券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
華南永昌-岡山 券商分點個股進出
華南永昌-岡山 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/06/25 | 0 | 0.00 | 1 | 101.50 | 103.00 | -1 | 17,782 | -0.01% |
|
| 2024/06/24 | 2 | 104.25 | 5 | 103.60 | 103.00 | -3 | 17,963 | -0.02% |
|
| 2024/06/21 | 2.1 | 107.24 | 1 | 106.50 | 106.50 | 1.1 | 18,243 | 0.01% |
|
| 2024/06/20 | 7.1 | 106.66 | 4 | 106.88 | 110.50 | 3.1 | 18,784 | 0.02% |
|
| 2024/06/19 | 7.2 | 106.43 | 17 | 107.29 | 107.50 | -9.8 | 19,086 | -0.05% |
|
| 2024/06/18 | 6 | 106.08 | 1 | 105.00 | 105.00 | 5 | 19,960 | 0.03% |
|
| 2024/06/17 | 0 | 0.00 | 2 | 106.50 | 105.50 | -2 | 20,036 | -0.01% |
|
| 2024/06/14 | 4 | 107.25 | 3 | 106.67 | 106.50 | 1 | 20,196 | 0.00% |
|
| 2024/06/13 | 18 | 108.42 | 10 | 108.75 | 107.00 | 8 | 20,131 | 0.04% |
|
| 2024/06/12 | 43.1 | 108.29 | 30.1 | 107.66 | 110.50 | 13 | 19,913 | 0.07% |
|
| 2024/06/11 | 1 | 105.50 | 5 | 107.20 | 107.00 | -4 | 19,716 | -0.02% |
|
| 2024/06/07 | 8 | 113.00 | 5 | 113.00 | 112.50 | 3 | 19,485 | 0.02% |
|
| 2024/06/06 | 4 | 115.25 | 3 | 112.17 | 112.50 | 1 | 19,353 | 0.01% |
|
| 2024/06/05 | 6 | 118.97 | 6 | 117.08 | 115.00 | 0 | 19,105 | 0.00% |
|
| 2024/06/04 | 11.1 | 121.68 | 16.3 | 120.49 | 119.00 | -5.2 | 18,798 | -0.03% |
|
| 2024/06/03 | 53.4 | 131.74 | 47.6 | 129.09 | 127.00 | 5.8 | 18,359 | 0.03% |
|
| 2024/05/31 | 54.6 | 125.57 | 58 | 124.46 | 125.00 | -3.4 | 17,379 | -0.02% |
|
| 2024/05/30 | 12.2 | 124.85 | 2.9 | 120.48 | 120.00 | 9.3 | 16,666 | 0.06% |
|
| 2024/05/29 | 16 | 123.06 | 15.2 | 124.26 | 124.00 | 0.8 | 16,244 | 0.00% |
|
| 2024/05/28 | 15.2 | 127.24 | 18 | 125.53 | 123.00 | -2.8 | 15,746 | -0.02% |
|
| 2024/05/27 | 20 | 120.13 | 29.1 | 121.60 | 124.50 | -9.1 | 14,746 | -0.06% |
|
| 2024/05/24 | 32 | 113.33 | 33.3 | 113.82 | 113.50 | -1.3 | 14,002 | -0.01% |
|
| 2024/05/23 | 25 | 116.24 | 31.1 | 116.00 | 111.00 | -6.1 | 13,435 | -0.05% |
|
| 2024/05/22 | 18.2 | 114.62 | 29.1 | 114.48 | 113.00 | -10.9 | 12,362 | -0.09% |
|
| 2024/05/21 | 22 | 108.09 | 30 | 105.57 | 108.50 | -8 | 11,093 | -0.07% |
|
| 2024/05/20 | 9 | 99.42 | 9 | 99.82 | 99.70 | 0 | 10,371 | 0.00% |
|
| 2024/05/17 | 0 | 0.00 | 4 | 97.63 | 97.50 | -4 | 9,970 | -0.04% |
|
| 2024/05/16 | 4 | 94.78 | 7 | 96.39 | 94.00 | -3 | 9,823 | -0.03% |
|
| 2024/05/15 | 5 | 97.12 | 4 | 97.50 | 95.60 | 1 | 9,714 | 0.01% |
|
| 2024/05/14 | 2 | 92.25 | 1 | 92.80 | 95.30 | 1 | 9,394 | 0.01% |
|
| 2024/05/13 | 0.1 | 92.40 | 6 | 92.28 | 91.40 | -5.9 | 9,266 | -0.06% |
|
| 2024/05/10 | 1 | 93.50 | 0 | 0.00 | 93.70 | 1 | 9,291 | 0.01% |
|
| 2024/05/09 | 11.1 | 95.15 | 5 | 95.28 | 94.80 | 6.1 | 9,235 | 0.07% |
|
| 2024/05/08 | 6 | 96.12 | 8 | 95.86 | 96.50 | -2 | 9,140 | -0.02% |
|
| 2024/05/07 | 3 | 93.70 | 10 | 94.49 | 93.30 | -7 | 8,791 | -0.08% |
|
| 2024/05/06 | 3 | 89.07 | 1 | 88.80 | 88.70 | 2 | 8,462 | 0.02% |
|
| 2024/05/02 | 0 | 0.00 | 1 | 89.40 | 89.00 | -1 | 8,400 | -0.01% |
|
| 2024/04/30 | 0 | 0.00 | 1 | 90.10 | 90.10 | -1 | 8,370 | -0.01% |
|
| 2024/04/29 | 3 | 92.77 | 1 | 91.30 | 91.50 | 2 | 8,346 | 0.02% |
|
| 2024/04/26 | 4 | 95.60 | 10 | 95.11 | 92.00 | -6 | 8,363 | -0.07% |
|
| 2024/04/25 | 7 | 90.91 | 4.2 | 91.20 | 90.20 | 2.8 | 8,176 | 0.03% |
|
| 2024/04/24 | 2 | 90.25 | 9 | 91.69 | 92.10 | -7 | 7,934 | -0.09% |
|
| 2024/04/23 | 0 | 0.00 | 1 | 83.20 | 83.80 | -1 | 7,694 | -0.01% |
|
| 2024/04/22 | 0 | 82.20 | 6 | 83.32 | 81.60 | -6 | 7,640 | -0.08% |
|
| 2024/04/19 | 4 | 86.07 | 10 | 85.33 | 85.80 | -6 | 7,582 | -0.08% |
|
| 2024/04/18 | 3 | 88.33 | 1 | 87.70 | 87.70 | 2 | 7,524 | 0.03% |
|
| 2024/04/17 | 0 | 0.00 | 2 | 88.90 | 88.90 | -2 | 7,504 | -0.03% |
|
| 2024/04/16 | 7 | 88.00 | 7 | 86.73 | 86.80 | 0 | 7,438 | 0.00% |
|
| 2024/04/15 | 16 | 93.43 | 5 | 94.54 | 91.20 | 11 | 7,347 | 0.15% |
|
| 2024/04/12 | 10 | 99.58 | 13 | 99.24 | 97.60 | -3 | 7,182 | -0.04% |
|
| 2024/04/11 | 5 | 98.10 | 8.2 | 97.85 | 97.70 | -3.2 | 6,999 | -0.05% |
|
| 2024/04/10 | 5.2 | 98.94 | 6 | 98.12 | 96.80 | -0.8 | 6,918 | -0.01% |
|
| 2024/04/09 | 84 | 103.99 | 56 | 101.90 | 98.90 | 28 | 6,777 | 0.41% |
|
| 2024/04/08 | 0 | 0.00 | 12.1 | 102.55 | 104.50 | -12.1 | 6,255 | -0.19% |
|
| 2024/04/03 | 5 | 96.08 | 7 | 96.00 | 95.40 | -2 | 5,983 | -0.03% |
|
| 2024/04/02 | 8 | 99.06 | 6 | 99.48 | 98.40 | 2 | 6,075 | 0.03% |
|
| 2024/04/01 | 5 | 100.94 | 4.1 | 99.35 | 98.40 | 0.9 | 5,945 | 0.02% |
|
| 2024/03/29 | 8 | 98.79 | 3.2 | 98.34 | 97.10 | 4.8 | 5,736 | 0.08% |
|
| 2024/03/28 | 11 | 98.99 | 2 | 98.20 | 97.90 | 9 | 5,592 | 0.16% |
|
| 2024/03/27 | 10 | 99.40 | 2 | 99.35 | 98.80 | 8 | 5,460 | 0.15% |
|
| 2024/03/26 | 21 | 100.11 | 20.1 | 100.76 | 98.20 | 0.9 | 5,226 | 0.02% |
|
| 2024/03/25 | 12 | 105.63 | 33.3 | 105.39 | 101.00 | -21.3 | 4,925 | -0.43% |
|
| 2024/03/22 | 13.1 | 103.50 | 20.1 | 103.05 | 104.00 | -7 | 4,324 | -0.16% |
|
| 2024/03/21 | 60 | 100.80 | 33 | 101.49 | 102.50 | 27 | 3,903 | 0.69% |
|
| 2024/03/20 | 0 | 0.00 | 9.1 | 97.00 | 97.00 | -9.1 | 2,840 | -0.32% |
|
| 2024/03/19 | 3 | 84.33 | 8.1 | 84.30 | 88.20 | -5.1 | 2,761 | -0.18% |
|
| 2024/03/15 | 20 | 79.59 | 20 | 78.80 | 79.10 | 0 | 2,535 | 0.00% |
|
| 2024/03/11 | 1 | 78.80 | 0 | 0.00 | 78.30 | 1 | 2,610 | 0.04% |
|
| 2024/03/08 | 0.1 | 77.00 | 10 | 79.15 | 78.00 | -9.9 | 2,601 | -0.38% |
|
| 2024/03/07 | 0.2 | 80.80 | 17 | 80.21 | 79.60 | -16.8 | 2,562 | -0.66% |
|
| 2024/03/06 | 0 | 0.00 | 10 | 82.03 | 82.20 | -10 | 2,505 | -0.40% |
|
| 2024/03/05 | 2 | 80.50 | 6 | 81.08 | 81.60 | -4 | 2,458 | -0.16% |
|
| 2024/03/04 | 7 | 79.20 | 3 | 79.03 | 78.20 | 4 | 2,331 | 0.17% |
|
| 2024/03/01 | 0 | 0.00 | 5 | 78.14 | 78.10 | -5 | 2,317 | -0.22% |
|
| 2024/02/27 | 5 | 77.06 | 0 | 0.00 | 76.60 | 5 | 2,315 | 0.22% |
|
| 2024/02/26 | 2 | 77.80 | 11 | 77.88 | 77.80 | -9 | 2,294 | -0.39% |
|
| 2024/02/22 | 1 | 79.70 | 0 | 0.00 | 78.80 | 1 | 2,279 | 0.04% |
|
| 2024/02/20 | 1 | 79.40 | 0 | 0.00 | 79.70 | 1 | 2,304 | 0.04% |
|
| 2024/02/19 | 2 | 80.85 | 3 | 81.03 | 80.50 | -1 | 2,312 | -0.04% |
|
| 2024/02/16 | 4 | 78.40 | 0 | 0.00 | 78.70 | 4 | 2,299 | 0.17% |
|
| 2024/02/15 | 0 | 0.00 | 1 | 79.80 | 79.10 | -1 | 2,281 | -0.04% |
|
| 2024/02/05 | 1 | 80.40 | 0 | 0.00 | 80.20 | 1 | 2,262 | 0.04% |
|
| 2024/02/02 | 1 | 81.30 | 1 | 82.10 | 81.10 | 0 | 2,253 | 0.00% |
|
| 2024/02/01 | 1 | 79.10 | 0 | 0.00 | 78.90 | 1 | 2,225 | 0.04% |
|
| 2024/01/30 | 0 | 0.00 | 1 | 80.50 | 81.00 | -1 | 2,358 | -0.04% |
|
| 2024/01/25 | 1 | 80.90 | 20 | 80.20 | 80.00 | -19 | 2,373 | -0.80% |
|
| 2024/01/23 | 1 | 82.00 | 3 | 81.30 | 81.20 | -2 | 2,398 | -0.08% |
|
| 2024/01/22 | 8 | 83.00 | 4 | 83.33 | 82.40 | 4 | 2,381 | 0.17% |
|
| 2024/01/19 | 3 | 82.07 | 2 | 81.10 | 81.60 | 1 | 2,288 | 0.04% |
|
| 2024/01/18 | 20 | 77.60 | 0 | 0.00 | 78.40 | 20 | 2,198 | 0.91% |
|
| 2024/01/17 | 0 | 0.00 | 3 | 79.00 | 78.80 | -3 | 2,203 | -0.14% |
|
| 2024/01/12 | 1 | 79.60 | 1 | 78.80 | 78.60 | 0 | 2,256 | 0.00% |
|
| 2024/01/11 | 0 | 0.00 | 1 | 78.30 | 78.80 | -1 | 2,273 | -0.04% |
|
| 2024/01/10 | 1 | 77.00 | 0 | 0.00 | 76.50 | 1 | 2,322 | 0.04% |
|
| 2024/01/09 | 1 | 76.80 | 0 | 0.00 | 76.80 | 1 | 2,355 | 0.04% |
|
| 2024/01/04 | 0 | 0.00 | 6 | 78.57 | 78.50 | -6 | 2,455 | -0.24% |
|
| 2024/01/03 | 2 | 80.05 | 0 | 0.00 | 79.50 | 2 | 2,493 | 0.08% |
|
| 2024/01/02 | 1 | 81.80 | 0 | 0.00 | 80.30 | 1 | 2,509 | 0.04% |
|
| 2023/12/29 | 4 | 82.63 | 3 | 82.40 | 82.00 | 1 | 2,511 | 0.04% |
|
| 2023/12/28 | 5 | 83.40 | 7 | 83.74 | 83.10 | -2 | 2,484 | -0.08% |
|
| 2023/12/27 | 0 | 0.00 | 1 | 78.50 | 79.00 | -1 | 2,387 | -0.04% |
|
| 2023/12/26 | 1 | 78.80 | 0 | 0.00 | 78.70 | 1 | 2,571 | 0.04% |
|
| 2023/12/22 | 3 | 79.97 | 0 | 0.00 | 78.90 | 3 | 2,657 | 0.11% |
|
| 2023/12/21 | 1 | 78.90 | 1 | 79.80 | 79.80 | 0 | 2,689 | 0.00% |
|
| 2023/12/20 | 0 | 0.00 | 1 | 79.90 | 80.00 | -1 | 2,715 | -0.04% |
|
| 2023/12/18 | 0 | 78.80 | 0 | 0.00 | 78.90 | 0 | 2,750 | 0.00% |
|
| 2023/12/15 | 0.1 | 78.90 | 0 | 0.00 | 78.30 | 0.1 | 2,807 | 0.00% |
|
| 2023/12/14 | 0 | 0.00 | 27 | 79.71 | 79.80 | -27 | 2,836 | -0.95% |
|
| 2023/12/13 | 0 | 0.00 | 2 | 78.00 | 77.80 | -2 | 2,831 | -0.07% |
|
| 2023/12/12 | 10.2 | 76.76 | 0 | 0.00 | 76.20 | 10.2 | 2,856 | 0.36% |
|
| 2023/12/11 | 0.1 | 78.80 | 1 | 79.50 | 78.20 | -0.9 | 2,886 | -0.03% |
|
| 2023/12/07 | 2 | 78.65 | 4 | 79.30 | 78.70 | -2 | 3,005 | -0.07% |
|
| 2023/12/06 | 3 | 81.43 | 9 | 80.03 | 80.60 | -6 | 3,097 | -0.19% |
|
| 2023/12/05 | 2 | 77.60 | 0 | 0.00 | 78.50 | 2 | 3,181 | 0.06% |
|
| 2023/12/04 | 10 | 78.97 | 1 | 79.10 | 78.40 | 9 | 3,261 | 0.28% |
|
| 2023/11/30 | 2 | 78.80 | 0 | 0.00 | 79.00 | 2 | 3,384 | 0.06% |
|
| 2023/11/29 | 2 | 78.40 | 1 | 78.40 | 78.60 | 1 | 3,429 | 0.03% |
|
| 2023/11/28 | 1 | 76.80 | 0 | 0.00 | 76.40 | 1 | 3,490 | 0.03% |
|
| 2023/11/27 | 1.1 | 76.85 | 0 | 0.00 | 76.20 | 1.1 | 3,687 | 0.03% |
|
| 2023/11/24 | 1 | 77.90 | 0 | 77.70 | 77.40 | 1 | 3,763 | 0.03% |
|
| 2023/11/23 | 1 | 78.00 | 6 | 78.78 | 77.60 | -5 | 3,875 | -0.13% |
|
| 2023/11/22 | 0 | 0.00 | 4 | 78.08 | 78.60 | -4 | 3,984 | -0.10% |
|
| 2023/11/21 | 0 | 0.00 | 3 | 79.77 | 79.00 | -3 | 4,124 | -0.07% |
|
| 2023/11/16 | 7 | 76.33 | 3 | 76.73 | 77.50 | 4 | 4,603 | 0.09% |
|
| 2023/11/15 | 1 | 76.80 | 0 | 0.00 | 77.40 | 1 | 4,700 | 0.02% |
|
| 2023/11/14 | 5 | 75.54 | 1 | 76.10 | 76.10 | 4 | 4,957 | 0.08% |
|
| 2023/11/09 | 1 | 75.80 | 3 | 75.43 | 75.80 | -2 | 5,833 | -0.03% |
|
| 2023/11/08 | 10 | 76.70 | 5 | 76.16 | 76.70 | 5 | 6,228 | 0.08% |
|
| 2023/11/07 | 3 | 73.83 | 0 | 0.00 | 73.10 | 3 | 6,402 | 0.05% |
|
| 2023/11/06 | 1 | 73.60 | 1 | 72.80 | 74.00 | 0 | 6,719 | 0.00% |
|
| 2023/11/01 | 2 | 68.95 | 1 | 69.30 | 68.80 | 1 | 7,940 | 0.01% |
|
| 2023/10/31 | 0.1 | 69.88 | 0 | 0.00 | 68.30 | 0.1 | 8,285 | 0.00% |
|
| 2023/10/30 | 2 | 72.00 | 1 | 71.10 | 71.00 | 1 | 8,849 | 0.01% |
