉅額交易
|
| 2020/07/01 | 2 | 40.68 | 47 | 41.06 | 41.05 | -45 | 6,419 | -0.70% |
|
| 2020/06/30 | 13 | 41.17 | 49 | 41.49 | 40.60 | -36 | 6,277 | -0.57% |
|
| 2020/06/29 | 19.2 | 40.99 | 129 | 40.87 | 40.75 | -109.8 | 6,115 | -1.80% |
大賣/鉅額交易
|
| 2020/06/24 | 1.1 | 39.94 | 70 | 39.99 | 39.95 | -68.9 | 5,881 | -1.17% |
|
| 2020/06/23 | 15 | 39.83 | 118 | 39.81 | 39.80 | -103 | 5,784 | -1.78% |
大賣/鉅額交易
|
| 2020/06/22 | 17 | 38.93 | 96 | 38.90 | 39.00 | -79 | 5,541 | -1.43% |
|
| 2020/06/19 | 0 | 0.00 | 47 | 38.47 | 38.15 | -47 | 5,420 | -0.87% |
|
| 2020/06/18 | 0 | 0.00 | 6 | 38.19 | 38.00 | -6 | 5,402 | -0.11% |
|
| 2020/06/17 | 9 | 37.62 | 0 | 0.00 | 37.55 | 9 | 5,375 | 0.17% |
|
| 2020/06/16 | 5 | 37.46 | 2 | 37.60 | 37.65 | 3 | 5,426 | 0.06% |
|
| 2020/06/15 | 3 | 37.17 | 3 | 36.82 | 36.80 | 0 | 5,539 | 0.00% |
|
| 2020/06/12 | 5 | 36.29 | 0 | 0.00 | 37.00 | 5 | 5,582 | 0.09% |
|
| 2020/06/11 | 5 | 37.30 | 15 | 37.49 | 36.85 | -10 | 5,657 | -0.18% |
|
| 2020/06/10 | 14 | 38.01 | 2 | 38.03 | 38.10 | 12 | 5,592 | 0.21% |
|
| 2020/06/08 | 0 | 0.00 | 2 | 38.45 | 38.35 | -2 | 5,734 | -0.03% |
|
| 2020/06/05 | 12 | 38.43 | 8 | 38.25 | 38.30 | 4 | 5,734 | 0.07% |
|
| 2020/06/04 | 5 | 38.28 | 0 | 0.00 | 38.10 | 5 | 5,746 | 0.09% |
|
| 2020/06/03 | 6.5 | 38.35 | 6 | 38.39 | 38.35 | 0.5 | 5,750 | 0.01% |
|
| 2020/06/02 | 31 | 39.96 | 19 | 39.30 | 39.05 | 12 | 5,647 | 0.21% |
|
| 2020/06/01 | 3 | 37.98 | 6 | 38.57 | 38.80 | -3 | 5,352 | -0.06% |
|
| 2020/05/29 | 0 | 0.00 | 1 | 37.80 | 37.40 | -1 | 5,230 | -0.02% |
|
| 2020/05/28 | 0 | 0.00 | 1 | 37.45 | 37.30 | -1 | 5,229 | -0.02% |
|
| 2020/05/27 | 2 | 37.85 | 10 | 37.80 | 37.70 | -8 | 5,231 | -0.15% |
|
| 2020/05/26 | 0 | 0.00 | 1 | 37.45 | 37.90 | -1 | 5,239 | -0.02% |
|
| 2020/05/25 | 13 | 37.16 | 2 | 37.08 | 37.55 | 11 | 5,179 | 0.21% |
|
| 2020/05/22 | 17 | 38.01 | 12 | 38.07 | 37.90 | 5 | 5,135 | 0.10% |
|
| 2020/05/21 | 2 | 38.20 | 5 | 38.37 | 38.40 | -3 | 5,069 | -0.06% |
|
| 2020/05/20 | 12 | 37.23 | 23 | 37.44 | 37.75 | -11 | 4,971 | -0.22% |
|
| 2020/05/18 | 21 | 37.39 | 2 | 37.05 | 36.60 | 19 | 4,908 | 0.39% |
|
| 2020/05/15 | 1 | 37.20 | 0.3 | 37.25 | 37.20 | 0.7 | 4,849 | 0.01% |
|
| 2020/05/14 | 10 | 37.90 | 0 | 0.00 | 37.40 | 10 | 4,813 | 0.21% |
|
| 2020/05/13 | 1 | 37.85 | 10.4 | 37.81 | 38.15 | -9.4 | 4,799 | -0.20% |
|
| 2020/05/12 | 0 | 0.00 | 8 | 37.90 | 37.75 | -8 | 4,773 | -0.17% |
|
| 2020/05/11 | 1 | 38.50 | 0 | 0.00 | 38.15 | 1 | 4,764 | 0.02% |
|
| 2020/05/08 | 6 | 38.29 | 7 | 38.01 | 37.95 | -1 | 4,715 | -0.02% |
|
| 2020/05/07 | 8 | 38.26 | 2 | 38.30 | 38.20 | 6 | 4,648 | 0.13% |
|
| 2020/05/06 | 3 | 37.50 | 2 | 37.75 | 37.65 | 1 | 4,524 | 0.02% |
|
| 2020/05/05 | 2 | 37.50 | 0 | 0.00 | 37.00 | 2 | 4,445 | 0.04% |
|
| 2020/05/04 | 2 | 36.18 | 3 | 36.83 | 36.85 | -1 | 4,396 | -0.02% |
|
| 2020/04/30 | 0 | 0.00 | 11 | 36.54 | 36.60 | -11 | 4,337 | -0.25% |
|
| 2020/04/29 | 0 | 0.00 | 5 | 36.05 | 36.10 | -5 | 4,348 | -0.11% |
|
| 2020/04/28 | 0 | 0.00 | 3 | 36.00 | 35.75 | -3 | 4,305 | -0.07% |
|
| 2020/04/27 | 0 | 0.00 | 10 | 35.70 | 35.65 | -10 | 4,374 | -0.23% |
|
| 2020/04/24 | 2 | 35.30 | 3 | 35.12 | 35.25 | -1 | 4,323 | -0.02% |
|
| 2020/04/23 | 10 | 34.50 | 20 | 34.81 | 34.80 | -10 | 4,302 | -0.23% |
|
| 2020/04/22 | 0 | 0.00 | 3 | 34.00 | 34.40 | -3 | 4,335 | -0.07% |
|
| 2020/04/21 | 1 | 34.30 | 1 | 34.65 | 33.85 | 0 | 4,396 | 0.00% |
|
| 2020/04/20 | 1 | 34.35 | 0 | 0.00 | 34.70 | 1 | 4,413 | 0.02% |
|
| 2020/04/17 | 1 | 35.35 | 2 | 34.70 | 34.65 | -1 | 4,417 | -0.02% |
|
| 2020/04/16 | 0 | 0.00 | 13 | 34.54 | 34.90 | -13 | 4,361 | -0.30% |
|
| 2020/04/14 | 1 | 34.35 | 8 | 34.13 | 34.30 | -7 | 4,378 | -0.16% |
|
| 2020/04/13 | 6 | 33.73 | 5 | 33.70 | 33.50 | 1 | 4,340 | 0.02% |
|
| 2020/04/10 | 10 | 33.60 | 0 | 0.00 | 33.70 | 10 | 4,361 | 0.23% |
|
| 2020/04/09 | 20 | 33.78 | 1 | 33.75 | 33.65 | 19 | 4,384 | 0.43% |
|
| 2020/04/08 | 18 | 33.70 | 33 | 33.60 | 33.80 | -15 | 4,343 | -0.35% |
|
| 2020/04/07 | 1 | 32.60 | 46 | 32.93 | 33.25 | -45 | 4,274 | -1.05% |
|
| 2020/04/06 | 9 | 31.77 | 20 | 31.81 | 31.80 | -11 | 4,221 | -0.26% |
|
| 2020/04/01 | 0 | 0.00 | 22 | 31.18 | 31.20 | -22 | 4,218 | -0.52% |
|
| 2020/03/31 | 20 | 30.90 | 21 | 31.07 | 30.95 | -1 | 4,305 | -0.02% |
|
| 2020/03/30 | 8 | 30.59 | 0 | 0.00 | 30.70 | 8 | 4,281 | 0.19% |
|
| 2020/03/27 | 0 | 0.00 | 11 | 31.07 | 30.65 | -11 | 4,276 | -0.26% |
|
| 2020/03/26 | 6 | 30.92 | 14 | 30.86 | 31.00 | -8 | 4,231 | -0.19% |
|
| 2020/03/25 | 4 | 31.54 | 5 | 31.62 | 31.15 | -1 | 4,200 | -0.02% |
|
| 2020/03/24 | 4 | 30.10 | 3 | 29.97 | 30.25 | 1 | 4,152 | 0.02% |
|
| 2020/03/23 | 7 | 29.11 | 0 | 0.00 | 28.90 | 7 | 4,129 | 0.17% |
|
| 2020/03/20 | 7 | 29.70 | 33 | 29.83 | 30.05 | -26 | 4,141 | -0.63% |
|
| 2020/03/19 | 77 | 28.21 | 4 | 27.72 | 27.40 | 73 | 4,099 | 1.78% |
