券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
群益金鼎-開元 券商分點個股進出
群益金鼎-開元 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
|
| 2024/05/13 | 2 | 42.95 | 0 | 0.00 | 42.90 | 2 | 4,828 | 0.04% |
|
| 2024/05/10 | 8 | 43.94 | 4 | 43.53 | 43.40 | 4 | 4,785 | 0.08% |
|
| 2024/05/06 | 0 | 0.00 | 1 | 45.80 | 45.40 | -1 | 4,562 | -0.02% |
|
| 2024/05/03 | 2 | 45.90 | 1 | 46.95 | 45.50 | 1 | 4,557 | 0.02% |
|
| 2024/05/02 | 2 | 46.05 | 0 | 0.00 | 46.40 | 2 | 4,532 | 0.04% |
|
| 2024/04/30 | 2 | 46.20 | 0 | 0.00 | 45.90 | 2 | 4,527 | 0.04% |
|
| 2024/04/26 | 0 | 0.00 | 1 | 46.60 | 46.60 | -1 | 4,558 | -0.02% |
|
| 2024/04/25 | 2 | 46.60 | 0 | 0.00 | 46.20 | 2 | 4,678 | 0.04% |
|
| 2024/04/24 | 0 | 0.00 | 1 | 46.40 | 47.30 | -1 | 4,678 | -0.02% |
|
| 2024/04/23 | 1 | 45.40 | 1 | 45.65 | 45.85 | 0 | 4,714 | 0.00% |
|
| 2024/04/19 | 2 | 45.80 | 1 | 45.45 | 45.65 | 1 | 4,735 | 0.02% |
|
| 2024/04/18 | 2 | 47.08 | 0 | 0.00 | 46.85 | 2 | 4,811 | 0.04% |
|
| 2024/04/17 | 0 | 0.00 | 1 | 47.60 | 47.45 | -1 | 4,924 | -0.02% |
|
| 2024/04/16 | 13 | 46.82 | 1 | 46.75 | 46.85 | 12 | 4,932 | 0.24% |
|
| 2024/04/15 | 63 | 47.97 | 1 | 48.15 | 48.10 | 62 | 4,881 | 1.27% |
|
| 2024/04/12 | 100 | 48.78 | 0 | 0.00 | 48.70 | 100 | 4,891 | 2.04% |
|
| 2024/04/10 | 7 | 48.67 | 2 | 48.80 | 48.75 | 5 | 4,843 | 0.10% |
|
| 2024/04/08 | 2 | 48.55 | 0 | 0.00 | 48.65 | 2 | 4,773 | 0.04% |
|
| 2024/04/02 | 2 | 49.15 | 0.9 | 49.25 | 49.25 | 1.1 | 4,707 | 0.02% |
|
| 2024/03/29 | 4 | 49.83 | 1 | 50.40 | 50.00 | 3 | 4,671 | 0.06% |
|
| 2024/03/28 | 0 | 0.00 | 5 | 51.88 | 51.00 | -5 | 4,426 | -0.11% |
|
| 2024/03/27 | 5 | 48.69 | 3 | 50.27 | 50.70 | 2 | 4,216 | 0.05% |
|
| 2024/03/26 | 1 | 48.20 | 14 | 48.54 | 48.40 | -13 | 4,105 | -0.32% |
|
| 2024/03/25 | 6 | 49.69 | 2 | 49.45 | 49.95 | 4 | 4,057 | 0.10% |
|
| 2024/03/22 | 3 | 50.60 | 0 | 0.00 | 50.90 | 3 | 4,012 | 0.07% |
|
| 2024/03/21 | 1 | 50.00 | 19 | 50.75 | 51.00 | -18 | 3,964 | -0.45% |
|
| 2024/03/20 | 2 | 51.30 | 3 | 50.83 | 50.10 | -1 | 3,935 | -0.03% |
|
| 2024/03/19 | 0 | 0.00 | 4 | 49.83 | 49.75 | -4 | 3,747 | -0.11% |
|
| 2024/03/18 | 3 | 48.35 | 1 | 48.50 | 48.65 | 2 | 3,715 | 0.05% |
|
| 2024/03/15 | 2 | 47.18 | 10 | 47.31 | 47.65 | -8 | 3,704 | -0.22% |
|
| 2024/03/14 | 3 | 47.50 | 9 | 47.35 | 47.55 | -6 | 3,703 | -0.16% |
|
| 2024/03/13 | 5 | 48.51 | 0 | 0.00 | 48.50 | 5 | 3,701 | 0.14% |
|
| 2024/03/12 | 4 | 47.76 | 7 | 47.89 | 48.10 | -3 | 3,660 | -0.08% |
|
| 2024/03/11 | 6 | 46.90 | 2.1 | 47.69 | 46.90 | 4 | 3,618 | 0.11% |
|
| 2024/03/08 | 1 | 46.60 | 0 | 0.00 | 46.90 | 1 | 3,605 | 0.03% |
|
| 2024/03/07 | 0 | 0.00 | 4 | 46.43 | 47.15 | -4 | 3,582 | -0.11% |
|
| 2024/03/06 | 2 | 45.90 | 5 | 45.88 | 46.65 | -3 | 3,501 | -0.09% |
|
| 2024/03/05 | 2 | 45.00 | 0 | 0.00 | 45.10 | 2 | 3,439 | 0.06% |
|
| 2024/03/04 | 3 | 45.37 | 4 | 45.18 | 45.10 | -1 | 3,411 | -0.03% |
|
| 2024/03/01 | 2 | 44.05 | 0.2 | 43.95 | 43.95 | 1.8 | 3,303 | 0.05% |
|
| 2024/02/29 | 3.1 | 44.02 | 1 | 44.00 | 44.10 | 2.1 | 3,258 | 0.06% |
|
| 2024/02/27 | 0 | 43.10 | 1 | 43.70 | 43.65 | -1 | 3,193 | -0.03% |
|
| 2024/02/21 | 0 | 43.00 | 0 | 0.00 | 43.15 | 0 | 3,103 | 0.00% |
|
| 2024/02/20 | 0 | 43.30 | 0 | 0.00 | 43.50 | 0 | 3,101 | 0.00% |
|
| 2024/02/19 | 3 | 43.45 | 1 | 43.60 | 43.60 | 2 | 3,098 | 0.06% |
|
| 2024/02/15 | 0 | 0.00 | 4.3 | 43.20 | 43.65 | -4.3 | 3,104 | -0.14% |
|
| 2024/02/05 | 8 | 41.62 | 0 | 0.00 | 41.70 | 8 | 3,058 | 0.26% |
|
| 2024/02/02 | 0 | 42.00 | 0 | 0.00 | 41.95 | 0 | 3,094 | 0.00% |
|
| 2024/02/01 | 1 | 42.30 | 0 | 0.00 | 42.25 | 1 | 3,111 | 0.03% |
|
| 2024/01/26 | 0 | 42.35 | 0 | 0.00 | 42.60 | 0 | 3,572 | 0.00% |
|
| 2024/01/25 | 0 | 42.90 | 0 | 0.00 | 42.80 | 0 | 3,605 | 0.00% |
|
| 2024/01/24 | 1 | 43.35 | 0 | 0.00 | 43.15 | 1 | 3,620 | 0.03% |
|
| 2024/01/23 | 0 | 43.25 | 2 | 43.25 | 43.10 | -2 | 3,637 | -0.05% |
|
| 2024/01/22 | 0 | 0.00 | 1 | 44.05 | 43.95 | -1 | 3,630 | -0.03% |
|
| 2024/01/19 | 3 | 43.90 | 7.4 | 43.79 | 43.70 | -4.4 | 3,632 | -0.12% |
|
| 2024/01/18 | 0 | 42.70 | 0 | 0.00 | 42.95 | 0 | 3,565 | 0.00% |
|
| 2024/01/17 | 0 | 0.00 | 0.3 | 43.15 | 43.00 | -0.3 | 3,746 | -0.01% |
|
| 2024/01/16 | 1 | 42.80 | 0.2 | 43.10 | 42.80 | 0.8 | 3,897 | 0.02% |
|
| 2024/01/15 | 4 | 43.10 | 8 | 43.23 | 43.20 | -4 | 4,088 | -0.10% |
|
| 2024/01/12 | 12 | 43.41 | 5 | 42.80 | 42.80 | 7 | 4,073 | 0.17% |
|
| 2024/01/11 | 12 | 42.98 | 15 | 43.21 | 43.50 | -3 | 3,950 | -0.08% |
|
| 2024/01/05 | 0 | 41.60 | 0 | 0.00 | 41.40 | 0 | 3,859 | 0.00% |
|
| 2024/01/03 | 2 | 41.85 | 0 | 0.00 | 41.85 | 2 | 3,854 | 0.05% |
|
| 2023/12/29 | 0 | 42.45 | 1 | 42.70 | 42.25 | -1 | 3,828 | -0.03% |
|
| 2023/12/27 | 1 | 43.30 | 0 | 0.00 | 43.70 | 1 | 3,799 | 0.03% |
|
| 2023/12/22 | 0 | 0.00 | 3 | 42.70 | 42.45 | -3 | 3,743 | -0.08% |
|
| 2023/12/21 | 1 | 42.60 | 2 | 42.60 | 42.45 | -1 | 3,729 | -0.03% |
|
| 2023/12/20 | 1 | 42.40 | 3 | 42.42 | 42.45 | -2 | 3,712 | -0.05% |
|
| 2023/12/19 | 4 | 42.89 | 0 | 0.00 | 42.90 | 4 | 3,654 | 0.11% |
|
| 2023/12/18 | 0 | 0.00 | 10 | 44.00 | 43.70 | -10 | 3,609 | -0.28% |
|
| 2023/12/15 | 1 | 44.30 | 4.1 | 43.83 | 43.10 | -3.1 | 3,550 | -0.09% |
|
| 2023/12/14 | 1 | 43.70 | 0 | 0.00 | 43.35 | 1 | 3,466 | 0.03% |
|
| 2023/12/13 | 2 | 42.50 | 3 | 42.42 | 43.15 | -1 | 3,404 | -0.03% |
|
| 2023/12/12 | 0 | 0.00 | 2.1 | 42.76 | 42.45 | -2.1 | 3,348 | -0.06% |
|
| 2023/12/11 | 0 | 0.00 | 2 | 42.68 | 42.40 | -2 | 3,319 | -0.06% |
|
| 2023/12/08 | 0 | 0.00 | 6 | 42.47 | 42.45 | -6 | 3,282 | -0.18% |
|
| 2023/12/07 | 0 | 0.00 | 2 | 42.00 | 41.75 | -2 | 3,220 | -0.06% |
|
| 2023/12/06 | 1 | 41.70 | 0 | 0.00 | 41.70 | 1 | 3,211 | 0.03% |
|
| 2023/12/05 | 3 | 41.58 | 1 | 42.00 | 41.85 | 2 | 3,206 | 0.06% |
|
| 2023/12/04 | 3 | 41.12 | 6 | 41.95 | 42.00 | -3 | 3,208 | -0.09% |
|
| 2023/12/01 | 0.5 | 41.25 | 0 | 0.00 | 41.10 | 0.5 | 3,234 | 0.02% |
|
| 2023/11/30 | 0.1 | 40.50 | 1 | 40.85 | 40.80 | -0.9 | 3,201 | -0.03% |
|
| 2023/11/29 | 0 | 0.00 | 1 | 40.45 | 40.35 | -1 | 3,166 | -0.03% |
|
| 2023/11/28 | 0 | 0.00 | 2 | 40.13 | 40.20 | -2 | 3,156 | -0.06% |
|
| 2023/11/27 | 0 | 0.00 | 6 | 39.78 | 39.55 | -6 | 3,157 | -0.19% |
|
| 2023/11/24 | 1 | 39.30 | 0 | 0.00 | 39.40 | 1 | 3,174 | 0.03% |
|
| 2023/11/22 | 0 | 0.00 | 12 | 39.88 | 39.85 | -12 | 3,338 | -0.36% |
|
| 2023/11/21 | 1 | 39.50 | 3 | 39.45 | 39.50 | -2 | 3,305 | -0.06% |
|
| 2023/11/20 | 2 | 39.05 | 4 | 39.01 | 39.05 | -2 | 3,285 | -0.06% |
|
| 2023/11/16 | 1 | 38.40 | 0 | 0.00 | 38.45 | 1 | 3,273 | 0.03% |
|
| 2023/11/15 | 0 | 0.00 | 17 | 38.56 | 38.60 | -17 | 3,264 | -0.52% |
|
| 2023/11/14 | 0 | 0.00 | 1 | 38.15 | 38.15 | -1 | 3,238 | -0.03% |
|
| 2023/11/10 | 10 | 37.90 | 63 | 38.13 | 37.75 | -53 | 3,212 | -1.65% |
|
| 2023/11/09 | 15 | 37.73 | 1 | 37.95 | 37.40 | 14 | 3,172 | 0.44% |
|
| 2023/11/08 | 44 | 37.46 | 2 | 37.40 | 37.35 | 42 | 3,149 | 1.33% |
|
| 2023/11/06 | 21 | 37.81 | 1 | 37.80 | 37.80 | 20 | 3,057 | 0.65% |
|
| 2023/11/03 | 18 | 38.30 | 0.4 | 38.60 | 37.95 | 17.6 | 2,995 | 0.59% |
|
| 2023/11/02 | 0 | 0.00 | 1 | 41.85 | 42.05 | -1 | 2,742 | -0.04% |
|
| 2023/11/01 | 0 | 0.00 | 2 | 41.38 | 41.30 | -2 | 2,770 | -0.07% |
|
| 2023/10/30 | 0 | 0.00 | 23 | 40.60 | 40.65 | -23 | 2,800 | -0.82% |
|
| 2023/10/27 | 1 | 41.45 | 0 | 0.00 | 40.90 | 1 | 2,781 | 0.04% |
|
| 2023/10/25 | 1.1 | 42.33 | 15 | 43.11 | 42.00 | -14 | 2,710 | -0.51% |
|
| 2023/10/24 | 14 | 41.57 | 46.5 | 42.01 | 42.15 | -32.5 | 2,516 | -1.29% |
|
| 2023/10/23 | 18 | 41.97 | 7 | 41.51 | 41.40 | 11 | 2,312 | 0.48% |
|
| 2023/10/20 | 0.4 | 39.80 | 2.5 | 39.84 | 39.85 | -2.1 | 2,121 | -0.10% |
|
| 2023/10/19 | 1 | 39.55 | 0 | 0.00 | 39.55 | 1 | 2,097 | 0.05% |
|
| 2023/10/18 | 0 | 0.00 | 1 | 39.05 | 39.95 | -1 | 2,111 | -0.05% |
|
| 2023/10/17 | 0 | 0.00 | 2 | 39.38 | 39.00 | -2 | 2,098 | -0.10% |
|
| 2023/10/16 | 1 | 38.55 | 5 | 38.71 | 38.70 | -4 | 2,101 | -0.19% |
|
| 2023/10/13 | 0 | 0.00 | 11 | 38.71 | 39.05 | -11 | 2,128 | -0.52% |
|
| 2023/10/12 | 0 | 0.00 | 14 | 38.50 | 38.50 | -14 | 2,120 | -0.66% |
|
| 2023/10/11 | 1 | 38.20 | 1 | 38.55 | 38.20 | 0 | 2,129 | 0.00% |
|
| 2023/10/06 | 0 | 0.00 | 1 | 37.95 | 38.00 | -1 | 2,131 | -0.05% |
|
| 2023/10/04 | 1 | 37.20 | 5.3 | 37.54 | 37.50 | -4.3 | 2,157 | -0.20% |
|
| 2023/10/03 | 0 | 0.00 | 1 | 38.00 | 37.90 | -1 | 2,178 | -0.05% |
|
| 2023/09/28 | 8 | 37.44 | 0 | 0.00 | 37.40 | 8 | 2,241 | 0.36% |
|
| 2023/09/27 | 2 | 37.33 | 0 | 0.00 | 37.60 | 2 | 2,264 | 0.09% |
|
| 2023/09/26 | 11.4 | 37.77 | 25 | 37.70 | 37.55 | -13.7 | 2,294 | -0.59% |
|
| 2023/09/25 | 45 | 38.31 | 0 | 0.00 | 38.50 | 45 | 2,381 | 1.89% |
|
| 2023/09/22 | 2 | 37.73 | 4 | 38.31 | 38.50 | -2 | 2,386 | -0.08% |
|
| 2023/09/20 | 1 | 38.80 | 5 | 39.20 | 39.05 | -4 | 2,552 | -0.16% |
|
| 2023/09/19 | 0 | 0.00 | 5 | 39.55 | 39.20 | -5 | 2,594 | -0.19% |
|
| 2023/09/18 | 10 | 39.70 | 3 | 39.60 | 39.60 | 7 | 2,632 | 0.27% |
|
| 2023/09/13 | 1 | 38.95 | 0 | 0.00 | 38.95 | 1 | 2,713 | 0.04% |
|
| 2023/09/12 | 0 | 0.00 | 1 | 39.50 | 39.70 | -1 | 2,728 | -0.04% |
|
| 2023/09/11 | 1 | 38.95 | 0 | 0.00 | 39.00 | 1 | 2,770 | 0.04% |
|
| 2023/09/08 | 2 | 39.55 | 0 | 0.00 | 39.60 | 2 | 2,798 | 0.07% |
|
| 2023/09/07 | 1 | 40.20 | 1.2 | 40.06 | 40.35 | -0.2 | 2,809 | -0.01% |
|
| 2023/09/06 | 1 | 39.80 | 5 | 39.56 | 40.00 | -4 | 2,775 | -0.14% |
|
| 2023/09/05 | 5 | 38.50 | 0 | 0.00 | 38.80 | 5 | 2,697 | 0.19% |
|
| 2023/09/04 | 0.1 | 38.60 | 0 | 0.00 | 38.70 | 0.1 | 2,707 | 0.00% |
|
| 2023/09/01 | 1 | 38.40 | 2 | 38.43 | 38.50 | -1 | 2,726 | -0.04% |
|
| 2023/08/31 | 1 | 38.25 | 0 | 0.00 | 38.35 | 1 | 2,721 | 0.04% |
|
| 2023/08/29 | 1 | 37.60 | 0 | 0.00 | 37.75 | 1 | 2,723 | 0.04% |
|
| 2023/08/28 | 0.5 | 38.00 | 5 | 38.03 | 37.95 | -4.5 | 2,689 | -0.17% |
|
| 2023/08/25 | 2 | 36.93 | 0 | 0.00 | 37.05 | 2 | 2,583 | 0.08% |
|
| 2023/08/24 | 0 | 0.00 | 3 | 37.25 | 36.90 | -3 | 2,618 | -0.11% |
|
| 2023/08/23 | 0 | 0.00 | 4 | 36.99 | 37.00 | -4 | 2,712 | -0.15% |
|
| 2023/08/22 | 1 | 36.30 | 0 | 0.00 | 36.35 | 1 | 2,766 | 0.04% |
|
| 2023/08/21 | 0 | 0.00 | 3 | 36.83 | 36.60 | -3 | 2,779 | -0.11% |
|
| 2023/08/18 | 0 | 0.00 | 3 | 36.37 | 36.30 | -3 | 2,789 | -0.11% |
|
| 2023/08/16 | 0 | 0.00 | 2 | 36.10 | 35.75 | -2 | 2,766 | -0.07% |
|
| 2023/08/15 | 1 | 36.45 | 0 | 0.00 | 36.45 | 1 | 2,753 | 0.04% |
|
| 2023/08/14 | 0 | 0.00 | 16 | 36.43 | 36.55 | -16 | 2,755 | -0.58% |
|
| 2023/08/11 | 2 | 36.95 | 0 | 0.00 | 37.05 | 2 | 2,765 | 0.07% |
|
| 2023/08/10 | 1 | 36.50 | 1 | 36.80 | 36.70 | 0 | 2,765 | 0.00% |
|
| 2023/08/09 | 1 | 36.80 | 5 | 37.00 | 36.90 | -4 | 2,743 | -0.15% |
|
| 2023/08/08 | 0 | 0.00 | 1 | 36.90 | 37.05 | -1 | 2,735 | -0.04% |
|
| 2023/08/07 | 10 | 37.35 | 4 | 37.19 | 37.35 | 6 | 2,714 | 0.22% |
|
| 2023/08/04 | 4 | 36.33 | 1 | 36.55 | 36.30 | 3 | 2,659 | 0.11% |
|
| 2023/07/31 | 1 | 35.85 | 1 | 36.40 | 35.75 | 0 | 2,669 | 0.00% |
|
| 2023/07/28 | 1 | 35.60 | 4 | 36.04 | 36.10 | -3 | 2,641 | -0.11% |
|
| 2023/07/27 | 0 | 0.00 | 1 | 35.80 | 35.75 | -1 | 2,642 | -0.04% |
|
| 2023/07/26 | 1 | 35.20 | 0 | 0.00 | 35.20 | 1 | 2,635 | 0.04% |
|
| 2023/07/25 | 1 | 35.45 | 0 | 0.00 | 35.45 | 1 | 2,677 | 0.04% |
|
| 2023/07/24 | 2 | 35.35 | 0 | 0.00 | 35.55 | 2 | 2,680 | 0.07% |
|
| 2023/07/21 | 0 | 0.00 | 2 | 35.98 | 36.00 | -2 | 2,661 | -0.08% |
|