|
| 2023/10/27 | 3 | 71.93 | 0 | 0.00 | 71.60 | 3 | 9,276 | 0.03% |
|
| 2023/10/25 | 5 | 74.60 | 1 | 74.70 | 74.40 | 4 | 10,192 | 0.04% |
|
| 2023/10/24 | 1 | 71.80 | 1 | 72.90 | 73.50 | 0 | 10,865 | 0.00% |
|
| 2023/10/20 | 2 | 71.10 | 1.2 | 71.85 | 71.60 | 0.8 | 12,450 | 0.01% |
|
| 2023/10/19 | 0.2 | 73.50 | 0 | 0.00 | 73.20 | 0.2 | 13,301 | 0.00% |
|
| 2023/10/18 | 2 | 73.44 | 3 | 73.77 | 72.30 | -1 | 13,747 | -0.01% |
|
| 2023/10/17 | 0.1 | 75.89 | 0 | 0.00 | 75.50 | 0.1 | 13,995 | 0.00% |
|
| 2023/10/16 | 0 | 77.70 | 2 | 77.00 | 77.00 | -2 | 14,446 | -0.01% |
|
| 2023/10/13 | 0.1 | 79.20 | 0 | 0.00 | 78.60 | 0.1 | 15,300 | 0.00% |
|
| 2023/10/12 | 1 | 81.80 | 0 | 0.00 | 80.80 | 1 | 15,593 | 0.01% |
|
| 2023/10/11 | 8.1 | 81.82 | 2 | 82.45 | 80.40 | 6.1 | 16,135 | 0.04% |
|
| 2023/10/06 | 8 | 83.61 | 1 | 85.00 | 83.40 | 7 | 16,790 | 0.04% |
|
| 2023/10/05 | 5 | 84.30 | 0 | 0.00 | 83.70 | 5 | 17,274 | 0.03% |
|
| 2023/10/04 | 6 | 83.88 | 0 | 0.00 | 84.10 | 6 | 17,509 | 0.03% |
|
| 2023/10/03 | 3 | 86.43 | 3 | 86.77 | 86.00 | 0 | 17,576 | 0.00% |
|
| 2023/10/02 | 3 | 87.07 | 16.1 | 87.57 | 88.10 | -13.1 | 17,706 | -0.07% |
|
| 2023/09/28 | 5 | 83.94 | 4 | 84.38 | 83.10 | 1 | 17,717 | 0.01% |
|
| 2023/09/27 | 0 | 0.00 | 6 | 82.02 | 82.20 | -6 | 17,875 | -0.03% |
|
| 2023/09/26 | 4 | 82.33 | 3 | 83.40 | 81.80 | 1 | 18,378 | 0.01% |
|
| 2023/09/25 | 2 | 81.40 | 1 | 83.00 | 83.00 | 1 | 18,780 | 0.01% |
|
| 2023/09/22 | 2 | 80.25 | 2 | 80.80 | 81.90 | 0 | 19,050 | 0.00% |
|
| 2023/09/20 | 0 | 0.00 | 0.1 | 83.70 | 81.80 | -0.1 | 19,381 | 0.00% |
|
| 2023/09/19 | 1 | 82.00 | 2 | 80.80 | 81.40 | -1 | 19,879 | -0.01% |
|
| 2023/09/18 | 0.2 | 82.87 | 0 | 0.00 | 82.40 | 0.2 | 20,145 | 0.00% |
|
| 2023/09/15 | 1 | 84.30 | 0 | 0.00 | 84.90 | 1 | 20,188 | 0.00% |
|
| 2023/09/14 | 2 | 85.10 | 8 | 84.99 | 84.90 | -6 | 20,204 | -0.03% |
|
| 2023/09/13 | 4 | 83.50 | 8 | 83.19 | 83.70 | -4 | 20,200 | -0.02% |
|
| 2023/09/12 | 2.1 | 85.48 | 0 | 0.00 | 85.00 | 2.1 | 20,271 | 0.01% |
|
| 2023/09/11 | 6.1 | 83.61 | 6 | 84.37 | 84.20 | 0.1 | 20,356 | 0.00% |
|
| 2023/09/08 | 2.2 | 87.94 | 8.1 | 88.13 | 87.70 | -5.9 | 20,321 | -0.03% |
|
| 2023/09/07 | 4 | 91.00 | 0 | 0.00 | 90.10 | 4 | 20,259 | 0.02% |
|
| 2023/09/06 | 9 | 92.38 | 2.1 | 92.24 | 91.20 | 6.9 | 20,282 | 0.03% |
|
| 2023/09/05 | 7.1 | 92.60 | 14 | 92.06 | 91.80 | -6.9 | 20,369 | -0.03% |
|
| 2023/09/04 | 16 | 93.21 | 4 | 93.50 | 93.10 | 12 | 20,553 | 0.06% |
|
| 2023/09/01 | 6 | 94.74 | 0 | 0.00 | 94.50 | 6 | 20,677 | 0.03% |
|
| 2023/08/31 | 4 | 94.00 | 5 | 95.12 | 98.20 | -1 | 20,691 | 0.00% |
|
| 2023/08/30 | 3.1 | 95.11 | 71 | 96.19 | 93.80 | -67.9 | 20,605 | -0.33% |
|
| 2023/08/29 | 72 | 95.29 | 5.1 | 94.88 | 95.30 | 67 | 20,782 | 0.32% |
|
| 2023/08/28 | 10 | 96.17 | 3 | 95.43 | 95.30 | 7 | 21,316 | 0.03% |
|
| 2023/08/25 | 4.3 | 98.75 | 1 | 98.70 | 98.80 | 3.3 | 21,483 | 0.02% |
|
| 2023/08/24 | 8 | 103.19 | 2 | 106.50 | 101.50 | 6 | 21,824 | 0.03% |
|
| 2023/08/23 | 6 | 104.08 | 2.1 | 103.07 | 104.00 | 3.9 | 21,785 | 0.02% |
|
| 2023/08/22 | 9 | 105.78 | 5 | 106.90 | 104.00 | 4 | 21,705 | 0.02% |
|
| 2023/08/21 | 3 | 103.50 | 2 | 104.00 | 105.00 | 1 | 21,539 | 0.00% |
|
| 2023/08/18 | 9.1 | 103.41 | 2 | 105.50 | 103.00 | 7.1 | 21,420 | 0.03% |
|
| 2023/08/17 | 5 | 108.40 | 12.1 | 109.21 | 109.50 | -7.1 | 21,153 | -0.03% |
|
| 2023/08/16 | 6.2 | 105.69 | 18 | 105.50 | 106.50 | -11.8 | 20,815 | -0.06% |
|
| 2023/08/15 | 14 | 103.54 | 3 | 102.33 | 102.00 | 11 | 20,556 | 0.05% |
|
| 2023/08/14 | 7 | 101.85 | 13 | 101.42 | 99.90 | -6 | 20,299 | -0.03% |
|
| 2023/08/11 | 12 | 100.20 | 5 | 101.10 | 99.10 | 7 | 19,881 | 0.04% |
|
| 2023/08/10 | 12 | 98.96 | 1 | 97.20 | 97.50 | 11 | 19,595 | 0.06% |
|
| 2023/08/09 | 2 | 106.00 | 5 | 106.30 | 104.50 | -3 | 19,261 | -0.02% |
|
| 2023/08/08 | 34.1 | 109.57 | 25 | 108.56 | 109.50 | 9.1 | 19,042 | 0.05% |
|
| 2023/08/07 | 8 | 108.13 | 17.2 | 108.60 | 112.50 | -9.2 | 18,504 | -0.05% |
|
| 2023/08/04 | 12 | 101.54 | 16 | 99.18 | 102.50 | -4 | 18,029 | -0.02% |
|
| 2023/08/02 | 13.3 | 101.20 | 6 | 99.63 | 99.70 | 7.3 | 17,690 | 0.04% |
|
| 2023/08/01 | 17.2 | 102.37 | 37.1 | 102.63 | 102.50 | -19.9 | 17,099 | -0.12% |
|
| 2023/07/31 | 64.3 | 118.16 | 23.2 | 110.37 | 107.50 | 41.1 | 16,670 | 0.25% |
|
| 2023/07/28 | 37.2 | 114.85 | 46.1 | 115.52 | 119.00 | -8.9 | 16,120 | -0.06% |
|
| 2023/07/27 | 34.5 | 119.81 | 27 | 116.70 | 115.00 | 7.5 | 15,729 | 0.05% |
|
| 2023/07/26 | 14 | 117.86 | 6.2 | 117.10 | 117.50 | 7.8 | 15,062 | 0.05% |
|
| 2023/07/25 | 14.1 | 118.25 | 11 | 119.50 | 121.50 | 3.1 | 14,243 | 0.02% |
|
| 2023/07/24 | 5.1 | 108.82 | 28.5 | 107.44 | 110.50 | -23.4 | 13,443 | -0.17% |
|
| 2023/07/21 | 17 | 97.32 | 12 | 97.63 | 100.50 | 5 | 12,590 | 0.04% |
|
| 2023/07/20 | 13 | 95.45 | 3 | 94.90 | 95.00 | 10 | 12,146 | 0.08% |
|
| 2023/07/19 | 20.1 | 99.28 | 16 | 97.10 | 93.40 | 4.1 | 11,865 | 0.03% |
|
| 2023/07/18 | 28 | 106.50 | 25 | 101.21 | 98.80 | 3 | 11,506 | 0.03% |
|
| 2023/07/17 | 3 | 98.20 | 7 | 102.50 | 103.50 | -4 | 10,634 | -0.04% |
|
| 2023/07/14 | 12 | 91.61 | 9 | 88.81 | 94.20 | 3 | 10,327 | 0.03% |
|
| 2023/07/13 | 12 | 89.25 | 31 | 89.08 | 85.70 | -19 | 9,791 | -0.19% |
|
| 2023/07/12 | 13 | 84.83 | 14 | 84.59 | 84.50 | -1 | 9,092 | -0.01% |
|
| 2023/07/11 | 12 | 81.22 | 8.1 | 81.07 | 81.20 | 3.9 | 8,627 | 0.05% |
|
| 2023/07/10 | 1 | 79.50 | 9 | 79.30 | 78.10 | -8 | 8,402 | -0.10% |
|
| 2023/07/07 | 3 | 80.47 | 3 | 79.90 | 79.00 | 0 | 8,428 | 0.00% |
|
| 2023/07/06 | 12 | 81.15 | 9 | 81.10 | 81.10 | 3 | 8,249 | 0.04% |
|
| 2023/07/05 | 20 | 81.05 | 11 | 82.04 | 80.60 | 9 | 8,067 | 0.11% |
|
| 2023/07/04 | 19 | 81.83 | 10 | 82.48 | 83.50 | 9 | 7,834 | 0.11% |
|
| 2023/07/03 | 18 | 76.60 | 20 | 79.31 | 79.40 | -2 | 7,335 | -0.03% |
|
| 2023/06/30 | 7 | 73.44 | 6 | 74.53 | 74.20 | 1 | 6,909 | 0.01% |
|
| 2023/06/29 | 12 | 70.64 | 4.2 | 70.65 | 71.30 | 7.8 | 6,632 | 0.12% |
|
| 2023/06/28 | 10 | 72.25 | 6 | 71.93 | 70.60 | 4 | 6,543 | 0.06% |
|
| 2023/06/27 | 24.1 | 73.18 | 12 | 71.54 | 70.00 | 12.1 | 6,297 | 0.19% |
|
| 2023/06/26 | 3 | 73.10 | 21 | 72.93 | 77.30 | -18 | 5,795 | -0.31% |
|
| 2023/06/21 | 8 | 70.01 | 6 | 69.25 | 70.30 | 2 | 5,549 | 0.04% |
|
| 2023/06/20 | 2 | 67.70 | 4 | 67.80 | 67.60 | -2 | 5,525 | -0.04% |
|
| 2023/06/19 | 5 | 69.24 | 4.1 | 69.05 | 68.70 | 0.9 | 5,554 | 0.02% |
|
| 2023/06/16 | 4 | 70.28 | 3 | 70.57 | 70.20 | 1 | 5,611 | 0.02% |
|
| 2023/06/15 | 13 | 70.04 | 10 | 70.70 | 70.60 | 3 | 5,533 | 0.05% |
|
| 2023/06/14 | 8 | 69.18 | 2 | 69.45 | 68.80 | 6 | 5,405 | 0.11% |
|
| 2023/06/13 | 2 | 68.90 | 6 | 68.63 | 68.40 | -4 | 5,364 | -0.07% |
|
| 2023/06/12 | 3 | 67.30 | 36 | 67.15 | 67.60 | -33 | 5,308 | -0.62% |
|
| 2023/06/09 | 2 | 68.35 | 2 | 67.65 | 67.60 | 0 | 5,233 | 0.00% |
|
| 2023/06/08 | 37.2 | 68.86 | 12 | 66.05 | 65.40 | 25.2 | 5,131 | 0.49% |
|
| 2023/06/07 | 35 | 71.13 | 43.2 | 72.60 | 72.70 | -8.2 | 4,958 | -0.16% |
|
| 2023/06/06 | 1 | 70.60 | 1 | 70.00 | 70.70 | 0 | 4,808 | 0.00% |
|
| 2023/06/05 | 32 | 72.56 | 33 | 71.32 | 71.20 | -1 | 4,753 | -0.02% |
|
| 2023/06/02 | 53.3 | 71.82 | 31 | 71.71 | 71.70 | 22.3 | 4,701 | 0.47% |
|
| 2023/06/01 | 43 | 70.65 | 58 | 70.63 | 71.60 | -15 | 4,505 | -0.33% |
|
| 2023/05/31 | 38 | 65.64 | 48 | 69.00 | 70.00 | -10 | 3,946 | -0.25% |
|
| 2023/05/30 | 28 | 64.11 | 15 | 63.79 | 63.70 | 13 | 3,706 | 0.35% |
|
| 2023/05/29 | 5 | 59.88 | 8 | 59.51 | 62.40 | -3 | 3,288 | -0.09% |
|
| 2023/05/26 | 6 | 56.65 | 0 | 0.00 | 56.80 | 6 | 3,137 | 0.19% |
|
| 2023/05/25 | 0 | 0.00 | 1 | 56.90 | 57.10 | -1 | 3,166 | -0.03% |
|
| 2023/05/24 | 0 | 0.00 | 7 | 55.59 | 56.10 | -7 | 3,175 | -0.22% |
|
| 2023/05/23 | 1 | 55.90 | 0 | 0.00 | 55.80 | 1 | 3,188 | 0.03% |
|
| 2023/05/22 | 11 | 56.06 | 0 | 0.00 | 56.80 | 11 | 3,170 | 0.35% |
|
| 2023/05/17 | 0 | 0.00 | 1 | 54.70 | 54.70 | -1 | 3,181 | -0.03% |
|
| 2023/05/15 | 1 | 53.20 | 1 | 53.80 | 53.70 | 0 | 3,218 | 0.00% |
|
| 2023/05/08 | 0 | 0.00 | 1 | 54.10 | 54.30 | -1 | 3,422 | -0.03% |
|
| 2023/05/02 | 1 | 54.90 | 0 | 0.00 | 55.00 | 1 | 3,518 | 0.03% |
|
| 2023/04/28 | 0 | 0.00 | 1 | 53.80 | 53.80 | -1 | 3,523 | -0.03% |
|
| 2023/04/25 | 1 | 54.30 | 1 | 53.60 | 53.80 | 0 | 3,546 | 0.00% |
|
| 2023/04/21 | 7 | 53.59 | 4 | 53.30 | 52.80 | 3 | 3,566 | 0.08% |
|
| 2023/04/20 | 3 | 58.69 | 3 | 58.10 | 57.20 | 0 | 3,431 | 0.00% |
|
| 2023/04/18 | 0 | 0.00 | 1 | 57.80 | 58.30 | -1 | 3,353 | -0.03% |
|
| 2023/04/17 | 3 | 57.57 | 1 | 57.60 | 57.60 | 2 | 3,326 | 0.06% |
|
| 2023/04/14 | 1 | 57.90 | 0 | 0.00 | 57.40 | 1 | 3,303 | 0.03% |
|
| 2023/04/13 | 4 | 58.68 | 0 | 0.00 | 58.90 | 4 | 3,246 | 0.12% |
|
| 2023/04/12 | 5 | 59.46 | 3 | 60.30 | 59.30 | 2 | 3,205 | 0.06% |
|
| 2023/04/11 | 1 | 57.90 | 16 | 57.46 | 58.00 | -15 | 3,061 | -0.49% |
|
| 2023/04/07 | 1 | 57.60 | 0 | 0.00 | 57.40 | 1 | 3,019 | 0.03% |
|
| 2023/03/31 | 8 | 57.98 | 1 | 58.70 | 57.90 | 7 | 2,974 | 0.24% |
|
| 2023/03/29 | 5 | 58.10 | 0 | 0.00 | 57.40 | 5 | 2,922 | 0.17% |
|
| 2023/03/28 | 1 | 57.00 | 0 | 0.00 | 57.40 | 1 | 2,912 | 0.03% |
|
| 2023/03/27 | 1 | 58.10 | 0 | 0.00 | 58.20 | 1 | 2,845 | 0.04% |
|
| 2023/03/24 | 2 | 58.80 | 12 | 58.73 | 58.90 | -10 | 2,787 | -0.36% |
|
| 2023/03/23 | 1 | 57.20 | 3 | 57.63 | 57.20 | -2 | 2,719 | -0.07% |
|
| 2023/03/22 | 0 | 0.00 | 3 | 57.10 | 57.60 | -3 | 2,662 | -0.11% |
|
| 2023/03/21 | 12 | 55.10 | 10 | 56.70 | 55.70 | 2 | 2,579 | 0.08% |
|
| 2023/03/20 | 10 | 54.06 | 1 | 54.00 | 54.20 | 9 | 2,461 | 0.37% |
|
| 2023/03/15 | 0 | 0.00 | 2 | 52.75 | 52.00 | -2 | 2,298 | -0.09% |
|
| 2023/03/14 | 1 | 52.80 | 1 | 52.80 | 53.00 | 0 | 2,265 | 0.00% |
|
| 2023/03/13 | 0 | 0.00 | 1 | 51.50 | 53.30 | -1 | 2,237 | -0.04% |
|
| 2023/03/10 | 1 | 53.00 | 2 | 52.95 | 52.70 | -1 | 2,168 | -0.05% |
|