|
| 2020/03/18 | 37 | 30.45 | 48 | 31.28 | 30.20 | -11 | 4,148 | -0.27% |
|
| 2020/03/17 | 22.1 | 31.09 | 9 | 31.27 | 31.05 | 13.1 | 4,276 | 0.31% |
|
| 2020/03/16 | 56 | 32.17 | 6 | 32.85 | 31.85 | 50 | 4,156 | 1.20% |
|
| 2020/03/13 | 45.1 | 31.51 | 9 | 32.47 | 33.20 | 36.1 | 4,103 | 0.88% |
|
| 2020/03/12 | 16 | 33.80 | 5 | 34.84 | 33.55 | 11 | 4,006 | 0.27% |
|
| 2020/03/11 | 6 | 35.40 | 5 | 35.90 | 35.45 | 1 | 3,984 | 0.03% |
|
| 2020/03/10 | 1 | 34.90 | 12 | 34.84 | 35.75 | -11 | 4,055 | -0.27% |
|
| 2020/03/09 | 11.3 | 35.42 | 2 | 35.83 | 34.85 | 9.3 | 3,986 | 0.23% |
|
| 2020/03/06 | 5 | 36.34 | 21 | 36.50 | 36.40 | -16 | 3,923 | -0.41% |
|
| 2020/03/05 | 5 | 36.57 | 11 | 36.73 | 36.90 | -6 | 3,961 | -0.15% |
|
| 2020/03/04 | 0 | 0.00 | 5 | 35.35 | 35.50 | -5 | 3,854 | -0.13% |
|
| 2020/03/03 | 25 | 35.07 | 3.3 | 35.28 | 35.00 | 21.7 | 3,845 | 0.56% |
|
| 2020/03/02 | 13 | 34.22 | 13 | 34.68 | 34.45 | 0 | 3,813 | 0.00% |
|
| 2020/02/27 | 22.7 | 34.28 | 1 | 34.20 | 34.10 | 21.7 | 3,779 | 0.58% |
|
| 2020/02/26 | 12 | 34.93 | 2 | 35.03 | 34.85 | 10 | 3,750 | 0.27% |
|
| 2020/02/25 | 2 | 34.80 | 46 | 34.51 | 35.15 | -44 | 3,766 | -1.17% |
|
| 2020/02/24 | 1 | 34.85 | 0 | 0.00 | 34.90 | 1 | 3,758 | 0.03% |
|
| 2020/02/21 | 5 | 35.30 | 0 | 0.00 | 35.30 | 5 | 3,818 | 0.13% |
|
| 2020/02/20 | 1 | 35.90 | 1 | 36.05 | 35.85 | 0 | 3,882 | 0.00% |
|
| 2020/02/19 | 12 | 35.86 | 1 | 35.65 | 35.75 | 11 | 3,900 | 0.28% |
|
| 2020/02/17 | 1 | 36.00 | 3 | 35.93 | 36.00 | -2 | 3,903 | -0.05% |
|
| 2020/02/14 | 0 | 0.00 | 2 | 36.45 | 36.35 | -2 | 3,908 | -0.05% |
|
| 2020/02/13 | 7 | 35.90 | 0 | 0.00 | 35.85 | 7 | 3,905 | 0.18% |
|
| 2020/02/12 | 13 | 35.93 | 10 | 35.80 | 36.15 | 3 | 3,941 | 0.08% |
|
| 2020/02/11 | 5 | 35.10 | 1 | 35.25 | 35.30 | 4 | 3,951 | 0.10% |
|
| 2020/02/10 | 2 | 34.85 | 7 | 34.25 | 34.80 | -5 | 4,074 | -0.12% |
|
| 2020/02/07 | 4 | 35.25 | 20 | 34.98 | 34.85 | -16 | 4,648 | -0.34% |
|
| 2020/02/06 | 8 | 34.92 | 1 | 35.05 | 35.20 | 7 | 4,704 | 0.15% |
|
| 2020/02/05 | 13 | 33.90 | 25 | 33.85 | 34.05 | -12 | 4,728 | -0.25% |
|
| 2020/02/04 | 12 | 33.63 | 2 | 33.50 | 33.70 | 10 | 4,766 | 0.21% |
|
| 2020/02/03 | 37 | 32.46 | 5 | 32.61 | 32.75 | 32 | 4,833 | 0.66% |
|
| 2020/01/31 | 5 | 34.20 | 4 | 34.10 | 34.40 | 1 | 4,856 | 0.02% |
|
| 2020/01/30 | 87 | 34.06 | 27 | 34.52 | 34.00 | 60 | 5,027 | 1.19% |
|
| 2020/01/20 | 1 | 37.40 | 16 | 37.43 | 37.45 | -15 | 5,180 | -0.29% |
|
| 2020/01/17 | 3 | 37.70 | 6 | 37.65 | 37.55 | -3 | 5,276 | -0.06% |
|
| 2020/01/16 | 8 | 37.98 | 11 | 38.00 | 37.70 | -3 | 5,585 | -0.05% |
|
| 2020/01/15 | 0.1 | 37.55 | 7 | 37.83 | 37.55 | -6.9 | 5,947 | -0.12% |
|
| 2020/01/14 | 2 | 37.68 | 5 | 37.70 | 37.50 | -3 | 5,874 | -0.05% |
|
| 2020/01/13 | 1 | 37.15 | 5 | 37.08 | 37.20 | -4 | 5,822 | -0.07% |
|
| 2020/01/10 | 8 | 36.94 | 1 | 37.30 | 36.95 | 7 | 5,862 | 0.12% |
|
| 2020/01/09 | 9 | 37.14 | 2 | 37.13 | 37.00 | 7 | 6,008 | 0.12% |
|
| 2020/01/08 | 2 | 35.95 | 21 | 36.10 | 36.35 | -19 | 6,045 | -0.31% |
|
| 2020/01/07 | 16 | 35.81 | 0.5 | 36.20 | 36.20 | 15.5 | 6,036 | 0.26% |
|
| 2020/01/06 | 16.2 | 35.96 | 19 | 36.31 | 35.90 | -2.8 | 6,017 | -0.05% |
|
| 2020/01/03 | 1 | 37.05 | 10 | 37.03 | 36.80 | -9 | 6,014 | -0.15% |
|
| 2020/01/02 | 5 | 37.09 | 3 | 37.20 | 37.20 | 2 | 5,981 | 0.03% |
|
| 2019/12/31 | 0 | 0.00 | 13 | 36.97 | 37.10 | -13 | 5,988 | -0.22% |
|
| 2019/12/30 | 5 | 36.77 | 11 | 37.39 | 37.20 | -6 | 6,080 | -0.10% |
|
| 2019/12/27 | 6 | 37.05 | 4 | 37.06 | 37.15 | 2 | 6,069 | 0.03% |
|
| 2019/12/26 | 5 | 37.41 | 20 | 37.34 | 37.40 | -15 | 6,030 | -0.25% |
|
| 2019/12/25 | 1 | 36.25 | 1 | 36.55 | 36.70 | 0 | 5,951 | 0.00% |
|
| 2019/12/24 | 1 | 36.20 | 0 | 0.00 | 36.25 | 1 | 5,989 | 0.02% |
|
| 2019/12/23 | 9 | 36.56 | 2 | 36.50 | 36.55 | 7 | 5,999 | 0.12% |
|
| 2019/12/20 | 1 | 36.70 | 2 | 36.55 | 36.50 | -1 | 6,026 | -0.02% |
|
| 2019/12/19 | 0 | 0.00 | 7 | 36.63 | 36.55 | -7 | 6,083 | -0.12% |
|
| 2019/12/18 | 5.2 | 36.90 | 3 | 37.12 | 36.80 | 2.2 | 6,296 | 0.03% |
|
| 2019/12/17 | 6 | 37.50 | 6 | 37.61 | 37.45 | 0 | 6,358 | 0.00% |
|
| 2019/12/16 | 21 | 37.35 | 13 | 37.21 | 37.15 | 8 | 6,327 | 0.13% |
|
| 2019/12/13 | 9 | 37.29 | 25 | 37.67 | 37.50 | -16 | 6,318 | -0.25% |
|
| 2019/12/12 | 40 | 37.47 | 20 | 37.37 | 37.60 | 20 | 6,166 | 0.32% |
|
| 2019/12/10 | 3 | 36.72 | 3 | 36.58 | 36.60 | 0 | 6,007 | 0.00% |
|
| 2019/12/09 | 13 | 36.61 | 14 | 36.79 | 36.55 | -1 | 6,021 | -0.02% |
|
| 2019/12/06 | 6 | 36.51 | 5 | 36.44 | 36.90 | 1 | 6,007 | 0.02% |
|
| 2019/12/05 | 4 | 35.45 | 7 | 36.64 | 36.70 | -3 | 6,005 | -0.05% |
|
| 2019/12/04 | 1 | 34.70 | 0 | 0.00 | 34.80 | 1 | 6,032 | 0.02% |
|
| 2019/12/03 | 2 | 34.75 | 5 | 34.80 | 34.80 | -3 | 6,140 | -0.05% |
|
| 2019/12/02 | 5.3 | 34.06 | 10.1 | 34.32 | 34.30 | -4.8 | 6,203 | -0.08% |