| 2023/07/20 | 0 | 0.00 | 0.6 | 35.75 | 35.70 | -0.6 | 2,652 | -0.02% |
|
| 2023/07/19 | 0 | 0.00 | 1 | 36.25 | 36.20 | -1 | 2,626 | -0.04% |
|
| 2023/07/18 | 0 | 0.00 | 1 | 36.30 | 36.00 | -1 | 2,620 | -0.04% |
|
| 2023/07/17 | 0 | 0.00 | 3.4 | 35.76 | 35.75 | -3.4 | 2,592 | -0.13% |
|
| 2023/07/14 | 1 | 35.35 | 1 | 35.00 | 35.45 | 0 | 2,609 | 0.00% |
|
| 2023/07/13 | 0 | 0.00 | 0.4 | 34.80 | 34.60 | -0.4 | 2,607 | -0.02% |
|
| 2023/07/12 | 1 | 34.80 | 0 | 0.00 | 34.80 | 1 | 2,593 | 0.04% |
|
| 2023/07/11 | 5 | 35.10 | 3 | 35.18 | 35.10 | 2 | 2,604 | 0.08% |
|
| 2023/07/10 | 2 | 34.98 | 0 | 0.00 | 34.70 | 2 | 2,638 | 0.08% |
|
| 2023/07/07 | 5 | 35.46 | 0 | 0.00 | 35.25 | 5 | 2,650 | 0.19% |
|
| 2023/07/06 | 0 | 0.00 | 2 | 36.38 | 36.10 | -2 | 2,648 | -0.08% |
|
| 2023/07/04 | 1 | 35.90 | 0 | 0.00 | 35.70 | 1 | 2,677 | 0.04% |
|
| 2023/07/03 | 4 | 35.73 | 2 | 35.65 | 35.60 | 2 | 2,706 | 0.07% |
|
| 2023/06/29 | 9 | 36.89 | 1 | 37.25 | 36.35 | 8 | 2,720 | 0.29% |
|
| 2023/06/28 | 5 | 38.96 | 3 | 39.30 | 38.95 | 2 | 2,620 | 0.08% |
|
| 2023/06/27 | 1 | 39.20 | 50 | 39.55 | 39.15 | -49 | 2,536 | -1.93% |
|
| 2023/06/26 | 0 | 0.00 | 2 | 39.85 | 39.70 | -2 | 2,484 | -0.08% |
|
| 2023/06/21 | 5 | 39.40 | 22 | 39.40 | 39.35 | -17 | 2,444 | -0.70% |
|
| 2023/06/20 | 0 | 0.00 | 5 | 39.05 | 39.15 | -5 | 2,428 | -0.21% |
|
| 2023/06/19 | 2 | 38.85 | 0 | 0.00 | 38.75 | 2 | 2,383 | 0.08% |
|
| 2023/06/16 | 1 | 39.30 | 1 | 39.40 | 39.45 | 0 | 2,348 | 0.00% |
|
| 2023/06/15 | 8 | 39.07 | 0 | 0.00 | 39.00 | 8 | 2,320 | 0.34% |
|
| 2023/06/14 | 3 | 39.58 | 2 | 39.63 | 39.35 | 1 | 2,306 | 0.04% |
|
| 2023/06/13 | 2 | 39.90 | 3 | 40.22 | 39.80 | -1 | 2,278 | -0.04% |
|
| 2023/06/12 | 0 | 0.00 | 1 | 39.90 | 40.30 | -1 | 2,251 | -0.04% |
|
| 2023/06/09 | 9 | 39.99 | 0 | 0.00 | 40.05 | 9 | 2,239 | 0.40% |
|
| 2023/06/05 | 0 | 0.00 | 31 | 40.79 | 40.55 | -31 | 2,226 | -1.39% |
|
| 2023/06/02 | 0 | 0.00 | 24 | 40.30 | 40.15 | -24 | 2,252 | -1.07% |
|
| 2023/06/01 | 0 | 0.00 | 1 | 40.05 | 40.00 | -1 | 2,247 | -0.04% |
|
| 2023/05/31 | 0 | 0.00 | 1 | 39.70 | 39.50 | -1 | 2,257 | -0.04% |
|
| 2023/05/30 | 1 | 39.20 | 0 | 0.00 | 39.05 | 1 | 2,248 | 0.04% |
|
| 2023/05/29 | 3 | 40.20 | 0 | 0.00 | 39.55 | 3 | 2,282 | 0.13% |
|
| 2023/05/26 | 0 | 0.00 | 1 | 39.10 | 39.50 | -1 | 2,283 | -0.04% |
|
| 2023/05/24 | 0 | 0.00 | 1 | 38.35 | 38.35 | -1 | 2,278 | -0.04% |
|
| 2023/05/19 | 1 | 38.30 | 5 | 38.60 | 38.40 | -4 | 2,315 | -0.17% |
|
| 2023/05/17 | 0 | 0.00 | 2 | 38.23 | 38.50 | -2 | 2,333 | -0.09% |
|
| 2023/05/16 | 2 | 37.70 | 0 | 0.00 | 37.75 | 2 | 2,324 | 0.09% |
|
| 2023/05/15 | 0 | 0.00 | 1 | 37.70 | 37.85 | -1 | 2,334 | -0.04% |
|
| 2023/05/12 | 1 | 37.70 | 0 | 0.00 | 37.75 | 1 | 2,346 | 0.04% |
|
| 2023/05/11 | 2 | 37.68 | 0 | 0.00 | 37.70 | 2 | 2,366 | 0.08% |
|
| 2023/05/09 | 3 | 38.18 | 0 | 0.00 | 38.20 | 3 | 2,375 | 0.13% |
|
| 2023/05/08 | 0 | 0.00 | 21 | 38.69 | 38.85 | -21 | 2,384 | -0.88% |
|
| 2023/05/05 | 0 | 0.00 | 1 | 38.10 | 38.10 | -1 | 2,412 | -0.04% |
|
| 2023/05/03 | 1 | 37.65 | 0 | 0.00 | 37.65 | 1 | 2,523 | 0.04% |
|
| 2023/05/02 | 1 | 37.40 | 1 | 37.30 | 37.35 | 0 | 2,582 | 0.00% |
|
| 2023/04/28 | 4 | 36.90 | 1 | 37.10 | 37.00 | 3 | 2,618 | 0.11% |
|
| 2023/04/27 | 1 | 36.40 | 0 | 0.00 | 36.40 | 1 | 2,568 | 0.04% |
|
| 2023/04/26 | 2 | 36.30 | 1 | 36.75 | 36.85 | 1 | 2,570 | 0.04% |
|
| 2023/04/25 | 1 | 36.80 | 0 | 0.00 | 36.60 | 1 | 2,572 | 0.04% |
|
| 2023/04/24 | 1 | 37.20 | 0 | 0.00 | 37.20 | 1 | 2,562 | 0.04% |
|
| 2023/04/21 | 1 | 37.60 | 0 | 0.00 | 37.30 | 1 | 2,560 | 0.04% |
|
| 2023/04/20 | 1 | 38.05 | 2 | 38.30 | 38.05 | -1 | 2,554 | -0.04% |
|
| 2023/04/14 | 2 | 38.50 | 0 | 0.00 | 38.85 | 2 | 2,518 | 0.08% |
|
| 2023/04/13 | 2 | 38.90 | 0 | 0.00 | 38.70 | 2 | 2,528 | 0.08% |
|
| 2023/04/12 | 2 | 39.03 | 1 | 39.05 | 39.15 | 1 | 2,502 | 0.04% |
|
| 2023/04/11 | 3 | 38.75 | 0 | 0.00 | 39.05 | 3 | 2,474 | 0.12% |
|
| 2023/04/10 | 0 | 0.00 | 5 | 38.10 | 38.45 | -5 | 2,440 | -0.20% |
|
| 2023/04/07 | 1 | 38.60 | 0 | 0.00 | 38.60 | 1 | 2,421 | 0.04% |
|
| 2023/04/06 | 0 | 0.00 | 18 | 39.09 | 39.10 | -18 | 2,365 | -0.76% |
|
| 2023/03/31 | 0 | 0.00 | 5 | 38.17 | 38.35 | -5 | 2,317 | -0.22% |
|
| 2023/03/29 | 1 | 37.00 | 0 | 0.00 | 37.00 | 1 | 2,203 | 0.05% |
|
| 2023/03/24 | 0 | 0.00 | 3 | 37.07 | 37.05 | -3 | 2,270 | -0.13% |
|
| 2023/03/22 | 0 | 0.00 | 5 | 37.11 | 37.10 | -5 | 2,276 | -0.22% |
|
| 2023/03/21 | 30 | 37.00 | 1 | 37.00 | 37.00 | 29 | 2,272 | 1.28% |
|
| 2023/03/20 | 0 | 0.00 | 2 | 36.45 | 36.75 | -2 | 2,262 | -0.09% |
|
| 2023/03/17 | 0 | 0.00 | 1 | 36.20 | 35.95 | -1 | 2,258 | -0.04% |
|
| 2023/03/16 | 22 | 35.79 | 1 | 35.80 | 35.70 | 21 | 2,233 | 0.94% |
|
| 2023/03/15 | 1 | 36.30 | 2 | 36.55 | 36.30 | -1 | 2,230 | -0.04% |
|
| 2023/03/14 | 5 | 36.60 | 0 | 0.00 | 36.60 | 5 | 2,250 | 0.22% |
|
| 2023/03/13 | 2 | 36.50 | 1 | 36.65 | 36.95 | 1 | 2,276 | 0.04% |
|
| 2023/03/09 | 0 | 0.00 | 1 | 37.50 | 37.60 | -1 | 2,269 | -0.04% |
|
| 2023/03/08 | 1 | 37.35 | 0 | 0.00 | 37.65 | 1 | 2,280 | 0.04% |
|
| 2023/03/07 | 0 | 0.00 | 1 | 37.20 | 37.70 | -1 | 2,256 | -0.04% |
|
| 2023/03/06 | 0 | 0.00 | 2 | 37.00 | 37.00 | -2 | 2,209 | -0.09% |
|
| 2023/03/03 | 1 | 36.75 | 1 | 36.80 | 36.70 | 0 | 2,209 | 0.00% |
|
| 2023/03/02 | 1 | 36.00 | 1 | 36.40 | 36.35 | 0 | 2,212 | 0.00% |
|
| 2023/03/01 | 4 | 35.58 | 3 | 36.12 | 36.05 | 1 | 2,198 | 0.05% |
|
| 2023/02/24 | 4 | 36.33 | 1.3 | 36.47 | 36.40 | 2.7 | 2,134 | 0.13% |
|
| 2023/02/23 | 0 | 0.00 | 1 | 37.00 | 37.00 | -1 | 2,057 | -0.05% |
|
| 2023/02/22 | 14 | 36.42 | 2 | 36.53 | 36.55 | 12 | 2,048 | 0.59% |
|
| 2023/02/21 | 0 | 0.00 | 1 | 36.40 | 36.55 | -1 | 2,049 | -0.05% |
|
| 2023/02/14 | 0 | 0.00 | 2 | 35.40 | 35.60 | -2 | 2,218 | -0.09% |
|
| 2023/02/10 | 1 | 35.80 | 0 | 0.00 | 35.90 | 1 | 2,307 | 0.04% |
|
| 2023/02/06 | 2 | 35.58 | 0 | 0.00 | 35.50 | 2 | 2,331 | 0.09% |
|
| 2023/02/03 | 4 | 36.08 | 4 | 36.09 | 36.20 | 0 | 2,314 | 0.00% |
|
| 2023/02/02 | 0 | 0.00 | 10 | 35.34 | 35.80 | -10 | 2,255 | -0.44% |
|
| 2023/02/01 | 1 | 34.75 | 0 | 0.00 | 34.65 | 1 | 2,211 | 0.05% |
|
| 2023/01/31 | 1 | 34.50 | 5 | 34.56 | 34.60 | -4 | 2,197 | -0.18% |
|
| 2023/01/17 | 2 | 33.50 | 0 | 0.00 | 33.65 | 2 | 2,158 | 0.09% |
|
| 2023/01/16 | 0 | 0.00 | 1 | 33.55 | 33.65 | -1 | 2,219 | -0.05% |
|
| 2023/01/12 | 0 | 0.00 | 0.3 | 33.60 | 33.10 | -0.3 | 2,357 | -0.01% |
|
| 2023/01/05 | 3 | 33.20 | 1 | 33.15 | 33.15 | 2 | 2,647 | 0.08% |
|
| 2022/12/26 | 0 | 0.00 | 0.2 | 32.85 | 32.95 | -0.2 | 2,711 | -0.01% |
|
| 2022/12/15 | 1 | 33.15 | 1 | 33.20 | 33.20 | 0 | 2,832 | 0.00% |
|
| 2022/12/07 | 0 | 0.00 | 1 | 33.50 | 33.30 | -1 | 2,935 | -0.03% |
|
| 2022/12/06 | 1 | 34.20 | 0 | 0.00 | 33.70 | 1 | 2,928 | 0.03% |
|
| 2022/12/05 | 0 | 0.00 | 2 | 34.80 | 34.70 | -2 | 2,933 | -0.07% |
|
| 2022/12/02 | 0 | 0.00 | 2 | 34.18 | 34.20 | -2 | 2,933 | -0.07% |
|
| 2022/12/01 | 3 | 33.98 | 0 | 0.00 | 34.10 | 3 | 2,937 | 0.10% |
|
| 2022/11/30 | 1 | 33.60 | 0 | 0.00 | 33.60 | 1 | 2,935 | 0.03% |
|
| 2022/11/28 | 0 | 0.00 | 9 | 33.42 | 33.15 | -9 | 2,943 | -0.31% |
|
| 2022/11/24 | 0 | 0.00 | 9 | 33.61 | 33.65 | -9 | 2,977 | -0.30% |
|
| 2022/11/23 | 0 | 0.00 | 2 | 33.00 | 32.95 | -2 | 2,944 | -0.07% |
|
| 2022/11/21 | 0.1 | 33.35 | 15 | 33.43 | 33.20 | -14.9 | 2,961 | -0.50% |
|
| 2022/11/18 | 0.1 | 33.95 | 5 | 33.70 | 33.80 | -4.9 | 2,928 | -0.17% |
|
| 2022/11/17 | 15 | 33.85 | 13 | 33.81 | 33.95 | 2 | 2,898 | 0.07% |
|
| 2022/11/16 | 10 | 33.63 | 4.2 | 33.55 | 33.60 | 5.8 | 2,875 | 0.20% |
|
| 2022/11/15 | 0 | 0.00 | 4 | 33.25 | 33.15 | -4 | 2,814 | -0.14% |
|
| 2022/11/11 | 12 | 32.54 | 8.4 | 32.78 | 32.50 | 3.6 | 2,784 | 0.13% |
|
| 2022/11/09 | 0 | 0.00 | 5.5 | 32.40 | 32.30 | -5.5 | 2,752 | -0.20% |
|
| 2022/11/08 | 0 | 0.00 | 2.5 | 32.08 | 32.00 | -2.5 | 2,728 | -0.09% |
|
| 2022/11/04 | 3.1 | 31.50 | 1.7 | 31.51 | 31.60 | 1.4 | 2,715 | 0.05% |
|
| 2022/11/02 | 0 | 0.00 | 0.4 | 32.15 | 31.95 | -0.4 | 2,687 | -0.01% |
|
| 2022/11/01 | 4 | 31.93 | 2 | 32.20 | 31.65 | 2 | 2,720 | 0.07% |
|
| 2022/10/31 | 2 | 31.85 | 9 | 32.02 | 31.75 | -7 | 2,776 | -0.25% |
|
| 2022/10/27 | 2 | 31.05 | 0 | 0.00 | 31.70 | 2 | 2,773 | 0.07% |
|
| 2022/10/25 | 8.3 | 31.25 | 0 | 0.00 | 30.70 | 8.3 | 2,774 | 0.30% |
|
| 2022/10/24 | 5.2 | 32.18 | 0 | 0.00 | 31.25 | 5.2 | 2,808 | 0.19% |
|
| 2022/10/21 | 9 | 32.23 | 5 | 32.35 | 31.85 | 4 | 2,761 | 0.14% |
|
| 2022/10/20 | 2.3 | 31.91 | 1 | 31.85 | 32.20 | 1.3 | 2,735 | 0.05% |
|
| 2022/10/19 | 0 | 32.50 | 11 | 32.29 | 32.30 | -11 | 2,646 | -0.41% |
|
| 2022/10/18 | 3 | 30.70 | 1 | 30.30 | 31.00 | 2 | 2,465 | 0.08% |
|
| 2022/10/17 | 1 | 30.00 | 3 | 30.00 | 30.00 | -2 | 2,476 | -0.08% |
|
| 2022/10/13 | 1 | 28.75 | 0 | 0.00 | 28.40 | 1 | 2,567 | 0.04% |
|
| 2022/10/12 | 10 | 29.45 | 0 | 0.00 | 29.45 | 10 | 2,564 | 0.39% |
|
| 2022/10/11 | 1 | 29.60 | 2 | 29.50 | 29.50 | -1 | 2,598 | -0.04% |
|
| 2022/10/06 | 1 | 30.90 | 0 | 0.00 | 31.00 | 1 | 2,689 | 0.04% |
|
| 2022/10/05 | 0 | 0.00 | 2 | 31.20 | 30.95 | -2 | 2,703 | -0.07% |
|
| 2022/09/29 | 1 | 29.70 | 0 | 0.00 | 29.70 | 1 | 2,886 | 0.03% |
|
| 2022/09/28 | 1 | 29.45 | 3 | 29.28 | 29.25 | -2 | 2,924 | -0.07% |
|
| 2022/09/27 | 4 | 29.78 | 0 | 0.00 | 30.30 | 4 | 2,965 | 0.13% |
|
| 2022/09/26 | 16 | 30.12 | 0 | 0.00 | 29.85 | 16 | 3,054 | 0.52% |
|
| 2022/09/21 | 3 | 32.45 | 0 | 0.00 | 32.25 | 3 | 3,330 | 0.09% |
|
| 2022/09/20 | 6 | 32.75 | 0 | 0.00 | 32.85 | 6 | 3,458 | 0.17% |
|
| 2022/09/16 | 1 | 32.75 | 2 | 32.95 | 32.75 | -1 | 3,540 | -0.03% |
|
| 2022/09/15 | 3 | 33.30 | 0 | 0.00 | 33.25 | 3 | 3,556 | 0.08% |
|
| 2022/09/14 | 3 | 32.95 | 0 | 0.00 | 33.30 | 3 | 3,606 | 0.08% |
|
| 2022/09/13 | 2 | 34.00 | 0 | 0.00 | 33.80 | 2 | 3,611 | 0.06% |
|
| 2022/09/12 | 8 | 33.72 | 0 | 0.00 | 33.80 | 8 | 3,635 | 0.22% |
|
| 2022/09/08 | 10 | 34.25 | 0 | 0.00 | 34.25 | 10 | 3,649 | 0.27% |
|
| 2022/09/07 | 5 | 33.00 | 5 | 33.14 | 33.00 | 0 | 3,673 | 0.00% |
|
| 2022/09/06 | 12 | 33.53 | 0 | 0.00 | 33.40 | 12 | 3,690 | 0.33% |
|
| 2022/09/05 | 2 | 34.35 | 0 | 0.00 | 34.20 | 2 | 3,677 | 0.05% |
|
| 2022/09/01 | 6 | 35.38 | 0 | 0.00 | 35.10 | 6 | 3,657 | 0.16% |
|
| 2022/08/31 | 1 | 35.70 | 0 | 0.00 | 35.75 | 1 | 3,671 | 0.03% |
|
| 2022/08/29 | 4 | 36.00 | 5 | 35.96 | 36.00 | -1 | 3,680 | -0.03% |
|
| 2022/08/26 | 0 | 0.00 | 1 | 37.00 | 36.80 | -1 | 3,705 | -0.03% |
|
| 2022/08/25 | 1 | 36.40 | 14 | 36.35 | 36.40 | -13 | 3,712 | -0.35% |
|
| 2022/08/24 | 0 | 0.00 | 1.2 | 36.36 | 36.10 | -1.2 | 3,763 | -0.03% |
|
| 2022/08/23 | 1 | 36.45 | 0 | 0.00 | 36.35 | 1 | 3,790 | 0.03% |
|
| 2022/08/22 | 2 | 36.95 | 5 | 37.00 | 36.85 | -3 | 3,793 | -0.08% |
|
| 2022/08/19 | 0 | 0.00 | 1 | 37.15 | 37.15 | -1 | 3,802 | -0.03% |
|
| 2022/08/18 | 0 | 0.00 | 4.2 | 36.40 | 36.40 | -4.2 | 3,773 | -0.11% |
|
| 2022/08/16 | 5 | 36.50 | 1 | 36.50 | 36.50 | 4 | 3,765 | 0.11% |
|
| 2022/08/15 | 6 | 36.49 | 0 | 0.00 | 36.70 | 6 | 3,765 | 0.16% |
|
| 2022/08/11 | 0 | 0.00 | 0.4 | 35.70 | 35.70 | -0.4 | 3,764 | -0.01% |
|
| 2022/08/10 | 10 | 35.13 | 0 | 0.00 | 35.10 | 10 | 3,769 | 0.27% |
|
| 2022/08/08 | 0 | 0.00 | 7 | 35.01 | 35.60 | -7 | 3,783 | -0.19% |
|
| 2022/08/04 | 0 | 0.00 | 1 | 34.55 | 34.20 | -1 | 3,723 | -0.03% |
|
| 2022/08/03 | 13 | 33.97 | 0 | 0.00 | 34.00 | 13 | 3,721 | 0.35% |
|