| 2023/03/09 | 1 | 54.10 | 0 | 0.00 | 53.90 | 1 | 2,101 | 0.05% |
|
| 2023/03/08 | 1 | 53.60 | 11 | 53.58 | 53.50 | -10 | 2,067 | -0.48% |
|
| 2023/03/07 | 11 | 52.89 | 11 | 53.27 | 53.50 | 0 | 2,023 | 0.00% |
|
| 2023/03/06 | 11 | 53.60 | 3 | 53.87 | 53.90 | 8 | 1,952 | 0.41% |
|
| 2023/03/03 | 2 | 52.05 | 1 | 51.80 | 52.50 | 1 | 1,877 | 0.05% |
|
| 2023/03/02 | 1 | 51.30 | 2 | 50.90 | 51.20 | -1 | 1,785 | -0.06% |
|
| 2023/03/01 | 1 | 50.40 | 5 | 50.13 | 50.60 | -4 | 1,728 | -0.23% |
|
| 2023/02/24 | 2 | 48.88 | 1 | 49.10 | 48.85 | 1 | 1,640 | 0.06% |
|
| 2023/02/23 | 4 | 49.74 | 2 | 49.83 | 50.00 | 2 | 1,577 | 0.13% |
|
| 2023/02/22 | 2 | 48.65 | 1 | 49.30 | 49.50 | 1 | 1,512 | 0.07% |
|
| 2023/02/21 | 0 | 0.00 | 3 | 48.50 | 48.60 | -3 | 1,458 | -0.21% |
|
| 2023/02/20 | 1 | 47.85 | 0 | 0.00 | 48.05 | 1 | 1,440 | 0.07% |
|
| 2023/02/16 | 1 | 47.60 | 0 | 0.00 | 47.55 | 1 | 1,411 | 0.07% |
|
| 2023/02/14 | 2 | 47.90 | 2 | 48.05 | 47.85 | 0 | 1,329 | 0.00% |
|
| 2023/02/13 | 1 | 47.30 | 2 | 47.60 | 47.85 | -1 | 1,314 | -0.08% |
|
| 2023/02/10 | 3 | 47.43 | 4 | 47.18 | 47.00 | -1 | 1,293 | -0.08% |
|
| 2023/02/07 | 1 | 45.55 | 0 | 0.00 | 46.15 | 1 | 1,104 | 0.09% |
|
| 2023/02/06 | 2 | 46.15 | 4 | 46.04 | 46.15 | -2 | 1,077 | -0.19% |
|
| 2023/02/03 | 1 | 45.00 | 1 | 45.20 | 44.95 | 0 | 981 | 0.00% |
|
| 2023/01/31 | 1 | 44.65 | 0 | 0.00 | 44.60 | 1 | 897 | 0.11% |
|
| 2023/01/30 | 0 | 0.00 | 1 | 43.45 | 43.85 | -1 | 844 | -0.12% |
|
| 2023/01/12 | 1 | 42.80 | 1 | 42.70 | 42.70 | 0 | 744 | 0.00% |
|
| 2023/01/11 | 0 | 0.00 | 3 | 41.78 | 41.80 | -3 | 686 | -0.44% |
|
| 2023/01/10 | 0 | 0.00 | 2 | 40.93 | 40.95 | -2 | 656 | -0.30% |
|
| 2022/12/27 | 0 | 0.00 | 1 | 40.95 | 40.85 | -1 | 751 | -0.13% |
|
| 2022/12/23 | 0 | 0.00 | 2 | 40.50 | 40.45 | -2 | 763 | -0.26% |
|
| 2022/12/21 | 1 | 40.40 | 0 | 0.00 | 39.95 | 1 | 790 | 0.13% |
|
| 2022/12/01 | 0 | 0.00 | 0.1 | 41.40 | 41.05 | -0.1 | 826 | -0.01% |
|
| 2022/11/29 | 0 | 0.00 | 1 | 40.75 | 41.05 | -1 | 887 | -0.11% |
|
| 2022/11/24 | 1 | 40.25 | 0 | 0.00 | 40.10 | 1 | 1,071 | 0.09% |
|
| 2022/11/18 | 1 | 40.50 | 0 | 0.00 | 39.75 | 1 | 1,287 | 0.08% |
|
| 2022/11/16 | 2 | 39.80 | 0 | 0.00 | 40.20 | 2 | 1,328 | 0.15% |
|
| 2022/11/09 | 0 | 0.00 | 5 | 39.82 | 40.00 | -5 | 1,386 | -0.36% |
|
| 2022/11/08 | 1 | 39.90 | 0 | 0.00 | 39.50 | 1 | 1,382 | 0.07% |
|
| 2022/11/02 | 1 | 38.40 | 0 | 0.00 | 38.70 | 1 | 1,459 | 0.07% |
|
| 2022/10/28 | 1 | 37.40 | 0 | 0.00 | 37.40 | 1 | 1,564 | 0.06% |
|
| 2022/10/27 | 1 | 37.30 | 0 | 0.00 | 37.75 | 1 | 1,601 | 0.06% |
|
| 2022/10/20 | 0 | 0.00 | 2 | 37.50 | 38.40 | -2 | 1,764 | -0.11% |
|
| 2022/10/14 | 2 | 37.68 | 0 | 0.00 | 37.65 | 2 | 1,893 | 0.11% |
|
| 2022/10/11 | 0.1 | 38.20 | 3 | 38.05 | 38.10 | -3 | 1,956 | -0.15% |
|
| 2022/10/07 | 4 | 39.03 | 0 | 0.00 | 38.80 | 4 | 1,973 | 0.20% |
|
| 2022/10/06 | 0 | 0.00 | 2 | 37.95 | 38.00 | -2 | 1,996 | -0.10% |
|
| 2022/10/03 | 0 | 0.00 | 2 | 37.10 | 37.30 | -2 | 2,065 | -0.10% |
|
| 2022/09/30 | 0 | 0.00 | 2 | 37.15 | 37.80 | -2 | 2,240 | -0.09% |
|
| 2022/09/29 | 1 | 37.50 | 0 | 0.00 | 37.50 | 1 | 2,372 | 0.04% |
|
| 2022/09/28 | 1 | 38.00 | 0 | 0.00 | 37.25 | 1 | 2,383 | 0.04% |
|
| 2022/09/26 | 0 | 0.00 | 1 | 38.75 | 38.05 | -1 | 2,367 | -0.04% |
|
| 2022/09/23 | 0 | 0.00 | 2 | 40.15 | 39.60 | -2 | 2,359 | -0.08% |
|
| 2022/09/19 | 3 | 40.87 | 0 | 0.00 | 40.85 | 3 | 2,311 | 0.13% |
|
| 2022/09/15 | 1 | 41.75 | 2 | 41.90 | 41.65 | -1 | 2,308 | -0.04% |
|
| 2022/09/13 | 0 | 0.00 | 3 | 41.60 | 42.10 | -3 | 2,304 | -0.13% |
|
| 2022/09/08 | 2 | 41.35 | 0 | 0.00 | 41.35 | 2 | 2,298 | 0.09% |
|
| 2022/09/07 | 1 | 40.80 | 0 | 0.00 | 41.00 | 1 | 2,287 | 0.04% |
|
| 2022/09/06 | 0 | 0.00 | 4 | 41.73 | 40.85 | -4 | 2,276 | -0.18% |
|
| 2022/09/05 | 1 | 43.00 | 2 | 42.50 | 42.50 | -1 | 2,230 | -0.04% |
|
| 2022/09/02 | 3 | 44.57 | 2 | 43.75 | 43.40 | 1 | 2,203 | 0.05% |
|
| 2022/09/01 | 2 | 43.53 | 0 | 0.00 | 43.75 | 2 | 2,148 | 0.09% |
|
| 2022/08/30 | 0 | 0.00 | 2.1 | 44.64 | 44.65 | -2.1 | 2,008 | -0.11% |
|
| 2022/08/29 | 0 | 0.00 | 1 | 42.05 | 42.20 | -1 | 1,887 | -0.05% |
|
| 2022/08/26 | 1 | 42.10 | 0 | 0.00 | 42.55 | 1 | 1,860 | 0.05% |
|
| 2022/08/25 | 1 | 41.90 | 0 | 0.00 | 41.75 | 1 | 1,827 | 0.05% |
|
| 2022/08/23 | 1 | 40.85 | 3 | 41.10 | 42.05 | -2 | 1,787 | -0.11% |
|
| 2022/08/22 | 0 | 0.00 | 2 | 42.13 | 41.40 | -2 | 1,767 | -0.11% |
|
| 2022/08/19 | 0 | 0.00 | 1 | 42.55 | 42.55 | -1 | 1,739 | -0.06% |
|
| 2022/08/18 | 2 | 41.80 | 0 | 0.00 | 41.95 | 2 | 1,715 | 0.12% |
|
| 2022/08/17 | 0 | 0.00 | 1 | 41.75 | 41.70 | -1 | 1,706 | -0.06% |
|
| 2022/08/12 | 3 | 40.67 | 1 | 40.80 | 41.20 | 2 | 1,676 | 0.12% |
|
| 2022/08/11 | 1 | 41.35 | 1 | 41.20 | 41.15 | 0 | 1,653 | 0.00% |
|
| 2022/08/10 | 3 | 41.00 | 5 | 40.95 | 40.95 | -2 | 1,645 | -0.12% |
|
| 2022/08/09 | 10.1 | 40.85 | 2 | 41.70 | 40.90 | 8.1 | 1,640 | 0.49% |
|
| 2022/08/08 | 1 | 42.65 | 3 | 42.45 | 42.45 | -2 | 1,584 | -0.13% |
|
| 2022/08/05 | 0 | 0.00 | 1 | 42.35 | 42.95 | -1 | 1,562 | -0.06% |
|
| 2022/08/04 | 0 | 0.00 | 1 | 40.90 | 41.55 | -1 | 1,514 | -0.07% |
|
| 2022/08/02 | 6 | 41.87 | 0 | 0.00 | 41.85 | 6 | 1,464 | 0.41% |
|
| 2022/08/01 | 4 | 41.51 | 0 | 0.00 | 41.50 | 4 | 1,415 | 0.28% |
|
| 2022/07/29 | 3 | 40.75 | 2 | 40.90 | 41.05 | 1 | 1,405 | 0.07% |
|
| 2022/07/28 | 0 | 0.00 | 2 | 40.98 | 40.65 | -2 | 1,394 | -0.14% |
|
| 2022/07/27 | 1 | 41.15 | 2 | 41.80 | 41.25 | -1 | 1,384 | -0.07% |
|
| 2022/07/25 | 1 | 40.60 | 0 | 0.00 | 40.60 | 1 | 1,321 | 0.08% |
|
| 2022/07/22 | 0 | 0.00 | 3 | 42.17 | 42.25 | -3 | 1,275 | -0.24% |
|
| 2022/07/21 | 1 | 41.15 | 16 | 41.63 | 41.85 | -15 | 1,243 | -1.21% |
|
| 2022/07/20 | 3 | 42.47 | 0 | 0.00 | 41.60 | 3 | 1,229 | 0.24% |
|
| 2022/07/19 | 2 | 41.10 | 0 | 0.00 | 42.30 | 2 | 1,197 | 0.17% |
|
| 2022/07/18 | 0 | 0.00 | 2 | 41.23 | 41.20 | -2 | 1,154 | -0.17% |
|
| 2022/07/14 | 0 | 0.00 | 2 | 40.98 | 41.20 | -2 | 1,117 | -0.18% |
|
| 2022/07/13 | 2 | 40.50 | 0 | 0.00 | 40.40 | 2 | 1,081 | 0.18% |
|
| 2022/07/08 | 0 | 0.00 | 6 | 40.38 | 40.75 | -6 | 1,023 | -0.59% |
|
| 2022/07/07 | 12 | 39.53 | 1 | 37.95 | 40.50 | 11 | 848 | 1.30% |
|
| 2022/07/01 | 11 | 37.00 | 0 | 0.00 | 36.20 | 11 | 765 | 1.44% |
|
| 2022/06/30 | 15 | 37.19 | 0 | 0.00 | 37.15 | 15 | 765 | 1.96% |
|
| 2022/06/29 | 1 | 37.70 | 0 | 0.00 | 37.65 | 1 | 774 | 0.13% |
|
| 2022/06/28 | 0 | 0.00 | 4 | 37.96 | 37.85 | -4 | 794 | -0.50% |
|
| 2022/06/24 | 1 | 37.60 | 3 | 37.65 | 37.60 | -2 | 818 | -0.24% |
|
| 2022/06/21 | 0 | 0.00 | 3 | 37.50 | 37.90 | -3 | 933 | -0.32% |
|
| 2022/06/20 | 1 | 37.55 | 0 | 0.00 | 37.30 | 1 | 977 | 0.10% |
|
| 2022/06/17 | 0 | 0.00 | 3 | 38.20 | 38.20 | -3 | 984 | -0.30% |
|
| 2022/06/16 | 2 | 39.45 | 0 | 0.00 | 38.65 | 2 | 1,018 | 0.20% |
|
| 2022/06/14 | 0 | 0.00 | 4 | 38.43 | 39.05 | -4 | 1,042 | -0.38% |
|
| 2022/06/13 | 0 | 0.00 | 3 | 38.80 | 38.85 | -3 | 1,056 | -0.28% |
|
| 2022/06/09 | 10 | 39.85 | 0 | 0.00 | 39.85 | 10 | 1,067 | 0.94% |
|
| 2022/06/07 | 2 | 39.60 | 3 | 39.60 | 39.55 | -1 | 1,083 | -0.09% |
|
| 2022/06/06 | 0 | 0.00 | 3 | 38.90 | 38.90 | -3 | 1,080 | -0.28% |
|
| 2022/06/02 | 1 | 39.40 | 0 | 0.00 | 39.30 | 1 | 1,112 | 0.09% |
|
| 2022/05/30 | 0 | 0.00 | 1 | 39.05 | 39.00 | -1 | 1,176 | -0.08% |
|
| 2022/05/26 | 0 | 0.00 | 3 | 38.30 | 38.30 | -3 | 1,203 | -0.25% |
|
| 2022/05/20 | 1 | 38.00 | 0 | 0.00 | 38.10 | 1 | 1,306 | 0.08% |
|
| 2022/05/18 | 0 | 0.00 | 1 | 37.85 | 38.30 | -1 | 1,335 | -0.07% |
|
| 2022/05/13 | 0 | 0.00 | 2 | 37.10 | 37.50 | -2 | 1,404 | -0.14% |
|
| 2022/05/12 | 0 | 0.00 | 11 | 37.04 | 37.05 | -11 | 1,422 | -0.77% |
|
| 2022/05/09 | 1 | 38.15 | 0 | 0.00 | 38.15 | 1 | 1,485 | 0.07% |
|
| 2022/05/06 | 2 | 39.35 | 0 | 0.00 | 39.70 | 2 | 1,484 | 0.13% |
|
| 2022/05/04 | 2 | 41.10 | 0 | 0.00 | 40.75 | 2 | 1,519 | 0.13% |
|
| 2022/05/03 | 0 | 0.00 | 1 | 39.85 | 39.80 | -1 | 1,532 | -0.07% |
|
| 2022/04/27 | 1 | 39.15 | 0 | 0.00 | 39.45 | 1 | 1,601 | 0.06% |
|
| 2022/04/26 | 0 | 0.00 | 3 | 40.05 | 40.05 | -3 | 1,602 | -0.19% |
|
| 2022/04/22 | 3 | 41.57 | 0 | 0.00 | 41.55 | 3 | 1,626 | 0.18% |
|
| 2022/04/20 | 0 | 0.00 | 1 | 41.55 | 41.80 | -1 | 1,679 | -0.06% |
|
| 2022/04/11 | 0 | 0.00 | 2 | 41.90 | 41.05 | -2 | 1,943 | -0.10% |
|
| 2022/04/08 | 1 | 41.85 | 0 | 0.00 | 41.90 | 1 | 2,027 | 0.05% |
|
| 2022/04/07 | 2 | 42.45 | 2 | 42.50 | 42.10 | 0 | 2,111 | 0.00% |
|
| 2022/04/06 | 0 | 43.35 | 0 | 0.00 | 43.25 | 0 | 2,144 | 0.00% |
|
| 2022/03/28 | 0 | 0.00 | 5 | 44.07 | 44.55 | -5 | 2,753 | -0.18% |
|
| 2022/03/25 | 3 | 44.55 | 2 | 45.00 | 44.60 | 1 | 2,776 | 0.04% |
|
| 2022/03/24 | 16 | 44.04 | 1 | 44.65 | 44.90 | 15 | 2,830 | 0.53% |
|
| 2022/03/21 | 3 | 43.35 | 0 | 0.00 | 43.30 | 3 | 3,177 | 0.09% |
|
| 2022/03/15 | 2 | 41.70 | 10 | 42.08 | 42.25 | -8 | 3,540 | -0.23% |
|
| 2022/03/11 | 0 | 0.00 | 3 | 42.05 | 42.20 | -3 | 3,623 | -0.08% |
|
| 2022/03/08 | 0 | 0.00 | 1 | 42.70 | 41.60 | -1 | 3,877 | -0.03% |
|
| 2022/03/07 | 0 | 0.00 | 1 | 42.95 | 43.10 | -1 | 3,916 | -0.03% |
|
| 2022/03/04 | 2 | 45.05 | 3 | 45.43 | 45.10 | -1 | 3,959 | -0.03% |
|
| 2022/03/03 | 3 | 45.68 | 0 | 0.00 | 45.70 | 3 | 3,963 | 0.08% |
|
| 2022/03/01 | 0 | 0.00 | 2 | 45.20 | 45.10 | -2 | 3,964 | -0.05% |
|
| 2022/02/25 | 2 | 44.80 | 0 | 0.00 | 44.05 | 2 | 3,957 | 0.05% |
|
| 2022/02/24 | 1 | 45.50 | 1 | 46.05 | 44.10 | 0 | 3,948 | 0.00% |
|
| 2022/02/23 | 1 | 46.25 | 0 | 0.00 | 46.55 | 1 | 3,921 | 0.03% |
|
| 2022/02/18 | 0 | 0.00 | 1 | 46.85 | 46.75 | -1 | 3,924 | -0.03% |
|
| 2022/02/17 | 0 | 0.00 | 2 | 46.65 | 46.80 | -2 | 3,937 | -0.05% |
|
| 2022/02/16 | 3 | 46.77 | 0.1 | 46.60 | 47.10 | 2.9 | 3,954 | 0.07% |
|
| 2022/02/15 | 1 | 46.65 | 7 | 46.97 | 46.70 | -6 | 3,983 | -0.15% |
|
| 2022/02/14 | 1 | 46.40 | 4 | 46.35 | 46.35 | -3 | 4,029 | -0.07% |
|