|
| 2019/11/29 | 4.3 | 35.01 | 1 | 35.15 | 34.90 | 3.3 | 6,196 | 0.05% |
|
| 2019/11/28 | 10 | 35.80 | 0 | 0.00 | 35.60 | 10 | 6,237 | 0.16% |
|
| 2019/11/27 | 7 | 35.75 | 4 | 35.78 | 35.80 | 3 | 6,348 | 0.05% |
|
| 2019/11/26 | 4 | 35.68 | 3 | 35.55 | 35.55 | 1 | 6,506 | 0.02% |
|
| 2019/11/25 | 5 | 35.73 | 0 | 0.00 | 35.55 | 5 | 6,658 | 0.08% |
|
| 2019/11/22 | 3.2 | 36.00 | 13.3 | 35.93 | 35.55 | -10.1 | 6,714 | -0.15% |
|
| 2019/11/21 | 3 | 35.75 | 1 | 35.90 | 36.00 | 2 | 6,706 | 0.03% |
|
| 2019/11/20 | 3 | 36.37 | 1 | 36.45 | 36.20 | 2 | 6,714 | 0.03% |
|
| 2019/11/19 | 2 | 37.15 | 4 | 36.63 | 37.10 | -2 | 6,691 | -0.03% |
|
| 2019/11/18 | 10 | 36.85 | 2 | 36.70 | 36.55 | 8 | 6,709 | 0.12% |
|
| 2019/11/15 | 3 | 36.33 | 2 | 36.38 | 36.20 | 1 | 6,733 | 0.01% |
|
| 2019/11/14 | 0.1 | 36.10 | 5 | 35.80 | 36.00 | -4.9 | 6,776 | -0.07% |
|
| 2019/11/13 | 2 | 36.43 | 50 | 36.47 | 36.10 | -48 | 6,794 | -0.71% |
|
| 2019/11/12 | 4 | 36.24 | 1 | 36.25 | 36.35 | 3 | 6,768 | 0.04% |
|
| 2019/11/11 | 19 | 36.47 | 10 | 35.86 | 35.80 | 9 | 6,746 | 0.13% |
|
| 2019/11/08 | 22 | 36.63 | 1 | 36.60 | 36.60 | 21 | 6,683 | 0.31% |
|
| 2019/11/07 | 31 | 36.15 | 20 | 36.37 | 36.10 | 11 | 6,634 | 0.17% |
|
| 2019/11/06 | 14.1 | 38.37 | 81 | 38.38 | 37.00 | -66.9 | 6,504 | -1.03% |
|
| 2019/11/05 | 8 | 37.43 | 3 | 37.42 | 37.45 | 5 | 5,923 | 0.08% |
|
| 2019/11/04 | 7 | 38.04 | 2 | 37.58 | 37.60 | 5 | 5,848 | 0.09% |
|
| 2019/11/01 | 4 | 37.70 | 13 | 37.59 | 37.60 | -9 | 5,776 | -0.16% |
|
| 2019/10/31 | 13 | 37.35 | 4 | 37.36 | 37.15 | 9 | 5,719 | 0.16% |
|
| 2019/10/30 | 7 | 37.64 | 28 | 37.80 | 38.20 | -21 | 5,620 | -0.37% |
|
| 2019/10/29 | 5 | 38.74 | 28 | 38.48 | 37.80 | -23 | 5,507 | -0.42% |
|
| 2019/10/28 | 69 | 38.12 | 43 | 38.71 | 38.50 | 26 | 5,293 | 0.49% |
|
| 2019/10/25 | 15 | 37.32 | 18 | 37.49 | 37.20 | -3 | 5,021 | -0.06% |
|
| 2019/10/24 | 74 | 37.45 | 31 | 37.45 | 37.60 | 43 | 4,904 | 0.88% |
|
| 2019/10/23 | 26 | 36.41 | 28 | 36.17 | 36.50 | -2 | 4,606 | -0.04% |
|
| 2019/10/22 | 13 | 34.82 | 11 | 34.80 | 34.70 | 2 | 4,196 | 0.05% |
|
| 2019/10/21 | 3 | 34.55 | 16 | 34.45 | 34.45 | -13 | 4,175 | -0.31% |
|
| 2019/10/18 | 19 | 34.67 | 0 | 0.00 | 34.70 | 19 | 4,154 | 0.46% |
|
| 2019/10/17 | 2 | 35.25 | 16 | 35.27 | 35.25 | -14 | 4,081 | -0.34% |
|
| 2019/10/16 | 10.4 | 34.92 | 14 | 34.55 | 34.95 | -3.6 | 3,909 | -0.09% |
|
| 2019/10/15 | 5 | 34.60 | 1 | 34.50 | 34.55 | 4 | 3,792 | 0.11% |
|
| 2019/10/14 | 10 | 33.95 | 0 | 0.00 | 33.80 | 10 | 3,745 | 0.27% |
|
| 2019/10/09 | 20.2 | 33.49 | 0 | 0.00 | 33.40 | 20.2 | 3,786 | 0.53% |
|
| 2019/10/08 | 1 | 34.10 | 0 | 0.00 | 34.05 | 1 | 3,793 | 0.03% |
|
| 2019/10/07 | 2 | 34.63 | 1 | 34.75 | 34.35 | 1 | 3,798 | 0.03% |
|
| 2019/10/04 | 9 | 34.82 | 11 | 35.06 | 34.90 | -2 | 3,770 | -0.05% |
|
| 2019/10/03 | 6 | 33.56 | 13 | 34.28 | 34.55 | -7 | 3,653 | -0.19% |
|
| 2019/10/02 | 0 | 0.00 | 9 | 34.12 | 33.95 | -9 | 3,599 | -0.25% |
|
| 2019/10/01 | 1 | 33.80 | 6 | 33.95 | 34.10 | -5 | 3,589 | -0.14% |
|
| 2019/09/27 | 23.3 | 33.53 | 29 | 33.38 | 33.10 | -5.7 | 3,563 | -0.16% |
|
| 2019/09/26 | 2 | 34.53 | 4 | 34.54 | 33.85 | -2 | 3,512 | -0.06% |
|
| 2019/09/25 | 22 | 34.40 | 0 | 0.00 | 34.40 | 22 | 3,488 | 0.63% |
|
| 2019/09/24 | 10 | 34.45 | 3 | 34.50 | 34.35 | 7 | 3,468 | 0.20% |
|
| 2019/09/23 | 49 | 34.68 | 10 | 35.09 | 34.75 | 39 | 3,387 | 1.15% |
|
| 2019/09/20 | 12 | 34.75 | 9 | 34.84 | 35.05 | 3 | 3,142 | 0.10% |
|
| 2019/09/19 | 45 | 34.01 | 1 | 34.05 | 33.90 | 44 | 3,026 | 1.45% |
|
| 2019/09/18 | 16.1 | 33.91 | 0 | 0.00 | 33.90 | 16.1 | 3,008 | 0.54% |
|
| 2019/09/17 | 3 | 34.17 | 1 | 34.15 | 34.10 | 2 | 2,979 | 0.07% |
|
| 2019/09/16 | 1 | 34.20 | 10 | 34.00 | 33.95 | -9 | 2,932 | -0.31% |
|
| 2019/09/12 | 0.1 | 33.85 | 0 | 0.00 | 34.05 | 0.1 | 2,906 | 0.00% |
|
| 2019/09/11 | 0 | 0.00 | 8 | 33.80 | 34.00 | -8 | 2,861 | -0.28% |
|
| 2019/09/09 | 2 | 33.88 | 2 | 34.00 | 33.95 | 0 | 2,785 | 0.00% |
|
| 2019/09/06 | 6 | 34.08 | 1 | 34.00 | 33.50 | 5 | 2,685 | 0.19% |
|
| 2019/09/05 | 8 | 34.99 | 1 | 35.20 | 35.35 | 7 | 2,502 | 0.28% |
|
| 2019/09/04 | 1 | 34.45 | 5 | 34.71 | 34.80 | -4 | 2,382 | -0.17% |
|
| 2019/09/03 | 1 | 33.90 | 10 | 34.03 | 34.00 | -9 | 2,292 | -0.39% |
|
| 2019/09/02 | 13 | 33.96 | 22 | 34.09 | 34.15 | -9 | 2,197 | -0.41% |
|
| 2019/08/30 | 3 | 33.38 | 12 | 33.28 | 33.30 | -9 | 2,088 | -0.43% |
|
| 2019/08/29 | 6 | 32.76 | 11 | 32.79 | 32.55 | -5 | 1,954 | -0.26% |
|
| 2019/08/28 | 7 | 31.84 | 90 | 32.06 | 32.20 | -83 | 1,775 | -4.68% |
|
| 2019/08/27 | 4 | 31.26 | 17 | 31.25 | 31.30 | -13 | 1,596 | -0.81% |
|
| 2019/08/26 | 1 | 30.15 | 2 | 30.43 | 30.45 | -1 | 1,522 | -0.07% |
|
| 2019/08/23 | 1 | 30.80 | 5 | 31.09 | 30.80 | -4 | 1,489 | -0.27% |
|