| 2022/08/02 | 7 | 34.19 | 0 | 0.00 | 34.15 | 7 | 3,742 | 0.19% |
|
| 2022/07/28 | 5 | 35.80 | 0 | 0.00 | 35.30 | 5 | 3,763 | 0.13% |
|
| 2022/07/27 | 0 | 0.00 | 5 | 34.85 | 35.40 | -5 | 3,794 | -0.13% |
|
| 2022/07/22 | 3 | 36.30 | 3 | 36.00 | 35.95 | 0 | 3,843 | 0.00% |
|
| 2022/07/21 | 0 | 0.00 | 1.1 | 35.82 | 36.30 | -1.1 | 3,839 | -0.03% |
|
| 2022/07/18 | 0 | 0.00 | 2 | 34.45 | 35.00 | -2 | 3,864 | -0.05% |
|
| 2022/07/15 | 0 | 33.65 | 2 | 33.73 | 33.85 | -2 | 3,843 | -0.05% |
|
| 2022/07/14 | 3 | 32.95 | 0 | 0.00 | 32.95 | 3 | 3,835 | 0.08% |
|
| 2022/07/13 | 0 | 0.00 | 6 | 32.91 | 32.90 | -6 | 3,822 | -0.16% |
|
| 2022/07/12 | 4 | 32.55 | 0 | 0.00 | 32.25 | 4 | 3,819 | 0.10% |
|
| 2022/07/11 | 7 | 33.99 | 1 | 33.90 | 33.90 | 6 | 3,800 | 0.16% |
|
| 2022/07/08 | 0 | 0.00 | 5 | 35.20 | 35.45 | -5 | 3,775 | -0.13% |
|
| 2022/07/07 | 2 | 33.38 | 1 | 33.50 | 34.15 | 1 | 3,746 | 0.03% |
|
| 2022/07/06 | 5.8 | 33.96 | 0 | 0.00 | 33.15 | 5.8 | 3,749 | 0.15% |
|
| 2022/07/04 | 4 | 33.60 | 2 | 34.10 | 33.60 | 2 | 3,727 | 0.05% |
|
| 2022/07/01 | 1 | 35.27 | 0 | 0.00 | 35.45 | 1 | 3,711 | 0.03% |
|
| 2022/06/30 | 11 | 37.26 | 0 | 0.00 | 36.95 | 11 | 3,623 | 0.30% |
|
| 2022/06/29 | 17 | 39.22 | 6.7 | 39.59 | 39.10 | 10.4 | 3,526 | 0.29% |
|
| 2022/06/28 | 21 | 45.22 | 14 | 45.41 | 44.80 | 7 | 3,423 | 0.20% |
|
| 2022/06/27 | 6 | 46.10 | 5 | 46.10 | 46.15 | 1 | 3,302 | 0.03% |
|
| 2022/06/24 | 10 | 45.98 | 10.3 | 45.61 | 45.60 | -0.3 | 3,282 | -0.01% |
|
| 2022/06/23 | 13 | 46.23 | 7.3 | 45.93 | 45.75 | 5.7 | 3,261 | 0.17% |
|
| 2022/06/22 | 5 | 46.84 | 8 | 47.05 | 46.80 | -3 | 3,238 | -0.09% |
|
| 2022/06/21 | 4 | 47.83 | 3 | 47.63 | 47.80 | 1 | 3,213 | 0.03% |
|
| 2022/06/20 | 4 | 47.80 | 3 | 48.12 | 47.10 | 1 | 3,226 | 0.03% |
|
| 2022/06/17 | 2 | 47.95 | 0 | 0.00 | 48.50 | 2 | 3,218 | 0.06% |
|
| 2022/06/16 | 2 | 48.95 | 2 | 49.73 | 48.70 | 0 | 3,252 | 0.00% |
|
| 2022/06/15 | 0 | 0.00 | 1 | 49.45 | 49.90 | -1 | 3,323 | -0.03% |
|
| 2022/06/14 | 2 | 48.58 | 2 | 49.10 | 49.40 | 0 | 3,365 | 0.00% |
|
| 2022/06/13 | 1 | 49.65 | 0.3 | 49.80 | 49.60 | 0.8 | 3,460 | 0.02% |
|
| 2022/06/10 | 1 | 49.85 | 1.6 | 50.12 | 50.30 | -0.6 | 3,515 | -0.02% |
|
| 2022/06/08 | 0 | 0.00 | 1 | 50.40 | 50.50 | -1 | 3,600 | -0.03% |
|
| 2022/06/07 | 0 | 0.00 | 4.2 | 50.09 | 50.30 | -4.2 | 3,685 | -0.11% |
|
| 2022/06/06 | 3 | 50.33 | 2 | 50.00 | 50.20 | 1 | 3,746 | 0.03% |
|
| 2022/06/02 | 3 | 49.67 | 3.3 | 49.85 | 49.75 | -0.3 | 3,840 | -0.01% |
|
| 2022/06/01 | 2 | 49.40 | 14.3 | 49.47 | 49.60 | -12.3 | 4,021 | -0.31% |
|
| 2022/05/31 | 5 | 49.07 | 1 | 49.05 | 48.55 | 4 | 4,144 | 0.10% |
|
| 2022/05/30 | 1 | 48.75 | 0 | 0.00 | 48.90 | 1 | 4,315 | 0.02% |
|
| 2022/05/27 | 1 | 48.50 | 0 | 0.00 | 48.60 | 1 | 4,516 | 0.02% |
|
| 2022/05/26 | 1 | 48.15 | 2 | 48.13 | 47.95 | -1 | 5,446 | -0.02% |
|
| 2022/05/25 | 2 | 47.70 | 0 | 0.00 | 48.00 | 2 | 6,331 | 0.03% |
|
| 2022/05/24 | 1 | 48.15 | 4 | 48.11 | 47.55 | -3 | 6,400 | -0.05% |
|
| 2022/05/23 | 2 | 48.18 | 1 | 48.50 | 48.00 | 1 | 6,431 | 0.02% |
|
| 2022/05/20 | 1 | 48.25 | 0 | 0.00 | 48.35 | 1 | 6,532 | 0.02% |
|
| 2022/05/19 | 3 | 48.08 | 6 | 48.13 | 48.35 | -3 | 6,686 | -0.04% |
|
| 2022/05/18 | 2 | 47.68 | 5 | 47.88 | 47.85 | -3 | 6,697 | -0.05% |
|
| 2022/05/17 | 1 | 46.90 | 0 | 0.00 | 47.30 | 1 | 6,838 | 0.01% |
|
| 2022/05/16 | 0 | 0.00 | 4 | 46.70 | 46.50 | -4 | 6,863 | -0.06% |
|
| 2022/05/13 | 3 | 45.77 | 0 | 0.00 | 45.95 | 3 | 6,866 | 0.04% |
|
| 2022/05/12 | 2 | 45.58 | 2 | 45.73 | 45.35 | 0 | 6,896 | 0.00% |
|
| 2022/05/11 | 4 | 45.79 | 1 | 45.90 | 45.85 | 3 | 6,903 | 0.04% |
|
| 2022/05/10 | 4 | 45.84 | 1 | 45.80 | 46.40 | 3 | 6,916 | 0.04% |
|
| 2022/05/09 | 2 | 47.13 | 0 | 0.00 | 46.35 | 2 | 6,936 | 0.03% |
|
| 2022/05/06 | 2 | 47.68 | 1 | 47.45 | 48.10 | 1 | 6,993 | 0.01% |
|
| 2022/05/05 | 1 | 48.30 | 3 | 48.10 | 48.15 | -2 | 7,055 | -0.03% |
|
| 2022/05/04 | 0 | 0.00 | 1 | 47.65 | 47.25 | -1 | 7,083 | -0.01% |
|
| 2022/05/03 | 4 | 47.04 | 1 | 47.30 | 47.25 | 3 | 7,167 | 0.04% |
|
| 2022/04/29 | 2 | 47.03 | 4.3 | 47.33 | 46.70 | -2.3 | 7,237 | -0.03% |
|
| 2022/04/28 | 3 | 46.72 | 3 | 46.77 | 46.60 | 0 | 7,311 | 0.00% |
|
| 2022/04/27 | 13 | 46.33 | 3 | 45.83 | 46.50 | 10 | 7,377 | 0.14% |
|
| 2022/04/26 | 1 | 47.25 | 3 | 47.27 | 46.55 | -2 | 7,462 | -0.03% |
|
| 2022/04/25 | 3 | 47.27 | 1 | 47.55 | 46.95 | 2 | 7,652 | 0.03% |
|
| 2022/04/22 | 3 | 48.65 | 7 | 48.48 | 48.60 | -4 | 7,729 | -0.05% |
|
| 2022/04/21 | 0 | 0.00 | 0.3 | 48.80 | 48.50 | -0.3 | 8,139 | 0.00% |
|
| 2022/04/20 | 3 | 48.67 | 6 | 48.91 | 48.35 | -3 | 8,983 | -0.03% |
|
| 2022/04/19 | 1 | 48.85 | 0 | 0.00 | 48.90 | 1 | 9,250 | 0.01% |
|
| 2022/04/18 | 2 | 47.90 | 1 | 48.05 | 48.00 | 1 | 9,292 | 0.01% |
|
| 2022/04/15 | 1 | 47.95 | 1.3 | 47.93 | 47.85 | -0.3 | 9,303 | 0.00% |
|
| 2022/04/14 | 2 | 48.30 | 2 | 48.45 | 48.35 | 0 | 9,365 | 0.00% |
|
| 2022/04/13 | 6 | 48.09 | 1.3 | 48.12 | 48.30 | 4.7 | 9,407 | 0.05% |
|
| 2022/04/12 | 6 | 48.04 | 3 | 48.17 | 48.00 | 3 | 9,395 | 0.03% |
|
| 2022/04/11 | 14 | 49.26 | 2 | 49.73 | 48.85 | 12 | 9,381 | 0.13% |
|
| 2022/04/08 | 6 | 49.93 | 1 | 49.90 | 50.10 | 5 | 9,381 | 0.05% |
|
| 2022/04/07 | 1 | 50.00 | 1 | 49.85 | 49.80 | 0 | 9,391 | 0.00% |
|
| 2022/04/06 | 5 | 50.66 | 2 | 50.60 | 50.70 | 3 | 9,365 | 0.03% |
|
| 2022/04/01 | 3 | 50.93 | 0 | 0.00 | 51.20 | 3 | 9,445 | 0.03% |
|
| 2022/03/31 | 1 | 51.40 | 0 | 0.00 | 51.40 | 1 | 9,529 | 0.01% |
|
| 2022/03/30 | 1 | 51.90 | 4 | 51.85 | 51.70 | -3 | 9,584 | -0.03% |
|
| 2022/03/29 | 0 | 0.00 | 1 | 52.00 | 51.70 | -1 | 9,654 | -0.01% |
|
| 2022/03/28 | 2 | 51.30 | 1 | 51.30 | 51.90 | 1 | 9,789 | 0.01% |
|
| 2022/03/25 | 0 | 0.00 | 1 | 51.80 | 51.70 | -1 | 9,890 | -0.01% |
|
| 2022/03/24 | 16 | 51.80 | 0 | 0.00 | 51.90 | 16 | 9,896 | 0.16% |
|
| 2022/03/23 | 1 | 52.20 | 0 | 0.00 | 52.20 | 1 | 9,951 | 0.01% |
|
| 2022/03/22 | 4 | 51.85 | 1 | 52.40 | 52.10 | 3 | 10,013 | 0.03% |
|
| 2022/03/18 | 11 | 52.09 | 1 | 51.60 | 51.70 | 10 | 10,045 | 0.10% |
|
| 2022/03/17 | 0 | 0.00 | 9.2 | 51.25 | 51.40 | -9.2 | 9,960 | -0.09% |
|
| 2022/03/16 | 9 | 50.33 | 5 | 50.68 | 50.30 | 4 | 9,904 | 0.04% |
|
| 2022/03/15 | 10 | 51.17 | 3 | 51.10 | 50.80 | 7 | 9,856 | 0.07% |
|
| 2022/03/14 | 0 | 0.00 | 28 | 51.70 | 51.80 | -28 | 9,852 | -0.28% |
|
| 2022/03/11 | 4 | 51.15 | 11 | 51.52 | 51.50 | -7 | 9,861 | -0.07% |
|
| 2022/03/10 | 1 | 51.30 | 3 | 51.83 | 51.30 | -2 | 9,886 | -0.02% |
|
| 2022/03/09 | 1 | 50.80 | 3 | 50.63 | 51.10 | -2 | 9,853 | -0.02% |
|
| 2022/03/08 | 2 | 50.40 | 7 | 50.19 | 50.20 | -5 | 9,866 | -0.05% |
|
| 2022/03/07 | 18 | 50.49 | 7 | 50.79 | 50.30 | 11 | 9,792 | 0.11% |
|
| 2022/03/04 | 72 | 51.50 | 52 | 51.77 | 51.60 | 20 | 9,667 | 0.21% |
|
| 2022/03/03 | 4 | 52.05 | 4 | 52.48 | 51.80 | 0 | 9,586 | 0.00% |
|
| 2022/03/02 | 106 | 51.26 | 101 | 51.46 | 51.40 | 5 | 9,508 | 0.05% |
大買/大賣/
|
| 2022/03/01 | 39 | 51.65 | 31 | 51.86 | 51.20 | 8 | 9,347 | 0.09% |
|
| 2022/02/25 | 8 | 51.12 | 67 | 51.80 | 52.00 | -59 | 8,431 | -0.70% |
|
| 2022/02/24 | 2 | 47.65 | 4 | 48.30 | 47.35 | -2 | 7,667 | -0.03% |
|
| 2022/02/23 | 2 | 48.38 | 3 | 48.60 | 48.50 | -1 | 7,671 | -0.01% |
|
| 2022/02/22 | 3 | 48.13 | 5 | 48.46 | 48.15 | -2 | 7,780 | -0.03% |
|
| 2022/02/21 | 10 | 49.39 | 4 | 49.11 | 49.15 | 6 | 7,954 | 0.08% |
|
| 2022/02/18 | 3 | 48.28 | 3 | 48.18 | 48.75 | 0 | 8,077 | 0.00% |
|
| 2022/02/17 | 2 | 48.30 | 13 | 48.10 | 48.25 | -11 | 8,172 | -0.13% |
|
| 2022/02/16 | 1 | 46.90 | 1 | 47.20 | 46.95 | 0 | 8,150 | 0.00% |
|
| 2022/02/15 | 3 | 46.48 | 4 | 46.53 | 46.30 | -1 | 8,186 | -0.01% |
|
| 2022/02/14 | 6 | 46.45 | 2 | 46.50 | 46.50 | 4 | 8,258 | 0.05% |
|
| 2022/02/11 | 2 | 47.40 | 5 | 47.36 | 47.40 | -3 | 8,348 | -0.04% |
|
| 2022/02/10 | 4 | 46.98 | 13 | 47.33 | 47.40 | -9 | 8,586 | -0.10% |
|
| 2022/02/09 | 2 | 46.53 | 4 | 46.95 | 47.10 | -2 | 8,604 | -0.02% |
|
| 2022/02/08 | 8 | 46.04 | 8 | 46.26 | 46.35 | 0 | 8,631 | 0.00% |
|
| 2022/02/07 | 4 | 45.78 | 0 | 0.00 | 45.80 | 4 | 8,580 | 0.05% |
|
| 2022/01/26 | 2 | 46.15 | 1 | 45.90 | 46.00 | 1 | 8,515 | 0.01% |
|
| 2022/01/25 | 15 | 46.47 | 7 | 46.48 | 45.75 | 8 | 8,508 | 0.09% |
|
| 2022/01/24 | 18.4 | 46.87 | 12 | 47.03 | 47.00 | 6.4 | 8,428 | 0.08% |
|
| 2022/01/21 | 4 | 47.81 | 2 | 47.85 | 47.60 | 2 | 8,450 | 0.02% |
|
| 2022/01/20 | 15 | 48.25 | 4 | 48.18 | 48.45 | 11 | 8,401 | 0.13% |
|
| 2022/01/19 | 6 | 48.16 | 1 | 48.55 | 47.80 | 5 | 8,344 | 0.06% |
|
| 2022/01/18 | 3 | 49.97 | 6 | 49.28 | 48.80 | -3 | 8,256 | -0.04% |
|
| 2022/01/17 | 10 | 49.52 | 3 | 49.32 | 49.50 | 7 | 8,058 | 0.09% |
|
| 2022/01/14 | 14 | 49.79 | 4 | 50.15 | 49.15 | 10 | 7,963 | 0.13% |
|
| 2022/01/13 | 104 | 51.71 | 131 | 52.06 | 51.30 | -27 | 7,572 | -0.36% |
大買/大賣/
|
| 2022/01/12 | 9 | 48.89 | 9 | 48.66 | 49.70 | 0 | 6,735 | 0.00% |
|
| 2022/01/11 | 2 | 47.25 | 0 | 0.00 | 47.10 | 2 | 6,510 | 0.03% |
|
| 2022/01/10 | 213 | 47.27 | 210 | 47.02 | 47.40 | 3 | 6,531 | 0.05% |
大買/大賣/
|
| 2022/01/07 | 8 | 47.84 | 6 | 47.63 | 47.10 | 2 | 6,572 | 0.03% |
|
| 2022/01/06 | 4 | 47.76 | 5 | 48.12 | 48.30 | -1 | 6,564 | -0.02% |
|
| 2022/01/05 | 0 | 0.00 | 1 | 48.10 | 48.10 | -1 | 6,602 | -0.02% |
|
| 2022/01/04 | 6 | 47.96 | 3 | 47.88 | 48.05 | 3 | 6,610 | 0.05% |
|
| 2022/01/03 | 4 | 48.29 | 0 | 0.00 | 47.95 | 4 | 6,616 | 0.06% |
|
| 2021/12/30 | 2 | 48.48 | 8 | 48.63 | 48.60 | -6 | 6,584 | -0.09% |
|
| 2021/12/29 | 2 | 48.50 | 6 | 48.48 | 48.60 | -4 | 6,595 | -0.06% |
|
| 2021/12/28 | 5 | 48.75 | 1 | 49.15 | 48.50 | 4 | 6,615 | 0.06% |
|
| 2021/12/27 | 24 | 49.08 | 7 | 49.08 | 49.10 | 17 | 6,588 | 0.26% |
|
| 2021/12/24 | 1 | 48.45 | 9 | 48.34 | 48.30 | -8 | 6,555 | -0.12% |
|
| 2021/12/23 | 4 | 47.83 | 2 | 48.08 | 48.10 | 2 | 6,556 | 0.03% |
|
| 2021/12/22 | 7 | 47.94 | 9 | 47.89 | 48.10 | -2 | 6,690 | -0.03% |
|
| 2021/12/21 | 6 | 47.10 | 10 | 47.27 | 47.50 | -4 | 6,587 | -0.06% |
|
| 2021/12/20 | 6 | 46.45 | 5 | 46.47 | 46.50 | 1 | 6,497 | 0.02% |
|
| 2021/12/17 | 22 | 46.24 | 2 | 46.55 | 46.20 | 20 | 6,547 | 0.31% |
|
| 2021/12/16 | 2 | 46.60 | 11 | 46.38 | 46.65 | -9 | 6,626 | -0.14% |
|
| 2021/12/15 | 8.2 | 45.24 | 9 | 45.47 | 45.30 | -0.8 | 6,646 | -0.01% |
|
| 2021/12/14 | 9.1 | 45.41 | 1 | 46.00 | 45.05 | 8.1 | 6,732 | 0.12% |
|
| 2021/12/13 | 5 | 46.63 | 0 | 0.00 | 46.45 | 5 | 6,835 | 0.07% |
|
| 2021/12/10 | 5 | 46.15 | 5 | 46.31 | 46.40 | 0 | 6,850 | 0.00% |
|
| 2021/12/09 | 0 | 0.00 | 5 | 46.78 | 46.30 | -5 | 6,874 | -0.07% |
|
| 2021/12/08 | 1 | 47.00 | 0 | 0.00 | 46.90 | 1 | 6,888 | 0.01% |
|
| 2021/12/07 | 3.1 | 46.85 | 5 | 46.73 | 46.80 | -1.9 | 6,964 | -0.03% |
|
| 2021/12/06 | 4 | 46.89 | 2 | 46.70 | 47.25 | 2 | 7,034 | 0.03% |
|
| 2021/12/03 | 0 | 0.00 | 3 | 46.18 | 46.55 | -3 | 7,241 | -0.04% |
|
| 2021/12/02 | 4 | 45.88 | 9 | 46.21 | 45.70 | -5 | 7,455 | -0.07% |
|
| 2021/12/01 | 1 | 45.25 | 1 | 45.50 | 46.10 | 0 | 7,688 | 0.00% |
|
| 2021/11/30 | 43 | 45.59 | 33 | 45.69 | 46.15 | 10 | 8,094 | 0.12% |
|
| 2021/11/29 | 23 | 44.10 | 6 | 44.61 | 44.65 | 17 | 8,271 | 0.21% |
|
| 2021/11/26 | 3 | 45.52 | 2 | 45.90 | 45.20 | 1 | 8,644 | 0.01% |
|
| 2021/11/25 | 41 | 46.71 | 0 | 0.00 | 46.25 | 41 | 8,670 | 0.47% |
|
| 2021/11/24 | 3 | 46.48 | 1 | 46.60 | 46.55 | 2 | 8,842 | 0.02% |
|
| 2021/11/23 | 11 | 46.87 | 4 | 46.95 | 46.25 | 7 | 9,368 | 0.07% |
|