| 2022/02/11 | 0 | 0.00 | 1 | 46.70 | 46.75 | -1 | 4,052 | -0.02% |
|
| 2022/02/10 | 2 | 47.08 | 2 | 46.25 | 46.80 | 0 | 4,072 | 0.00% |
|
| 2022/02/07 | 5 | 45.00 | 1 | 45.20 | 45.50 | 4 | 4,121 | 0.10% |
|
| 2022/01/26 | 0 | 0.00 | 5 | 44.04 | 44.15 | -5 | 4,122 | -0.12% |
|
| 2022/01/25 | 5 | 44.86 | 6 | 44.63 | 44.15 | -1 | 4,134 | -0.02% |
|
| 2022/01/24 | 1 | 43.80 | 0 | 0.00 | 45.00 | 1 | 4,127 | 0.02% |
|
| 2022/01/21 | 2 | 45.08 | 0 | 0.00 | 45.00 | 2 | 4,114 | 0.05% |
|
| 2022/01/20 | 2 | 45.13 | 0 | 0.00 | 45.30 | 2 | 4,120 | 0.05% |
|
| 2022/01/19 | 2 | 45.10 | 0 | 0.00 | 45.10 | 2 | 4,147 | 0.05% |
|
| 2022/01/17 | 0 | 0.00 | 1 | 44.60 | 45.10 | -1 | 4,157 | -0.02% |
|
| 2022/01/14 | 3 | 43.62 | 2 | 44.03 | 43.85 | 1 | 4,130 | 0.02% |
|
| 2022/01/13 | 2 | 45.03 | 0 | 0.00 | 44.60 | 2 | 4,109 | 0.05% |
|
| 2022/01/12 | 0 | 0.00 | 8 | 44.55 | 44.95 | -8 | 4,130 | -0.19% |
|
| 2022/01/11 | 1 | 44.45 | 0 | 0.00 | 44.65 | 1 | 4,126 | 0.02% |
|
| 2022/01/07 | 1 | 45.00 | 0 | 0.00 | 45.45 | 1 | 4,063 | 0.02% |
|
| 2022/01/06 | 1 | 46.00 | 0 | 0.00 | 46.05 | 1 | 4,001 | 0.02% |
|
| 2022/01/05 | 1 | 47.70 | 6 | 46.60 | 46.85 | -5 | 3,927 | -0.13% |
|
| 2022/01/04 | 2 | 47.13 | 0 | 0.00 | 47.25 | 2 | 3,879 | 0.05% |
|
| 2022/01/03 | 3 | 47.50 | 0 | 0.00 | 47.30 | 3 | 3,834 | 0.08% |
|
| 2021/12/30 | 0 | 0.00 | 11 | 49.41 | 48.65 | -11 | 3,768 | -0.29% |
|
| 2021/12/28 | 2 | 48.70 | 2 | 49.35 | 49.40 | 0 | 3,606 | 0.00% |
|
| 2021/12/27 | 8 | 49.34 | 2 | 49.38 | 49.10 | 6 | 3,453 | 0.17% |
|
| 2021/12/22 | 0 | 0.00 | 0.1 | 46.00 | 45.80 | -0.1 | 2,974 | 0.00% |
|
| 2021/12/21 | 0 | 0.00 | 4 | 46.00 | 46.05 | -4 | 2,936 | -0.14% |
|
| 2021/12/20 | 1 | 46.80 | 11 | 45.78 | 45.85 | -10 | 2,898 | -0.35% |
|
| 2021/12/17 | 0 | 0.00 | 6 | 45.00 | 45.00 | -6 | 2,803 | -0.21% |
|
| 2021/12/16 | 4 | 46.80 | 0 | 0.00 | 45.90 | 4 | 2,713 | 0.15% |
|
| 2021/12/15 | 7 | 45.94 | 3 | 46.15 | 46.20 | 4 | 2,596 | 0.15% |
|
| 2021/12/14 | 4 | 45.95 | 1 | 45.10 | 45.95 | 3 | 2,332 | 0.13% |
|
| 2021/12/13 | 4 | 45.20 | 0 | 0.00 | 44.80 | 4 | 2,210 | 0.18% |
|
| 2021/12/10 | 0 | 0.00 | 21 | 44.47 | 45.00 | -21 | 2,094 | -1.00% |
|
| 2021/12/09 | 0 | 0.00 | 6 | 43.05 | 42.80 | -6 | 1,918 | -0.31% |
|
| 2021/12/03 | 6 | 42.79 | 4 | 43.39 | 42.90 | 2 | 1,709 | 0.12% |
|
| 2021/12/02 | 2 | 41.75 | 0 | 0.00 | 41.75 | 2 | 1,563 | 0.13% |
|
| 2021/12/01 | 5 | 40.27 | 1 | 40.80 | 41.00 | 4 | 1,507 | 0.27% |
|
| 2021/11/30 | 0 | 0.00 | 1 | 39.35 | 39.55 | -1 | 1,439 | -0.07% |
|
| 2021/11/29 | 1 | 38.05 | 0 | 0.00 | 38.85 | 1 | 1,361 | 0.07% |
|
| 2021/11/26 | 1 | 39.60 | 3 | 39.50 | 39.15 | -2 | 1,346 | -0.15% |
|
| 2021/11/24 | 3 | 39.85 | 0 | 0.00 | 39.90 | 3 | 1,319 | 0.23% |
|
| 2021/11/22 | 10 | 40.17 | 1 | 40.70 | 40.40 | 9 | 1,302 | 0.69% |
|
| 2021/11/19 | 0 | 0.00 | 27 | 39.77 | 39.80 | -27 | 1,282 | -2.10% |
|
| 2021/11/17 | 1 | 39.90 | 0 | 0.00 | 39.90 | 1 | 1,237 | 0.08% |
|
| 2021/11/16 | 0 | 0.00 | 5 | 39.95 | 39.50 | -5 | 1,225 | -0.41% |
|
| 2021/11/15 | 28 | 39.52 | 0 | 0.00 | 39.55 | 28 | 1,202 | 2.33% |
|
| 2021/11/11 | 0 | 0.00 | 3 | 40.75 | 41.15 | -3 | 1,117 | -0.27% |
|
| 2021/11/10 | 2 | 39.58 | 0 | 0.00 | 39.25 | 2 | 1,050 | 0.19% |
|
| 2021/11/08 | 2 | 40.80 | 0 | 0.00 | 40.25 | 2 | 975 | 0.20% |
|
| 2021/11/05 | 0 | 0.00 | 2 | 40.75 | 40.80 | -2 | 933 | -0.21% |
|
| 2021/11/04 | 0 | 0.00 | 2 | 39.98 | 39.90 | -2 | 871 | -0.23% |
|
| 2021/11/03 | 1 | 39.10 | 0 | 0.00 | 40.15 | 1 | 860 | 0.12% |
|
| 2021/11/02 | 0 | 0.00 | 3 | 39.48 | 39.05 | -3 | 823 | -0.36% |
|
| 2021/11/01 | 1 | 38.85 | 0 | 0.00 | 39.20 | 1 | 798 | 0.13% |
|
| 2021/10/29 | 1 | 38.65 | 1 | 38.75 | 38.65 | 0 | 783 | 0.00% |
|
| 2021/10/28 | 1 | 38.85 | 1 | 39.65 | 38.85 | 0 | 769 | 0.00% |
|
| 2021/10/26 | 1 | 38.50 | 1 | 39.00 | 38.05 | 0 | 705 | 0.00% |
|
| 2021/10/25 | 1 | 38.40 | 0 | 0.00 | 38.00 | 1 | 684 | 0.15% |
|
| 2021/10/22 | 0 | 0.00 | 1 | 37.55 | 37.80 | -1 | 682 | -0.15% |
|
| 2021/10/21 | 0 | 0.00 | 1 | 37.70 | 37.70 | -1 | 686 | -0.15% |
|
| 2021/10/01 | 1 | 36.00 | 2 | 35.85 | 35.40 | -1 | 816 | -0.12% |
|
| 2021/09/30 | 0 | 0.00 | 1 | 36.35 | 36.35 | -1 | 837 | -0.12% |
|
| 2021/09/16 | 0 | 0.00 | 5 | 35.55 | 35.40 | -5 | 1,032 | -0.48% |
|
| 2021/09/06 | 0 | 0.00 | 3 | 36.28 | 36.15 | -3 | 1,220 | -0.25% |
|
| 2021/09/02 | 1 | 37.50 | 0 | 0.00 | 37.25 | 1 | 1,224 | 0.08% |
|
| 2021/08/24 | 0 | 0.00 | 1 | 36.10 | 36.15 | -1 | 1,512 | -0.07% |
|
| 2021/08/20 | 1 | 35.60 | 0 | 0.00 | 35.30 | 1 | 1,564 | 0.06% |
|
| 2021/08/18 | 1 | 35.95 | 0 | 0.00 | 36.10 | 1 | 1,585 | 0.06% |
|
| 2021/08/13 | 0 | 0.00 | 1 | 36.60 | 36.25 | -1 | 1,658 | -0.06% |
|
| 2021/08/12 | 0 | 0.00 | 1 | 36.50 | 36.55 | -1 | 1,683 | -0.06% |
|
| 2021/08/11 | 1 | 36.20 | 0 | 0.00 | 36.20 | 1 | 1,720 | 0.06% |
|
| 2021/08/09 | 0 | 0.00 | 1 | 37.70 | 37.15 | -1 | 1,819 | -0.05% |
|
| 2021/08/02 | 1 | 37.25 | 0 | 0.00 | 37.35 | 1 | 2,251 | 0.04% |
|
| 2021/07/30 | 1 | 37.95 | 12 | 37.85 | 37.85 | -11 | 2,323 | -0.47% |
|
| 2021/07/26 | 0 | 0.00 | 2 | 38.65 | 38.70 | -2 | 3,011 | -0.07% |
|
| 2021/07/23 | 0 | 0.00 | 1 | 38.30 | 38.60 | -1 | 3,458 | -0.03% |
|
| 2021/07/22 | 1 | 37.80 | 1 | 37.95 | 37.80 | 0 | 3,609 | 0.00% |
|
| 2021/07/21 | 1 | 37.85 | 4 | 37.80 | 37.85 | -3 | 4,333 | -0.07% |
|
| 2021/07/20 | 0 | 0.00 | 3 | 38.05 | 37.95 | -3 | 4,609 | -0.07% |
|
| 2021/07/19 | 5 | 38.70 | 0 | 0.00 | 38.60 | 5 | 4,664 | 0.11% |
|
| 2021/07/16 | 1 | 38.40 | 0 | 0.00 | 38.35 | 1 | 4,899 | 0.02% |
|
| 2021/07/14 | 0 | 0.00 | 1 | 38.40 | 38.55 | -1 | 5,139 | -0.02% |
|
| 2021/07/12 | 2 | 37.98 | 12 | 38.04 | 38.00 | -10 | 5,161 | -0.19% |
|
| 2021/07/08 | 9 | 38.28 | 3 | 38.70 | 38.30 | 6 | 5,300 | 0.11% |
|
| 2021/07/07 | 1 | 39.80 | 0 | 0.00 | 39.50 | 1 | 5,324 | 0.02% |
|
| 2021/07/06 | 1 | 40.25 | 1 | 40.25 | 39.80 | 0 | 5,464 | 0.00% |
|
| 2021/07/05 | 1 | 40.50 | 1 | 40.40 | 40.30 | 0 | 5,836 | 0.00% |
|
| 2021/07/02 | 0 | 0.00 | 1 | 39.90 | 39.65 | -1 | 6,078 | -0.02% |
|
| 2021/07/01 | 11 | 39.99 | 2 | 40.13 | 39.80 | 9 | 6,136 | 0.15% |
|
| 2021/06/30 | 3 | 39.92 | 2 | 39.93 | 39.95 | 1 | 6,180 | 0.02% |
|
| 2021/06/29 | 17 | 39.93 | 3 | 39.88 | 39.95 | 14 | 6,448 | 0.22% |
|
| 2021/06/28 | 1 | 40.55 | 0 | 0.00 | 40.15 | 1 | 6,499 | 0.02% |
|
| 2021/06/25 | 1 | 40.55 | 1 | 40.35 | 40.30 | 0 | 6,595 | 0.00% |
|
| 2021/06/24 | 2 | 40.45 | 0 | 0.00 | 40.35 | 2 | 6,661 | 0.03% |
|
| 2021/06/18 | 1 | 41.25 | 0 | 0.00 | 40.85 | 1 | 6,749 | 0.01% |
|
| 2021/06/17 | 1 | 41.00 | 1 | 41.25 | 41.25 | 0 | 6,797 | 0.00% |
|
| 2021/06/16 | 1 | 41.10 | 0 | 0.00 | 41.00 | 1 | 6,829 | 0.01% |
|
| 2021/06/11 | 0 | 0.00 | 2 | 39.95 | 39.95 | -2 | 6,807 | -0.03% |
|
| 2021/06/09 | 7 | 39.67 | 0 | 0.00 | 39.50 | 7 | 6,842 | 0.10% |
|
| 2021/06/04 | 1 | 40.65 | 0 | 0.00 | 40.20 | 1 | 6,848 | 0.01% |
|
| 2021/06/03 | 0 | 0.00 | 1 | 41.50 | 41.05 | -1 | 6,836 | -0.01% |
|
| 2021/06/02 | 0 | 0.00 | 1 | 41.40 | 41.50 | -1 | 6,834 | -0.01% |
|
| 2021/06/01 | 12 | 41.66 | 6 | 42.45 | 42.95 | 6 | 6,761 | 0.09% |
|
| 2021/05/28 | 0 | 0.00 | 2 | 40.83 | 40.80 | -2 | 6,678 | -0.03% |
|
| 2021/05/26 | 2 | 40.65 | 0 | 0.00 | 40.30 | 2 | 6,754 | 0.03% |
|
| 2021/05/25 | 1 | 40.55 | 3 | 40.47 | 40.25 | -2 | 6,811 | -0.03% |
|
| 2021/05/21 | 0 | 0.00 | 1 | 39.60 | 39.70 | -1 | 7,218 | -0.01% |
|
| 2021/05/20 | 0 | 0.00 | 1 | 38.70 | 38.05 | -1 | 7,219 | -0.01% |
|
| 2021/05/19 | 1 | 38.60 | 1 | 39.25 | 39.15 | 0 | 7,246 | 0.00% |
|
| 2021/05/17 | 2 | 37.15 | 1 | 36.25 | 36.00 | 1 | 7,207 | 0.01% |
|
| 2021/05/14 | 5 | 38.82 | 2 | 38.20 | 38.50 | 3 | 7,172 | 0.04% |
|
| 2021/05/12 | 3 | 40.87 | 6 | 39.95 | 38.80 | -3 | 7,061 | -0.04% |
|
| 2021/05/11 | 4 | 42.85 | 1 | 41.40 | 41.50 | 3 | 6,932 | 0.04% |
|
| 2021/05/10 | 3 | 45.42 | 0 | 0.00 | 44.95 | 3 | 6,810 | 0.04% |
|
| 2021/05/07 | 1 | 45.30 | 1 | 46.60 | 46.15 | 0 | 6,793 | 0.00% |
|
| 2021/05/06 | 7 | 44.14 | 3 | 46.13 | 45.45 | 4 | 6,772 | 0.06% |
|
| 2021/05/05 | 14 | 46.09 | 7 | 47.39 | 45.85 | 7 | 6,641 | 0.11% |
|
| 2021/05/04 | 21 | 46.75 | 31 | 47.55 | 46.90 | -10 | 6,655 | -0.15% |
|
| 2021/05/03 | 7 | 51.96 | 5 | 52.16 | 50.60 | 2 | 6,480 | 0.03% |
|
| 2021/04/29 | 3 | 53.23 | 23 | 54.51 | 54.00 | -20 | 6,268 | -0.32% |
|
| 2021/04/28 | 3 | 51.77 | 8.1 | 51.67 | 51.50 | -5.1 | 5,914 | -0.09% |
|
| 2021/04/27 | 33 | 52.60 | 25 | 52.55 | 52.90 | 8 | 5,973 | 0.13% |
|
| 2021/04/26 | 8 | 49.86 | 13 | 50.57 | 51.30 | -5 | 5,286 | -0.09% |
|
| 2021/04/23 | 1 | 46.75 | 0 | 0.00 | 46.70 | 1 | 5,025 | 0.02% |
|
| 2021/04/22 | 5 | 48.52 | 12 | 47.62 | 47.40 | -7 | 4,985 | -0.14% |
|
| 2021/04/21 | 3 | 47.93 | 6 | 48.58 | 48.10 | -3 | 4,755 | -0.06% |
|
| 2021/04/20 | 0 | 45.30 | 0 | 45.30 | 45.15 | 0 | 4,552 | 0.00% |
|
| 2021/04/19 | 1 | 45.10 | 0 | 0.00 | 45.00 | 1 | 4,541 | 0.02% |
|
| 2021/04/16 | 1 | 45.45 | 0 | 0.00 | 45.45 | 1 | 4,530 | 0.02% |
|
| 2021/04/15 | 4 | 45.10 | 0 | 0.00 | 45.65 | 4 | 4,546 | 0.09% |
|
| 2021/04/14 | 6 | 44.47 | 1 | 44.20 | 44.60 | 5 | 4,524 | 0.11% |
|
| 2021/04/13 | 15.1 | 46.92 | 5 | 46.90 | 45.70 | 10.1 | 4,463 | 0.23% |
|
| 2021/04/12 | 29 | 47.88 | 4 | 47.68 | 47.85 | 25 | 4,439 | 0.56% |
|
| 2021/04/09 | 8 | 47.01 | 9 | 48.38 | 47.00 | -1 | 4,321 | -0.02% |
|
| 2021/04/08 | 4 | 45.65 | 17 | 47.32 | 47.95 | -13 | 3,936 | -0.33% |
|
| 2021/04/07 | 1 | 42.70 | 10 | 42.13 | 43.60 | -9 | 3,677 | -0.24% |
|
| 2021/04/06 | 5 | 42.55 | 2 | 42.70 | 42.60 | 3 | 3,617 | 0.08% |
|
| 2021/04/01 | 32 | 44.23 | 35 | 44.12 | 43.00 | -3 | 3,565 | -0.08% |
|
| 2021/03/31 | 0 | 0.00 | 16 | 41.92 | 42.60 | -16 | 3,299 | -0.48% |
|
| 2021/03/30 | 17 | 42.36 | 13 | 42.04 | 41.90 | 4 | 3,258 | 0.12% |
|
| 2021/03/29 | 0 | 0.00 | 1 | 41.40 | 41.50 | -1 | 3,283 | -0.03% |
|
| 2021/03/26 | 0 | 0.00 | 1 | 40.95 | 40.95 | -1 | 3,408 | -0.03% |