| 2019/08/22 | 5 | 30.99 | 5 | 30.94 | 30.90 | 0 | 1,452 | 0.00% |
|
| 2019/08/21 | 11 | 30.57 | 15 | 30.58 | 30.65 | -4 | 1,395 | -0.29% |
|
| 2019/08/20 | 0 | 0.00 | 1 | 30.00 | 29.70 | -1 | 1,278 | -0.08% |
|
| 2019/08/19 | 1 | 29.00 | 1.7 | 29.53 | 29.55 | -0.7 | 1,216 | -0.05% |
|
| 2019/08/16 | 0 | 0.00 | 2.3 | 28.97 | 29.20 | -2.3 | 1,152 | -0.20% |
|
| 2019/08/13 | 2 | 28.15 | 2 | 28.26 | 28.15 | 0 | 1,067 | 0.00% |
|
| 2019/08/12 | 0 | 0.00 | 1 | 28.25 | 28.15 | -1 | 1,068 | -0.09% |
|
| 2019/08/08 | 11 | 27.79 | 0 | 0.00 | 28.05 | 11 | 1,053 | 1.04% |
|
| 2019/08/07 | 4 | 28.05 | 10 | 28.00 | 27.85 | -6 | 1,032 | -0.58% |
|
| 2019/08/06 | 7 | 27.51 | 8 | 27.45 | 27.90 | -1 | 1,021 | -0.10% |
|
| 2019/08/05 | 24 | 28.01 | 6 | 28.28 | 28.00 | 18 | 1,008 | 1.78% |
|
| 2019/08/02 | 36 | 28.36 | 5 | 28.50 | 28.35 | 31 | 1,008 | 3.07% |
|
| 2019/08/01 | 13 | 28.85 | 0 | 0.00 | 28.90 | 13 | 1,008 | 1.29% |
|
| 2019/07/30 | 4 | 29.38 | 0 | 0.00 | 29.10 | 4 | 1,002 | 0.40% |
|
| 2019/07/29 | 1 | 29.80 | 1 | 30.35 | 29.80 | 0 | 1,004 | 0.00% |
|
| 2019/07/26 | 0 | 0.00 | 1 | 30.10 | 29.90 | -1 | 1,009 | -0.10% |
|
| 2019/07/25 | 24 | 29.97 | 0 | 0.00 | 29.90 | 24 | 1,003 | 2.39% |
|
| 2019/07/24 | 26 | 29.38 | 0 | 0.00 | 29.45 | 26 | 957 | 2.71% |
|
| 2019/07/23 | 1 | 29.00 | 0.2 | 29.90 | 28.95 | 0.8 | 934 | 0.09% |
|
| 2019/07/22 | 1 | 28.90 | 3 | 28.92 | 28.95 | -2 | 927 | -0.22% |
|
| 2019/07/18 | 43 | 28.66 | 0.3 | 28.85 | 28.55 | 42.7 | 936 | 4.56% |
|
| 2019/07/17 | 18 | 28.72 | 0 | 0.00 | 28.85 | 18 | 938 | 1.92% |
|
| 2019/07/16 | 9 | 28.87 | 0 | 0.00 | 28.80 | 9 | 951 | 0.95% |
|
| 2019/07/15 | 26.2 | 28.91 | 0 | 0.00 | 28.85 | 26.2 | 947 | 2.77% |
|
| 2019/07/12 | 1 | 31.25 | 25 | 31.09 | 31.25 | -24 | 903 | -2.66% |
|
| 2019/07/11 | 3 | 30.85 | 2 | 30.95 | 30.95 | 1 | 949 | 0.11% |
|
| 2019/07/10 | 5 | 30.60 | 0.2 | 30.70 | 30.70 | 4.8 | 942 | 0.51% |
|
| 2019/07/09 | 1 | 30.55 | 12.3 | 30.46 | 30.55 | -11.3 | 947 | -1.19% |
|
| 2019/07/08 | 1 | 30.55 | 0 | 0.00 | 30.45 | 1 | 949 | 0.11% |
|
| 2019/07/05 | 11 | 30.70 | 1 | 30.70 | 30.70 | 10 | 953 | 1.05% |
|
| 2019/07/04 | 9 | 30.45 | 1 | 30.45 | 30.50 | 8 | 956 | 0.84% |
|
| 2019/07/03 | 0 | 0.00 | 1 | 30.30 | 30.30 | -1 | 965 | -0.10% |
|
| 2019/07/02 | 0 | 0.00 | 3 | 30.27 | 30.10 | -3 | 998 | -0.30% |
|
| 2019/07/01 | 1 | 30.05 | 0 | 0.00 | 30.20 | 1 | 991 | 0.10% |
|
| 2019/06/28 | 0 | 0.00 | 0.3 | 30.60 | 29.70 | -0.3 | 986 | -0.03% |
|
| 2019/06/27 | 6 | 29.65 | 2 | 29.65 | 29.70 | 4 | 998 | 0.40% |
|
| 2019/06/26 | 4 | 29.45 | 0 | 0.00 | 29.50 | 4 | 1,012 | 0.40% |
|
| 2019/06/24 | 1 | 29.45 | 0 | 29.90 | 29.35 | 1 | 1,045 | 0.10% |
|
| 2019/06/21 | 2 | 29.60 | 1 | 29.85 | 29.50 | 1 | 1,057 | 0.09% |
|
| 2019/06/20 | 10 | 29.70 | 1 | 29.60 | 29.70 | 9 | 1,074 | 0.84% |
|
| 2019/06/18 | 0 | 0.00 | 11 | 29.10 | 29.20 | -11 | 1,228 | -0.90% |
|
| 2019/06/17 | 4 | 29.21 | 1 | 29.15 | 29.10 | 3 | 1,257 | 0.24% |
|
| 2019/06/14 | 0 | 0.00 | 2 | 29.30 | 29.20 | -2 | 1,274 | -0.16% |
|
| 2019/06/11 | 11 | 29.24 | 0 | 0.00 | 29.25 | 11 | 1,373 | 0.80% |
|
| 2019/06/10 | 0 | 0.00 | 4 | 28.95 | 28.95 | -4 | 1,378 | -0.29% |
|
| 2019/06/06 | 2 | 28.50 | 0 | 0.00 | 28.50 | 2 | 1,394 | 0.14% |
|
| 2019/06/05 | 6 | 28.80 | 0 | 0.00 | 28.55 | 6 | 1,397 | 0.43% |
|
| 2019/06/03 | 1 | 28.45 | 1 | 28.35 | 28.55 | 0 | 1,425 | 0.00% |
|
| 2019/05/31 | 10 | 28.65 | 0 | 0.00 | 28.65 | 10 | 1,445 | 0.69% |
|
| 2019/05/30 | 1 | 28.05 | 1.3 | 28.48 | 28.45 | -0.3 | 1,451 | -0.02% |
|
| 2019/05/29 | 4 | 28.15 | 0.2 | 28.50 | 28.05 | 3.8 | 1,464 | 0.26% |
|
| 2019/05/28 | 1 | 27.70 | 0.5 | 28.50 | 27.70 | 0.5 | 1,476 | 0.03% |
|
| 2019/05/27 | 1 | 28.90 | 1 | 28.90 | 28.70 | 0 | 1,588 | 0.00% |
|
| 2019/05/24 | 0 | 0.00 | 1 | 28.75 | 28.65 | -1 | 1,622 | -0.06% |
|
| 2019/05/23 | 0 | 0.00 | 0 | 28.75 | 28.40 | 0 | 1,628 | 0.00% |
|
| 2019/05/22 | 0 | 0.00 | 1 | 28.85 | 28.75 | -1 | 1,638 | -0.06% |
|
| 2019/05/21 | 1 | 28.55 | 5 | 28.54 | 28.55 | -4 | 1,648 | -0.24% |
|
| 2019/05/20 | 2 | 28.15 | 0 | 0.00 | 28.30 | 2 | 1,647 | 0.12% |
|
| 2019/05/17 | 5 | 28.46 | 0 | 0.00 | 28.40 | 5 | 1,653 | 0.30% |
|
| 2019/05/16 | 12 | 28.96 | 0 | 0.00 | 28.80 | 12 | 1,646 | 0.73% |
|
| 2019/05/15 | 7 | 29.11 | 0 | 0.00 | 29.20 | 7 | 1,656 | 0.42% |
|
| 2019/05/14 | 1 | 28.75 | 0 | 0.00 | 28.75 | 1 | 1,670 | 0.06% |
|
| 2019/05/13 | 6 | 28.92 | 4 | 28.95 | 28.85 | 2 | 1,667 | 0.12% |
|
| 2019/05/10 | 2 | 29.45 | 0 | 0.00 | 29.40 | 2 | 1,666 | 0.12% |
|
| 2019/05/09 | 1.2 | 29.48 | 0 | 0.00 | 29.40 | 1.2 | 1,663 | 0.07% |
|
| 2019/05/08 | 2 | 29.95 | 1 | 29.95 | 30.20 | 1 | 1,644 | 0.06% |
|
| 2019/05/07 | 1 | 30.40 | 0 | 0.00 | 30.35 | 1 | 1,659 | 0.06% |
|
| 2019/05/06 | 8.2 | 30.65 | 0 | 0.00 | 30.40 | 8.2 | 1,661 | 0.49% |
|
| 2019/05/03 | 0 | 0.00 | 1 | 31.50 | 31.35 | -1 | 1,646 | -0.06% |