| 2021/11/22 | 2 | 47.28 | 1 | 47.60 | 47.45 | 1 | 9,438 | 0.01% |
|
| 2021/11/19 | 8 | 47.52 | 2 | 48.40 | 47.30 | 6 | 9,517 | 0.06% |
|
| 2021/11/18 | 4 | 48.59 | 4 | 48.83 | 48.40 | 0 | 9,498 | 0.00% |
|
| 2021/11/17 | 2 | 48.10 | 15.3 | 47.81 | 48.35 | -13.3 | 9,347 | -0.14% |
|
| 2021/11/16 | 9 | 46.59 | 0 | 0.00 | 46.30 | 9 | 9,213 | 0.10% |
|
| 2021/11/15 | 1 | 46.95 | 7 | 46.88 | 47.15 | -6 | 9,247 | -0.06% |
|
| 2021/11/12 | 2 | 45.60 | 1 | 45.75 | 45.75 | 1 | 9,353 | 0.01% |
|
| 2021/11/11 | 3 | 45.53 | 0.3 | 45.60 | 45.45 | 2.7 | 9,543 | 0.03% |
|
| 2021/11/10 | 8 | 45.86 | 5.3 | 45.87 | 45.80 | 2.7 | 9,771 | 0.03% |
|
| 2021/11/09 | 7 | 47.00 | 5 | 47.27 | 46.55 | 2 | 10,257 | 0.02% |
|
| 2021/11/05 | 4 | 45.96 | 5 | 45.97 | 46.70 | -1 | 12,495 | -0.01% |
|
| 2021/11/04 | 2 | 46.75 | 2 | 47.00 | 46.45 | 0 | 12,611 | 0.00% |
|
| 2021/11/03 | 2 | 46.18 | 1 | 46.05 | 46.15 | 1 | 12,808 | 0.01% |
|
| 2021/11/02 | 3 | 46.27 | 3 | 46.25 | 45.65 | 0 | 13,311 | 0.00% |
|
| 2021/11/01 | 1 | 46.60 | 2 | 46.55 | 46.65 | -1 | 13,817 | -0.01% |
|
| 2021/10/29 | 15.1 | 46.35 | 3 | 46.67 | 46.15 | 12.1 | 14,127 | 0.09% |
|
| 2021/10/28 | 4 | 46.49 | 4 | 46.74 | 47.10 | 0 | 14,375 | 0.00% |
|
| 2021/10/27 | 2 | 45.98 | 1 | 46.10 | 46.15 | 1 | 14,447 | 0.01% |
|
| 2021/10/26 | 1 | 45.90 | 0 | 0.00 | 45.65 | 1 | 14,582 | 0.01% |
|
| 2021/10/25 | 4 | 44.75 | 4 | 44.88 | 45.50 | 0 | 14,576 | 0.00% |
|
| 2021/10/21 | 1 | 46.15 | 2 | 45.75 | 44.90 | -1 | 14,726 | -0.01% |
|
| 2021/10/20 | 1 | 45.50 | 0 | 0.00 | 45.45 | 1 | 14,803 | 0.01% |
|
| 2021/10/19 | 3 | 45.57 | 3 | 45.27 | 45.85 | 0 | 14,875 | 0.00% |
|
| 2021/10/18 | 6 | 44.32 | 2 | 44.58 | 44.20 | 4 | 14,949 | 0.03% |
|
| 2021/10/15 | 2 | 44.60 | 4 | 44.69 | 45.10 | -2 | 15,039 | -0.01% |
|
| 2021/10/14 | 6 | 43.13 | 6 | 43.32 | 43.70 | 0 | 15,270 | 0.00% |
|
| 2021/10/13 | 4 | 43.32 | 4 | 43.56 | 42.90 | 0 | 15,398 | 0.00% |
|
| 2021/10/12 | 43 | 44.52 | 39 | 44.39 | 44.30 | 4 | 15,531 | 0.03% |
|
| 2021/10/08 | 31 | 46.51 | 38 | 45.97 | 45.20 | -7 | 15,779 | -0.04% |
|
| 2021/10/07 | 2 | 45.95 | 10 | 46.30 | 46.10 | -8 | 15,972 | -0.05% |
|
| 2021/10/06 | 8 | 45.43 | 4 | 46.19 | 44.95 | 4 | 16,352 | 0.02% |
|
| 2021/10/05 | 10 | 45.65 | 5 | 45.39 | 46.45 | 5 | 16,496 | 0.03% |
|
| 2021/10/04 | 15 | 45.54 | 4 | 45.33 | 44.90 | 11 | 16,513 | 0.07% |
|
| 2021/10/01 | 9.2 | 46.78 | 13 | 46.80 | 46.10 | -3.8 | 16,612 | -0.02% |
|
| 2021/09/30 | 12 | 48.02 | 7 | 48.17 | 47.70 | 5 | 16,782 | 0.03% |
|
| 2021/09/29 | 20 | 48.26 | 12 | 47.98 | 47.55 | 8 | 16,754 | 0.05% |
|
| 2021/09/28 | 7 | 50.74 | 7 | 50.60 | 50.50 | 0 | 16,683 | 0.00% |
|
| 2021/09/27 | 21.4 | 51.71 | 0 | 0.00 | 51.60 | 21.4 | 16,736 | 0.13% |
|
| 2021/09/24 | 12 | 51.82 | 12 | 52.09 | 52.10 | 0 | 16,784 | 0.00% |
|
| 2021/09/23 | 3 | 51.73 | 3 | 51.60 | 51.80 | 0 | 16,730 | 0.00% |
|
| 2021/09/22 | 3 | 52.10 | 2 | 51.80 | 52.50 | 1 | 16,601 | 0.01% |
|
| 2021/09/17 | 7.2 | 53.26 | 21 | 53.50 | 53.30 | -13.8 | 16,502 | -0.08% |
|
| 2021/09/16 | 4.5 | 53.33 | 10 | 53.97 | 53.20 | -5.5 | 16,407 | -0.03% |
|
| 2021/09/15 | 8 | 54.60 | 8 | 55.20 | 54.90 | 0 | 16,242 | 0.00% |
|
| 2021/09/14 | 0 | 0.00 | 3 | 55.10 | 55.20 | -3 | 16,241 | -0.02% |
|
| 2021/09/13 | 3 | 56.00 | 0 | 0.00 | 55.60 | 3 | 16,251 | 0.02% |
|
| 2021/09/10 | 3 | 55.13 | 4.5 | 56.21 | 57.00 | -1.5 | 16,254 | -0.01% |
|
| 2021/09/09 | 70 | 54.78 | 68 | 54.21 | 54.90 | 2 | 16,218 | 0.01% |
|
| 2021/09/08 | 34 | 53.89 | 34 | 54.97 | 53.60 | 0 | 16,168 | 0.00% |
|
| 2021/09/07 | 5 | 57.10 | 2 | 56.80 | 56.90 | 3 | 16,026 | 0.02% |
|
| 2021/09/06 | 38 | 59.03 | 35 | 59.63 | 59.00 | 3 | 15,808 | 0.02% |
|
| 2021/09/03 | 13 | 60.48 | 20 | 60.05 | 60.90 | -7 | 15,565 | -0.04% |
|
| 2021/09/02 | 7 | 58.01 | 136 | 58.80 | 57.10 | -129 | 15,242 | -0.85% |
大賣/鉅額交易
|
| 2021/09/01 | 112.1 | 59.70 | 31 | 59.53 | 59.80 | 81.1 | 15,195 | 0.53% |
大買/
|
| 2021/08/31 | 7 | 57.91 | 6 | 58.27 | 58.80 | 1 | 15,020 | 0.01% |
|
| 2021/08/30 | 60 | 58.17 | 191 | 57.61 | 58.10 | -131 | 14,967 | -0.88% |
大賣/鉅額交易
|
| 2021/08/27 | 241 | 57.50 | 115 | 57.08 | 56.60 | 126 | 14,812 | 0.85% |
大買/大賣/鉅額交易
|
| 2021/08/26 | 40 | 55.70 | 48 | 56.49 | 56.50 | -8 | 14,355 | -0.06% |
|
| 2021/08/25 | 41 | 56.07 | 20 | 55.18 | 55.30 | 21 | 14,292 | 0.15% |
|
| 2021/08/24 | 7 | 55.21 | 8 | 55.54 | 55.30 | -1 | 14,183 | -0.01% |
|
| 2021/08/23 | 26 | 55.18 | 1 | 55.50 | 55.60 | 25 | 14,114 | 0.18% |
|
| 2021/08/20 | 1 | 54.00 | 1 | 54.10 | 53.50 | 0 | 14,033 | 0.00% |
|
| 2021/08/19 | 1 | 55.40 | 2 | 54.35 | 54.00 | -1 | 13,916 | -0.01% |
|
| 2021/08/18 | 4 | 52.53 | 8.7 | 53.61 | 55.20 | -4.7 | 13,872 | -0.03% |
|
| 2021/08/17 | 15 | 52.21 | 9 | 52.38 | 51.50 | 6 | 13,745 | 0.04% |
|
| 2021/08/16 | 5 | 53.98 | 12 | 53.98 | 53.90 | -7 | 13,497 | -0.05% |
|
| 2021/08/13 | 7 | 56.94 | 22 | 57.43 | 56.40 | -15 | 13,206 | -0.11% |
|
| 2021/08/12 | 22 | 56.56 | 41 | 56.68 | 57.30 | -19 | 12,622 | -0.15% |
|
| 2021/08/11 | 36 | 56.60 | 34 | 56.78 | 54.00 | 2 | 11,454 | 0.02% |
|
| 2021/08/10 | 7 | 53.37 | 3 | 53.10 | 54.00 | 4 | 10,213 | 0.04% |
|
| 2021/08/09 | 12 | 54.57 | 1 | 54.60 | 54.20 | 11 | 10,159 | 0.11% |
|
| 2021/08/06 | 32 | 56.91 | 8 | 56.26 | 56.20 | 24 | 10,026 | 0.24% |
|
| 2021/08/05 | 23 | 57.97 | 9 | 58.79 | 59.20 | 14 | 9,673 | 0.14% |
|
| 2021/08/04 | 12 | 56.48 | 5 | 56.52 | 56.80 | 7 | 9,365 | 0.07% |
|
| 2021/08/03 | 1 | 55.70 | 11 | 54.67 | 56.20 | -10 | 9,201 | -0.11% |
|
| 2021/08/02 | 3 | 53.27 | 4 | 53.80 | 53.00 | -1 | 8,902 | -0.01% |
|
| 2021/07/30 | 1 | 53.30 | 0 | 0.00 | 53.30 | 1 | 8,827 | 0.01% |
|
| 2021/07/29 | 1 | 51.60 | 0 | 0.00 | 51.80 | 1 | 8,735 | 0.01% |
|
| 2021/07/28 | 1 | 49.75 | 1 | 49.10 | 50.80 | 0 | 8,793 | 0.00% |
|
| 2021/07/27 | 3 | 52.07 | 5 | 53.30 | 51.50 | -2 | 8,871 | -0.02% |
|
| 2021/07/26 | 10 | 52.78 | 6 | 52.20 | 52.80 | 4 | 8,887 | 0.05% |
|
| 2021/07/22 | 2 | 51.75 | 0 | 0.00 | 51.50 | 2 | 9,177 | 0.02% |
|
| 2021/07/21 | 6 | 51.77 | 18 | 51.13 | 51.60 | -12 | 9,119 | -0.13% |
|
| 2021/07/20 | 8 | 50.94 | 3 | 50.93 | 50.50 | 5 | 9,067 | 0.06% |
|
| 2021/07/19 | 2 | 53.45 | 0 | 0.00 | 53.30 | 2 | 8,878 | 0.02% |
|
| 2021/07/16 | 2 | 53.20 | 5 | 54.84 | 55.20 | -3 | 9,090 | -0.03% |
|
| 2021/07/15 | 0 | 0.00 | 24 | 54.13 | 54.30 | -24 | 9,320 | -0.26% |
|
| 2021/07/14 | 1 | 50.30 | 6 | 51.27 | 52.60 | -5 | 9,389 | -0.05% |
|
| 2021/07/13 | 32 | 52.60 | 6 | 53.37 | 51.60 | 26 | 9,269 | 0.28% |
|
| 2021/07/12 | 5 | 49.97 | 13 | 50.95 | 51.00 | -8 | 9,017 | -0.09% |
|
| 2021/07/09 | 4 | 49.60 | 2 | 49.78 | 49.75 | 2 | 8,937 | 0.02% |
|
| 2021/07/08 | 4 | 50.00 | 0 | 0.00 | 50.10 | 4 | 9,061 | 0.04% |
|
| 2021/07/07 | 1 | 49.20 | 17 | 50.46 | 51.20 | -16 | 9,058 | -0.18% |
|
| 2021/07/06 | 4 | 49.25 | 3.2 | 48.90 | 48.80 | 0.8 | 8,977 | 0.01% |
|
| 2021/07/05 | 11 | 49.02 | 12 | 49.21 | 49.25 | -1 | 9,205 | -0.01% |
|
| 2021/07/02 | 4 | 47.71 | 1 | 47.70 | 47.55 | 3 | 9,422 | 0.03% |
|
| 2021/07/01 | 1 | 48.00 | 0 | 0.00 | 48.20 | 1 | 9,486 | 0.01% |
|
| 2021/06/30 | 0 | 0.00 | 10 | 47.20 | 47.60 | -10 | 9,534 | -0.10% |
|
| 2021/06/29 | 3 | 47.37 | 0 | 0.00 | 47.10 | 3 | 9,631 | 0.03% |
|
| 2021/06/28 | 1 | 47.85 | 2 | 47.80 | 47.80 | -1 | 9,965 | -0.01% |
|
| 2021/06/25 | 2 | 48.05 | 1 | 48.00 | 47.55 | 1 | 10,123 | 0.01% |
|
| 2021/06/24 | 6 | 48.07 | 5 | 48.40 | 48.20 | 1 | 10,326 | 0.01% |
|
| 2021/06/23 | 10 | 47.93 | 5 | 47.30 | 47.80 | 5 | 10,547 | 0.05% |
|
| 2021/06/22 | 0 | 0.00 | 1 | 47.20 | 47.10 | -1 | 10,673 | -0.01% |
|
| 2021/06/21 | 0 | 0.00 | 3 | 47.60 | 47.15 | -3 | 10,830 | -0.03% |
|
| 2021/06/18 | 5 | 49.18 | 2 | 50.10 | 48.25 | 3 | 11,158 | 0.03% |
|
| 2021/06/17 | 3 | 49.02 | 2 | 49.50 | 49.65 | 1 | 11,326 | 0.01% |
|
| 2021/06/16 | 2 | 48.60 | 0 | 0.00 | 48.65 | 2 | 11,718 | 0.02% |
|
| 2021/06/15 | 0 | 0.00 | 1 | 48.50 | 48.50 | -1 | 12,590 | -0.01% |
|
| 2021/06/11 | 5 | 47.89 | 3.3 | 48.08 | 48.10 | 1.8 | 13,633 | 0.01% |
|
| 2021/06/10 | 13 | 47.86 | 4 | 48.34 | 48.10 | 9 | 13,816 | 0.07% |
|
| 2021/06/09 | 8 | 48.42 | 0 | 0.00 | 47.85 | 8 | 14,069 | 0.06% |
|
| 2021/06/08 | 2 | 48.80 | 18.3 | 47.62 | 49.00 | -16.3 | 14,010 | -0.12% |
|
| 2021/06/07 | 1 | 46.35 | 4 | 46.11 | 46.15 | -3 | 13,821 | -0.02% |
|
| 2021/06/04 | 2 | 45.40 | 0 | 0.00 | 45.20 | 2 | 13,751 | 0.01% |
|
| 2021/06/03 | 1 | 46.45 | 2 | 46.30 | 46.45 | -1 | 13,755 | -0.01% |
|
| 2021/06/02 | 3 | 46.50 | 10.4 | 46.15 | 47.05 | -7.4 | 13,713 | -0.05% |
|
| 2021/06/01 | 1 | 45.70 | 2 | 45.90 | 45.70 | -1 | 13,645 | -0.01% |
|
| 2021/05/31 | 10 | 45.35 | 0 | 0.00 | 45.55 | 10 | 13,783 | 0.07% |
|
| 2021/05/28 | 7 | 44.81 | 3 | 45.03 | 44.95 | 4 | 13,867 | 0.03% |
|
| 2021/05/27 | 0 | 0.00 | 11 | 44.51 | 44.35 | -11 | 13,998 | -0.08% |
|
| 2021/05/26 | 7 | 44.74 | 6 | 44.68 | 44.25 | 1 | 14,215 | 0.01% |
|
| 2021/05/25 | 6 | 44.30 | 6 | 44.26 | 44.95 | 0 | 14,463 | 0.00% |
|
| 2021/05/24 | 6 | 42.30 | 7 | 42.53 | 42.80 | -1 | 14,493 | -0.01% |
|
| 2021/05/21 | 1 | 41.85 | 1 | 42.10 | 42.35 | 0 | 14,601 | 0.00% |
|
| 2021/05/20 | 11 | 42.05 | 1 | 42.70 | 41.70 | 10 | 14,780 | 0.07% |
|
| 2021/05/19 | 9 | 42.20 | 22 | 42.05 | 42.30 | -13 | 14,983 | -0.09% |
|
| 2021/05/18 | 9 | 41.39 | 5 | 41.87 | 42.55 | 4 | 15,159 | 0.03% |
|
| 2021/05/17 | 20 | 40.17 | 30 | 40.25 | 39.65 | -10 | 15,295 | -0.07% |
|
| 2021/05/14 | 12.1 | 42.83 | 7 | 42.99 | 42.35 | 5.1 | 15,213 | 0.03% |
|
| 2021/05/13 | 10 | 41.46 | 2 | 42.50 | 42.50 | 8 | 15,101 | 0.05% |
|
| 2021/05/12 | 22 | 41.72 | 35 | 42.35 | 41.65 | -13 | 14,970 | -0.09% |
|
| 2021/05/11 | 25 | 42.32 | 7 | 42.54 | 41.80 | 18 | 14,889 | 0.12% |
|
| 2021/05/10 | 1 | 44.90 | 2 | 45.28 | 44.85 | -1 | 14,764 | -0.01% |
|
| 2021/05/07 | 6 | 45.20 | 10 | 45.66 | 45.90 | -4 | 14,805 | -0.03% |
|
| 2021/05/06 | 9 | 44.18 | 2 | 43.95 | 43.90 | 7 | 14,811 | 0.05% |
|
| 2021/05/05 | 2 | 44.68 | 0 | 0.00 | 43.90 | 2 | 14,819 | 0.01% |
|
| 2021/05/04 | 3 | 44.88 | 4 | 44.71 | 45.00 | -1 | 14,918 | -0.01% |
|
| 2021/05/03 | 5 | 47.09 | 0 | 0.00 | 46.30 | 5 | 14,913 | 0.03% |
|
| 2021/04/29 | 6.5 | 48.04 | 3.2 | 48.31 | 47.70 | 3.2 | 14,963 | 0.02% |
|
| 2021/04/28 | 4 | 50.60 | 23 | 50.19 | 50.30 | -19 | 14,973 | -0.13% |
|
| 2021/04/27 | 2 | 48.63 | 10 | 49.09 | 48.85 | -8 | 15,031 | -0.05% |
|
| 2021/04/26 | 0 | 0.00 | 2 | 49.00 | 48.80 | -2 | 15,380 | -0.01% |
|
| 2021/04/23 | 8 | 47.87 | 2 | 47.63 | 48.00 | 6 | 15,402 | 0.04% |
|
| 2021/04/22 | 6 | 49.17 | 19 | 49.18 | 47.30 | -13 | 15,496 | -0.08% |
|
| 2021/04/21 | 10 | 49.60 | 23 | 49.31 | 49.70 | -13 | 15,210 | -0.09% |
|
| 2021/04/20 | 9 | 47.43 | 15.5 | 47.56 | 47.50 | -6.5 | 14,944 | -0.04% |
|
| 2021/04/19 | 2 | 46.55 | 3 | 46.68 | 46.70 | -1 | 15,115 | -0.01% |
|
| 2021/04/16 | 15 | 46.29 | 5.7 | 46.30 | 46.65 | 9.3 | 15,137 | 0.06% |
|
| 2021/04/15 | 6 | 44.74 | 5 | 45.01 | 45.25 | 1 | 15,095 | 0.01% |
|
| 2021/04/14 | 5 | 44.75 | 13 | 44.89 | 44.75 | -8 | 15,118 | -0.05% |
|
| 2021/04/13 | 22 | 47.16 | 8 | 46.83 | 45.70 | 14 | 15,079 | 0.09% |
|
| 2021/04/12 | 14 | 47.15 | 73 | 47.11 | 46.90 | -59 | 14,988 | -0.39% |
|
| 2021/04/09 | 47.2 | 47.18 | 33 | 46.92 | 46.85 | 14.2 | 14,866 | 0.10% |
|
| 2021/04/08 | 15 | 46.51 | 36 | 46.57 | 47.50 | -21 | 14,645 | -0.14% |
|
| 2021/04/07 | 0 | 0.00 | 2.2 | 46.01 | 45.30 | -2.2 | 14,326 | -0.02% |