|
| 2021/03/25 | 2 | 40.65 | 1 | 41.00 | 40.65 | 1 | 3,407 | 0.03% |
|
| 2021/03/24 | 2 | 39.90 | 0 | 0.00 | 39.90 | 2 | 3,341 | 0.06% |
|
| 2021/03/23 | 1 | 40.05 | 5 | 40.00 | 40.10 | -4 | 3,351 | -0.12% |
|
| 2021/03/22 | 0 | 0.00 | 34 | 40.96 | 40.85 | -34 | 3,334 | -1.02% |
|
| 2021/03/19 | 0 | 0.00 | 7 | 40.00 | 40.75 | -7 | 3,311 | -0.21% |
|
| 2021/03/18 | 5 | 40.51 | 0 | 0.00 | 40.25 | 5 | 3,315 | 0.15% |
|
| 2021/03/17 | 2 | 40.13 | 1 | 40.00 | 40.15 | 1 | 3,410 | 0.03% |
|
| 2021/03/16 | 0 | 0.00 | 4 | 39.83 | 40.00 | -4 | 3,691 | -0.11% |
|
| 2021/03/15 | 1 | 39.70 | 5 | 39.50 | 39.60 | -4 | 3,779 | -0.11% |
|
| 2021/03/11 | 10 | 39.08 | 7 | 39.04 | 39.20 | 3 | 3,802 | 0.08% |
|
| 2021/03/10 | 2 | 38.85 | 0 | 0.00 | 38.80 | 2 | 3,820 | 0.05% |
|
| 2021/03/09 | 0 | 0.00 | 2 | 38.85 | 38.85 | -2 | 3,828 | -0.05% |
|
| 2021/03/08 | 7 | 38.99 | 8 | 39.18 | 39.10 | -1 | 3,831 | -0.03% |
|
| 2021/03/05 | 0 | 0.00 | 1 | 38.60 | 38.50 | -1 | 3,848 | -0.03% |
|
| 2021/03/04 | 2 | 39.13 | 1 | 39.40 | 38.80 | 1 | 3,866 | 0.03% |
|
| 2021/03/03 | 1 | 39.15 | 2 | 39.35 | 39.15 | -1 | 3,868 | -0.03% |
|
| 2021/03/02 | 2 | 39.10 | 2 | 41.05 | 39.20 | 0 | 3,861 | 0.00% |
|
| 2021/02/26 | 1 | 39.90 | 3 | 40.10 | 40.35 | -2 | 3,836 | -0.05% |
|
| 2021/02/25 | 3 | 40.53 | 2 | 40.28 | 40.25 | 1 | 3,854 | 0.03% |
|
| 2021/02/24 | 4 | 42.08 | 2 | 41.78 | 40.65 | 2 | 3,851 | 0.05% |
|
| 2021/02/23 | 5 | 42.69 | 12 | 40.34 | 43.50 | -7 | 3,745 | -0.19% |
|
| 2021/02/22 | 5 | 39.60 | 5 | 39.50 | 39.55 | 0 | 3,669 | 0.00% |
|
| 2021/02/19 | 10 | 39.05 | 0 | 0.00 | 39.40 | 10 | 3,735 | 0.27% |
|
| 2021/02/17 | 1 | 38.20 | 2 | 38.20 | 38.35 | -1 | 3,821 | -0.03% |
|
| 2021/02/05 | 2 | 38.25 | 1 | 38.00 | 38.05 | 1 | 3,832 | 0.03% |
|
| 2021/02/03 | 1 | 37.95 | 0 | 0.00 | 37.95 | 1 | 4,001 | 0.02% |
|
| 2021/02/02 | 2 | 38.00 | 0 | 0.00 | 38.00 | 2 | 4,051 | 0.05% |
|
| 2021/02/01 | 0 | 0.00 | 5 | 38.15 | 38.20 | -5 | 4,040 | -0.12% |
|
| 2021/01/29 | 3 | 38.20 | 0 | 0.00 | 38.35 | 3 | 4,041 | 0.07% |
|
| 2021/01/28 | 3 | 39.38 | 1 | 40.00 | 39.05 | 2 | 4,029 | 0.05% |
|
| 2021/01/27 | 0 | 0.00 | 6 | 40.05 | 39.75 | -6 | 3,981 | -0.15% |
|
| 2021/01/26 | 5 | 40.51 | 0 | 0.00 | 39.40 | 5 | 3,960 | 0.13% |
|
| 2021/01/25 | 2 | 38.70 | 2 | 38.95 | 39.30 | 0 | 3,879 | 0.00% |
|
| 2021/01/22 | 1 | 39.30 | 3 | 39.88 | 39.85 | -2 | 3,840 | -0.05% |
|
| 2021/01/21 | 6 | 39.71 | 2 | 40.00 | 39.95 | 4 | 3,807 | 0.11% |
|
| 2021/01/20 | 11 | 39.83 | 15 | 39.26 | 39.00 | -4 | 3,713 | -0.11% |
|
| 2021/01/19 | 0 | 0.00 | 5 | 38.74 | 39.00 | -5 | 3,502 | -0.14% |
|
| 2021/01/18 | 4 | 38.16 | 1 | 37.45 | 38.10 | 3 | 3,471 | 0.09% |
|
| 2021/01/12 | 10 | 38.12 | 7 | 37.60 | 37.60 | 3 | 3,429 | 0.09% |
|
| 2021/01/08 | 9 | 38.60 | 1 | 38.65 | 38.65 | 8 | 3,397 | 0.24% |
|
| 2021/01/06 | 1 | 38.90 | 7 | 39.67 | 39.10 | -6 | 3,407 | -0.18% |
|
| 2021/01/05 | 8 | 39.18 | 1 | 39.80 | 39.95 | 7 | 3,387 | 0.21% |
|
| 2021/01/04 | 5 | 38.54 | 1 | 38.40 | 38.45 | 4 | 3,346 | 0.12% |
|
| 2020/12/30 | 1 | 39.20 | 3 | 39.30 | 38.90 | -2 | 3,372 | -0.06% |
|
| 2020/12/29 | 0 | 0.00 | 1 | 38.85 | 38.85 | -1 | 3,380 | -0.03% |
|
| 2020/12/28 | 1 | 39.20 | 0 | 0.00 | 39.40 | 1 | 3,369 | 0.03% |
|
| 2020/12/25 | 1 | 39.00 | 0 | 0.00 | 39.10 | 1 | 3,359 | 0.03% |
|
| 2020/12/24 | 0 | 0.00 | 20 | 39.30 | 38.85 | -20 | 3,353 | -0.60% |
|
| 2020/12/23 | 2 | 38.55 | 2 | 38.90 | 39.05 | 0 | 3,336 | 0.00% |
|
| 2020/12/22 | 20 | 39.80 | 0 | 0.00 | 37.60 | 20 | 3,260 | 0.61% |
|
| 2020/12/21 | 0 | 0.00 | 3 | 38.25 | 39.60 | -3 | 3,085 | -0.10% |
|
| 2020/12/16 | 3 | 39.50 | 0 | 39.70 | 39.45 | 3 | 3,197 | 0.09% |
|
| 2020/12/15 | 2 | 39.83 | 0 | 0.00 | 39.00 | 2 | 3,211 | 0.06% |
|
| 2020/12/14 | 1 | 40.35 | 0 | 0.00 | 40.20 | 1 | 3,235 | 0.03% |
|
| 2020/12/11 | 0 | 0.00 | 2 | 41.08 | 39.70 | -2 | 3,239 | -0.06% |
|
| 2020/12/10 | 4 | 40.94 | 15 | 41.10 | 41.50 | -11 | 3,150 | -0.35% |
|
| 2020/12/09 | 0 | 0.00 | 1 | 39.80 | 40.25 | -1 | 2,888 | -0.03% |
|
| 2020/12/08 | 1 | 38.00 | 1 | 37.95 | 37.95 | 0 | 2,914 | 0.00% |
|
| 2020/12/07 | 0 | 0.00 | 2 | 38.25 | 38.25 | -2 | 2,954 | -0.07% |
|
| 2020/12/04 | 0 | 0.00 | 2 | 38.80 | 38.85 | -2 | 3,010 | -0.07% |
|
| 2020/12/01 | 8 | 38.91 | 1 | 39.40 | 38.80 | 7 | 3,166 | 0.22% |
|
| 2020/11/30 | 6 | 39.45 | 0 | 0.00 | 39.50 | 6 | 3,244 | 0.18% |
|
| 2020/11/25 | 1 | 38.50 | 4 | 38.84 | 38.50 | -3 | 3,684 | -0.08% |
|
| 2020/11/24 | 3 | 38.83 | 1 | 39.05 | 38.45 | 2 | 3,766 | 0.05% |
|
| 2020/11/23 | 1 | 38.80 | 1 | 39.00 | 38.80 | 0 | 3,884 | 0.00% |
|
| 2020/11/20 | 1 | 39.30 | 4 | 39.50 | 39.45 | -3 | 4,026 | -0.07% |
|
| 2020/11/19 | 1 | 39.30 | 22 | 39.22 | 39.55 | -21 | 4,407 | -0.48% |
|
| 2020/11/18 | 2 | 37.90 | 1 | 37.30 | 38.00 | 1 | 4,841 | 0.02% |
|
| 2020/11/17 | 1 | 36.00 | 0 | 0.00 | 36.10 | 1 | 5,086 | 0.02% |
|
| 2020/11/12 | 7 | 38.63 | 0 | 0.00 | 38.20 | 7 | 5,849 | 0.12% |
|
| 2020/11/10 | 5 | 37.65 | 0 | 0.00 | 37.20 | 5 | 5,700 | 0.09% |
|
| 2020/11/09 | 5 | 36.80 | 0 | 0.00 | 36.60 | 5 | 5,670 | 0.09% |
|
| 2020/11/05 | 0 | 0.00 | 1 | 36.75 | 37.00 | -1 | 5,730 | -0.02% |
|
| 2020/11/04 | 0 | 0.00 | 6 | 36.25 | 36.20 | -6 | 5,749 | -0.10% |
|
| 2020/11/02 | 6 | 35.75 | 0 | 0.00 | 35.30 | 6 | 5,817 | 0.10% |
|
| 2020/10/30 | 0 | 0.00 | 4 | 36.13 | 36.05 | -4 | 5,884 | -0.07% |
|
| 2020/10/29 | 0 | 0.00 | 5 | 36.15 | 36.40 | -5 | 6,145 | -0.08% |
|
| 2020/10/26 | 0 | 0.00 | 1 | 36.75 | 36.60 | -1 | 6,274 | -0.02% |
|
| 2020/10/16 | 0 | 0.00 | 2 | 36.10 | 36.00 | -2 | 6,449 | -0.03% |
|
| 2020/10/15 | 1 | 36.90 | 2 | 36.80 | 36.70 | -1 | 6,454 | -0.02% |
|
| 2020/10/14 | 13 | 37.85 | 2 | 37.98 | 37.75 | 11 | 6,469 | 0.17% |
|
| 2020/10/13 | 2 | 37.63 | 0 | 0.00 | 38.00 | 2 | 6,484 | 0.03% |
|
| 2020/10/12 | 1 | 37.10 | 6 | 37.10 | 36.45 | -5 | 6,496 | -0.08% |
|
| 2020/10/08 | 1 | 37.70 | 2 | 36.95 | 37.00 | -1 | 6,540 | -0.02% |
|
| 2020/09/30 | 0 | 0.00 | 3 | 36.65 | 37.00 | -3 | 6,836 | -0.04% |
|
| 2020/09/29 | 0 | 0.00 | 1 | 36.00 | 36.15 | -1 | 6,882 | -0.01% |
|
| 2020/09/28 | 3 | 36.15 | 0 | 0.00 | 36.15 | 3 | 6,934 | 0.04% |
|
| 2020/09/25 | 7 | 35.31 | 10 | 35.28 | 35.05 | -3 | 6,999 | -0.04% |
|
| 2020/09/24 | 7 | 37.07 | 1 | 36.90 | 36.50 | 6 | 7,014 | 0.09% |
|
| 2020/09/22 | 1 | 38.35 | 2 | 37.18 | 38.25 | -1 | 7,063 | -0.01% |
|
| 2020/09/21 | 24 | 38.15 | 2 | 37.68 | 37.95 | 22 | 7,059 | 0.31% |
|
| 2020/09/18 | 1 | 38.55 | 0 | 0.00 | 38.75 | 1 | 7,118 | 0.01% |
|
| 2020/09/17 | 2 | 38.25 | 5 | 38.90 | 38.55 | -3 | 7,215 | -0.04% |
|
| 2020/09/16 | 14 | 39.24 | 3 | 39.18 | 39.00 | 11 | 7,713 | 0.14% |
|
| 2020/09/15 | 24 | 39.97 | 0 | 0.00 | 39.45 | 24 | 7,729 | 0.31% |
|
| 2020/09/14 | 10 | 39.83 | 1 | 40.10 | 39.85 | 9 | 7,713 | 0.12% |
|
| 2020/09/11 | 6 | 39.76 | 3 | 40.28 | 39.30 | 3 | 7,851 | 0.04% |
|
| 2020/09/10 | 0 | 0.00 | 2 | 40.93 | 40.45 | -2 | 7,835 | -0.03% |
|
| 2020/09/09 | 6 | 39.68 | 0 | 0.00 | 40.00 | 6 | 8,010 | 0.07% |
|
| 2020/09/08 | 1 | 40.55 | 12 | 40.46 | 40.95 | -11 | 8,363 | -0.13% |
|
| 2020/09/07 | 16 | 40.21 | 0 | 0.00 | 40.00 | 16 | 8,563 | 0.19% |
|
| 2020/09/04 | 2 | 41.35 | 0 | 0.00 | 41.60 | 2 | 9,341 | 0.02% |
|
| 2020/09/03 | 4 | 42.80 | 5 | 42.40 | 41.65 | -1 | 9,317 | -0.01% |
|
| 2020/09/02 | 1 | 43.10 | 4 | 43.30 | 43.00 | -3 | 9,204 | -0.03% |
|
| 2020/09/01 | 1 | 42.90 | 3 | 42.17 | 42.45 | -2 | 9,089 | -0.02% |
|
| 2020/08/31 | 5 | 42.52 | 3 | 42.77 | 43.90 | 2 | 8,929 | 0.02% |
|
| 2020/08/28 | 3 | 41.72 | 6 | 41.83 | 41.00 | -3 | 8,733 | -0.03% |
|
| 2020/08/27 | 3 | 42.67 | 7 | 42.37 | 42.80 | -4 | 8,647 | -0.05% |
|
| 2020/08/26 | 7 | 43.25 | 2 | 43.25 | 43.50 | 5 | 8,502 | 0.06% |
|
| 2020/08/25 | 12 | 42.76 | 12 | 43.19 | 43.10 | 0 | 8,357 | 0.00% |
|
| 2020/08/24 | 15 | 40.89 | 41 | 41.93 | 42.95 | -26 | 7,871 | -0.33% |
|
| 2020/08/21 | 24 | 37.44 | 33 | 38.01 | 39.05 | -9 | 7,301 | -0.12% |
|
| 2020/08/20 | 2 | 36.10 | 28 | 37.22 | 35.50 | -26 | 6,979 | -0.37% |
|
| 2020/08/19 | 8 | 35.27 | 31 | 35.30 | 36.05 | -23 | 6,532 | -0.35% |
|
| 2020/08/18 | 13 | 33.43 | 1 | 34.40 | 34.65 | 12 | 6,278 | 0.19% |
|
| 2020/08/14 | 0 | 0.00 | 3 | 33.17 | 33.20 | -3 | 6,181 | -0.05% |
|
| 2020/08/12 | 2 | 33.58 | 2 | 33.20 | 33.80 | 0 | 6,205 | 0.00% |
|
| 2020/08/11 | 0 | 0.00 | 1 | 34.60 | 33.50 | -1 | 6,195 | -0.02% |
|
| 2020/08/10 | 0 | 0.00 | 1 | 34.85 | 34.60 | -1 | 6,221 | -0.02% |
|
| 2020/08/07 | 11 | 34.60 | 0 | 0.00 | 34.70 | 11 | 6,292 | 0.17% |
|
| 2020/08/06 | 11 | 35.05 | 0 | 0.00 | 34.65 | 11 | 6,272 | 0.18% |
|
| 2020/08/05 | 1 | 35.35 | 3 | 35.05 | 35.30 | -2 | 6,262 | -0.03% |
|
| 2020/08/04 | 1 | 34.75 | 1 | 35.80 | 35.85 | 0 | 6,249 | 0.00% |
|
| 2020/08/03 | 1 | 36.00 | 52 | 36.00 | 36.00 | -51 | 6,015 | -0.85% |
|
| 2020/07/29 | 0 | 0.00 | 1 | 31.80 | 31.95 | -1 | 6,089 | -0.02% |
|
| 2020/07/28 | 0 | 0.00 | 1 | 31.85 | 30.20 | -1 | 6,121 | -0.02% |
|
| 2020/07/24 | 0 | 0.00 | 1 | 32.70 | 32.65 | -1 | 6,503 | -0.02% |
|
| 2020/07/23 | 1 | 33.85 | 3 | 34.20 | 33.90 | -2 | 6,700 | -0.03% |
|
| 2020/07/20 | 0 | 0.00 | 3 | 31.55 | 32.30 | -3 | 6,638 | -0.05% |
|
| 2020/07/17 | 2 | 32.40 | 0 | 0.00 | 32.20 | 2 | 6,611 | 0.03% |
|
| 2020/07/16 | 0 | 0.00 | 4 | 34.15 | 33.45 | -4 | 6,587 | -0.06% |
|
| 2020/07/15 | 19 | 35.56 | 6 | 35.89 | 35.35 | 13 | 6,546 | 0.20% |
|
| 2020/07/14 | 1 | 36.35 | 1 | 36.20 | 35.85 | 0 | 6,506 | 0.00% |
|
| 2020/07/13 | 0 | 0.00 | 7 | 35.98 | 35.75 | -7 | 6,478 | -0.11% |
|
| 2020/07/10 | 10 | 35.48 | 1 | 34.70 | 34.70 | 9 | 6,414 | 0.14% |
|
| 2020/07/09 | 4 | 36.16 | 4.1 | 35.58 | 35.65 | -0.1 | 6,335 | 0.00% |
|
| 2020/07/08 | 2 | 35.00 | 3 | 35.05 | 34.75 | -1 | 6,228 | -0.02% |
|
| 2020/07/07 | 0 | 0.00 | 35 | 34.63 | 34.55 | -35 | 6,208 | -0.56% |
|
| 2020/07/06 | 9 | 34.70 | 4 | 34.85 | 34.90 | 5 | 6,274 | 0.08% |