|
| 2019/05/02 | 2 | 30.90 | 3 | 31.07 | 31.00 | -1 | 1,638 | -0.06% |
|
| 2019/04/29 | 3 | 30.65 | 1 | 30.70 | 30.70 | 2 | 1,641 | 0.12% |
|
| 2019/04/25 | 0 | 0.00 | 2 | 31.30 | 31.30 | -2 | 1,641 | -0.12% |
|
| 2019/04/24 | 1 | 31.35 | 0 | 0.00 | 31.25 | 1 | 1,649 | 0.06% |
|
| 2019/04/22 | 4 | 31.80 | 0 | 0.00 | 31.85 | 4 | 1,644 | 0.24% |
|
| 2019/04/18 | 1 | 31.55 | 0.1 | 31.30 | 31.20 | 0.9 | 1,634 | 0.06% |
|
| 2019/04/17 | 1 | 32.00 | 28 | 32.06 | 31.80 | -27 | 1,633 | -1.65% |
|
| 2019/04/16 | 10 | 31.05 | 0 | 0.00 | 31.15 | 10 | 1,533 | 0.65% |
|
| 2019/04/15 | 2 | 30.83 | 0 | 0.00 | 30.80 | 2 | 1,514 | 0.13% |
|
| 2019/04/11 | 10 | 30.60 | 0.1 | 31.20 | 30.60 | 9.9 | 1,504 | 0.65% |
|
| 2019/04/10 | 5 | 30.85 | 3 | 30.85 | 31.00 | 2 | 1,490 | 0.13% |
|
| 2019/04/09 | 1 | 30.80 | 0 | 0.00 | 30.90 | 1 | 1,482 | 0.07% |
|
| 2019/04/08 | 5 | 31.04 | 7 | 31.06 | 30.95 | -2 | 1,469 | -0.14% |
|
| 2019/04/03 | 1 | 30.25 | 0 | 0.00 | 30.35 | 1 | 1,434 | 0.07% |
|
| 2019/04/02 | 1 | 30.30 | 13 | 30.35 | 30.35 | -12 | 1,441 | -0.83% |
|
| 2019/04/01 | 0 | 0.00 | 14 | 30.05 | 30.05 | -14 | 1,427 | -0.98% |
|
| 2019/03/29 | 3 | 29.92 | 2 | 30.00 | 30.10 | 1 | 1,411 | 0.07% |
|
| 2019/03/28 | 4 | 30.16 | 0 | 0.00 | 29.90 | 4 | 1,393 | 0.29% |
|
| 2019/03/27 | 0.1 | 30.50 | 0 | 0.00 | 30.50 | 0.1 | 1,376 | 0.01% |
|
| 2019/03/26 | 2 | 30.55 | 0 | 0.00 | 30.40 | 2 | 1,377 | 0.15% |
|
| 2019/03/25 | 5 | 30.45 | 0.1 | 30.90 | 30.50 | 4.9 | 1,366 | 0.36% |
|
| 2019/03/22 | 0 | 0.00 | 27 | 31.46 | 31.10 | -27 | 1,349 | -2.00% |
|
| 2019/03/21 | 2 | 30.75 | 89 | 30.46 | 30.85 | -87 | 1,268 | -6.86% |
|
| 2019/03/20 | 0 | 0.00 | 82 | 29.86 | 30.10 | -82 | 1,183 | -6.93% |
|
| 2019/03/19 | 5 | 29.55 | 0 | 0.00 | 29.55 | 5 | 1,159 | 0.43% |
|
| 2019/03/18 | 6 | 29.49 | 2 | 29.80 | 29.75 | 4 | 1,155 | 0.35% |
|
| 2019/03/15 | 8 | 29.64 | 0 | 0.00 | 29.20 | 8 | 1,125 | 0.71% |
|
| 2019/03/14 | 1 | 28.95 | 3 | 29.30 | 29.40 | -2 | 1,086 | -0.18% |
|
| 2019/03/13 | 1 | 28.80 | 0 | 0.00 | 28.95 | 1 | 1,097 | 0.09% |
|
| 2019/03/12 | 5 | 29.05 | 1 | 28.95 | 29.05 | 4 | 1,106 | 0.36% |
|
| 2019/03/11 | 25 | 28.81 | 0 | 0.00 | 28.80 | 25 | 1,102 | 2.27% |
|
| 2019/03/08 | 1 | 28.60 | 0 | 0.00 | 28.95 | 1 | 1,131 | 0.09% |
|
| 2019/03/07 | 2 | 29.23 | 1 | 29.50 | 28.95 | 1 | 1,126 | 0.09% |
|
| 2019/03/06 | 16 | 29.26 | 1 | 29.30 | 29.25 | 15 | 1,121 | 1.34% |
|
| 2019/03/05 | 1 | 29.50 | 1 | 29.55 | 29.55 | 0 | 1,121 | 0.00% |
|
| 2019/03/04 | 1 | 29.70 | 0 | 0.00 | 29.75 | 1 | 1,128 | 0.09% |
|
| 2019/02/27 | 6 | 29.97 | 15 | 29.86 | 30.00 | -9 | 1,123 | -0.80% |
|
| 2019/02/26 | 15 | 30.60 | 24 | 30.42 | 30.25 | -9 | 1,100 | -0.82% |
|
| 2019/02/25 | 1 | 29.40 | 3 | 29.83 | 29.95 | -2 | 985 | -0.20% |
|
| 2019/02/22 | 3 | 29.12 | 8 | 29.05 | 29.00 | -5 | 962 | -0.52% |
|
| 2019/02/21 | 1 | 29.30 | 0 | 0.00 | 29.25 | 1 | 971 | 0.10% |
|
| 2019/02/20 | 4 | 29.18 | 0 | 0.00 | 29.00 | 4 | 971 | 0.41% |
|
| 2019/02/19 | 0 | 0.00 | 1 | 29.05 | 28.95 | -1 | 970 | -0.10% |
|
| 2019/02/15 | 1 | 28.65 | 2 | 28.68 | 28.75 | -1 | 991 | -0.10% |
|
| 2019/02/14 | 3 | 28.87 | 2.3 | 28.97 | 28.80 | 0.7 | 1,001 | 0.07% |
|
| 2019/02/13 | 0 | 0.00 | 1.2 | 28.76 | 28.55 | -1.2 | 991 | -0.12% |
|
| 2019/01/30 | 3 | 28.30 | 0 | 0.00 | 28.25 | 3 | 1,016 | 0.30% |
|
| 2019/01/29 | 2 | 28.35 | 5 | 28.35 | 28.40 | -3 | 1,032 | -0.29% |
|
| 2019/01/28 | 11 | 28.50 | 21 | 28.55 | 28.50 | -10 | 1,035 | -0.97% |
|
| 2019/01/25 | 14 | 28.25 | 3 | 28.28 | 28.35 | 11 | 1,042 | 1.06% |
|
| 2019/01/24 | 2 | 27.85 | 1 | 27.85 | 27.75 | 1 | 1,065 | 0.09% |
|
| 2019/01/23 | 11 | 27.80 | 0.3 | 28.00 | 27.80 | 10.7 | 1,070 | 1.00% |
|
| 2019/01/22 | 11 | 28.06 | 0 | 0.00 | 28.00 | 11 | 1,069 | 1.03% |
|
| 2019/01/21 | 1 | 28.40 | 0 | 0.00 | 28.25 | 1 | 1,072 | 0.09% |
|
| 2019/01/17 | 0 | 0.00 | 12 | 28.28 | 28.15 | -12 | 1,109 | -1.08% |
|
| 2019/01/16 | 1 | 27.65 | 1 | 27.75 | 27.85 | 0 | 1,110 | 0.00% |
|
| 2019/01/15 | 1 | 27.30 | 2 | 27.45 | 27.35 | -1 | 1,118 | -0.09% |
|
| 2019/01/11 | 1 | 27.25 | 2 | 27.35 | 27.40 | -1 | 1,132 | -0.09% |
|
| 2019/01/10 | 1 | 27.20 | 2 | 27.28 | 27.35 | -1 | 1,139 | -0.09% |
|
| 2019/01/09 | 16 | 27.35 | 4 | 27.19 | 27.45 | 12 | 1,151 | 1.04% |
|
| 2019/01/07 | 3 | 26.72 | 4 | 26.70 | 26.80 | -1 | 1,156 | -0.09% |
|
| 2019/01/03 | 2 | 26.85 | 0 | 0.00 | 26.75 | 2 | 1,259 | 0.16% |
|
| 2019/01/02 | 0 | 0.00 | 2.2 | 26.90 | 26.85 | -2.2 | 1,282 | -0.17% |
|
| 2018/12/28 | 3 | 26.92 | 5 | 26.90 | 27.05 | -2 | 1,298 | -0.15% |
|
| 2018/12/26 | 10 | 26.85 | 0 | 0.00 | 26.75 | 10 | 1,369 | 0.73% |
|
| 2018/12/25 | 16 | 27.07 | 0 | 0.00 | 27.05 | 16 | 1,377 | 1.16% |
|
| 2018/12/20 | 13 | 27.37 | 1 | 27.35 | 27.35 | 12 | 1,408 | 0.85% |
|
| 2018/12/19 | 1 | 28.05 | 0 | 0.00 | 28.15 | 1 | 1,407 | 0.07% |