|
| 2021/04/06 | 2 | 45.20 | 4 | 45.26 | 45.30 | -2 | 14,332 | -0.01% |
|
| 2021/04/01 | 8 | 43.90 | 3 | 44.00 | 44.20 | 5 | 14,267 | 0.04% |
|
| 2021/03/31 | 26 | 45.64 | 20 | 45.37 | 44.25 | 6 | 14,237 | 0.04% |
|
| 2021/03/30 | 4 | 44.20 | 8.2 | 44.53 | 44.90 | -4.2 | 13,925 | -0.03% |
|
| 2021/03/29 | 9 | 44.31 | 0 | 0.00 | 44.15 | 9 | 13,837 | 0.07% |
|
| 2021/03/26 | 4 | 44.55 | 5.7 | 44.53 | 44.65 | -1.7 | 13,744 | -0.01% |
|
| 2021/03/25 | 22 | 42.87 | 1 | 43.45 | 43.30 | 21 | 13,609 | 0.15% |
|
| 2021/03/24 | 0.5 | 44.10 | 2 | 44.00 | 43.05 | -1.5 | 13,697 | -0.01% |
|
| 2021/03/23 | 6.3 | 44.15 | 11 | 44.44 | 44.10 | -4.7 | 13,653 | -0.03% |
|
| 2021/03/22 | 7 | 42.95 | 8 | 43.04 | 42.95 | -1 | 13,468 | -0.01% |
|
| 2021/03/19 | 18.4 | 43.57 | 7 | 43.71 | 43.50 | 11.4 | 13,552 | 0.08% |
|
| 2021/03/18 | 10 | 43.22 | 25.9 | 43.11 | 43.75 | -15.9 | 13,281 | -0.12% |
|
| 2021/03/17 | 17 | 40.03 | 107 | 40.66 | 40.65 | -90 | 12,769 | -0.70% |
大賣/
|
| 2021/03/16 | 68 | 38.01 | 11 | 38.20 | 38.60 | 57 | 11,893 | 0.48% |
|
| 2021/03/15 | 8 | 38.48 | 19.5 | 38.42 | 38.20 | -11.5 | 11,979 | -0.10% |
|
| 2021/03/12 | 0 | 0.00 | 3 | 37.35 | 37.40 | -3 | 11,844 | -0.03% |
|
| 2021/03/11 | 2 | 36.35 | 4 | 36.61 | 36.80 | -2 | 12,524 | -0.02% |
|
| 2021/03/10 | 16 | 36.56 | 3 | 36.77 | 36.50 | 13 | 13,196 | 0.10% |
|
| 2021/03/09 | 3 | 36.20 | 7.2 | 36.42 | 36.65 | -4.2 | 13,568 | -0.03% |
|
| 2021/03/08 | 7 | 36.96 | 4.2 | 37.09 | 36.70 | 2.8 | 13,606 | 0.02% |
|
| 2021/03/05 | 5 | 37.30 | 4 | 37.16 | 37.10 | 1 | 13,632 | 0.01% |
|
| 2021/03/04 | 7 | 37.64 | 13 | 37.36 | 37.35 | -6 | 13,696 | -0.04% |
|
| 2021/03/03 | 6 | 37.01 | 3 | 37.03 | 37.75 | 3 | 13,544 | 0.02% |
|
| 2021/03/02 | 24 | 38.07 | 10 | 38.19 | 37.30 | 14 | 13,437 | 0.10% |
|
| 2021/02/26 | 14 | 37.74 | 10 | 37.79 | 37.70 | 4 | 13,320 | 0.03% |
|
| 2021/02/25 | 10 | 37.72 | 25 | 38.03 | 38.95 | -15 | 13,274 | -0.11% |
|
| 2021/02/24 | 5 | 37.13 | 12 | 37.15 | 37.00 | -7 | 13,110 | -0.05% |
|
| 2021/02/23 | 5 | 36.52 | 2 | 36.45 | 36.50 | 3 | 12,989 | 0.02% |
|
| 2021/02/22 | 7 | 37.84 | 7 | 37.70 | 37.25 | 0 | 12,899 | 0.00% |
|
| 2021/02/19 | 4 | 36.88 | 39 | 36.97 | 37.35 | -35 | 12,757 | -0.27% |
|
| 2021/02/18 | 3 | 35.47 | 9 | 35.88 | 36.45 | -6 | 12,566 | -0.05% |
|
| 2021/02/17 | 6 | 35.38 | 5 | 35.54 | 35.25 | 1 | 12,409 | 0.01% |
|
| 2021/02/05 | 2 | 34.35 | 3 | 34.55 | 34.35 | -1 | 12,224 | -0.01% |
|
| 2021/02/04 | 6 | 34.29 | 2 | 34.15 | 34.00 | 4 | 12,219 | 0.03% |
|
| 2021/02/03 | 6 | 34.27 | 2 | 34.30 | 34.35 | 4 | 12,306 | 0.03% |
|
| 2021/02/02 | 6 | 34.79 | 3 | 34.58 | 34.70 | 3 | 12,344 | 0.02% |
|
| 2021/02/01 | 9 | 33.29 | 8 | 33.40 | 33.65 | 1 | 12,206 | 0.01% |
|
| 2021/01/29 | 11.3 | 34.11 | 5 | 34.41 | 33.65 | 6.3 | 12,151 | 0.05% |
|
| 2021/01/28 | 10 | 34.55 | 6 | 34.59 | 34.50 | 4 | 12,056 | 0.03% |
|
| 2021/01/27 | 8 | 35.50 | 2 | 35.88 | 35.25 | 6 | 11,987 | 0.05% |
|
| 2021/01/26 | 0 | 0.00 | 1 | 35.25 | 35.00 | -1 | 11,917 | -0.01% |
|
| 2021/01/25 | 4 | 36.28 | 1 | 36.30 | 36.30 | 3 | 11,730 | 0.03% |
|
| 2021/01/22 | 2 | 37.00 | 9 | 37.00 | 37.25 | -7 | 11,588 | -0.06% |
|
| 2021/01/21 | 11 | 36.79 | 15 | 36.84 | 37.10 | -4 | 11,389 | -0.04% |
|
| 2021/01/20 | 2 | 37.45 | 27 | 37.10 | 35.70 | -25 | 11,107 | -0.23% |
|
| 2021/01/19 | 1 | 37.30 | 12.3 | 37.30 | 37.05 | -11.3 | 10,777 | -0.10% |
|
| 2021/01/18 | 2 | 36.25 | 9 | 36.30 | 36.35 | -7 | 10,311 | -0.07% |
|
| 2021/01/15 | 2 | 36.40 | 19 | 36.58 | 35.55 | -17 | 10,167 | -0.17% |
|
| 2021/01/14 | 4 | 36.16 | 7 | 36.09 | 36.30 | -3 | 9,987 | -0.03% |
|
| 2021/01/13 | 9 | 36.21 | 30 | 36.32 | 36.40 | -21 | 9,871 | -0.21% |
|
| 2021/01/12 | 66 | 36.34 | 5 | 35.98 | 35.80 | 61 | 9,708 | 0.63% |
|
| 2021/01/11 | 0 | 0.00 | 7 | 35.61 | 35.65 | -7 | 9,181 | -0.08% |
|
| 2021/01/08 | 7 | 35.24 | 3 | 35.12 | 35.10 | 4 | 9,041 | 0.04% |
|
| 2021/01/07 | 0 | 0.00 | 2 | 35.23 | 35.25 | -2 | 8,917 | -0.02% |
|
| 2021/01/06 | 12 | 34.90 | 5 | 35.06 | 34.45 | 7 | 8,790 | 0.08% |
|
| 2021/01/05 | 6 | 34.51 | 7 | 34.65 | 34.85 | -1 | 8,607 | -0.01% |
|
| 2021/01/04 | 2 | 34.55 | 4 | 34.60 | 34.70 | -2 | 8,560 | -0.02% |
|
| 2020/12/31 | 2 | 34.80 | 1 | 34.95 | 34.35 | 1 | 8,526 | 0.01% |
|
| 2020/12/30 | 3 | 34.70 | 3 | 34.75 | 34.70 | 0 | 8,473 | 0.00% |
|
| 2020/12/29 | 4 | 34.91 | 6 | 35.03 | 35.00 | -2 | 8,439 | -0.02% |
|
| 2020/12/28 | 3 | 34.30 | 1 | 34.30 | 34.50 | 2 | 8,260 | 0.02% |
|
| 2020/12/25 | 10 | 34.52 | 7 | 34.39 | 34.40 | 3 | 8,197 | 0.04% |
|
| 2020/12/24 | 2 | 33.73 | 4 | 33.65 | 34.05 | -2 | 8,103 | -0.02% |
|
| 2020/12/23 | 4 | 33.45 | 0 | 0.00 | 33.50 | 4 | 8,069 | 0.05% |
|
| 2020/12/22 | 1.1 | 34.26 | 2 | 33.70 | 33.50 | -0.9 | 8,055 | -0.01% |
|
| 2020/12/18 | 6 | 34.58 | 2 | 34.70 | 34.70 | 4 | 7,861 | 0.05% |
|
| 2020/12/17 | 10 | 34.89 | 2.4 | 34.86 | 34.95 | 7.6 | 7,605 | 0.10% |
|
| 2020/12/16 | 1 | 34.65 | 0 | 0.00 | 34.55 | 1 | 7,451 | 0.01% |
|
| 2020/12/15 | 15.2 | 35.31 | 22 | 35.49 | 34.65 | -6.8 | 7,247 | -0.09% |
|
| 2020/12/14 | 20 | 37.06 | 6 | 37.08 | 36.60 | 14 | 6,932 | 0.20% |
|
| 2020/12/11 | 6 | 36.84 | 13 | 36.88 | 37.15 | -7 | 6,728 | -0.10% |
|
| 2020/12/10 | 12 | 36.64 | 10 | 36.87 | 36.75 | 2 | 6,262 | 0.03% |
|
| 2020/12/09 | 15 | 36.77 | 5.8 | 36.37 | 37.05 | 9.2 | 6,067 | 0.15% |
|
| 2020/12/08 | 6 | 35.83 | 7 | 36.23 | 36.25 | -1 | 5,772 | -0.02% |
|
| 2020/12/07 | 16 | 36.46 | 7.1 | 37.18 | 36.50 | 8.9 | 5,536 | 0.16% |
|
| 2020/12/04 | 21 | 34.87 | 30 | 35.02 | 35.70 | -9 | 4,719 | -0.19% |
|
| 2020/12/03 | 4 | 33.25 | 8 | 33.49 | 33.20 | -4 | 3,957 | -0.10% |
|
| 2020/12/02 | 1 | 32.30 | 3 | 32.33 | 32.30 | -2 | 3,599 | -0.06% |
|
| 2020/12/01 | 1 | 31.85 | 0 | 0.00 | 32.00 | 1 | 3,505 | 0.03% |
|
| 2020/11/30 | 0 | 0.00 | 2 | 31.50 | 31.85 | -2 | 3,431 | -0.06% |
|
| 2020/11/27 | 3 | 31.33 | 1 | 31.55 | 31.25 | 2 | 3,315 | 0.06% |
|
| 2020/11/26 | 0 | 0.00 | 1 | 31.15 | 31.50 | -1 | 3,295 | -0.03% |
|
| 2020/11/25 | 2 | 31.43 | 7 | 31.11 | 31.20 | -5 | 3,292 | -0.15% |
|
| 2020/11/24 | 4 | 32.24 | 1 | 31.80 | 31.65 | 3 | 3,235 | 0.09% |
|
| 2020/11/23 | 1 | 31.05 | 6 | 31.31 | 31.95 | -5 | 3,045 | -0.16% |
|
| 2020/11/20 | 1 | 30.10 | 9 | 30.05 | 30.20 | -8 | 2,843 | -0.28% |
|
| 2020/11/19 | 3 | 30.55 | 1 | 30.60 | 30.35 | 2 | 2,834 | 0.07% |
|
| 2020/11/18 | 2 | 30.50 | 5 | 30.41 | 30.45 | -3 | 2,811 | -0.11% |
|
| 2020/11/17 | 1 | 30.20 | 1 | 30.25 | 30.05 | 0 | 2,786 | 0.00% |
|
| 2020/11/16 | 0 | 0.00 | 12 | 30.02 | 30.00 | -12 | 2,838 | -0.42% |
|
| 2020/11/13 | 2 | 29.40 | 1 | 29.40 | 29.50 | 1 | 2,841 | 0.04% |
|
| 2020/11/12 | 5 | 29.65 | 1 | 29.70 | 29.30 | 4 | 2,825 | 0.14% |
|
| 2020/11/11 | 0 | 0.00 | 2 | 30.00 | 30.00 | -2 | 2,791 | -0.07% |
|
| 2020/11/10 | 5 | 29.90 | 13 | 29.88 | 29.85 | -8 | 2,697 | -0.30% |
|
| 2020/11/09 | 4 | 29.18 | 2 | 29.13 | 29.30 | 2 | 2,667 | 0.07% |
|
| 2020/11/06 | 0 | 0.00 | 2 | 28.83 | 28.90 | -2 | 2,688 | -0.07% |
|
| 2020/11/05 | 3 | 28.73 | 2 | 28.80 | 28.75 | 1 | 2,712 | 0.04% |
|
| 2020/11/04 | 4 | 28.71 | 2 | 28.73 | 28.85 | 2 | 2,722 | 0.07% |
|
| 2020/11/03 | 0 | 0.00 | 1 | 28.70 | 28.65 | -1 | 2,729 | -0.04% |
|
| 2020/11/02 | 2 | 28.05 | 0 | 0.00 | 28.05 | 2 | 2,762 | 0.07% |
|
| 2020/10/30 | 1 | 28.20 | 1 | 28.40 | 28.15 | 0 | 2,794 | 0.00% |
|
| 2020/10/29 | 4 | 28.25 | 2 | 28.40 | 28.40 | 2 | 2,774 | 0.07% |
|
| 2020/10/28 | 3 | 28.78 | 2 | 29.03 | 28.75 | 1 | 2,779 | 0.04% |
|
| 2020/10/27 | 1 | 28.95 | 1 | 29.05 | 29.00 | 0 | 2,804 | 0.00% |
|
| 2020/10/23 | 2 | 29.30 | 1 | 29.35 | 29.35 | 1 | 2,911 | 0.03% |
|
| 2020/10/22 | 2 | 29.05 | 2 | 29.08 | 29.40 | 0 | 2,968 | 0.00% |
|
| 2020/10/21 | 1 | 29.05 | 1 | 29.15 | 29.10 | 0 | 2,991 | 0.00% |
|
| 2020/10/20 | 3 | 29.08 | 8 | 28.98 | 29.15 | -5 | 3,036 | -0.16% |
|
| 2020/10/19 | 3 | 28.83 | 0 | 0.00 | 28.75 | 3 | 3,026 | 0.10% |
|
| 2020/10/16 | 6 | 29.03 | 6 | 28.91 | 28.85 | 0 | 3,060 | 0.00% |
|
| 2020/10/15 | 2 | 29.10 | 10 | 29.24 | 29.05 | -8 | 3,078 | -0.26% |
|
| 2020/10/14 | 10 | 29.20 | 1 | 29.25 | 29.15 | 9 | 3,108 | 0.29% |
|
| 2020/10/12 | 1 | 29.00 | 5 | 29.15 | 29.10 | -4 | 3,197 | -0.13% |
|
| 2020/10/07 | 0 | 0.00 | 1 | 28.65 | 28.65 | -1 | 3,229 | -0.03% |
|
| 2020/10/06 | 6 | 28.92 | 4 | 28.73 | 28.75 | 2 | 3,276 | 0.06% |
|
| 2020/10/05 | 3 | 28.43 | 1 | 28.50 | 28.40 | 2 | 3,325 | 0.06% |
|
| 2020/09/30 | 1 | 28.35 | 4 | 28.45 | 28.55 | -3 | 3,383 | -0.09% |
|
| 2020/09/29 | 6 | 28.18 | 1 | 28.40 | 28.30 | 5 | 3,453 | 0.14% |
|
| 2020/09/28 | 4 | 28.14 | 3 | 27.82 | 28.30 | 1 | 3,589 | 0.03% |
|
| 2020/09/25 | 9 | 27.69 | 5 | 27.57 | 27.25 | 4 | 3,869 | 0.10% |
|
| 2020/09/24 | 5 | 28.07 | 5 | 28.08 | 28.05 | 0 | 4,006 | 0.00% |
|
| 2020/09/23 | 6 | 28.75 | 1 | 29.05 | 28.55 | 5 | 4,036 | 0.12% |
|
| 2020/09/22 | 2 | 29.05 | 8 | 29.03 | 28.95 | -6 | 4,251 | -0.14% |
|
| 2020/09/21 | 0 | 0.00 | 1 | 29.90 | 29.45 | -1 | 4,412 | -0.02% |
|
| 2020/09/17 | 3 | 29.55 | 0 | 0.00 | 29.90 | 3 | 4,521 | 0.07% |
|
| 2020/09/16 | 2 | 29.55 | 0 | 0.00 | 29.50 | 2 | 4,532 | 0.04% |
|
| 2020/09/15 | 0 | 0.00 | 1 | 29.60 | 29.65 | -1 | 4,594 | -0.02% |
|
| 2020/09/14 | 1 | 29.50 | 2 | 28.90 | 29.50 | -1 | 4,750 | -0.02% |
|
| 2020/09/11 | 1 | 28.70 | 0 | 0.00 | 28.55 | 1 | 4,866 | 0.02% |
|
| 2020/09/10 | 1 | 29.30 | 0 | 0.00 | 28.95 | 1 | 4,959 | 0.02% |
|
| 2020/09/09 | 4 | 29.00 | 0 | 0.00 | 29.30 | 4 | 5,069 | 0.08% |
|
| 2020/09/07 | 0 | 0.00 | 1 | 29.20 | 29.30 | -1 | 5,260 | -0.02% |
|
| 2020/09/04 | 4 | 28.88 | 0 | 0.00 | 29.10 | 4 | 5,470 | 0.07% |
|
| 2020/09/02 | 1 | 29.20 | 1 | 29.30 | 29.40 | 0 | 5,595 | 0.00% |
|
| 2020/09/01 | 0 | 0.00 | 11 | 29.05 | 29.15 | -11 | 5,690 | -0.19% |
|
| 2020/08/31 | 1 | 29.15 | 0 | 0.00 | 29.10 | 1 | 5,780 | 0.02% |
|
| 2020/08/27 | 5 | 29.85 | 0 | 0.00 | 29.65 | 5 | 6,192 | 0.08% |
|
| 2020/08/25 | 1 | 29.55 | 0 | 0.00 | 29.80 | 1 | 6,970 | 0.01% |
|
| 2020/08/24 | 0 | 0.00 | 4 | 29.25 | 29.20 | -4 | 6,975 | -0.06% |
|
| 2020/08/21 | 6 | 29.35 | 1 | 29.10 | 29.25 | 5 | 7,034 | 0.07% |
|
| 2020/08/20 | 5 | 29.69 | 5 | 29.32 | 29.10 | 0 | 7,055 | 0.00% |
|
| 2020/08/19 | 6 | 30.80 | 5 | 31.03 | 30.60 | 1 | 7,002 | 0.01% |
|
| 2020/08/18 | 4 | 31.55 | 3 | 31.75 | 31.45 | 1 | 6,951 | 0.01% |
|
| 2020/08/17 | 2 | 31.90 | 0 | 0.00 | 31.95 | 2 | 6,996 | 0.03% |
|
| 2020/08/14 | 1 | 31.75 | 1 | 31.90 | 31.90 | 0 | 7,147 | 0.00% |
|
| 2020/08/13 | 4 | 32.11 | 2 | 32.60 | 31.85 | 2 | 7,177 | 0.03% |
|
| 2020/08/12 | 0 | 0.00 | 12 | 32.07 | 32.15 | -12 | 7,191 | -0.17% |
|
| 2020/08/11 | 2 | 31.83 | 5 | 31.89 | 31.75 | -3 | 7,203 | -0.04% |
|
| 2020/08/10 | 1 | 32.15 | 6 | 32.35 | 32.15 | -5 | 7,257 | -0.07% |
|
| 2020/08/07 | 1 | 32.05 | 1 | 32.25 | 31.90 | 0 | 7,338 | 0.00% |
|
| 2020/08/06 | 4 | 32.34 | 7 | 32.36 | 32.20 | -3 | 7,384 | -0.04% |
|
| 2020/08/05 | 8 | 32.54 | 8 | 32.58 | 32.55 | 0 | 7,428 | 0.00% |
|
| 2020/08/03 | 1 | 31.95 | 4 | 31.99 | 31.95 | -3 | 7,742 | -0.04% |
|
| 2020/07/31 | 2 | 31.88 | 0 | 0.00 | 31.90 | 2 | 8,030 | 0.02% |
|
| 2020/07/30 | 0 | 0.00 | 1 | 32.40 | 32.00 | -1 | 8,114 | -0.01% |
|
| 2020/07/29 | 4 | 30.90 | 3 | 31.00 | 31.15 | 1 | 8,296 | 0.01% |
|
| 2020/07/28 | 5 | 31.14 | 9 | 31.40 | 30.35 | -4 | 8,465 | -0.05% |
|
| 2020/07/27 | 7 | 31.13 | 3 | 31.02 | 31.20 | 4 | 8,491 | 0.05% |