|
| 2020/07/03 | 19 | 34.43 | 1 | 34.70 | 34.50 | 18 | 6,281 | 0.29% |
|
| 2020/07/02 | 7 | 33.91 | 0 | 0.00 | 34.15 | 7 | 6,238 | 0.11% |
|
| 2020/07/01 | 4 | 34.13 | 5 | 34.01 | 33.75 | -1 | 6,197 | -0.02% |
|
| 2020/06/30 | 5 | 34.08 | 3 | 33.78 | 33.95 | 2 | 6,164 | 0.03% |
|
| 2020/06/29 | 15 | 34.11 | 1 | 33.75 | 33.75 | 14 | 6,150 | 0.23% |
|
| 2020/06/24 | 2 | 33.93 | 4 | 33.78 | 33.60 | -2 | 6,046 | -0.03% |
|
| 2020/06/23 | 29 | 34.99 | 32 | 35.20 | 34.50 | -3 | 5,946 | -0.05% |
|
| 2020/06/22 | 15 | 33.70 | 0 | 0.00 | 33.70 | 15 | 5,400 | 0.28% |
|
| 2020/06/19 | 0 | 0.00 | 13 | 30.65 | 30.65 | -13 | 5,376 | -0.24% |
|
| 2020/06/18 | 11 | 27.49 | 3 | 27.43 | 27.90 | 8 | 5,373 | 0.15% |
|
| 2020/06/17 | 7 | 25.95 | 1 | 26.00 | 26.25 | 6 | 5,211 | 0.12% |
|
| 2020/06/16 | 2 | 25.23 | 4 | 25.26 | 25.60 | -2 | 5,102 | -0.04% |
|
| 2020/06/15 | 6.1 | 24.29 | 90 | 24.23 | 24.00 | -83.9 | 4,913 | -1.71% |
|
| 2020/06/12 | 10.2 | 26.45 | 8 | 26.04 | 26.30 | 2.2 | 4,498 | 0.05% |
|
| 2020/06/11 | 32.3 | 26.46 | 75 | 26.84 | 27.30 | -42.7 | 4,282 | -1.00% |
|
| 2020/06/10 | 2 | 26.05 | 1 | 26.05 | 26.05 | 1 | 3,449 | 0.03% |
|
| 2020/06/04 | 6 | 35.53 | 0 | 0.00 | 35.50 | 6 | 3,538 | 0.17% |
|
| 2020/06/02 | 1 | 35.55 | 0 | 0.00 | 35.20 | 1 | 3,510 | 0.03% |
|
| 2020/06/01 | 1 | 35.95 | 3 | 36.02 | 35.85 | -2 | 3,489 | -0.06% |
|
| 2020/05/29 | 4 | 34.58 | 0 | 0.00 | 36.80 | 4 | 3,433 | 0.12% |
|
| 2020/05/28 | 1 | 35.00 | 0 | 0.00 | 34.50 | 1 | 3,414 | 0.03% |
|
| 2020/05/27 | 0 | 0.00 | 1 | 35.40 | 35.05 | -1 | 3,406 | -0.03% |
|
| 2020/05/26 | 0 | 0.00 | 7 | 35.49 | 35.45 | -7 | 3,419 | -0.20% |
|
| 2020/05/25 | 2 | 34.65 | 0 | 0.00 | 34.65 | 2 | 3,318 | 0.06% |
|
| 2020/05/22 | 0 | 0.00 | 2 | 34.48 | 34.15 | -2 | 3,306 | -0.06% |
|
| 2020/05/21 | 1 | 34.90 | 0 | 0.00 | 34.95 | 1 | 3,311 | 0.03% |
|
| 2020/05/19 | 1 | 34.00 | 11 | 34.00 | 34.00 | -10 | 3,292 | -0.30% |
|
| 2020/05/18 | 2 | 33.85 | 2 | 33.90 | 33.85 | 0 | 3,268 | 0.00% |
|
| 2020/05/14 | 1 | 36.45 | 3 | 35.48 | 35.10 | -2 | 3,294 | -0.06% |
|
| 2020/05/13 | 1 | 34.45 | 0 | 0.00 | 34.75 | 1 | 3,204 | 0.03% |
|
| 2020/05/12 | 2 | 34.98 | 1 | 35.20 | 34.85 | 1 | 3,219 | 0.03% |
|
| 2020/05/11 | 3 | 34.53 | 14 | 34.60 | 34.50 | -11 | 3,219 | -0.34% |
|
| 2020/05/08 | 0 | 0.00 | 13 | 35.60 | 35.35 | -13 | 3,171 | -0.41% |
|
| 2020/05/07 | 0 | 0.00 | 2 | 35.60 | 35.60 | -2 | 3,152 | -0.06% |
|
| 2020/05/06 | 12 | 37.11 | 5 | 37.01 | 35.40 | 7 | 3,159 | 0.22% |
|
| 2020/05/05 | 10 | 35.51 | 2 | 35.33 | 36.10 | 8 | 3,052 | 0.26% |
|
| 2020/05/04 | 4 | 35.45 | 6 | 34.95 | 35.55 | -2 | 3,019 | -0.07% |
|
| 2020/04/30 | 5 | 35.34 | 2 | 35.48 | 35.35 | 3 | 2,980 | 0.10% |
|
| 2020/04/29 | 28 | 36.78 | 24 | 36.81 | 36.20 | 4 | 2,924 | 0.14% |
|
| 2020/04/28 | 17 | 33.45 | 6 | 34.62 | 35.00 | 11 | 2,631 | 0.42% |
|
| 2020/04/27 | 1 | 31.95 | 2 | 31.80 | 31.85 | -1 | 2,476 | -0.04% |
|
| 2020/04/23 | 5 | 32.15 | 1 | 31.65 | 31.60 | 4 | 2,544 | 0.16% |
|
| 2020/04/21 | 4 | 31.60 | 8 | 31.38 | 30.90 | -4 | 2,898 | -0.14% |
|
| 2020/04/20 | 2 | 31.90 | 5 | 32.15 | 32.15 | -3 | 2,956 | -0.10% |
|
| 2020/04/17 | 5 | 32.12 | 0 | 0.00 | 31.80 | 5 | 3,058 | 0.16% |
|
| 2020/04/16 | 2 | 31.75 | 1 | 32.70 | 32.45 | 1 | 3,128 | 0.03% |
|
| 2020/04/15 | 1 | 31.60 | 0 | 0.00 | 31.80 | 1 | 3,308 | 0.03% |
|
| 2020/04/14 | 1 | 31.70 | 0.9 | 33.60 | 31.70 | 0.1 | 3,747 | 0.00% |
|
| 2020/04/13 | 3 | 31.95 | 8 | 32.01 | 31.70 | -5 | 3,740 | -0.13% |
|
| 2020/04/10 | 2 | 30.80 | 2 | 31.15 | 31.45 | 0 | 3,713 | 0.00% |
|
| 2020/04/09 | 6 | 31.00 | 1 | 32.30 | 30.80 | 5 | 3,728 | 0.13% |
|
| 2020/04/08 | 2 | 30.88 | 2 | 30.43 | 30.30 | 0 | 3,630 | 0.00% |
|
| 2020/04/07 | 1 | 28.75 | 2 | 28.45 | 28.75 | -1 | 3,574 | -0.03% |
|
| 2020/04/06 | 9 | 27.54 | 0 | 0.00 | 28.00 | 9 | 3,616 | 0.25% |
|
| 2020/04/01 | 1 | 27.35 | 1 | 27.20 | 27.35 | 0 | 3,818 | 0.00% |
|
| 2020/03/31 | 1 | 26.90 | 0 | 0.00 | 27.00 | 1 | 3,816 | 0.03% |
|
| 2020/03/30 | 0 | 28.15 | 4 | 26.39 | 26.80 | -4 | 3,795 | -0.11% |
|
| 2020/03/27 | 2 | 26.18 | 2 | 26.03 | 25.60 | 0 | 3,776 | 0.00% |
|
| 2020/03/26 | 1 | 25.50 | 2 | 25.45 | 25.50 | -1 | 3,773 | -0.03% |
|
| 2020/03/25 | 5 | 25.19 | 3 | 26.00 | 25.20 | 2 | 3,773 | 0.05% |
|
| 2020/03/24 | 1 | 24.65 | 5 | 24.80 | 24.80 | -4 | 3,748 | -0.11% |
|
| 2020/03/23 | 3 | 22.60 | 1 | 22.60 | 23.75 | 2 | 3,741 | 0.05% |
|
| 2020/03/20 | 0 | 0.00 | 4 | 23.24 | 23.30 | -4 | 3,727 | -0.11% |
|
| 2020/03/19 | 3 | 21.15 | 0 | 0.00 | 21.20 | 3 | 3,730 | 0.08% |
|
| 2020/03/18 | 0 | 0.00 | 4 | 23.05 | 23.45 | -4 | 3,724 | -0.11% |
|
| 2020/03/17 | 0 | 0.00 | 6 | 22.83 | 22.65 | -6 | 3,725 | -0.16% |
|
| 2020/03/16 | 0 | 0.00 | 4 | 25.20 | 23.90 | -4 | 3,760 | -0.11% |
|
| 2020/03/13 | 12 | 24.36 | 4 | 24.63 | 25.20 | 8 | 3,744 | 0.21% |
|
| 2020/03/12 | 5 | 26.95 | 0 | 0.00 | 26.95 | 5 | 3,699 | 0.14% |
|
| 2020/03/11 | 3 | 30.02 | 0 | 0.00 | 29.60 | 3 | 3,667 | 0.08% |
|
| 2020/03/10 | 2 | 29.35 | 0 | 0.00 | 29.70 | 2 | 3,673 | 0.05% |
|
| 2020/03/09 | 3 | 30.33 | 1 | 30.60 | 30.00 | 2 | 3,644 | 0.05% |
|
| 2020/03/06 | 2 | 31.60 | 0 | 0.00 | 31.55 | 2 | 3,634 | 0.06% |
|
| 2020/03/03 | 2 | 31.58 | 0 | 0.00 | 31.50 | 2 | 3,863 | 0.05% |
|
| 2020/03/02 | 0 | 0.00 | 1 | 31.10 | 30.80 | -1 | 3,909 | -0.03% |
|
| 2020/02/27 | 7 | 32.23 | 0 | 0.00 | 31.20 | 7 | 3,990 | 0.18% |
|
| 2020/02/26 | 25 | 32.30 | 25 | 32.30 | 32.50 | 0 | 3,992 | 0.00% |
|
| 2020/02/25 | 0 | 0.00 | 7 | 32.61 | 32.60 | -7 | 4,004 | -0.17% |
|
| 2020/02/20 | 1 | 33.20 | 0 | 0.00 | 33.20 | 1 | 3,980 | 0.03% |
|
| 2020/02/19 | 6 | 33.43 | 0 | 0.00 | 33.10 | 6 | 3,974 | 0.15% |
|
| 2020/02/18 | 1 | 33.80 | 0 | 0.00 | 33.30 | 1 | 3,980 | 0.03% |
|
| 2020/02/17 | 1 | 33.60 | 13 | 33.64 | 33.70 | -12 | 3,981 | -0.30% |
|
| 2020/02/12 | 1 | 32.65 | 0 | 0.00 | 32.65 | 1 | 4,070 | 0.02% |
|
| 2020/02/10 | 2 | 31.68 | 0 | 0.00 | 31.50 | 2 | 4,063 | 0.05% |
|
| 2020/02/06 | 2 | 32.85 | 0 | 0.00 | 32.65 | 2 | 4,100 | 0.05% |
|
| 2020/02/05 | 2 | 32.73 | 2 | 33.23 | 32.60 | 0 | 4,111 | 0.00% |
|
| 2020/02/04 | 1 | 32.50 | 0 | 0.00 | 32.60 | 1 | 4,123 | 0.02% |
|
| 2020/02/03 | 4 | 32.15 | 1 | 32.75 | 32.65 | 3 | 4,226 | 0.07% |
|
| 2020/01/31 | 3 | 32.37 | 11 | 31.90 | 33.25 | -8 | 4,260 | -0.19% |
|
| 2020/01/30 | 1 | 31.50 | 2 | 31.65 | 31.25 | -1 | 4,379 | -0.02% |
|
| 2020/01/20 | 1 | 34.70 | 6 | 34.73 | 34.70 | -5 | 4,417 | -0.11% |
|
| 2020/01/17 | 2 | 34.85 | 3 | 35.50 | 35.00 | -1 | 4,515 | -0.02% |
|
| 2020/01/16 | 2 | 35.25 | 4 | 35.41 | 35.60 | -2 | 4,855 | -0.04% |
|
| 2020/01/15 | 7 | 35.48 | 5 | 35.76 | 34.70 | 2 | 5,171 | 0.04% |
|
| 2020/01/14 | 18 | 33.12 | 11 | 32.90 | 33.40 | 7 | 5,076 | 0.14% |
|
| 2020/01/13 | 3 | 31.63 | 2 | 32.08 | 32.20 | 1 | 5,014 | 0.02% |
|
| 2020/01/10 | 3 | 30.70 | 2 | 30.40 | 30.50 | 1 | 4,919 | 0.02% |
|
| 2020/01/09 | 18 | 30.52 | 7 | 30.52 | 30.45 | 11 | 4,821 | 0.23% |
|
| 2020/01/08 | 31 | 30.15 | 6 | 30.63 | 30.00 | 25 | 4,622 | 0.54% |
|
| 2020/01/07 | 7 | 32.95 | 0 | 0.00 | 32.95 | 7 | 4,187 | 0.17% |
|
| 2020/01/06 | 6.4 | 36.60 | 0 | 0.00 | 36.60 | 6.4 | 4,176 | 0.15% |
|
| 2020/01/03 | 1 | 40.80 | 2 | 40.60 | 40.65 | -1 | 4,180 | -0.02% |
|
| 2020/01/02 | 1 | 42.00 | 1 | 41.85 | 41.75 | 0 | 4,145 | 0.00% |
|
| 2019/12/30 | 2 | 42.45 | 0 | 0.00 | 42.20 | 2 | 4,130 | 0.05% |
|
| 2019/12/27 | 4 | 42.26 | 7 | 42.24 | 42.65 | -3 | 4,072 | -0.07% |
|
| 2019/12/24 | 1 | 40.60 | 0 | 0.00 | 40.50 | 1 | 3,938 | 0.03% |
|
| 2019/12/20 | 1 | 40.45 | 0 | 0.00 | 40.15 | 1 | 3,941 | 0.03% |
|
| 2019/12/19 | 0 | 0.00 | 1 | 40.00 | 40.00 | -1 | 3,944 | -0.03% |
|
| 2019/12/13 | 0 | 0.00 | 13 | 39.60 | 39.70 | -13 | 4,096 | -0.32% |
|
| 2019/12/11 | 3 | 41.45 | 7 | 41.20 | 41.55 | -4 | 4,140 | -0.10% |
|
| 2019/12/10 | 7 | 41.20 | 1 | 41.05 | 40.90 | 6 | 4,127 | 0.15% |
|
| 2019/12/09 | 2 | 41.15 | 2 | 41.63 | 41.00 | 0 | 4,242 | 0.00% |
|
| 2019/12/05 | 1 | 41.00 | 0 | 0.00 | 40.75 | 1 | 4,350 | 0.02% |
|
| 2019/12/04 | 1 | 40.60 | 0 | 0.00 | 40.60 | 1 | 4,459 | 0.02% |
|
| 2019/12/03 | 1 | 40.25 | 0 | 0.00 | 40.05 | 1 | 4,836 | 0.02% |
|
| 2019/12/02 | 2 | 41.05 | 0 | 0.00 | 40.55 | 2 | 4,846 | 0.04% |
|
| 2019/11/29 | 0 | 0.00 | 5 | 41.26 | 41.30 | -5 | 4,825 | -0.10% |
|
| 2019/11/28 | 0 | 0.00 | 5 | 40.94 | 41.15 | -5 | 4,805 | -0.10% |
|
| 2019/11/27 | 1 | 40.10 | 2 | 40.50 | 40.40 | -1 | 4,805 | -0.02% |
|
| 2019/11/26 | 1 | 40.20 | 1 | 39.90 | 40.40 | 0 | 4,781 | 0.00% |
|
| 2019/11/25 | 1 | 38.90 | 5 | 39.10 | 39.30 | -4 | 4,726 | -0.08% |
|
| 2019/11/22 | 0 | 0.00 | 1 | 38.50 | 38.45 | -1 | 4,748 | -0.02% |
|
| 2019/11/20 | 2 | 38.10 | 0 | 0.00 | 38.10 | 2 | 4,817 | 0.04% |
|
| 2019/11/18 | 1 | 38.50 | 0 | 0.00 | 38.55 | 1 | 5,047 | 0.02% |
|
| 2019/11/15 | 2 | 38.70 | 0 | 0.00 | 38.50 | 2 | 5,139 | 0.04% |
|
| 2019/11/14 | 1 | 39.45 | 0 | 0.00 | 39.00 | 1 | 5,153 | 0.02% |
|
| 2019/11/13 | 2 | 39.50 | 2 | 39.48 | 39.50 | 0 | 5,170 | 0.00% |
|
| 2019/11/12 | 1 | 39.05 | 0 | 0.00 | 38.95 | 1 | 5,152 | 0.02% |
|
| 2019/11/11 | 2 | 38.00 | 6 | 38.73 | 38.45 | -4 | 5,165 | -0.08% |
|
| 2019/11/05 | 1 | 37.00 | 1 | 37.60 | 36.70 | 0 | 5,262 | 0.00% |
|
| 2019/11/04 | 3 | 37.55 | 3 | 38.00 | 37.45 | 0 | 5,350 | 0.00% |
|
| 2019/11/01 | 1 | 37.30 | 0 | 0.00 | 37.50 | 1 | 5,445 | 0.02% |
|
| 2019/10/31 | 5 | 37.40 | 9 | 38.27 | 37.80 | -4 | 5,524 | -0.07% |
|
| 2019/10/30 | 14 | 36.30 | 2 | 36.45 | 36.30 | 12 | 5,454 | 0.22% |
|
| 2019/10/29 | 4 | 36.26 | 0 | 0.00 | 36.80 | 4 | 5,455 | 0.07% |
|
| 2019/10/28 | 1 | 39.15 | 4 | 39.35 | 39.00 | -3 | 5,473 | -0.05% |
|
| 2019/10/25 | 2 | 39.75 | 0 | 0.00 | 39.65 | 2 | 5,471 | 0.04% |
|
| 2019/10/24 | 17 | 39.93 | 37 | 39.19 | 41.05 | -20 | 5,478 | -0.37% |
|
| 2019/10/23 | 27 | 42.35 | 3 | 44.53 | 41.40 | 24 | 5,367 | 0.45% |