|
| 2018/12/17 | 1 | 28.30 | 0 | 0.00 | 28.30 | 1 | 1,431 | 0.07% |
|
| 2018/12/14 | 2 | 28.40 | 0 | 0.00 | 28.40 | 2 | 1,450 | 0.14% |
|
| 2018/12/11 | 1 | 28.30 | 0.5 | 28.55 | 28.40 | 0.5 | 1,549 | 0.03% |
|
| 2018/12/10 | 0 | 0.00 | 3 | 28.60 | 28.45 | -3 | 1,562 | -0.19% |
|
| 2018/12/07 | 1 | 29.05 | 0 | 0.00 | 28.95 | 1 | 1,591 | 0.06% |
|
| 2018/12/06 | 0.5 | 28.80 | 0 | 0.00 | 28.60 | 0.5 | 1,694 | 0.03% |
|
| 2018/12/05 | 0.5 | 30.00 | 0 | 0.00 | 29.95 | 0.5 | 1,686 | 0.03% |
|
| 2018/12/03 | 21 | 30.35 | 5.6 | 30.48 | 30.85 | 15.4 | 1,741 | 0.89% |
|
| 2018/11/28 | 1 | 29.20 | 0.4 | 29.65 | 29.50 | 0.6 | 1,791 | 0.03% |
|
| 2018/11/27 | 2 | 28.90 | 1 | 28.95 | 29.15 | 1 | 1,834 | 0.05% |
|
| 2018/11/26 | 2 | 28.40 | 0 | 0.00 | 28.40 | 2 | 1,840 | 0.11% |
|
| 2018/11/23 | 13 | 28.51 | 6 | 28.80 | 28.40 | 7 | 1,858 | 0.38% |
|
| 2018/11/22 | 1 | 28.75 | 0 | 0.00 | 28.70 | 1 | 1,867 | 0.05% |
|
| 2018/11/21 | 0 | 0.00 | 1 | 29.00 | 29.00 | -1 | 1,869 | -0.05% |
|
| 2018/11/20 | 4 | 28.88 | 4 | 28.65 | 28.60 | 0 | 1,865 | 0.00% |
|
| 2018/11/19 | 5 | 29.44 | 5 | 29.25 | 29.20 | 0 | 1,858 | 0.00% |
|
| 2018/11/16 | 0 | 0.00 | 1 | 29.05 | 29.05 | -1 | 1,852 | -0.05% |
|
| 2018/11/13 | 5 | 28.53 | 4 | 28.70 | 28.85 | 1 | 1,840 | 0.05% |
|
| 2018/11/09 | 3 | 28.85 | 1 | 28.85 | 28.85 | 2 | 1,888 | 0.11% |
|
| 2018/11/08 | 5 | 29.52 | 2 | 29.48 | 29.20 | 3 | 1,945 | 0.15% |
|
| 2018/11/07 | 1 | 28.85 | 1 | 29.20 | 28.95 | 0 | 1,921 | 0.00% |
|
| 2018/11/06 | 4 | 28.81 | 15 | 29.28 | 28.80 | -11 | 1,975 | -0.56% |
|
| 2018/11/05 | 4 | 28.51 | 4 | 28.80 | 28.75 | 0 | 1,983 | 0.00% |
|
| 2018/11/02 | 4 | 28.71 | 2 | 28.83 | 28.55 | 2 | 2,054 | 0.10% |
|
| 2018/11/01 | 2 | 28.53 | 13 | 28.78 | 28.70 | -11 | 2,091 | -0.53% |
|
| 2018/10/31 | 0 | 0.00 | 11 | 27.66 | 27.70 | -11 | 2,081 | -0.53% |
|
| 2018/10/30 | 1 | 26.70 | 0 | 0.00 | 27.10 | 1 | 2,078 | 0.05% |
|
| 2018/10/29 | 0 | 0.00 | 10 | 26.78 | 26.90 | -10 | 2,085 | -0.48% |
|
| 2018/10/26 | 17 | 26.49 | 1 | 27.35 | 26.55 | 16 | 2,107 | 0.76% |
|
| 2018/10/25 | 68 | 27.07 | 1 | 27.40 | 26.60 | 67 | 2,117 | 3.16% |
|
| 2018/10/24 | 6 | 28.25 | 0 | 0.00 | 28.45 | 6 | 2,120 | 0.28% |
|
| 2018/10/23 | 81 | 28.38 | 0 | 0.00 | 28.20 | 81 | 2,131 | 3.80% |
|
| 2018/10/22 | 1 | 29.20 | 0 | 0.00 | 29.15 | 1 | 2,124 | 0.05% |
|
| 2018/10/18 | 12 | 29.00 | 0 | 0.00 | 29.10 | 12 | 2,121 | 0.57% |
|
| 2018/10/17 | 2 | 29.85 | 1 | 30.00 | 29.65 | 1 | 2,120 | 0.05% |
|
| 2018/10/15 | 0 | 0.00 | 10 | 29.79 | 29.85 | -10 | 2,136 | -0.47% |
|
| 2018/10/12 | 11 | 29.08 | 2 | 28.70 | 29.50 | 9 | 2,131 | 0.42% |
|
| 2018/10/11 | 285 | 28.58 | 0 | 0.00 | 28.45 | 285 | 2,124 | 13.42% |
大買/鉅額交易
|
| 2018/10/09 | 66 | 31.58 | 0 | 0.00 | 31.60 | 66 | 2,061 | 3.20% |
|
| 2018/10/08 | 32 | 31.91 | 5 | 31.90 | 32.05 | 27 | 2,074 | 1.30% |
|
| 2018/10/05 | 42 | 32.15 | 0 | 0.00 | 32.25 | 42 | 2,118 | 1.98% |
|
| 2018/10/04 | 8 | 32.68 | 0 | 0.00 | 32.80 | 8 | 2,099 | 0.38% |
|
| 2018/10/03 | 3 | 33.57 | 1 | 33.60 | 33.60 | 2 | 2,101 | 0.10% |
|
| 2018/10/02 | 1 | 34.30 | 8 | 34.05 | 34.00 | -7 | 2,119 | -0.33% |
|
| 2018/10/01 | 0 | 0.00 | 1 | 34.00 | 34.10 | -1 | 2,189 | -0.05% |
|
| 2018/09/27 | 3 | 33.82 | 0 | 0.00 | 33.80 | 3 | 2,270 | 0.13% |
|
| 2018/09/25 | 0 | 0.00 | 20 | 34.49 | 33.95 | -20 | 2,342 | -0.85% |
|
| 2018/09/19 | 25 | 34.07 | 7 | 34.00 | 34.15 | 18 | 2,381 | 0.76% |
|
| 2018/09/18 | 10 | 34.00 | 15 | 33.88 | 33.80 | -5 | 2,375 | -0.21% |
|
| 2018/09/14 | 0 | 0.00 | 6 | 32.88 | 33.20 | -6 | 2,383 | -0.25% |
|
| 2018/09/13 | 4 | 32.60 | 3 | 32.40 | 32.50 | 1 | 2,417 | 0.04% |
|
| 2018/09/12 | 100 | 32.27 | 1 | 33.65 | 32.00 | 99 | 2,442 | 4.05% |
|
| 2018/09/11 | 0 | 0.00 | 1 | 33.80 | 33.90 | -1 | 2,417 | -0.04% |
|
| 2018/09/10 | 21 | 33.85 | 1 | 33.70 | 33.65 | 20 | 2,482 | 0.81% |
|
| 2018/09/07 | 11 | 34.24 | 0 | 0.00 | 34.45 | 11 | 2,530 | 0.43% |
|
| 2018/09/06 | 2 | 35.25 | 0 | 0.00 | 35.20 | 2 | 2,579 | 0.08% |
|
| 2018/09/05 | 1 | 35.55 | 3 | 35.93 | 35.50 | -2 | 2,737 | -0.07% |
|
| 2018/09/04 | 0 | 0.00 | 1 | 35.35 | 35.35 | -1 | 3,137 | -0.03% |
|
| 2018/09/03 | 5 | 35.51 | 4 | 35.45 | 35.05 | 1 | 3,577 | 0.03% |
|
| 2018/08/31 | 0 | 0.00 | 1 | 34.60 | 34.85 | -1 | 3,590 | -0.03% |
|
| 2018/08/30 | 1 | 34.35 | 1 | 34.60 | 34.45 | 0 | 3,617 | 0.00% |
|
| 2018/08/28 | 1 | 34.50 | 0 | 0.00 | 34.40 | 1 | 3,902 | 0.03% |
|
| 2018/08/27 | 0 | 0.00 | 14 | 34.29 | 34.35 | -14 | 3,914 | -0.36% |
|
| 2018/08/22 | 0 | 0.00 | 10 | 34.20 | 34.10 | -10 | 4,069 | -0.25% |
|
| 2018/08/17 | 1 | 34.35 | 0 | 0.00 | 34.35 | 1 | 4,363 | 0.02% |
|
| 2018/08/16 | 6 | 34.55 | 2 | 34.53 | 34.75 | 4 | 4,372 | 0.09% |
|
| 2018/08/15 | 8 | 34.36 | 1.6 | 34.03 | 33.90 | 6.4 | 4,345 | 0.15% |
|
| 2018/08/14 | 1 | 34.85 | 0 | 0.00 | 35.05 | 1 | 4,298 | 0.02% |