|
| 2020/07/24 | 7 | 31.94 | 4 | 31.95 | 31.45 | 3 | 8,488 | 0.04% |
|
| 2020/07/23 | 18 | 32.33 | 2 | 32.38 | 32.35 | 16 | 8,495 | 0.19% |
|
| 2020/07/22 | 1 | 32.65 | 3 | 32.20 | 32.65 | -2 | 8,636 | -0.02% |
|
| 2020/07/21 | 5 | 32.05 | 2 | 32.08 | 32.00 | 3 | 8,655 | 0.03% |
|
| 2020/07/20 | 11 | 31.40 | 4 | 31.49 | 31.65 | 7 | 8,689 | 0.08% |
|
| 2020/07/17 | 7 | 32.06 | 6 | 32.03 | 31.75 | 1 | 8,692 | 0.01% |
|
| 2020/07/16 | 7 | 32.39 | 8 | 32.37 | 32.15 | -1 | 8,729 | -0.01% |
|
| 2020/07/15 | 9 | 32.46 | 7.7 | 32.40 | 32.30 | 1.3 | 8,733 | 0.01% |
|
| 2020/07/14 | 3 | 32.30 | 4 | 32.43 | 32.25 | -1 | 8,813 | -0.01% |
|
| 2020/07/13 | 9 | 32.66 | 2 | 32.65 | 32.80 | 7 | 8,851 | 0.08% |
|
| 2020/07/10 | 3 | 32.28 | 7 | 32.36 | 32.00 | -4 | 8,986 | -0.04% |
|
| 2020/07/09 | 2 | 33.08 | 2 | 33.15 | 32.90 | 0 | 8,967 | 0.00% |
|
| 2020/07/07 | 4 | 33.90 | 6 | 33.58 | 33.65 | -2 | 9,043 | -0.02% |
|
| 2020/07/06 | 10 | 34.52 | 63 | 34.10 | 34.00 | -53 | 9,022 | -0.59% |
|
| 2020/07/03 | 0 | 0.00 | 4.7 | 33.36 | 33.40 | -4.7 | 8,798 | -0.05% |
|
| 2020/07/02 | 51 | 31.93 | 7 | 32.05 | 32.40 | 44 | 8,730 | 0.50% |
|
| 2020/07/01 | 10 | 31.94 | 6 | 32.09 | 31.60 | 4 | 8,715 | 0.05% |
|
| 2020/06/30 | 8 | 33.65 | 13 | 33.82 | 33.80 | -5 | 8,505 | -0.06% |
|
| 2020/06/29 | 17 | 33.17 | 10 | 33.43 | 33.50 | 7 | 8,367 | 0.08% |
|
| 2020/06/24 | 8 | 33.57 | 3 | 33.45 | 33.55 | 5 | 8,360 | 0.06% |
|
| 2020/06/23 | 5 | 34.15 | 7 | 33.91 | 33.85 | -2 | 8,358 | -0.02% |
|
| 2020/06/22 | 2 | 34.30 | 2 | 34.40 | 34.20 | 0 | 8,367 | 0.00% |
|
| 2020/06/19 | 2 | 34.65 | 5 | 34.79 | 34.80 | -3 | 8,473 | -0.04% |
|
| 2020/06/18 | 2 | 34.08 | 6 | 34.25 | 34.50 | -4 | 8,355 | -0.05% |
|
| 2020/06/17 | 5 | 33.91 | 29 | 34.15 | 33.75 | -24 | 8,233 | -0.29% |
|
| 2020/06/16 | 4 | 33.20 | 3 | 33.50 | 33.60 | 1 | 8,204 | 0.01% |
|
| 2020/06/15 | 4 | 32.80 | 26 | 33.05 | 32.55 | -22 | 8,277 | -0.27% |
|
| 2020/06/12 | 8 | 32.89 | 6 | 32.87 | 33.25 | 2 | 8,262 | 0.02% |
|
| 2020/06/11 | 8 | 33.52 | 13 | 33.91 | 33.45 | -5 | 8,238 | -0.06% |
|
| 2020/06/10 | 1 | 33.50 | 4 | 33.50 | 33.35 | -3 | 8,093 | -0.04% |
|
| 2020/06/09 | 3 | 33.13 | 10.3 | 33.14 | 33.10 | -7.3 | 8,205 | -0.09% |
|
| 2020/06/08 | 1 | 33.55 | 3 | 33.55 | 33.65 | -2 | 8,314 | -0.02% |
|
| 2020/06/05 | 7 | 33.29 | 17 | 33.49 | 33.35 | -10 | 8,602 | -0.12% |
|
| 2020/06/04 | 18 | 32.91 | 0 | 0.00 | 32.90 | 18 | 8,829 | 0.20% |
|
| 2020/06/03 | 10 | 33.30 | 7 | 33.29 | 33.25 | 3 | 8,871 | 0.03% |
|
| 2020/06/02 | 51 | 34.12 | 10 | 34.18 | 34.05 | 41 | 8,641 | 0.47% |
|
| 2020/06/01 | 2 | 31.70 | 3 | 31.60 | 32.15 | -1 | 8,011 | -0.01% |
|
| 2020/05/29 | 3 | 31.03 | 3 | 31.13 | 30.90 | 0 | 7,960 | 0.00% |
|
| 2020/05/28 | 8 | 31.23 | 8 | 31.11 | 30.90 | 0 | 7,960 | 0.00% |
|
| 2020/05/27 | 2 | 31.63 | 6 | 31.53 | 31.55 | -4 | 7,943 | -0.05% |
|
| 2020/05/26 | 10 | 31.41 | 5 | 31.52 | 31.35 | 5 | 7,928 | 0.06% |
|
| 2020/05/25 | 4 | 30.94 | 2 | 31.15 | 31.50 | 2 | 7,894 | 0.03% |
|
| 2020/05/22 | 2 | 31.60 | 3 | 31.88 | 31.40 | -1 | 7,883 | -0.01% |
|
| 2020/05/21 | 0 | 0.00 | 1 | 31.60 | 32.05 | -1 | 7,858 | -0.01% |
|
| 2020/05/20 | 1 | 31.05 | 3 | 30.67 | 31.10 | -2 | 7,707 | -0.03% |
|
| 2020/05/19 | 3 | 30.57 | 5 | 30.70 | 30.45 | -2 | 7,691 | -0.03% |
|
| 2020/05/18 | 11 | 30.45 | 8 | 30.54 | 30.25 | 3 | 7,642 | 0.04% |
|
| 2020/05/15 | 7 | 30.99 | 9 | 31.39 | 30.80 | -2 | 7,614 | -0.03% |
|
| 2020/05/14 | 14 | 31.80 | 7 | 31.81 | 31.15 | 7 | 7,541 | 0.09% |
|
| 2020/05/13 | 2 | 32.20 | 3 | 32.18 | 32.40 | -1 | 7,448 | -0.01% |
|
| 2020/05/12 | 4 | 32.39 | 19 | 32.45 | 32.30 | -15 | 7,429 | -0.20% |
|
| 2020/05/11 | 13 | 32.71 | 5 | 32.86 | 32.55 | 8 | 7,377 | 0.11% |
|
| 2020/05/08 | 14 | 31.92 | 16 | 32.11 | 32.20 | -2 | 7,245 | -0.03% |
|
| 2020/05/07 | 22 | 32.00 | 3 | 32.13 | 31.60 | 19 | 7,055 | 0.27% |
|
| 2020/05/06 | 5 | 31.57 | 6 | 31.57 | 31.75 | -1 | 6,778 | -0.01% |
|
| 2020/05/05 | 8 | 31.68 | 7 | 31.79 | 32.00 | 1 | 6,687 | 0.01% |
|
| 2020/05/04 | 1 | 31.65 | 2 | 31.63 | 31.50 | -1 | 6,462 | -0.02% |
|
| 2020/04/30 | 0 | 0.00 | 6 | 30.68 | 30.70 | -6 | 6,301 | -0.10% |
|
| 2020/04/29 | 0 | 0.00 | 2 | 30.15 | 30.15 | -2 | 6,271 | -0.03% |
|
| 2020/04/28 | 1 | 30.00 | 3 | 30.50 | 30.10 | -2 | 6,275 | -0.03% |
|
| 2020/04/27 | 4 | 30.36 | 16 | 30.37 | 30.35 | -12 | 6,328 | -0.19% |
|
| 2020/04/24 | 5 | 29.20 | 10 | 28.96 | 29.30 | -5 | 6,208 | -0.08% |
|
| 2020/04/23 | 10 | 28.82 | 5 | 28.89 | 28.55 | 5 | 6,138 | 0.08% |
|
| 2020/04/22 | 7 | 28.49 | 2 | 28.63 | 28.80 | 5 | 6,075 | 0.08% |
|
| 2020/04/21 | 10 | 29.08 | 8 | 28.86 | 28.60 | 2 | 6,050 | 0.03% |
|
| 2020/04/20 | 6.3 | 29.45 | 12 | 29.27 | 29.30 | -5.7 | 5,994 | -0.10% |
|
| 2020/04/17 | 18 | 29.44 | 14 | 29.51 | 29.00 | 4 | 5,936 | 0.07% |
|
| 2020/04/16 | 22 | 29.51 | 7 | 29.50 | 29.25 | 15 | 5,879 | 0.26% |
|
| 2020/04/15 | 16 | 29.44 | 10 | 29.36 | 29.60 | 6 | 5,868 | 0.10% |
|
| 2020/04/14 | 4 | 28.20 | 8 | 28.31 | 28.55 | -4 | 5,710 | -0.07% |
|
| 2020/04/13 | 16 | 27.93 | 4 | 28.00 | 27.90 | 12 | 5,703 | 0.21% |
|
| 2020/04/10 | 5 | 28.66 | 0 | 0.00 | 28.45 | 5 | 5,665 | 0.09% |
|
| 2020/04/09 | 1 | 28.45 | 2 | 28.68 | 29.25 | -1 | 5,567 | -0.02% |
|
| 2020/04/08 | 2 | 27.70 | 1 | 28.35 | 28.35 | 1 | 5,455 | 0.02% |
|
| 2020/04/06 | 0 | 26.90 | 0 | 0.00 | 26.75 | 0 | 5,338 | 0.00% |
|
| 2020/04/01 | 0 | 0.00 | 1 | 26.65 | 26.95 | -1 | 5,322 | -0.02% |
|
| 2020/03/31 | 1 | 26.70 | 1 | 26.65 | 26.60 | 0 | 5,317 | 0.00% |
|
| 2020/03/27 | 1 | 26.85 | 1 | 26.65 | 26.15 | 0 | 5,279 | 0.00% |
|
| 2020/03/26 | 0 | 0.00 | 5 | 26.41 | 26.60 | -5 | 5,191 | -0.10% |
|
| 2020/03/25 | 5 | 26.80 | 0 | 0.00 | 26.55 | 5 | 5,159 | 0.10% |
|
| 2020/03/24 | 1 | 26.20 | 0 | 0.00 | 25.80 | 1 | 5,009 | 0.02% |
|
| 2020/03/23 | 0 | 0.00 | 8 | 24.69 | 25.20 | -8 | 4,975 | -0.16% |
|
| 2020/03/20 | 5 | 25.74 | 1 | 25.90 | 25.95 | 4 | 5,061 | 0.08% |
|
| 2020/03/19 | 5 | 23.53 | 7 | 23.96 | 24.30 | -2 | 4,986 | -0.04% |
|
| 2020/03/18 | 9 | 25.61 | 8 | 25.59 | 25.00 | 1 | 4,972 | 0.02% |
|
| 2020/03/17 | 4 | 25.49 | 6 | 25.27 | 25.45 | -2 | 4,949 | -0.04% |
|
| 2020/03/16 | 9 | 26.56 | 9 | 26.97 | 25.50 | 0 | 4,935 | 0.00% |
|
| 2020/03/13 | 12 | 25.97 | 7 | 26.41 | 26.95 | 5 | 4,851 | 0.10% |
|
| 2020/03/12 | 14 | 28.35 | 14 | 28.71 | 28.10 | 0 | 4,697 | 0.00% |
|
| 2020/03/11 | 26 | 30.34 | 11 | 30.83 | 29.80 | 15 | 4,571 | 0.33% |
|
| 2020/03/10 | 13 | 30.96 | 15 | 31.09 | 32.50 | -2 | 4,266 | -0.05% |
|
| 2020/03/09 | 0 | 0.00 | 3 | 30.75 | 30.70 | -3 | 4,076 | -0.07% |
|
| 2020/03/06 | 4 | 30.39 | 2 | 30.15 | 30.55 | 2 | 3,927 | 0.05% |
|
| 2020/03/05 | 1 | 29.75 | 2 | 30.13 | 30.10 | -1 | 3,952 | -0.03% |
|
| 2020/03/04 | 9 | 29.42 | 7 | 29.41 | 29.40 | 2 | 4,006 | 0.05% |
|
| 2020/03/03 | 4 | 29.91 | 4 | 29.84 | 30.00 | 0 | 4,069 | 0.00% |
|
| 2020/03/02 | 8 | 29.19 | 8 | 29.10 | 29.15 | 0 | 4,070 | 0.00% |
|
| 2020/02/27 | 3 | 29.83 | 3 | 30.37 | 29.45 | 0 | 4,078 | 0.00% |
|
| 2020/02/26 | 4 | 30.56 | 4 | 30.59 | 30.45 | 0 | 4,107 | 0.00% |
|
| 2020/02/25 | 5 | 30.59 | 8 | 30.58 | 30.65 | -3 | 4,183 | -0.07% |
|
| 2020/02/21 | 5 | 30.89 | 3 | 31.15 | 30.85 | 2 | 4,351 | 0.05% |
|
| 2020/02/20 | 2 | 31.40 | 1 | 31.35 | 31.25 | 1 | 4,427 | 0.02% |
|
| 2020/02/19 | 3 | 31.13 | 1 | 31.25 | 31.10 | 2 | 4,564 | 0.04% |
|
| 2020/02/17 | 0 | 0.00 | 1 | 30.80 | 30.75 | -1 | 5,074 | -0.02% |
|
| 2020/02/14 | 1 | 30.90 | 3 | 31.00 | 31.05 | -2 | 5,331 | -0.04% |
|
| 2020/02/13 | 2 | 30.95 | 5 | 30.94 | 30.65 | -3 | 5,861 | -0.05% |
|
| 2020/02/12 | 3 | 30.72 | 5 | 30.70 | 30.75 | -2 | 6,180 | -0.03% |
|
| 2020/02/11 | 1 | 30.40 | 0 | 0.00 | 30.75 | 1 | 7,164 | 0.01% |
|
| 2020/02/07 | 3 | 30.00 | 0 | 0.00 | 30.00 | 3 | 7,673 | 0.04% |
|
| 2020/02/06 | 1 | 30.45 | 0 | 0.00 | 30.60 | 1 | 7,685 | 0.01% |
|
| 2020/02/04 | 1 | 29.25 | 0 | 0.00 | 29.55 | 1 | 7,664 | 0.01% |
|
| 2020/01/31 | 2 | 30.00 | 0 | 0.00 | 30.00 | 2 | 7,640 | 0.03% |
|
| 2020/01/30 | 4 | 30.61 | 1 | 31.15 | 29.95 | 3 | 7,627 | 0.04% |
|
| 2020/01/20 | 2 | 33.25 | 0 | 0.00 | 33.25 | 2 | 7,551 | 0.03% |
|
| 2020/01/16 | 3 | 33.85 | 1 | 33.85 | 33.85 | 2 | 7,616 | 0.03% |
|
| 2020/01/09 | 9 | 34.25 | 0 | 0.00 | 34.25 | 9 | 7,821 | 0.12% |
|
| 2020/01/08 | 0.8 | 32.60 | 0 | 0.00 | 32.60 | 0.8 | 7,834 | 0.01% |
|
| 2020/01/06 | 0 | 0.00 | 11 | 33.47 | 33.40 | -11 | 8,007 | -0.14% |
|
| 2020/01/03 | 1 | 34.60 | 0 | 0.00 | 34.20 | 1 | 8,018 | 0.01% |
|
| 2020/01/02 | 2 | 34.45 | 0 | 0.00 | 34.55 | 2 | 8,026 | 0.02% |
|
| 2019/12/31 | 11 | 34.49 | 0 | 0.00 | 34.25 | 11 | 8,043 | 0.14% |
|
| 2019/12/30 | 2 | 34.88 | 0 | 0.00 | 35.10 | 2 | 7,973 | 0.03% |
|
| 2019/12/27 | 3 | 34.92 | 0 | 0.00 | 35.30 | 3 | 7,972 | 0.04% |
|
| 2019/12/26 | 2 | 34.33 | 0 | 0.00 | 34.40 | 2 | 7,974 | 0.03% |
|
| 2019/12/20 | 1 | 35.20 | 0 | 0.00 | 35.20 | 1 | 8,280 | 0.01% |
|
| 2019/12/19 | 0 | 0.00 | 9 | 35.61 | 35.55 | -9 | 8,291 | -0.11% |
|
| 2019/12/18 | 1 | 35.85 | 2 | 35.90 | 35.90 | -1 | 8,293 | -0.01% |
|
| 2019/12/17 | 0 | 0.00 | 3 | 36.57 | 36.25 | -3 | 8,288 | -0.04% |
|
| 2019/12/16 | 0 | 0.00 | 5 | 35.60 | 35.55 | -5 | 8,217 | -0.06% |
|
| 2019/12/13 | 3 | 35.25 | 4 | 36.03 | 35.30 | -1 | 8,241 | -0.01% |
|
| 2019/12/12 | 2 | 35.70 | 1 | 35.85 | 35.85 | 1 | 8,124 | 0.01% |
|
| 2019/12/11 | 0 | 0.00 | 13 | 35.62 | 35.45 | -13 | 8,152 | -0.16% |
|
| 2019/12/10 | 2 | 35.35 | 11 | 35.15 | 35.15 | -9 | 8,208 | -0.11% |
|
| 2019/12/06 | 10 | 34.85 | 0 | 0.00 | 34.85 | 10 | 8,344 | 0.12% |
|
| 2019/12/05 | 2 | 35.00 | 0 | 0.00 | 35.20 | 2 | 8,441 | 0.02% |
|
| 2019/12/04 | 13 | 35.02 | 2 | 34.75 | 35.05 | 11 | 8,507 | 0.13% |
|
| 2019/12/03 | 0 | 0.00 | 1 | 34.00 | 34.20 | -1 | 8,557 | -0.01% |
|
| 2019/12/02 | 9 | 33.46 | 0 | 0.00 | 34.00 | 9 | 8,711 | 0.10% |
|
| 2019/11/29 | 7 | 34.51 | 0 | 0.00 | 34.25 | 7 | 8,695 | 0.08% |
|
| 2019/11/28 | 15 | 35.69 | 10 | 35.30 | 35.20 | 5 | 8,632 | 0.06% |
|
| 2019/11/27 | 12 | 35.58 | 5 | 35.55 | 35.45 | 7 | 8,629 | 0.08% |
|
| 2019/11/26 | 0 | 0.00 | 1 | 35.70 | 35.80 | -1 | 8,686 | -0.01% |
|
| 2019/11/25 | 2 | 35.60 | 0 | 0.00 | 35.65 | 2 | 8,679 | 0.02% |
|
| 2019/11/22 | 2 | 35.48 | 5 | 35.65 | 35.15 | -3 | 8,752 | -0.03% |
|
| 2019/11/20 | 2 | 36.95 | 3 | 36.85 | 36.95 | -1 | 8,683 | -0.01% |
|
| 2019/11/19 | 1 | 36.85 | 1 | 36.70 | 37.10 | 0 | 8,699 | 0.00% |
|
| 2019/11/18 | 7 | 36.77 | 0 | 0.00 | 36.75 | 7 | 8,677 | 0.08% |
|
| 2019/11/15 | 12 | 37.92 | 2 | 37.30 | 36.25 | 10 | 8,639 | 0.12% |
|
| 2019/11/14 | 6.2 | 36.87 | 5 | 37.68 | 36.70 | 1.2 | 8,431 | 0.01% |
|
| 2019/11/13 | 2 | 38.30 | 15 | 37.97 | 37.80 | -13 | 8,297 | -0.16% |
|
| 2019/11/12 | 12 | 37.65 | 22.8 | 37.71 | 38.00 | -10.8 | 8,142 | -0.13% |
|
| 2019/11/11 | 6 | 36.01 | 22 | 36.01 | 35.95 | -16 | 7,823 | -0.20% |
|
| 2019/11/08 | 8 | 34.98 | 27.5 | 35.10 | 35.80 | -19.5 | 7,792 | -0.25% |
|
| 2019/11/07 | 16 | 32.13 | 21 | 32.77 | 33.40 | -5 | 7,242 | -0.07% |
|
| 2019/11/01 | 3 | 30.00 | 0 | 0.00 | 30.55 | 3 | 7,566 | 0.04% |
|
| 2019/10/31 | 0 | 0.00 | 10 | 30.20 | 30.20 | -10 | 7,695 | -0.13% |
|
| 2019/10/29 | 9 | 30.32 | 0 | 0.00 | 30.30 | 9 | 7,851 | 0.11% |
|
| 2019/10/23 | 0 | 0.00 | 2 | 31.30 | 31.45 | -2 | 8,127 | -0.02% |
|
| 2019/10/22 | 13 | 30.65 | 2.8 | 30.75 | 30.75 | 10.2 | 8,168 | 0.12% |