|
| 2019/10/22 | 3 | 44.92 | 13 | 44.93 | 46.00 | -10 | 5,026 | -0.20% |
|
| 2019/10/21 | 3 | 43.50 | 0 | 0.00 | 43.85 | 3 | 4,938 | 0.06% |
|
| 2019/10/18 | 7 | 42.99 | 0 | 0.00 | 43.00 | 7 | 5,052 | 0.14% |
|
| 2019/10/17 | 3 | 42.40 | 2 | 42.48 | 42.50 | 1 | 5,112 | 0.02% |
|
| 2019/10/16 | 0 | 0.00 | 2 | 42.95 | 42.35 | -2 | 5,257 | -0.04% |
|
| 2019/10/15 | 10 | 42.76 | 9 | 42.96 | 42.95 | 1 | 5,417 | 0.02% |
|
| 2019/10/09 | 7 | 42.27 | 0 | 0.00 | 42.25 | 7 | 6,022 | 0.12% |
|
| 2019/10/08 | 2 | 43.15 | 5 | 43.30 | 43.15 | -3 | 6,202 | -0.05% |
|
| 2019/10/07 | 1 | 43.40 | 0 | 0.00 | 43.10 | 1 | 6,422 | 0.02% |
|
| 2019/10/04 | 6 | 43.25 | 0 | 0.00 | 43.05 | 6 | 6,461 | 0.09% |
|
| 2019/10/03 | 2 | 43.48 | 8 | 43.26 | 43.65 | -6 | 6,491 | -0.09% |
|
| 2019/10/02 | 0 | 0.00 | 5 | 43.30 | 43.75 | -5 | 6,527 | -0.08% |
|
| 2019/10/01 | 17 | 42.51 | 0 | 0.00 | 42.45 | 17 | 6,582 | 0.26% |
|
| 2019/09/27 | 2 | 42.20 | 2 | 42.13 | 42.00 | 0 | 6,642 | 0.00% |
|
| 2019/09/26 | 0 | 0.00 | 4 | 43.48 | 43.35 | -4 | 6,647 | -0.06% |
|
| 2019/09/25 | 10 | 43.43 | 0 | 0.00 | 43.50 | 10 | 6,703 | 0.15% |
|
| 2019/09/24 | 1 | 44.15 | 0 | 0.00 | 44.15 | 1 | 6,830 | 0.01% |
|
| 2019/09/23 | 4 | 44.26 | 8 | 44.40 | 44.25 | -4 | 6,855 | -0.06% |
|
| 2019/09/19 | 8 | 43.71 | 3 | 43.65 | 43.60 | 5 | 6,915 | 0.07% |
|
| 2019/09/18 | 11 | 43.77 | 0 | 0.00 | 43.55 | 11 | 7,006 | 0.16% |
|
| 2019/09/12 | 11 | 45.01 | 10 | 45.22 | 45.20 | 1 | 7,546 | 0.01% |
|
| 2019/09/11 | 46 | 44.87 | 38 | 44.56 | 44.45 | 8 | 7,626 | 0.10% |
|
| 2019/09/10 | 3 | 46.57 | 2 | 46.75 | 46.55 | 1 | 7,663 | 0.01% |
|
| 2019/09/09 | 1 | 47.05 | 10 | 47.28 | 47.45 | -9 | 7,696 | -0.12% |
|
| 2019/09/06 | 13 | 47.03 | 19 | 46.50 | 46.40 | -6 | 7,652 | -0.08% |
|
| 2019/09/05 | 132 | 47.39 | 161 | 46.94 | 46.90 | -29 | 7,579 | -0.38% |
大買/大賣/
|
| 2019/09/04 | 2 | 44.80 | 2 | 44.90 | 44.65 | 0 | 7,246 | 0.00% |
|
| 2019/09/03 | 2 | 44.90 | 0 | 0.00 | 44.15 | 2 | 7,304 | 0.03% |
|
| 2019/08/30 | 22 | 44.84 | 8 | 44.39 | 43.85 | 14 | 7,329 | 0.19% |
|
| 2019/08/29 | 0 | 0.00 | 2 | 43.90 | 43.95 | -2 | 7,358 | -0.03% |
|
| 2019/08/27 | 1 | 43.90 | 1 | 43.60 | 43.95 | 0 | 7,480 | 0.00% |
|
| 2019/08/26 | 7 | 42.77 | 34 | 42.86 | 42.85 | -27 | 7,664 | -0.35% |
|
| 2019/08/23 | 6 | 43.84 | 9 | 43.89 | 44.10 | -3 | 7,698 | -0.04% |
|
| 2019/08/22 | 15 | 44.54 | 7 | 44.30 | 43.65 | 8 | 7,756 | 0.10% |
|
| 2019/08/21 | 16 | 44.62 | 6 | 44.63 | 44.70 | 10 | 7,866 | 0.13% |
|
| 2019/08/20 | 1 | 44.00 | 30 | 44.01 | 44.00 | -29 | 7,865 | -0.37% |
|
| 2019/08/16 | 7 | 42.51 | 13 | 42.67 | 42.40 | -6 | 7,938 | -0.08% |
|
| 2019/08/15 | 7 | 40.63 | 30 | 41.04 | 41.55 | -23 | 7,967 | -0.29% |
|
| 2019/08/14 | 9 | 42.55 | 0 | 0.00 | 41.60 | 9 | 8,171 | 0.11% |
|
| 2019/08/13 | 1 | 41.35 | 5 | 41.50 | 41.60 | -4 | 8,439 | -0.05% |
|
| 2019/08/12 | 7 | 42.65 | 0 | 0.00 | 42.45 | 7 | 8,650 | 0.08% |
|
| 2019/08/08 | 7 | 41.40 | 1 | 41.40 | 42.10 | 6 | 8,804 | 0.07% |
|
| 2019/08/07 | 65 | 41.16 | 0 | 0.00 | 40.80 | 65 | 9,146 | 0.71% |
|
| 2019/08/06 | 16 | 40.06 | 9 | 39.46 | 40.25 | 7 | 9,373 | 0.07% |
|
| 2019/08/05 | 9 | 41.48 | 16 | 40.92 | 40.75 | -7 | 9,511 | -0.07% |
|
| 2019/08/02 | 4 | 42.90 | 0 | 0.00 | 42.80 | 4 | 9,501 | 0.04% |
|
| 2019/08/01 | 1 | 45.50 | 0 | 0.00 | 45.50 | 1 | 9,520 | 0.01% |
|
| 2019/07/31 | 7 | 45.89 | 0 | 0.00 | 46.40 | 7 | 9,604 | 0.07% |
|
| 2019/07/30 | 14 | 45.90 | 11 | 46.11 | 45.90 | 3 | 9,658 | 0.03% |
|
| 2019/07/29 | 5 | 49.35 | 0 | 0.00 | 48.60 | 5 | 9,590 | 0.05% |
|
| 2019/07/26 | 1 | 49.15 | 25 | 48.89 | 49.15 | -24 | 9,597 | -0.25% |
|
| 2019/07/25 | 1 | 48.85 | 13 | 49.08 | 48.70 | -12 | 9,792 | -0.12% |
|
| 2019/07/24 | 0 | 0.00 | 1 | 47.10 | 47.10 | -1 | 9,714 | -0.01% |
|
| 2019/07/23 | 8 | 46.67 | 0 | 0.00 | 46.65 | 8 | 9,926 | 0.08% |
|
| 2019/07/22 | 5 | 46.58 | 18 | 47.95 | 47.95 | -13 | 9,989 | -0.13% |
|
| 2019/07/19 | 10 | 46.40 | 1 | 46.70 | 46.00 | 9 | 9,961 | 0.09% |
|
| 2019/07/18 | 116 | 47.66 | 105 | 46.98 | 46.10 | 11 | 10,043 | 0.11% |
大買/大賣/
|
| 2019/07/17 | 14 | 48.33 | 19 | 48.28 | 48.45 | -5 | 10,097 | -0.05% |
|
| 2019/07/16 | 19 | 49.18 | 1 | 49.75 | 48.40 | 18 | 10,083 | 0.18% |
|
| 2019/07/15 | 135 | 47.64 | 141 | 48.40 | 50.30 | -6 | 10,169 | -0.06% |
大買/大賣/
|
| 2019/07/12 | 19 | 45.81 | 2 | 45.70 | 45.80 | 17 | 10,249 | 0.17% |
|
| 2019/07/11 | 16 | 45.06 | 0 | 0.00 | 45.15 | 16 | 10,490 | 0.15% |
|
| 2019/07/10 | 5 | 43.15 | 5 | 43.20 | 43.35 | 0 | 10,518 | 0.00% |
|
| 2019/07/08 | 0 | 0.00 | 2 | 44.05 | 44.15 | -2 | 11,239 | -0.02% |
|
| 2019/07/05 | 1 | 45.05 | 0 | 0.00 | 44.70 | 1 | 11,626 | 0.01% |
|
| 2019/07/04 | 0 | 0.00 | 1 | 44.55 | 44.40 | -1 | 11,689 | -0.01% |
|
| 2019/07/03 | 5 | 44.83 | 0 | 0.00 | 44.35 | 5 | 11,692 | 0.04% |
|
| 2019/07/02 | 1 | 44.45 | 1 | 44.55 | 44.50 | 0 | 11,736 | 0.00% |
|
| 2019/07/01 | 15 | 45.14 | 19 | 44.88 | 44.85 | -4 | 11,777 | -0.03% |
|
| 2019/06/28 | 2 | 44.20 | 1 | 43.85 | 44.05 | 1 | 11,683 | 0.01% |
|
| 2019/06/27 | 4 | 44.25 | 5 | 44.10 | 43.80 | -1 | 11,795 | -0.01% |
|
| 2019/06/25 | 0 | 0.00 | 1 | 44.70 | 43.60 | -1 | 12,042 | -0.01% |
|
| 2019/06/24 | 2 | 43.63 | 2 | 43.65 | 43.85 | 0 | 11,977 | 0.00% |
|
| 2019/06/21 | 123 | 45.66 | 122 | 45.85 | 44.20 | 1 | 11,959 | 0.01% |
大買/大賣/
|
| 2019/06/20 | 25 | 42.63 | 16 | 43.73 | 44.70 | 9 | 11,764 | 0.08% |
|
| 2019/06/19 | 2 | 41.40 | 5 | 41.65 | 41.20 | -3 | 11,551 | -0.03% |
|
| 2019/06/18 | 38 | 40.23 | 8 | 39.60 | 39.45 | 30 | 11,472 | 0.26% |
|
| 2019/06/17 | 4 | 40.69 | 3 | 40.35 | 40.45 | 1 | 11,408 | 0.01% |
|
| 2019/06/14 | 2 | 42.00 | 3 | 41.70 | 41.70 | -1 | 11,385 | -0.01% |
|
| 2019/06/13 | 3 | 42.85 | 0 | 0.00 | 42.50 | 3 | 11,401 | 0.03% |
|
| 2019/06/12 | 2 | 42.75 | 3 | 42.58 | 42.50 | -1 | 11,506 | -0.01% |
|
| 2019/06/11 | 11 | 42.85 | 6 | 42.30 | 42.20 | 5 | 11,842 | 0.04% |
|
| 2019/06/10 | 51 | 43.00 | 62 | 42.74 | 43.50 | -11 | 11,953 | -0.09% |
|
| 2019/06/06 | 16 | 41.73 | 5 | 41.69 | 41.35 | 11 | 12,041 | 0.09% |
|
| 2019/06/05 | 3 | 42.88 | 6 | 43.48 | 42.40 | -3 | 12,111 | -0.02% |
|
| 2019/06/04 | 8 | 43.46 | 3 | 42.77 | 42.40 | 5 | 12,182 | 0.04% |
|
| 2019/06/03 | 8 | 42.93 | 1 | 43.20 | 43.50 | 7 | 12,301 | 0.06% |
|
| 2019/05/31 | 4 | 42.43 | 14 | 43.69 | 42.80 | -10 | 12,515 | -0.08% |
|
| 2019/05/30 | 1 | 40.95 | 0 | 0.00 | 40.85 | 1 | 12,530 | 0.01% |
|
| 2019/05/29 | 7 | 40.09 | 9 | 40.28 | 40.10 | -2 | 12,587 | -0.02% |
|
| 2019/05/28 | 41 | 41.66 | 36 | 41.55 | 41.15 | 5 | 12,585 | 0.04% |
|
| 2019/05/27 | 7 | 39.50 | 7 | 39.84 | 39.80 | 0 | 12,481 | 0.00% |
|
| 2019/05/22 | 6 | 42.52 | 0 | 0.00 | 41.95 | 6 | 12,597 | 0.05% |
|
| 2019/05/21 | 120 | 42.92 | 117 | 43.24 | 43.20 | 3 | 12,584 | 0.02% |
大買/大賣/
|
| 2019/05/20 | 11 | 42.35 | 7 | 42.27 | 41.25 | 4 | 12,428 | 0.03% |
|
| 2019/05/17 | 20 | 47.52 | 6 | 46.21 | 44.00 | 14 | 12,155 | 0.12% |
|
| 2019/05/16 | 93 | 50.79 | 93 | 49.95 | 47.60 | 0 | 11,976 | 0.00% |
|
| 2019/05/15 | 105 | 52.11 | 95 | 50.03 | 49.85 | 10 | 11,898 | 0.08% |
大買/
|
| 2019/05/14 | 100 | 51.15 | 102 | 51.85 | 52.40 | -2 | 11,712 | -0.02% |
大賣/
|
| 2019/05/13 | 15 | 48.89 | 8 | 47.71 | 49.05 | 7 | 11,985 | 0.06% |
|
| 2019/05/10 | 2 | 53.00 | 0 | 0.00 | 51.40 | 2 | 11,760 | 0.02% |
|
| 2019/05/09 | 14 | 52.14 | 6 | 52.30 | 52.40 | 8 | 11,801 | 0.07% |
|
| 2019/05/08 | 91 | 55.28 | 90 | 53.77 | 53.90 | 1 | 11,664 | 0.01% |
|
| 2019/05/07 | 0 | 0.00 | 7 | 54.60 | 54.30 | -7 | 11,520 | -0.06% |
|
| 2019/05/06 | 10 | 52.70 | 2 | 53.30 | 52.20 | 8 | 11,380 | 0.07% |
|
| 2019/05/03 | 3 | 54.70 | 2 | 55.00 | 54.70 | 1 | 11,257 | 0.01% |
|
| 2019/05/02 | 10 | 56.71 | 5 | 56.88 | 55.70 | 5 | 11,136 | 0.04% |
|
| 2019/04/30 | 2 | 56.80 | 35 | 53.51 | 56.80 | -33 | 10,804 | -0.31% |
|
| 2019/04/29 | 13 | 52.70 | 2 | 53.10 | 52.00 | 11 | 10,578 | 0.10% |
|
| 2019/04/26 | 3 | 52.87 | 3 | 52.80 | 54.00 | 0 | 10,292 | 0.00% |
|
| 2019/04/25 | 2 | 55.10 | 1 | 55.40 | 54.00 | 1 | 10,127 | 0.01% |
|
| 2019/04/24 | 2 | 54.75 | 4 | 55.30 | 55.50 | -2 | 10,022 | -0.02% |
|
| 2019/04/23 | 28 | 54.56 | 1 | 56.10 | 54.00 | 27 | 9,892 | 0.27% |
|
| 2019/04/22 | 2 | 56.75 | 4 | 57.23 | 57.70 | -2 | 9,728 | -0.02% |
|
| 2019/04/19 | 5 | 57.00 | 13 | 59.64 | 58.00 | -8 | 9,591 | -0.08% |
|
| 2019/04/18 | 11 | 55.34 | 4 | 55.60 | 56.10 | 7 | 9,266 | 0.08% |
|
| 2019/04/17 | 4 | 52.80 | 23 | 56.00 | 52.70 | -19 | 8,770 | -0.22% |
|
| 2019/04/16 | 82 | 52.69 | 89 | 53.40 | 54.10 | -7 | 8,323 | -0.08% |
|
| 2019/04/15 | 97 | 50.18 | 113 | 50.87 | 51.50 | -16 | 8,062 | -0.20% |
大賣/
|
| 2019/04/12 | 9 | 48.01 | 0 | 0.00 | 48.15 | 9 | 7,662 | 0.12% |
|
| 2019/04/11 | 8 | 46.50 | 30 | 47.68 | 47.90 | -22 | 7,218 | -0.30% |
|
| 2019/04/10 | 9 | 41.82 | 16 | 42.87 | 43.55 | -7 | 6,772 | -0.10% |
|
| 2019/04/09 | 18 | 42.58 | 17 | 43.38 | 41.65 | 1 | 6,609 | 0.02% |
|
| 2019/04/08 | 25 | 43.09 | 16 | 43.28 | 42.60 | 9 | 6,517 | 0.14% |
|
| 2019/04/03 | 17 | 42.93 | 34 | 42.74 | 42.65 | -17 | 6,400 | -0.27% |
|
| 2019/04/02 | 12 | 41.53 | 7 | 41.64 | 41.30 | 5 | 6,276 | 0.08% |
|
| 2019/04/01 | 1 | 41.60 | 1 | 41.45 | 41.30 | 0 | 6,208 | 0.00% |
|
| 2019/03/29 | 7 | 41.59 | 10 | 40.77 | 41.55 | -3 | 6,042 | -0.05% |
|
| 2019/03/28 | 8 | 38.70 | 2 | 38.60 | 38.20 | 6 | 5,735 | 0.10% |
|
| 2019/03/26 | 5 | 39.90 | 6 | 40.25 | 39.80 | -1 | 5,579 | -0.02% |
|
| 2019/03/25 | 18 | 40.04 | 0 | 0.00 | 39.15 | 18 | 5,495 | 0.33% |
|
| 2019/03/22 | 2 | 42.53 | 2 | 43.15 | 42.05 | 0 | 5,309 | 0.00% |
|
| 2019/03/21 | 3 | 42.67 | 1 | 42.80 | 42.80 | 2 | 5,244 | 0.04% |
|
| 2019/03/20 | 5 | 41.90 | 21 | 42.50 | 42.85 | -16 | 5,184 | -0.31% |
|
| 2019/03/19 | 6 | 41.60 | 6 | 41.88 | 41.40 | 0 | 5,081 | 0.00% |
|
| 2019/03/18 | 2 | 42.00 | 0 | 0.00 | 41.35 | 2 | 5,023 | 0.04% |