|
| 2018/08/13 | 5 | 35.42 | 14 | 35.06 | 35.25 | -9 | 4,291 | -0.21% |
|
| 2018/08/10 | 5 | 36.47 | 7 | 36.39 | 36.40 | -2 | 4,279 | -0.05% |
|
| 2018/08/09 | 1 | 36.70 | 2 | 36.63 | 36.55 | -1 | 4,277 | -0.02% |
|
| 2018/08/08 | 2 | 36.38 | 3 | 36.25 | 36.20 | -1 | 4,235 | -0.02% |
|
| 2018/08/07 | 3 | 35.57 | 2 | 35.45 | 35.35 | 1 | 4,240 | 0.02% |
|
| 2018/08/06 | 3 | 35.90 | 0 | 0.00 | 35.80 | 3 | 4,258 | 0.07% |
|
| 2018/08/03 | 0 | 0.00 | 3 | 35.73 | 36.15 | -3 | 4,309 | -0.07% |
|
| 2018/08/02 | 5 | 35.75 | 4 | 36.10 | 35.50 | 1 | 4,380 | 0.02% |
|
| 2018/08/01 | 10 | 36.48 | 0 | 0.00 | 36.45 | 10 | 4,428 | 0.23% |
|
| 2018/07/31 | 2 | 36.35 | 6 | 36.45 | 36.70 | -4 | 4,484 | -0.09% |
|
| 2018/07/30 | 2 | 35.85 | 1 | 36.40 | 35.85 | 1 | 4,670 | 0.02% |
|
| 2018/07/27 | 4 | 36.05 | 4 | 36.01 | 36.00 | 0 | 4,784 | 0.00% |
|
| 2018/07/26 | 0 | 0.00 | 3 | 35.73 | 35.90 | -3 | 4,783 | -0.06% |
|
| 2018/07/25 | 0 | 0.00 | 1 | 35.55 | 35.35 | -1 | 4,781 | -0.02% |
|
| 2018/07/24 | 1 | 35.05 | 0 | 0.00 | 35.40 | 1 | 4,802 | 0.02% |
|
| 2018/07/23 | 4 | 35.20 | 0 | 0.00 | 35.15 | 4 | 4,816 | 0.08% |
|
| 2018/07/20 | 17 | 35.74 | 7 | 35.64 | 35.70 | 10 | 4,830 | 0.21% |
|
| 2018/07/19 | 1 | 35.55 | 0 | 0.00 | 35.30 | 1 | 4,826 | 0.02% |
|
| 2018/07/18 | 4 | 35.73 | 1 | 35.50 | 35.50 | 3 | 4,885 | 0.06% |
|
| 2018/07/13 | 0 | 0.00 | 1 | 35.90 | 35.90 | -1 | 4,917 | -0.02% |
|
| 2018/07/11 | 1 | 35.15 | 0 | 0.00 | 35.05 | 1 | 4,917 | 0.02% |
|
| 2018/07/10 | 0 | 0.00 | 1 | 35.65 | 35.50 | -1 | 4,904 | -0.02% |
|
| 2018/07/09 | 2 | 36.05 | 1 | 36.25 | 35.60 | 1 | 4,895 | 0.02% |
|
| 2018/07/06 | 1 | 36.70 | 1 | 37.15 | 36.95 | 0 | 4,837 | 0.00% |
|
| 2018/07/05 | 3 | 37.17 | 0 | 0.00 | 36.80 | 3 | 4,802 | 0.06% |
|
| 2018/07/04 | 5 | 37.22 | 8 | 37.16 | 37.10 | -3 | 4,814 | -0.06% |
|
| 2018/07/03 | 13 | 36.58 | 1 | 37.15 | 36.50 | 12 | 4,818 | 0.25% |
|
| 2018/07/02 | 2 | 37.53 | 0 | 0.00 | 37.50 | 2 | 4,794 | 0.04% |
|
| 2018/06/29 | 2 | 37.90 | 1 | 38.10 | 37.95 | 1 | 4,797 | 0.02% |
|
| 2018/06/27 | 0 | 0.00 | 1 | 37.25 | 36.85 | -1 | 4,780 | -0.02% |
|
| 2018/06/26 | 2 | 37.05 | 5 | 37.15 | 37.10 | -3 | 4,784 | -0.06% |
|
| 2018/06/25 | 2 | 38.05 | 3 | 37.95 | 37.90 | -1 | 4,782 | -0.02% |
|
| 2018/06/22 | 1 | 38.65 | 6 | 37.78 | 38.10 | -5 | 4,788 | -0.10% |
|
| 2018/06/21 | 14 | 38.71 | 24 | 38.35 | 38.10 | -10 | 4,799 | -0.21% |
|
| 2018/06/20 | 3 | 37.65 | 16 | 37.74 | 37.80 | -13 | 4,844 | -0.27% |
|
| 2018/06/19 | 5 | 38.92 | 3 | 38.98 | 38.60 | 2 | 4,928 | 0.04% |
|
| 2018/06/15 | 10 | 40.52 | 20 | 40.22 | 39.65 | -10 | 5,021 | -0.20% |
|
| 2018/06/14 | 1 | 40.65 | 7 | 40.79 | 40.90 | -6 | 4,953 | -0.12% |
|
| 2018/06/13 | 23 | 41.31 | 3 | 41.45 | 41.00 | 20 | 4,897 | 0.41% |
|
| 2018/06/12 | 35 | 41.85 | 6 | 41.95 | 40.40 | 29 | 4,784 | 0.61% |
|
| 2018/06/11 | 24 | 39.61 | 22 | 40.03 | 41.25 | 2 | 4,394 | 0.05% |
|
| 2018/06/08 | 0 | 0.00 | 6 | 37.78 | 37.50 | -6 | 4,014 | -0.15% |
|
| 2018/06/07 | 7 | 37.52 | 7 | 37.59 | 37.25 | 0 | 4,022 | 0.00% |
|
| 2018/06/06 | 17 | 37.65 | 4 | 37.56 | 37.45 | 13 | 4,136 | 0.31% |
|
| 2018/06/05 | 27 | 37.82 | 37 | 37.75 | 37.05 | -10 | 4,153 | -0.24% |
|
| 2018/06/04 | 2 | 36.65 | 0 | 0.00 | 36.60 | 2 | 4,009 | 0.05% |
|
| 2018/06/01 | 2 | 36.90 | 0 | 0.00 | 36.70 | 2 | 4,075 | 0.05% |
|
| 2018/05/31 | 1 | 36.60 | 4 | 36.78 | 37.40 | -3 | 4,169 | -0.07% |
|
| 2018/05/30 | 0 | 0.00 | 21 | 36.51 | 36.75 | -21 | 4,129 | -0.51% |
|
| 2018/05/29 | 2 | 37.05 | 0 | 0.00 | 36.90 | 2 | 4,121 | 0.05% |
|
| 2018/05/28 | 4 | 37.21 | 3 | 37.35 | 37.10 | 1 | 4,113 | 0.02% |
|
| 2018/05/25 | 13 | 37.03 | 4 | 37.09 | 37.60 | 9 | 4,110 | 0.22% |
|
| 2018/05/23 | 2 | 36.05 | 1 | 36.15 | 35.95 | 1 | 4,280 | 0.02% |
|
| 2018/05/22 | 0 | 0.00 | 2 | 36.15 | 36.10 | -2 | 4,290 | -0.05% |
|
| 2018/05/21 | 0 | 0.00 | 1 | 36.40 | 36.45 | -1 | 4,338 | -0.02% |
|
| 2018/05/18 | 2 | 36.20 | 0 | 0.00 | 36.10 | 2 | 4,390 | 0.05% |
|
| 2018/05/17 | 1.2 | 36.27 | 41 | 36.11 | 36.40 | -39.8 | 4,463 | -0.89% |
|
| 2018/05/16 | 1 | 36.10 | 0 | 0.00 | 36.05 | 1 | 4,494 | 0.02% |
|
| 2018/05/15 | 1 | 36.85 | 4.2 | 37.13 | 36.55 | -3.2 | 4,590 | -0.07% |
|
| 2018/05/14 | 1 | 36.90 | 1 | 37.00 | 37.00 | 0 | 4,744 | 0.00% |
|
| 2018/05/11 | 22 | 37.20 | 10 | 37.27 | 37.00 | 12 | 4,875 | 0.25% |
|
| 2018/05/10 | 20 | 37.50 | 0.1 | 37.25 | 37.20 | 19.9 | 5,010 | 0.40% |
|
| 2018/05/09 | 0 | 0.00 | 2 | 37.18 | 37.00 | -2 | 5,290 | -0.04% |
|
| 2018/05/08 | 3 | 36.95 | 3 | 36.88 | 36.75 | 0 | 5,270 | 0.00% |
|
| 2018/05/07 | 4 | 36.54 | 13.2 | 37.18 | 37.60 | -9.2 | 5,277 | -0.17% |
|
| 2018/05/04 | 2 | 36.03 | 1.2 | 35.12 | 35.70 | 0.8 | 5,201 | 0.02% |
|
| 2018/05/02 | 1 | 34.50 | 4 | 34.60 | 34.50 | -3 | 5,205 | -0.06% |
|
| 2018/04/30 | 12 | 34.88 | 0 | 0.00 | 34.55 | 12 | 5,241 | 0.23% |