|
| 2019/10/21 | 2 | 30.93 | 0 | 0.00 | 31.00 | 2 | 8,206 | 0.02% |
|
| 2019/10/18 | 0 | 0.00 | 1 | 31.60 | 31.75 | -1 | 8,207 | -0.01% |
|
| 2019/10/17 | 0 | 0.00 | 2 | 31.00 | 31.45 | -2 | 8,213 | -0.02% |
|
| 2019/10/15 | 11 | 30.57 | 3 | 30.73 | 30.65 | 8 | 8,252 | 0.10% |
|
| 2019/10/14 | 2 | 32.35 | 0 | 0.00 | 31.90 | 2 | 8,173 | 0.02% |
|
| 2019/10/09 | 1 | 32.15 | 12 | 32.30 | 32.30 | -11 | 8,148 | -0.13% |
|
| 2019/10/08 | 0 | 0.00 | 1 | 32.60 | 32.70 | -1 | 8,159 | -0.01% |
|
| 2019/10/07 | 13 | 32.28 | 2 | 32.50 | 32.40 | 11 | 8,202 | 0.13% |
|
| 2019/10/04 | 0 | 0.00 | 2 | 32.35 | 32.30 | -2 | 8,180 | -0.02% |
|
| 2019/10/03 | 0 | 0.00 | 1.8 | 32.45 | 32.45 | -1.8 | 8,173 | -0.02% |
|
| 2019/10/02 | 1 | 33.05 | 1 | 32.85 | 32.95 | 0 | 8,198 | 0.00% |
|
| 2019/10/01 | 2 | 32.93 | 0 | 0.00 | 32.95 | 2 | 8,163 | 0.02% |
|
| 2019/09/27 | 1 | 31.70 | 0 | 0.00 | 31.55 | 1 | 8,072 | 0.01% |
|
| 2019/09/24 | 3 | 33.13 | 1 | 32.95 | 33.20 | 2 | 7,911 | 0.03% |
|
| 2019/09/23 | 0 | 0.00 | 9.8 | 33.58 | 33.45 | -9.8 | 7,902 | -0.12% |
|
| 2019/09/20 | 0 | 0.00 | 2.2 | 33.23 | 33.40 | -2.2 | 7,900 | -0.03% |
|
| 2019/09/19 | 3 | 33.23 | 2 | 33.00 | 33.10 | 1 | 7,870 | 0.01% |
|
| 2019/09/18 | 1 | 33.15 | 6 | 33.23 | 33.30 | -5 | 7,826 | -0.06% |
|
| 2019/09/12 | 0 | 0.00 | 15 | 33.70 | 34.00 | -15 | 7,669 | -0.20% |
|
| 2019/09/11 | 1 | 33.35 | 0.8 | 33.25 | 33.45 | 0.2 | 7,566 | 0.00% |
|
| 2019/09/09 | 3 | 33.20 | 0.5 | 32.50 | 32.65 | 2.5 | 7,367 | 0.03% |
|
| 2019/09/06 | 0 | 0.00 | 14.5 | 32.85 | 32.90 | -14.5 | 7,200 | -0.20% |
|
| 2019/09/05 | 10 | 32.15 | 0 | 0.00 | 32.50 | 10 | 7,044 | 0.14% |
|
| 2019/09/04 | 1 | 32.15 | 7 | 31.98 | 32.15 | -6 | 6,853 | -0.09% |
|
| 2019/09/03 | 30 | 31.20 | 0 | 0.00 | 31.20 | 30 | 6,666 | 0.45% |
|
| 2019/09/02 | 2 | 31.20 | 3 | 31.13 | 31.20 | -1 | 6,637 | -0.02% |
|
| 2019/08/30 | 31 | 30.61 | 3 | 30.95 | 30.80 | 28 | 6,613 | 0.42% |
|
| 2019/08/27 | 0 | 0.00 | 1.7 | 30.89 | 30.70 | -1.7 | 6,492 | -0.03% |
|
| 2019/08/26 | 1 | 30.25 | 0 | 0.00 | 30.25 | 1 | 6,376 | 0.02% |
|
| 2019/08/22 | 1 | 30.75 | 10 | 30.58 | 30.55 | -9 | 6,232 | -0.14% |
|
| 2019/08/21 | 1 | 30.95 | 1 | 30.60 | 30.55 | 0 | 6,268 | 0.00% |
|
| 2019/08/20 | 3 | 30.65 | 10 | 30.58 | 30.60 | -7 | 6,373 | -0.11% |
|
| 2019/08/19 | 1 | 30.25 | 4 | 30.16 | 30.15 | -3 | 6,273 | -0.05% |
|
| 2019/08/16 | 4 | 29.84 | 5 | 29.88 | 29.60 | -1 | 6,315 | -0.02% |
|
| 2019/08/15 | 1 | 28.20 | 5 | 29.17 | 29.40 | -4 | 6,208 | -0.06% |
|
| 2019/08/14 | 13 | 29.57 | 12 | 29.92 | 29.10 | 1 | 6,132 | 0.02% |
|
| 2019/08/13 | 23 | 30.16 | 15 | 30.07 | 29.60 | 8 | 6,004 | 0.13% |
|
| 2019/08/12 | 31.5 | 31.06 | 17.7 | 30.92 | 31.50 | 13.8 | 5,745 | 0.24% |
|
| 2019/08/08 | 6 | 28.80 | 22.5 | 28.71 | 28.95 | -16.5 | 5,320 | -0.31% |
|
| 2019/08/07 | 15 | 27.66 | 27.2 | 28.19 | 27.70 | -12.2 | 5,099 | -0.24% |
|
| 2019/08/06 | 3 | 28.02 | 2 | 28.28 | 28.25 | 1 | 4,788 | 0.02% |
|
| 2019/08/05 | 10 | 28.43 | 3 | 28.50 | 28.45 | 7 | 4,690 | 0.15% |
|
| 2019/08/02 | 1 | 28.10 | 20 | 27.70 | 27.80 | -19 | 4,576 | -0.42% |
|
| 2019/07/31 | 2 | 28.80 | 2 | 28.55 | 28.65 | 0 | 4,485 | 0.00% |
|
| 2019/07/30 | 3 | 28.50 | 7 | 28.24 | 28.20 | -4 | 4,404 | -0.09% |
|
| 2019/07/29 | 5 | 28.60 | 10 | 28.58 | 28.65 | -5 | 4,356 | -0.11% |
|
| 2019/07/26 | 10 | 28.20 | 3 | 28.13 | 28.20 | 7 | 4,290 | 0.16% |
|
| 2019/07/25 | 0 | 0.00 | 6 | 27.81 | 28.05 | -6 | 4,201 | -0.14% |
|
| 2019/07/24 | 0 | 0.00 | 4 | 27.55 | 27.55 | -4 | 4,103 | -0.10% |
|
| 2019/07/23 | 4 | 27.00 | 0 | 0.00 | 26.95 | 4 | 4,053 | 0.10% |
|
| 2019/07/22 | 0 | 0.00 | 4 | 26.40 | 26.65 | -4 | 3,997 | -0.10% |
|
| 2019/07/19 | 0 | 0.00 | 1 | 26.20 | 26.05 | -1 | 3,961 | -0.03% |
|
| 2019/07/18 | 0 | 0.00 | 5 | 25.75 | 26.10 | -5 | 3,956 | -0.13% |
|
| 2019/07/17 | 1 | 25.80 | 0 | 0.00 | 25.90 | 1 | 3,955 | 0.03% |
|
| 2019/07/16 | 1 | 26.05 | 1 | 26.00 | 25.70 | 0 | 3,920 | 0.00% |
|
| 2019/07/11 | 0 | 0.00 | 2 | 25.13 | 25.55 | -2 | 3,970 | -0.05% |
|
| 2019/07/10 | 0 | 0.00 | 1 | 24.85 | 25.00 | -1 | 3,965 | -0.03% |
|
| 2019/07/08 | 0 | 0.00 | 3 | 24.67 | 24.90 | -3 | 4,155 | -0.07% |
|
| 2019/07/05 | 1 | 24.45 | 0 | 0.00 | 24.45 | 1 | 4,362 | 0.02% |
|
| 2019/07/01 | 7 | 24.47 | 1 | 24.40 | 24.50 | 6 | 5,257 | 0.11% |
|
| 2019/06/28 | 3 | 24.00 | 0 | 0.00 | 23.85 | 3 | 5,282 | 0.06% |
|
| 2019/06/27 | 0 | 0.00 | 3 | 24.28 | 24.30 | -3 | 5,388 | -0.06% |
|
| 2019/06/26 | 1 | 23.90 | 0 | 0.00 | 23.90 | 1 | 5,414 | 0.02% |
|
| 2019/06/25 | 0 | 0.00 | 1 | 24.15 | 23.85 | -1 | 5,463 | -0.02% |
|
| 2019/06/24 | 0 | 0.00 | 1 | 24.25 | 24.25 | -1 | 5,501 | -0.02% |
|
| 2019/06/21 | 0 | 0.00 | 2 | 24.25 | 24.30 | -2 | 5,719 | -0.03% |
|
| 2019/06/18 | 1.2 | 23.49 | 1 | 23.40 | 23.40 | 0.2 | 6,351 | 0.00% |
|
| 2019/06/17 | 2 | 23.48 | 0 | 0.00 | 23.45 | 2 | 6,867 | 0.03% |
|
| 2019/06/14 | 0 | 0.00 | 1 | 23.60 | 23.55 | -1 | 7,132 | -0.01% |
|
| 2019/06/13 | 1 | 23.50 | 3 | 23.57 | 23.55 | -2 | 7,190 | -0.03% |
|
| 2019/06/12 | 2 | 23.63 | 0 | 0.00 | 23.75 | 2 | 7,272 | 0.03% |
|
| 2019/06/11 | 0 | 0.00 | 2 | 23.73 | 23.70 | -2 | 7,374 | -0.03% |
|
| 2019/06/10 | 5 | 23.50 | 4 | 23.65 | 23.65 | 1 | 7,424 | 0.01% |
|
| 2019/06/06 | 5 | 23.68 | 1 | 23.30 | 23.35 | 4 | 7,564 | 0.05% |
|
| 2019/06/05 | 1 | 24.20 | 7 | 24.39 | 24.35 | -6 | 7,642 | -0.08% |
|
| 2019/06/04 | 0 | 0.00 | 3 | 23.83 | 23.80 | -3 | 8,110 | -0.04% |
|
| 2019/05/31 | 2 | 23.18 | 2 | 23.00 | 23.30 | 0 | 8,267 | 0.00% |
|
| 2019/05/30 | 7.2 | 22.64 | 2 | 22.68 | 22.65 | 5.2 | 8,407 | 0.06% |
|
| 2019/05/29 | 1 | 22.55 | 2 | 22.53 | 22.35 | -1 | 8,489 | -0.01% |
|
| 2019/05/28 | 1 | 22.25 | 1 | 22.35 | 22.80 | 0 | 8,484 | 0.00% |
|
| 2019/05/27 | 7 | 22.64 | 0 | 0.00 | 22.35 | 7 | 8,381 | 0.08% |
|
| 2019/05/24 | 0 | 0.00 | 3 | 23.60 | 23.50 | -3 | 8,241 | -0.04% |
|
| 2019/05/23 | 7 | 23.57 | 8 | 23.99 | 23.40 | -1 | 8,245 | -0.01% |
|
| 2019/05/21 | 5 | 24.20 | 1 | 24.10 | 24.15 | 4 | 8,123 | 0.05% |
|
| 2019/05/20 | 2 | 24.25 | 0 | 0.00 | 24.20 | 2 | 8,099 | 0.02% |
|
| 2019/05/17 | 0 | 0.00 | 3 | 25.62 | 24.90 | -3 | 8,034 | -0.04% |
|
| 2019/05/16 | 2.3 | 26.01 | 0 | 0.00 | 26.10 | 2.3 | 7,976 | 0.03% |
|
| 2019/05/15 | 1 | 26.20 | 0 | 0.00 | 26.40 | 1 | 7,973 | 0.01% |
|
| 2019/05/14 | 0 | 0.00 | 1 | 25.80 | 26.00 | -1 | 8,024 | -0.01% |
|
| 2019/05/13 | 2.2 | 25.40 | 1 | 25.45 | 25.20 | 1.2 | 7,985 | 0.01% |
|
| 2019/05/10 | 3 | 26.02 | 12 | 25.82 | 25.95 | -9 | 7,966 | -0.11% |
|
| 2019/05/09 | 0 | 0.00 | 2 | 26.00 | 25.95 | -2 | 7,945 | -0.03% |
|
| 2019/05/07 | 2 | 26.60 | 3 | 26.58 | 26.95 | -1 | 7,867 | -0.01% |
|
| 2019/05/06 | 7 | 26.39 | 1 | 26.90 | 26.20 | 6 | 7,826 | 0.08% |
|
| 2019/05/03 | 3 | 27.17 | 9 | 27.34 | 27.35 | -6 | 7,787 | -0.08% |
|
| 2019/05/02 | 8 | 26.79 | 1 | 26.85 | 27.10 | 7 | 7,744 | 0.09% |
|
| 2019/04/30 | 3 | 26.43 | 10 | 26.50 | 26.90 | -7 | 7,734 | -0.09% |
|
| 2019/04/29 | 5 | 26.44 | 24 | 26.81 | 26.70 | -19 | 7,722 | -0.25% |
|
| 2019/04/26 | 5 | 26.97 | 3 | 26.98 | 27.00 | 2 | 7,663 | 0.03% |
|
| 2019/04/25 | 2 | 27.05 | 5 | 27.22 | 27.15 | -3 | 7,644 | -0.04% |
|
| 2019/04/24 | 7 | 26.95 | 2 | 26.88 | 26.85 | 5 | 7,630 | 0.07% |
|
| 2019/04/23 | 5 | 26.87 | 5 | 27.00 | 27.35 | 0 | 7,597 | 0.00% |
|
| 2019/04/22 | 4 | 27.50 | 2 | 27.58 | 27.10 | 2 | 7,548 | 0.03% |
|
| 2019/04/19 | 5 | 27.08 | 5 | 27.10 | 27.55 | 0 | 7,499 | 0.00% |
|
| 2019/04/18 | 12 | 26.99 | 2 | 27.28 | 26.70 | 10 | 7,487 | 0.13% |
|
| 2019/04/17 | 5 | 27.43 | 6 | 27.39 | 27.40 | -1 | 7,426 | -0.01% |
|
| 2019/04/16 | 6 | 27.59 | 0 | 0.00 | 27.60 | 6 | 7,380 | 0.08% |
|
| 2019/04/15 | 9.6 | 27.48 | 6 | 27.52 | 27.75 | 3.6 | 7,365 | 0.05% |
|
| 2019/04/12 | 17 | 27.59 | 7 | 27.68 | 27.45 | 10 | 7,359 | 0.14% |
|
| 2019/04/11 | 2 | 28.88 | 15 | 28.38 | 28.30 | -13 | 7,239 | -0.18% |
|
| 2019/04/10 | 1 | 29.15 | 1 | 29.10 | 29.20 | 0 | 7,017 | 0.00% |
|
| 2019/04/09 | 26 | 28.95 | 23.8 | 28.89 | 29.05 | 2.2 | 6,887 | 0.03% |
|
| 2019/04/08 | 11 | 28.06 | 39 | 28.04 | 27.90 | -28 | 6,616 | -0.42% |
|
| 2019/04/03 | 3 | 27.18 | 0 | 0.00 | 27.20 | 3 | 6,382 | 0.05% |
|
| 2019/04/02 | 0 | 0.00 | 8 | 26.84 | 26.70 | -8 | 6,251 | -0.13% |
|
| 2019/04/01 | 0 | 0.00 | 2 | 26.95 | 26.90 | -2 | 6,185 | -0.03% |
|
| 2019/03/29 | 0 | 0.00 | 2 | 26.35 | 26.20 | -2 | 6,052 | -0.03% |
|
| 2019/03/28 | 4 | 26.29 | 3 | 26.25 | 26.10 | 1 | 6,048 | 0.02% |
|
| 2019/03/27 | 8 | 26.33 | 13 | 26.32 | 26.45 | -5 | 6,038 | -0.08% |
|
| 2019/03/26 | 8 | 27.07 | 2 | 27.60 | 26.60 | 6 | 6,024 | 0.10% |
|
| 2019/03/25 | 3 | 26.97 | 7 | 26.89 | 26.95 | -4 | 5,894 | -0.07% |
|
| 2019/03/22 | 21 | 26.96 | 3 | 27.10 | 26.95 | 18 | 5,890 | 0.31% |
|
| 2019/03/21 | 19 | 27.07 | 27 | 27.14 | 26.95 | -8 | 5,757 | -0.14% |
|
| 2019/03/20 | 4 | 26.10 | 29.2 | 26.19 | 26.45 | -25.2 | 5,487 | -0.46% |
|
| 2019/03/19 | 11 | 25.07 | 3 | 25.05 | 25.20 | 8 | 5,169 | 0.15% |
|
| 2019/03/18 | 2 | 24.40 | 0 | 0.00 | 24.50 | 2 | 4,987 | 0.04% |
|
| 2019/03/15 | 0 | 0.00 | 1 | 24.40 | 24.30 | -1 | 4,960 | -0.02% |
|
| 2019/03/14 | 15.2 | 23.99 | 1 | 24.15 | 23.90 | 14.2 | 4,976 | 0.28% |
|
| 2019/03/13 | 2 | 24.15 | 0 | 0.00 | 24.10 | 2 | 4,987 | 0.04% |
|
| 2019/03/12 | 6 | 24.48 | 0 | 0.00 | 24.20 | 6 | 5,001 | 0.12% |
|
| 2019/03/11 | 4 | 24.54 | 0 | 0.00 | 24.55 | 4 | 4,931 | 0.08% |
|
| 2019/03/08 | 26 | 24.72 | 4 | 24.70 | 24.60 | 22 | 5,016 | 0.44% |
|
| 2019/03/07 | 0 | 0.00 | 2 | 26.35 | 26.70 | -2 | 4,585 | -0.04% |
|
| 2019/03/06 | 4 | 26.10 | 14 | 26.24 | 25.90 | -10 | 4,513 | -0.22% |
|
| 2019/03/05 | 4 | 26.40 | 5 | 26.17 | 25.95 | -1 | 4,473 | -0.02% |
|
| 2019/03/04 | 0 | 0.00 | 1 | 25.85 | 26.15 | -1 | 4,406 | -0.02% |
|
| 2019/02/26 | 8 | 25.71 | 2 | 25.80 | 25.50 | 6 | 4,380 | 0.14% |
|
| 2019/02/25 | 4 | 25.55 | 1 | 25.60 | 25.65 | 3 | 4,400 | 0.07% |
|
| 2019/02/21 | 18 | 25.14 | 0 | 0.00 | 25.05 | 18 | 4,667 | 0.39% |
|
| 2019/02/20 | 3 | 25.55 | 3 | 25.75 | 25.40 | 0 | 4,740 | 0.00% |
|
| 2019/02/18 | 1 | 25.65 | 0 | 0.00 | 25.75 | 1 | 4,899 | 0.02% |
|
| 2019/02/15 | 8 | 25.30 | 0 | 0.00 | 25.40 | 8 | 4,952 | 0.16% |
|
| 2019/02/14 | 4 | 25.80 | 0 | 0.00 | 25.50 | 4 | 5,080 | 0.08% |
|
| 2019/02/13 | 0 | 0.00 | 4 | 25.70 | 25.70 | -4 | 5,207 | -0.08% |
|
| 2019/02/12 | 0 | 0.00 | 4 | 25.40 | 25.35 | -4 | 5,280 | -0.08% |
|
| 2019/01/30 | 1 | 24.65 | 0 | 0.00 | 24.65 | 1 | 5,464 | 0.02% |
|
| 2019/01/29 | 4.1 | 25.15 | 0 | 0.00 | 25.20 | 4.1 | 5,601 | 0.07% |
|
| 2019/01/28 | 0 | 0.00 | 4 | 25.50 | 25.50 | -4 | 5,683 | -0.07% |
|
| 2019/01/25 | 0 | 0.00 | 10 | 25.65 | 25.50 | -10 | 5,897 | -0.17% |
|
| 2019/01/24 | 0 | 0.00 | 5 | 25.55 | 25.10 | -5 | 6,015 | -0.08% |
|
| 2019/01/22 | 1 | 24.80 | 10 | 24.75 | 24.75 | -9 | 6,241 | -0.14% |
|
| 2019/01/21 | 2 | 24.75 | 10 | 24.75 | 24.65 | -8 | 6,294 | -0.13% |
|
| 2019/01/18 | 0 | 0.00 | 2 | 25.00 | 24.90 | -2 | 6,485 | -0.03% |
|
| 2019/01/17 | 4 | 24.78 | 1 | 25.00 | 24.75 | 3 | 6,663 | 0.05% |
|
| 2019/01/16 | 0 | 0.00 | 5 | 24.95 | 24.80 | -5 | 6,763 | -0.07% |
|
| 2019/01/15 | 5 | 24.40 | 0 | 0.00 | 24.55 | 5 | 6,861 | 0.07% |
|
| 2019/01/14 | 0.1 | 24.40 | 0 | 0.00 | 24.30 | 0.1 | 6,976 | 0.00% |
|
| 2019/01/11 | 1 | 24.20 | 10 | 24.25 | 24.40 | -9 | 7,153 | -0.13% |
|
| 2019/01/10 | 26 | 24.33 | 0 | 0.00 | 24.05 | 26 | 7,215 | 0.36% |