|
| 2019/03/15 | 11 | 42.16 | 29 | 42.52 | 42.25 | -18 | 4,934 | -0.36% |
|
| 2019/03/14 | 31 | 43.09 | 1 | 42.90 | 42.40 | 30 | 4,768 | 0.63% |
|
| 2019/03/13 | 0 | 0.00 | 1 | 47.00 | 47.00 | -1 | 4,369 | -0.02% |
|
| 2019/03/12 | 0 | 0.00 | 28 | 45.95 | 47.70 | -28 | 4,164 | -0.67% |
|
| 2019/03/11 | 0 | 0.00 | 1 | 46.30 | 45.30 | -1 | 3,984 | -0.03% |
|
| 2019/03/08 | 1 | 45.50 | 1 | 45.65 | 45.55 | 0 | 3,863 | 0.00% |
|
| 2019/03/07 | 4 | 44.86 | 6 | 44.12 | 45.30 | -2 | 3,677 | -0.05% |
|
| 2019/03/06 | 7 | 45.04 | 5 | 44.85 | 44.25 | 2 | 3,482 | 0.06% |
|
| 2019/03/05 | 13 | 43.82 | 21 | 44.36 | 43.10 | -8 | 3,144 | -0.25% |
|
| 2019/03/04 | 5 | 47.84 | 16 | 48.02 | 47.00 | -11 | 2,885 | -0.38% |
|
| 2019/02/27 | 5 | 46.50 | 7 | 46.24 | 46.80 | -2 | 2,746 | -0.07% |
|
| 2019/02/26 | 0 | 0.00 | 2 | 45.60 | 45.00 | -2 | 2,631 | -0.08% |
|
| 2019/02/25 | 3 | 46.27 | 10 | 46.10 | 46.00 | -7 | 2,486 | -0.28% |
|
| 2019/02/22 | 0 | 0.00 | 5 | 42.56 | 43.35 | -5 | 2,327 | -0.21% |
|
| 2019/02/21 | 5 | 41.50 | 19 | 42.01 | 43.35 | -14 | 2,188 | -0.64% |
|
| 2019/02/20 | 0 | 0.00 | 1.3 | 39.07 | 39.45 | -1.3 | 2,014 | -0.06% |
|
| 2019/02/19 | 0 | 0.00 | 1 | 38.20 | 38.10 | -1 | 1,915 | -0.05% |
|
| 2019/02/18 | 2 | 37.60 | 2 | 37.30 | 37.70 | 0 | 1,826 | 0.00% |
|
| 2019/02/14 | 2 | 36.85 | 1 | 36.40 | 38.00 | 1 | 1,693 | 0.06% |
|
| 2019/02/13 | 0 | 0.00 | 1 | 36.30 | 37.00 | -1 | 1,549 | -0.06% |
|
| 2019/02/12 | 3 | 35.30 | 35 | 36.33 | 36.55 | -32 | 1,324 | -2.42% |
|
| 2019/01/30 | 0 | 0.00 | 12 | 30.45 | 30.45 | -12 | 665 | -1.80% |
|
| 2019/01/25 | 0 | 0.00 | 2 | 26.95 | 26.95 | -2 | 480 | -0.42% |
|
| 2019/01/24 | 2 | 27.15 | 0 | 0.00 | 27.20 | 2 | 478 | 0.42% |
|
| 2019/01/21 | 1 | 26.50 | 1 | 26.60 | 26.65 | 0 | 449 | 0.00% |
|
| 2019/01/18 | 1 | 26.80 | 1 | 26.90 | 27.00 | 0 | 447 | 0.00% |
|
| 2019/01/17 | 1 | 27.05 | 1 | 27.20 | 26.80 | 0 | 443 | 0.00% |
|
| 2019/01/16 | 0 | 0.00 | 1 | 27.00 | 27.00 | -1 | 428 | -0.23% |
|
| 2019/01/15 | 1 | 27.30 | 3 | 27.10 | 27.00 | -2 | 413 | -0.48% |
|
| 2019/01/11 | 3 | 26.33 | 0 | 0.00 | 25.95 | 3 | 325 | 0.92% |
|
| 2019/01/07 | 0 | 0.00 | 1 | 24.35 | 24.65 | -1 | 288 | -0.35% |
|
| 2018/12/19 | 0.3 | 23.40 | 0 | 0.00 | 23.60 | 0.3 | 331 | 0.09% |
|
| 2018/12/11 | 0 | 0.00 | 1 | 24.50 | 24.55 | -1 | 332 | -0.30% |
|
| 2018/12/03 | 0 | 0.00 | 13.8 | 23.91 | 24.10 | -13.8 | 350 | -3.95% |
|
| 2018/11/28 | 1 | 23.35 | 0 | 0.00 | 23.50 | 1 | 339 | 0.29% |
|
| 2018/11/16 | 0 | 0.00 | 10 | 23.15 | 23.25 | -10 | 344 | -2.90% |
|
| 2018/11/08 | 0 | 0.00 | 2 | 22.00 | 22.00 | -2 | 351 | -0.57% |
|
| 2018/10/30 | 0 | 0.00 | 1 | 20.60 | 20.60 | -1 | 401 | -0.25% |
|
| 2018/10/29 | 0 | 0.00 | 3 | 20.55 | 20.45 | -3 | 406 | -0.74% |
|
| 2018/10/19 | 7 | 20.70 | 0 | 0.00 | 20.75 | 7 | 435 | 1.61% |
|
| 2018/10/12 | 0 | 0.00 | 1 | 20.55 | 20.60 | -1 | 456 | -0.22% |
|
| 2018/10/11 | 0 | 0.00 | 3 | 20.40 | 20.40 | -3 | 455 | -0.66% |
|
| 2018/10/08 | 1 | 22.85 | 0 | 0.00 | 22.85 | 1 | 425 | 0.24% |
|
| 2018/09/28 | 1 | 23.80 | 0 | 0.00 | 23.95 | 1 | 435 | 0.23% |
|
| 2018/09/12 | 0 | 0.00 | 10 | 23.40 | 23.55 | -10 | 512 | -1.95% |
|
| 2018/09/10 | 0 | 0.00 | 3 | 24.60 | 23.60 | -3 | 531 | -0.56% |
|
| 2018/08/15 | 10 | 25.95 | 10 | 25.65 | 25.45 | 0 | 1,141 | 0.00% |
|
| 2018/08/14 | 10 | 25.80 | 2 | 25.75 | 25.85 | 8 | 1,140 | 0.70% |
|
| 2018/08/07 | 0 | 0.00 | 1 | 27.35 | 27.35 | -1 | 1,132 | -0.09% |
|
| 2018/07/31 | 0 | 0.00 | 4 | 26.20 | 26.30 | -4 | 1,121 | -0.36% |
|
| 2018/07/26 | 1 | 26.20 | 0 | 0.00 | 26.25 | 1 | 1,136 | 0.09% |
|
| 2018/07/24 | 1 | 27.30 | 0 | 0.00 | 27.30 | 1 | 1,112 | 0.09% |
|
| 2018/07/20 | 1 | 26.95 | 0 | 0.00 | 27.00 | 1 | 1,125 | 0.09% |
|
| 2018/07/18 | 1 | 27.55 | 0 | 0.00 | 27.25 | 1 | 1,137 | 0.09% |
|
| 2018/07/13 | 1 | 27.15 | 0 | 0.00 | 27.35 | 1 | 1,156 | 0.09% |
|
| 2018/07/12 | 0 | 0.00 | 1 | 26.95 | 27.05 | -1 | 1,161 | -0.09% |
|
| 2018/07/11 | 0 | 0.00 | 2 | 26.60 | 26.90 | -2 | 1,165 | -0.17% |
|
| 2018/07/09 | 2 | 26.20 | 0 | 0.00 | 26.80 | 2 | 1,194 | 0.17% |
|
| 2018/07/06 | 10 | 26.10 | 0 | 0.00 | 26.35 | 10 | 1,198 | 0.83% |
|
| 2018/07/05 | 1 | 26.10 | 0 | 0.00 | 26.10 | 1 | 1,208 | 0.08% |
|
| 2018/07/04 | 0 | 0.00 | 4 | 27.21 | 27.20 | -4 | 1,257 | -0.32% |
|
| 2018/07/02 | 0 | 0.00 | 3 | 27.90 | 27.85 | -3 | 1,330 | -0.23% |
|
| 2018/06/28 | 0 | 0.00 | 3 | 28.00 | 28.05 | -3 | 1,339 | -0.22% |
|
| 2018/06/27 | 1 | 28.70 | 0 | 0.00 | 28.35 | 1 | 1,398 | 0.07% |
|
| 2018/06/26 | 0 | 0.00 | 5 | 28.80 | 28.45 | -5 | 1,486 | -0.34% |
|
| 2018/06/25 | 0 | 0.00 | 1 | 29.05 | 29.05 | -1 | 1,485 | -0.07% |
|
| 2018/06/22 | 1 | 28.30 | 0 | 0.00 | 28.55 | 1 | 1,500 | 0.07% |
|
| 2018/06/21 | 5 | 28.90 | 2 | 28.80 | 28.80 | 3 | 1,544 | 0.19% |
|
| 2018/06/15 | 1 | 30.35 | 0 | 0.00 | 30.00 | 1 | 1,566 | 0.06% |
|
| 2018/06/14 | 2 | 30.65 | 0 | 0.00 | 30.60 | 2 | 1,566 | 0.13% |
|
| 2018/06/13 | 3 | 31.50 | 5 | 32.18 | 31.05 | -2 | 1,555 | -0.13% |
|
| 2018/06/12 | 0 | 0.00 | 2 | 30.75 | 30.75 | -2 | 1,481 | -0.13% |
|
| 2018/06/08 | 4 | 31.51 | 0 | 0.00 | 31.20 | 4 | 1,481 | 0.27% |
|
| 2018/06/07 | 1 | 31.75 | 0 | 0.00 | 31.65 | 1 | 1,478 | 0.07% |
|
| 2018/06/06 | 1 | 31.65 | 12 | 32.01 | 32.20 | -11 | 1,449 | -0.76% |
|
| 2018/06/05 | 0 | 0.00 | 6 | 30.08 | 30.70 | -6 | 1,328 | -0.45% |
|
| 2018/06/04 | 0 | 0.00 | 9 | 28.62 | 28.65 | -9 | 1,236 | -0.73% |
|
| 2018/06/01 | 9 | 28.68 | 0 | 0.00 | 28.60 | 9 | 1,237 | 0.73% |
|
| 2018/05/30 | 3 | 27.95 | 0 | 0.00 | 28.05 | 3 | 1,222 | 0.25% |
|
| 2018/05/28 | 1 | 28.40 | 10 | 28.47 | 28.90 | -9 | 1,200 | -0.75% |
|
| 2018/05/24 | 1 | 27.10 | 0 | 0.00 | 27.20 | 1 | 1,165 | 0.09% |
|
| 2018/05/23 | 0 | 0.00 | 2 | 27.10 | 27.05 | -2 | 1,170 | -0.17% |
|
| 2018/05/22 | 0 | 0.00 | 6 | 27.45 | 27.45 | -6 | 1,181 | -0.51% |
|
| 2018/05/18 | 3 | 27.70 | 0 | 0.00 | 27.20 | 3 | 1,203 | 0.25% |
|
| 2018/05/15 | 1 | 27.90 | 5 | 27.70 | 27.55 | -4 | 1,250 | -0.32% |
|
| 2018/05/14 | 3 | 28.10 | 0 | 0.00 | 28.10 | 3 | 1,304 | 0.23% |
|
| 2018/05/11 | 5 | 27.50 | 0 | 0.00 | 27.20 | 5 | 1,296 | 0.39% |
|
| 2018/05/08 | 2 | 27.65 | 3 | 27.85 | 27.70 | -1 | 1,303 | -0.08% |
|
| 2018/05/07 | 5 | 27.72 | 8 | 27.95 | 28.05 | -3 | 1,310 | -0.23% |
|
| 2018/04/27 | 4 | 26.80 | 0 | 0.00 | 26.65 | 4 | 1,413 | 0.28% |
|
| 2018/04/24 | 4 | 27.60 | 0 | 0.00 | 27.60 | 4 | 1,422 | 0.28% |
|
| 2018/04/23 | 0 | 0.00 | 1 | 28.05 | 28.00 | -1 | 1,430 | -0.07% |
|
| 2018/04/20 | 0 | 0.00 | 4 | 28.35 | 28.35 | -4 | 1,433 | -0.28% |
|
| 2018/04/17 | 4 | 27.60 | 3 | 27.65 | 27.70 | 1 | 1,442 | 0.07% |
|
| 2018/04/16 | 3 | 28.17 | 0 | 0.00 | 27.80 | 3 | 1,454 | 0.21% |
|
| 2018/04/13 | 0 | 0.00 | 1 | 28.90 | 28.60 | -1 | 1,460 | -0.07% |
|
| 2018/04/11 | 1 | 29.00 | 0 | 0.00 | 28.75 | 1 | 1,645 | 0.06% |
|
| 2018/04/10 | 0 | 0.00 | 11 | 29.77 | 29.00 | -11 | 1,670 | -0.66% |
|
| 2018/04/09 | 2 | 28.68 | 0 | 0.00 | 28.40 | 2 | 1,620 | 0.12% |
|
| 2018/04/03 | 5 | 29.10 | 1 | 28.80 | 28.95 | 4 | 1,598 | 0.25% |
|
| 2018/03/30 | 15 | 28.31 | 18 | 28.82 | 28.15 | -3 | 1,548 | -0.19% |
|
| 2018/03/29 | 0 | 0.00 | 8 | 28.29 | 28.10 | -8 | 1,491 | -0.54% |
|
| 2018/03/28 | 1 | 26.85 | 0 | 0.00 | 26.85 | 1 | 1,415 | 0.07% |
|
| 2018/03/27 | 0 | 27.80 | 0 | 0.00 | 26.70 | 0 | 1,423 | 0.00% |
|
| 2018/03/26 | 0 | 27.55 | 1 | 26.50 | 26.75 | -1 | 1,456 | -0.07% |
|
| 2018/03/23 | 0 | 0.00 | 1 | 25.25 | 25.15 | -1 | 1,413 | -0.07% |
|
| 2018/03/21 | 1 | 26.50 | 0 | 0.00 | 26.50 | 1 | 1,400 | 0.07% |
|
| 2018/03/20 | 2 | 26.90 | 2 | 26.80 | 26.70 | 0 | 1,384 | 0.00% |
|
| 2018/03/19 | 0 | 0.00 | 2 | 27.15 | 27.20 | -2 | 1,375 | -0.15% |
|
| 2018/03/16 | 5 | 27.69 | 0 | 0.00 | 27.50 | 5 | 1,372 | 0.36% |
|
| 2018/03/15 | 3 | 27.32 | 0 | 0.00 | 27.95 | 3 | 1,370 | 0.22% |
|
| 2018/03/13 | 0 | 0.00 | 5 | 27.50 | 27.40 | -5 | 1,368 | -0.37% |
|
| 2018/03/12 | 2 | 27.10 | 0 | 0.00 | 27.05 | 2 | 1,368 | 0.15% |
|
| 2018/03/09 | 5 | 27.10 | 2 | 27.10 | 27.10 | 3 | 1,379 | 0.22% |
|
| 2018/03/06 | 3 | 27.38 | 0 | 0.00 | 27.15 | 3 | 1,487 | 0.20% |
|
| 2018/03/02 | 1 | 27.90 | 0 | 0.00 | 27.90 | 1 | 1,592 | 0.06% |
|
| 2018/03/01 | 1 | 28.35 | 0 | 0.00 | 28.30 | 1 | 1,652 | 0.06% |
|
| 2018/02/27 | 2 | 28.70 | 0 | 0.00 | 28.70 | 2 | 1,768 | 0.11% |
|
| 2018/02/23 | 0 | 0.00 | 2 | 28.00 | 27.75 | -2 | 1,875 | -0.11% |
|
| 2018/02/12 | 10 | 26.00 | 1 | 26.05 | 26.30 | 9 | 1,937 | 0.46% |
|
| 2018/02/09 | 1 | 25.50 | 0 | 0.00 | 26.70 | 1 | 1,944 | 0.05% |
|
| 2018/02/08 | 3 | 27.67 | 7 | 27.56 | 27.55 | -4 | 1,960 | -0.20% |
|
| 2018/02/07 | 2 | 28.83 | 0 | 0.00 | 28.25 | 2 | 2,011 | 0.10% |
|
| 2018/02/06 | 12 | 28.63 | 1 | 28.30 | 28.25 | 11 | 2,017 | 0.55% |
|
| 2018/02/01 | 2 | 31.70 | 0 | 0.00 | 31.65 | 2 | 2,031 | 0.10% |
|
| 2018/01/31 | 2 | 31.70 | 0 | 0.00 | 32.00 | 2 | 2,026 | 0.10% |
|
| 2018/01/30 | 0 | 0.00 | 2 | 32.25 | 32.00 | -2 | 2,026 | -0.10% |
|
| 2018/01/29 | 10 | 33.10 | 0 | 0.00 | 32.75 | 10 | 2,020 | 0.49% |
|
| 2018/01/26 | 0 | 0.00 | 5 | 33.00 | 33.10 | -5 | 2,016 | -0.25% |
|
| 2018/01/25 | 1 | 31.90 | 0 | 0.00 | 31.65 | 1 | 1,970 | 0.05% |
|
| 2018/01/24 | 0 | 0.00 | 10 | 31.70 | 31.60 | -10 | 1,972 | -0.51% |
|
| 2018/01/23 | 10 | 31.95 | 0 | 0.00 | 31.80 | 10 | 1,966 | 0.51% |
|
| 2018/01/19 | 1 | 31.35 | 0 | 0.00 | 31.30 | 1 | 1,992 | 0.05% |
|
| 2018/01/18 | 2 | 31.45 | 0 | 0.00 | 31.35 | 2 | 2,014 | 0.10% |
|
| 2018/01/15 | 3 | 32.10 | 0 | 0.00 | 32.00 | 3 | 2,069 | 0.14% |
|
| 2018/01/11 | 3 | 31.90 | 1 | 32.00 | 31.85 | 2 | 2,074 | 0.10% |
|
| 2018/01/09 | 7 | 32.81 | 5 | 33.00 | 32.85 | 2 | 2,076 | 0.10% |
|
| 2018/01/08 | 1 | 34.30 | 1 | 34.55 | 33.50 | 0 | 2,066 | 0.00% |
|
| 2018/01/05 | 2 | 33.30 | 13 | 33.45 | 34.05 | -11 | 1,939 | -0.57% |
|
| 2018/01/04 | 0 | 0.00 | 4 | 32.45 | 33.55 | -4 | 1,890 | -0.21% |
|