|
| 2018/04/27 | 0 | 0.00 | 0.2 | 34.85 | 34.85 | -0.2 | 5,297 | 0.00% |
|
| 2018/04/26 | 11 | 34.61 | 0 | 0.00 | 33.80 | 11 | 5,515 | 0.20% |
|
| 2018/04/25 | 1 | 34.45 | 0.9 | 35.00 | 34.45 | 0.1 | 5,664 | 0.00% |
|
| 2018/04/24 | 5 | 35.01 | 0 | 0.00 | 34.75 | 5 | 5,727 | 0.09% |
|
| 2018/04/23 | 5 | 36.85 | 1.2 | 37.18 | 36.55 | 3.8 | 5,719 | 0.07% |
|
| 2018/04/20 | 5 | 37.01 | 1.6 | 37.26 | 37.00 | 3.4 | 5,777 | 0.06% |
|
| 2018/04/19 | 3 | 37.20 | 13 | 37.33 | 37.30 | -10 | 5,987 | -0.17% |
|
| 2018/04/18 | 0 | 0.00 | 3 | 36.70 | 36.40 | -3 | 6,067 | -0.05% |
|
| 2018/04/17 | 5 | 36.57 | 0.2 | 36.80 | 36.30 | 4.8 | 6,099 | 0.08% |
|
| 2018/04/16 | 0 | 0.00 | 1.1 | 37.32 | 37.00 | -1.1 | 6,152 | -0.02% |
|
| 2018/04/13 | 2 | 37.10 | 0 | 0.00 | 37.15 | 2 | 6,278 | 0.03% |
|
| 2018/04/12 | 5 | 37.20 | 1 | 37.25 | 37.20 | 4 | 6,506 | 0.06% |
|
| 2018/04/11 | 1 | 37.00 | 1 | 37.15 | 37.15 | 0 | 6,673 | 0.00% |
|
| 2018/04/09 | 0 | 0.00 | 1 | 37.15 | 37.10 | -1 | 7,079 | -0.01% |
|
| 2018/04/03 | 0 | 0.00 | 3 | 36.60 | 36.75 | -3 | 7,122 | -0.04% |
|
| 2018/04/02 | 3 | 36.82 | 0 | 0.00 | 36.65 | 3 | 7,256 | 0.04% |
|
| 2018/03/31 | 1 | 36.90 | 8 | 37.04 | 37.20 | -7 | 7,267 | -0.10% |
|
| 2018/03/28 | 8 | 37.04 | 1 | 37.05 | 36.80 | 7 | 8,077 | 0.09% |
|
| 2018/03/27 | 5 | 37.45 | 0 | 0.00 | 37.25 | 5 | 8,123 | 0.06% |
|
| 2018/03/26 | 3 | 37.05 | 1 | 37.20 | 37.05 | 2 | 8,120 | 0.02% |
|
| 2018/03/23 | 5 | 36.87 | 2 | 37.15 | 36.85 | 3 | 8,170 | 0.04% |
|
| 2018/03/22 | 1 | 38.10 | 4 | 38.64 | 38.10 | -3 | 8,182 | -0.04% |
|
| 2018/03/21 | 2 | 38.80 | 5 | 38.30 | 38.80 | -3 | 8,104 | -0.04% |
|
| 2018/03/20 | 6 | 37.53 | 0 | 0.00 | 37.50 | 6 | 7,971 | 0.08% |
|
| 2018/03/19 | 5 | 37.65 | 0 | 0.00 | 37.65 | 5 | 7,994 | 0.06% |
|
| 2018/03/16 | 2 | 37.63 | 1 | 38.25 | 37.50 | 1 | 8,001 | 0.01% |
|
| 2018/03/15 | 0 | 0.00 | 5 | 38.29 | 38.15 | -5 | 8,026 | -0.06% |
|
| 2018/03/14 | 2 | 38.05 | 24.6 | 38.12 | 38.05 | -22.6 | 8,103 | -0.28% |
|
| 2018/03/13 | 4 | 38.10 | 14 | 37.95 | 37.90 | -10 | 8,235 | -0.12% |
|
| 2018/03/12 | 2 | 37.93 | 4 | 38.18 | 37.65 | -2 | 8,212 | -0.02% |
|
| 2018/03/08 | 1 | 37.65 | 2 | 37.85 | 37.60 | -1 | 8,242 | -0.01% |
|
| 2018/03/07 | 0 | 0.00 | 1 | 37.70 | 37.00 | -1 | 8,240 | -0.01% |
|
| 2018/03/06 | 3 | 37.48 | 1 | 37.40 | 37.50 | 2 | 8,285 | 0.02% |
|
| 2018/03/02 | 1 | 36.90 | 0 | 0.00 | 37.00 | 1 | 8,575 | 0.01% |
|
| 2018/02/27 | 1 | 37.40 | 0 | 0.00 | 36.55 | 1 | 8,566 | 0.01% |
|
| 2018/02/26 | 19 | 37.49 | 48 | 38.47 | 37.20 | -29 | 8,516 | -0.34% |
|
| 2018/02/23 | 15 | 35.95 | 34 | 36.02 | 36.95 | -19 | 8,348 | -0.23% |
|
| 2018/02/22 | 1 | 35.85 | 2 | 35.90 | 35.75 | -1 | 8,360 | -0.01% |
|
| 2018/02/21 | 10 | 36.00 | 1 | 35.90 | 36.00 | 9 | 8,425 | 0.11% |
|
| 2018/02/12 | 2 | 34.78 | 0 | 0.00 | 34.55 | 2 | 8,486 | 0.02% |
|
| 2018/02/09 | 5 | 34.17 | 7 | 34.27 | 34.90 | -2 | 8,485 | -0.02% |
|
| 2018/02/08 | 33.1 | 35.49 | 1 | 35.35 | 35.30 | 32.1 | 8,447 | 0.38% |
|
| 2018/02/07 | 5 | 36.70 | 40 | 36.57 | 35.60 | -35 | 8,469 | -0.41% |
|
| 2018/02/06 | 39 | 34.72 | 11 | 36.78 | 35.05 | 28 | 8,389 | 0.33% |
|
| 2018/02/05 | 2 | 37.35 | 1 | 38.00 | 38.00 | 1 | 8,319 | 0.01% |
|
| 2018/02/02 | 3 | 37.98 | 7 | 38.14 | 38.20 | -4 | 8,176 | -0.05% |
|
| 2018/02/01 | 25 | 37.71 | 30 | 38.02 | 37.85 | -5 | 8,059 | -0.06% |
|
| 2018/01/31 | 0 | 0.00 | 5 | 36.05 | 36.35 | -5 | 7,821 | -0.06% |
|
| 2018/01/30 | 1 | 36.30 | 0 | 0.00 | 36.00 | 1 | 7,885 | 0.01% |
|
| 2018/01/29 | 22 | 36.96 | 12 | 36.96 | 36.80 | 10 | 7,843 | 0.13% |
|
| 2018/01/26 | 0 | 0.00 | 13 | 36.19 | 36.75 | -13 | 7,745 | -0.17% |
|
| 2018/01/24 | 0 | 0.00 | 51 | 36.28 | 36.40 | -51 | 7,716 | -0.66% |
|
| 2018/01/23 | 0 | 0.00 | 2 | 36.35 | 36.20 | -2 | 7,677 | -0.03% |
|
| 2018/01/22 | 15 | 36.78 | 1 | 37.00 | 36.50 | 14 | 7,596 | 0.18% |
|
| 2018/01/19 | 3 | 36.33 | 8 | 35.60 | 36.25 | -5 | 7,354 | -0.07% |
|
| 2018/01/18 | 1 | 36.00 | 2 | 36.25 | 35.55 | -1 | 7,177 | -0.01% |
|
| 2018/01/16 | 0 | 0.00 | 3 | 36.10 | 36.05 | -3 | 7,055 | -0.04% |
|
| 2018/01/15 | 18.1 | 36.51 | 6 | 36.51 | 36.20 | 12.1 | 6,974 | 0.17% |
|
| 2018/01/12 | 0 | 0.00 | 31 | 35.43 | 35.85 | -31 | 6,763 | -0.46% |
|
| 2018/01/11 | 5 | 34.95 | 1 | 34.70 | 35.20 | 4 | 6,616 | 0.06% |
|
| 2018/01/10 | 3 | 35.15 | 0 | 0.00 | 35.00 | 3 | 6,551 | 0.05% |
|
| 2018/01/09 | 2 | 34.50 | 2 | 34.78 | 35.00 | 0 | 6,503 | 0.00% |
|
| 2018/01/08 | 1 | 35.55 | 89 | 35.45 | 34.65 | -88 | 6,354 | -1.38% |
|
| 2018/01/05 | 3 | 34.85 | 6 | 35.02 | 35.20 | -3 | 6,109 | -0.05% |
|
| 2018/01/04 | 6.2 | 34.79 | 12 | 34.91 | 34.85 | -5.9 | 5,920 | -0.10% |
|
| 2018/01/03 | 6 | 34.46 | 4.7 | 34.17 | 34.05 | 1.3 | 5,727 | 0.02% |
|
| 2018/01/02 | 3 | 33.27 | 3 | 32.97 | 33.40 | 0 | 5,460 | 0.00% |
|