|
| 2019/01/04 | 1 | 24.55 | 0 | 0.00 | 25.20 | 1 | 7,669 | 0.01% |
|
| 2019/01/03 | 0 | 0.00 | 0.4 | 25.85 | 25.85 | -0.4 | 7,769 | -0.01% |
|
| 2019/01/02 | 0 | 0.00 | 1 | 26.25 | 26.30 | -1 | 7,808 | -0.01% |
|
| 2018/12/27 | 1 | 25.20 | 0 | 0.00 | 25.50 | 1 | 7,899 | 0.01% |
|
| 2018/12/26 | 2 | 25.70 | 0 | 0.00 | 25.10 | 2 | 8,017 | 0.02% |
|
| 2018/12/22 | 1 | 25.65 | 0 | 0.00 | 25.70 | 1 | 8,510 | 0.01% |
|
| 2018/12/21 | 0 | 0.00 | 1 | 25.45 | 26.25 | -1 | 8,660 | -0.01% |
|
| 2018/12/20 | 0 | 0.00 | 2 | 25.60 | 25.70 | -2 | 8,950 | -0.02% |
|
| 2018/12/18 | 6.3 | 26.31 | 0 | 0.00 | 26.10 | 6.3 | 9,068 | 0.07% |
|
| 2018/12/17 | 2 | 26.35 | 5 | 26.45 | 26.30 | -3 | 9,002 | -0.03% |
|
| 2018/12/14 | 8 | 27.01 | 0 | 0.00 | 27.05 | 8 | 8,877 | 0.09% |
|
| 2018/12/13 | 1 | 27.85 | 0 | 0.00 | 27.80 | 1 | 8,790 | 0.01% |
|
| 2018/12/12 | 4 | 28.08 | 4 | 28.41 | 28.30 | 0 | 8,790 | 0.00% |
|
| 2018/12/11 | 0 | 0.00 | 5 | 28.10 | 27.75 | -5 | 8,667 | -0.06% |
|
| 2018/12/10 | 2 | 26.95 | 10.8 | 27.16 | 27.50 | -8.8 | 8,747 | -0.10% |
|
| 2018/12/07 | 2 | 27.48 | 5 | 27.60 | 27.30 | -3 | 8,732 | -0.03% |
|
| 2018/12/06 | 3 | 26.97 | 1 | 27.20 | 27.60 | 2 | 8,638 | 0.02% |
|
| 2018/12/05 | 5 | 27.65 | 0 | 0.00 | 27.45 | 5 | 8,530 | 0.06% |
|
| 2018/12/04 | 5 | 27.50 | 5.2 | 28.29 | 28.20 | -0.2 | 8,440 | 0.00% |
|
| 2018/12/03 | 2 | 28.10 | 13 | 28.34 | 28.05 | -11 | 8,336 | -0.13% |
|
| 2018/11/30 | 2 | 26.98 | 2 | 27.18 | 27.30 | 0 | 8,115 | 0.00% |
|
| 2018/11/29 | 1 | 26.80 | 2 | 26.98 | 26.70 | -1 | 8,013 | -0.01% |
|
| 2018/11/28 | 2 | 26.80 | 6 | 26.86 | 26.65 | -4 | 7,944 | -0.05% |
|
| 2018/11/27 | 4 | 26.85 | 22 | 26.73 | 26.85 | -18 | 7,892 | -0.23% |
|
| 2018/11/23 | 0 | 0.00 | 1 | 25.80 | 25.70 | -1 | 7,765 | -0.01% |
|
| 2018/11/21 | 0 | 0.00 | 11 | 26.83 | 27.00 | -11 | 7,645 | -0.14% |
|
| 2018/11/20 | 0 | 0.00 | 5 | 27.00 | 26.55 | -5 | 7,541 | -0.07% |
|
| 2018/11/19 | 0 | 0.00 | 1 | 26.95 | 26.75 | -1 | 7,343 | -0.01% |
|
| 2018/11/16 | 11 | 25.84 | 0 | 0.00 | 26.20 | 11 | 7,267 | 0.15% |
|
| 2018/11/15 | 2.4 | 26.78 | 35 | 26.82 | 26.90 | -32.6 | 7,149 | -0.46% |
|
| 2018/11/14 | 7 | 26.84 | 0 | 0.00 | 26.70 | 7 | 7,168 | 0.10% |
|
| 2018/11/13 | 2 | 26.58 | 4.6 | 27.04 | 27.20 | -2.6 | 7,135 | -0.04% |
|
| 2018/11/12 | 18.3 | 26.55 | 10 | 26.69 | 26.80 | 8.3 | 7,010 | 0.12% |
|
| 2018/11/09 | 1 | 25.90 | 9.7 | 25.95 | 26.15 | -8.7 | 6,859 | -0.13% |
|
| 2018/11/08 | 3 | 26.15 | 3 | 26.12 | 25.80 | 0 | 6,755 | 0.00% |
|
| 2018/11/07 | 0 | 0.00 | 2 | 25.35 | 25.40 | -2 | 6,632 | -0.03% |
|
| 2018/11/06 | 0 | 0.00 | 2 | 25.45 | 25.25 | -2 | 6,595 | -0.03% |
|
| 2018/11/05 | 1 | 24.10 | 6 | 24.88 | 25.10 | -5 | 6,425 | -0.08% |
|
| 2018/11/02 | 2 | 24.40 | 1 | 24.60 | 24.60 | 1 | 6,305 | 0.02% |
|
| 2018/10/31 | 1 | 21.00 | 5 | 21.07 | 21.35 | -4 | 5,914 | -0.07% |
|
| 2018/10/30 | 35 | 20.16 | 32 | 20.27 | 20.20 | 3 | 5,841 | 0.05% |
|
| 2018/10/29 | 2 | 22.73 | 0 | 0.00 | 22.35 | 2 | 5,637 | 0.04% |
|
| 2018/10/26 | 1.8 | 23.16 | 5.1 | 23.10 | 23.35 | -3.3 | 5,586 | -0.06% |
|
| 2018/10/17 | 0 | 0.00 | 5 | 23.50 | 23.50 | -5 | 5,384 | -0.09% |
|
| 2018/10/16 | 1 | 22.95 | 14 | 23.45 | 22.85 | -13 | 5,212 | -0.25% |
|
| 2018/10/15 | 0 | 0.00 | 4 | 23.80 | 23.60 | -4 | 5,116 | -0.08% |
|
| 2018/10/12 | 0 | 0.00 | 2 | 23.18 | 23.50 | -2 | 5,047 | -0.04% |
|
| 2018/10/11 | 4 | 22.09 | 2 | 22.23 | 22.50 | 2 | 4,911 | 0.04% |
|
| 2018/10/09 | 0 | 0.00 | 2 | 23.53 | 23.60 | -2 | 4,725 | -0.04% |
|
| 2018/10/08 | 1 | 23.25 | 0 | 0.00 | 23.25 | 1 | 4,622 | 0.02% |
|
| 2018/10/05 | 3 | 23.30 | 0 | 0.00 | 22.60 | 3 | 4,572 | 0.07% |
|
| 2018/10/04 | 2 | 24.00 | 2 | 24.03 | 24.10 | 0 | 4,445 | 0.00% |
|
| 2018/10/01 | 1 | 23.90 | 0 | 0.00 | 23.80 | 1 | 3,895 | 0.03% |
|
| 2018/09/28 | 1 | 23.30 | 0 | 0.00 | 23.65 | 1 | 3,853 | 0.03% |
|
| 2018/09/26 | 4 | 23.85 | 3 | 23.80 | 23.45 | 1 | 3,783 | 0.03% |
|
| 2018/09/25 | 3 | 23.93 | 0 | 0.00 | 23.90 | 3 | 3,659 | 0.08% |
|
| 2018/09/21 | 0 | 0.00 | 1 | 23.35 | 23.40 | -1 | 3,469 | -0.03% |
|
| 2018/09/20 | 2 | 23.30 | 2 | 23.08 | 22.85 | 0 | 3,252 | 0.00% |
|
| 2018/09/19 | 1 | 22.80 | 1 | 22.75 | 22.85 | 0 | 3,122 | 0.00% |
|
| 2018/09/18 | 7 | 22.34 | 10 | 22.66 | 22.60 | -3 | 3,030 | -0.10% |
|
| 2018/09/17 | 3 | 21.22 | 0 | 0.00 | 21.90 | 3 | 2,783 | 0.11% |
|
| 2018/09/14 | 3 | 20.55 | 0 | 0.00 | 20.35 | 3 | 2,841 | 0.11% |
|
| 2018/09/12 | 0 | 0.00 | 3 | 20.15 | 20.00 | -3 | 3,180 | -0.09% |
|
| 2018/09/07 | 1 | 20.75 | 0 | 0.00 | 20.85 | 1 | 3,315 | 0.03% |
|
| 2018/09/06 | 8 | 21.60 | 8 | 21.84 | 21.60 | 0 | 3,284 | 0.00% |
|
| 2018/09/05 | 1 | 21.15 | 30 | 21.05 | 21.15 | -29 | 3,148 | -0.92% |
|
| 2018/08/30 | 1 | 21.10 | 0 | 0.00 | 21.15 | 1 | 3,427 | 0.03% |
|
| 2018/08/23 | 0 | 0.00 | 1 | 21.30 | 21.15 | -1 | 3,747 | -0.03% |
|
| 2018/08/22 | 2 | 21.23 | 0 | 0.00 | 21.20 | 2 | 3,816 | 0.05% |
|
| 2018/08/21 | 0 | 0.00 | 5 | 21.00 | 21.05 | -5 | 3,919 | -0.13% |
|
| 2018/08/16 | 1 | 21.20 | 0 | 0.00 | 21.25 | 1 | 4,048 | 0.02% |
|
| 2018/08/14 | 1 | 21.85 | 0 | 0.00 | 21.85 | 1 | 4,217 | 0.02% |
|
| 2018/08/13 | 2 | 21.88 | 0 | 0.00 | 21.75 | 2 | 4,299 | 0.05% |
|
| 2018/08/10 | 1 | 22.60 | 0 | 0.00 | 22.60 | 1 | 4,250 | 0.02% |
|
| 2018/08/08 | 1 | 23.40 | 0 | 0.00 | 23.25 | 1 | 4,258 | 0.02% |
|
| 2018/07/23 | 2 | 22.15 | 0 | 0.00 | 22.10 | 2 | 4,981 | 0.04% |
|
| 2018/07/13 | 0 | 0.00 | 1 | 22.40 | 22.35 | -1 | 5,420 | -0.02% |
|
| 2018/07/06 | 5 | 21.13 | 2 | 21.15 | 21.30 | 3 | 5,541 | 0.05% |
|
| 2018/07/05 | 0 | 0.00 | 16 | 21.54 | 21.30 | -16 | 5,561 | -0.29% |
|
| 2018/07/04 | 4 | 22.44 | 0 | 0.00 | 22.15 | 4 | 5,542 | 0.07% |
|
| 2018/07/03 | 2 | 22.95 | 2 | 23.00 | 22.55 | 0 | 5,535 | 0.00% |
|
| 2018/06/27 | 0 | 0.00 | 11 | 23.71 | 23.30 | -11 | 5,630 | -0.20% |
|
| 2018/06/26 | 22 | 23.60 | 10 | 23.78 | 23.55 | 12 | 5,699 | 0.21% |
|
| 2018/06/25 | 2 | 24.20 | 1 | 23.65 | 23.55 | 1 | 5,702 | 0.02% |
|
| 2018/06/22 | 1 | 22.70 | 5 | 23.90 | 24.80 | -4 | 5,558 | -0.07% |
|
| 2018/06/07 | 1 | 22.80 | 10 | 22.85 | 22.75 | -9 | 5,763 | -0.16% |
|
| 2018/06/05 | 4 | 22.50 | 2 | 22.40 | 22.20 | 2 | 5,765 | 0.03% |
|
| 2018/06/04 | 0 | 0.00 | 1 | 22.00 | 21.95 | -1 | 5,680 | -0.02% |
|
| 2018/06/01 | 1 | 21.85 | 0 | 0.00 | 21.80 | 1 | 5,661 | 0.02% |
|
| 2018/05/31 | 1 | 22.00 | 4 | 22.10 | 22.00 | -3 | 5,661 | -0.05% |
|
| 2018/05/30 | 1 | 21.95 | 0 | 0.00 | 22.00 | 1 | 5,602 | 0.02% |
|
| 2018/05/29 | 14 | 22.15 | 9 | 22.16 | 22.20 | 5 | 5,563 | 0.09% |
|
| 2018/05/25 | 0 | 0.00 | 1 | 21.95 | 21.70 | -1 | 5,514 | -0.02% |
|
| 2018/05/23 | 1 | 21.40 | 1 | 21.40 | 21.35 | 0 | 5,424 | 0.00% |
|
| 2018/05/22 | 7 | 21.77 | 0 | 0.00 | 21.60 | 7 | 5,416 | 0.13% |
|
| 2018/05/21 | 2 | 21.95 | 1 | 21.00 | 21.95 | 1 | 5,258 | 0.02% |
|
| 2018/05/18 | 0 | 0.00 | 6 | 20.75 | 20.75 | -6 | 5,210 | -0.12% |
|
| 2018/05/16 | 0 | 0.00 | 10 | 21.23 | 21.00 | -10 | 5,247 | -0.19% |
|
| 2018/05/15 | 15 | 21.24 | 0 | 0.00 | 21.10 | 15 | 5,266 | 0.28% |
|
| 2018/05/14 | 3 | 21.38 | 0 | 0.00 | 21.40 | 3 | 5,442 | 0.06% |
|
| 2018/05/10 | 1 | 22.25 | 1 | 22.30 | 22.30 | 0 | 5,382 | 0.00% |
|
| 2018/05/09 | 6 | 22.20 | 0 | 0.00 | 22.25 | 6 | 5,354 | 0.11% |
|
| 2018/05/07 | 2 | 20.80 | 0 | 0.00 | 20.70 | 2 | 5,005 | 0.04% |
|
| 2018/05/03 | 10 | 20.90 | 0 | 0.00 | 21.00 | 10 | 5,045 | 0.20% |
|
| 2018/04/30 | 1 | 20.70 | 0 | 0.00 | 20.65 | 1 | 5,084 | 0.02% |
|
| 2018/04/25 | 1 | 20.00 | 0 | 0.00 | 20.55 | 1 | 5,055 | 0.02% |
|
| 2018/04/24 | 10 | 21.00 | 1 | 21.00 | 20.95 | 9 | 4,979 | 0.18% |
|
| 2018/04/20 | 12 | 22.04 | 0 | 0.00 | 22.05 | 12 | 5,095 | 0.24% |
|
| 2018/04/19 | 2 | 22.30 | 0 | 0.00 | 22.30 | 2 | 5,031 | 0.04% |
|
| 2018/04/18 | 0 | 0.00 | 10 | 22.60 | 22.60 | -10 | 4,983 | -0.20% |
|
| 2018/04/17 | 2 | 22.75 | 0 | 0.00 | 22.70 | 2 | 4,968 | 0.04% |
|
| 2018/04/16 | 15 | 22.90 | 0 | 0.00 | 22.85 | 15 | 5,011 | 0.30% |
|
| 2018/04/13 | 0 | 0.00 | 5 | 23.40 | 23.10 | -5 | 4,987 | -0.10% |
|
| 2018/04/11 | 11 | 23.60 | 0 | 0.00 | 23.50 | 11 | 5,006 | 0.22% |
|
| 2018/04/10 | 1 | 23.40 | 0 | 0.00 | 23.35 | 1 | 5,091 | 0.02% |
|
| 2018/04/09 | 2 | 23.60 | 0 | 0.00 | 23.55 | 2 | 5,137 | 0.04% |
|
| 2018/04/03 | 0 | 0.00 | 5 | 23.65 | 23.85 | -5 | 5,145 | -0.10% |
|
| 2018/04/02 | 2 | 24.03 | 1 | 23.85 | 23.85 | 1 | 5,155 | 0.02% |
|
| 2018/03/30 | 2 | 23.60 | 1 | 23.70 | 23.85 | 1 | 5,157 | 0.02% |
|
| 2018/03/29 | 7 | 23.06 | 1 | 23.30 | 23.05 | 6 | 5,105 | 0.12% |
|
| 2018/03/28 | 1 | 23.30 | 0 | 0.00 | 23.30 | 1 | 4,980 | 0.02% |
|
| 2018/03/27 | 0 | 0.00 | 2 | 23.40 | 23.50 | -2 | 4,916 | -0.04% |
|
| 2018/03/26 | 13 | 23.53 | 0 | 0.00 | 23.40 | 13 | 4,863 | 0.27% |
|
| 2018/03/23 | 17 | 23.63 | 0 | 0.00 | 23.70 | 17 | 4,814 | 0.35% |
|
| 2018/03/22 | 6 | 24.52 | 0 | 0.00 | 24.35 | 6 | 4,761 | 0.13% |
|
| 2018/03/21 | 1 | 24.85 | 0 | 0.00 | 24.65 | 1 | 4,805 | 0.02% |
|
| 2018/03/20 | 2 | 24.85 | 0 | 0.00 | 24.85 | 2 | 5,135 | 0.04% |
|
| 2018/03/19 | 8 | 25.11 | 0 | 0.00 | 25.05 | 8 | 5,212 | 0.15% |
|
| 2018/03/16 | 0 | 0.00 | 4 | 25.93 | 25.70 | -4 | 5,125 | -0.08% |
|
| 2018/03/15 | 5 | 26.00 | 0 | 0.00 | 25.80 | 5 | 4,877 | 0.10% |
|
| 2018/03/13 | 25 | 26.48 | 0 | 0.00 | 26.20 | 25 | 5,199 | 0.48% |
|
| 2018/03/12 | 7 | 26.16 | 2 | 26.40 | 26.50 | 5 | 5,211 | 0.10% |
|
| 2018/03/09 | 1 | 25.75 | 2 | 26.13 | 26.05 | -1 | 5,250 | -0.02% |
|
| 2018/03/05 | 0 | 0.00 | 2 | 25.45 | 25.20 | -2 | 6,189 | -0.03% |
|
| 2018/03/02 | 1 | 25.40 | 0 | 0.00 | 25.40 | 1 | 6,230 | 0.02% |
|
| 2018/03/01 | 6 | 25.59 | 0 | 0.00 | 25.55 | 6 | 6,259 | 0.10% |
|
| 2018/02/27 | 0 | 0.00 | 1 | 25.15 | 25.20 | -1 | 6,381 | -0.02% |
|
| 2018/02/23 | 6 | 25.03 | 5 | 25.17 | 25.10 | 1 | 6,483 | 0.02% |
|
| 2018/02/12 | 1 | 23.55 | 2 | 23.60 | 23.50 | -1 | 6,677 | -0.01% |
|
| 2018/02/09 | 2 | 23.30 | 3 | 22.80 | 23.80 | -1 | 6,734 | -0.01% |
|
| 2018/02/08 | 1 | 24.40 | 0 | 0.00 | 24.30 | 1 | 6,911 | 0.01% |
|
| 2018/02/07 | 2 | 24.55 | 0 | 0.00 | 24.50 | 2 | 7,146 | 0.03% |
|
| 2018/02/06 | 4 | 24.13 | 29 | 24.64 | 23.75 | -25 | 7,212 | -0.35% |
|
| 2018/02/05 | 3 | 26.10 | 0 | 0.00 | 26.15 | 3 | 7,178 | 0.04% |
|
| 2018/02/02 | 1 | 26.50 | 5 | 26.65 | 26.60 | -4 | 7,402 | -0.05% |
|
| 2018/01/31 | 0 | 0.00 | 1 | 26.70 | 26.65 | -1 | 7,576 | -0.01% |
|
| 2018/01/30 | 7 | 26.92 | 2 | 27.05 | 26.90 | 5 | 7,702 | 0.06% |
|
| 2018/01/29 | 1 | 26.75 | 0 | 0.00 | 26.75 | 1 | 7,807 | 0.01% |
|
| 2018/01/24 | 3 | 26.88 | 5 | 27.05 | 26.90 | -2 | 8,492 | -0.02% |
|
| 2018/01/22 | 0 | 0.00 | 11 | 26.79 | 26.75 | -11 | 8,664 | -0.13% |
|
| 2018/01/18 | 5 | 27.05 | 1 | 26.95 | 27.00 | 4 | 9,298 | 0.04% |
|
| 2018/01/16 | 2 | 26.80 | 4 | 26.98 | 27.30 | -2 | 9,568 | -0.02% |
|
| 2018/01/15 | 0 | 0.00 | 3 | 26.40 | 26.35 | -3 | 9,558 | -0.03% |
|
| 2018/01/12 | 0 | 0.00 | 2 | 26.43 | 26.25 | -2 | 9,622 | -0.02% |
|
| 2018/01/11 | 11 | 26.15 | 5 | 26.21 | 26.10 | 6 | 9,681 | 0.06% |
|
| 2018/01/10 | 4 | 26.28 | 24 | 26.06 | 26.05 | -20 | 9,769 | -0.20% |
|
| 2018/01/05 | 3 | 26.95 | 3 | 26.90 | 26.90 | 0 | 10,569 | 0.00% |
|
| 2018/01/04 | 23 | 27.15 | 10 | 27.21 | 27.05 | 13 | 10,909 | 0.12% |
|
| 2018/01/03 | 20 | 26.90 | 10 | 26.80 | 26.65 | 10 | 11,278 | 0.09% |
|
| 2018/01/02 | 0 | 0.00 | 8 | 26.43 | 26.40 | -8 | 12,507 | -0.06% |
|