券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
元大-文心興安 券商分點個股進出
元大-文心興安 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
|
| 2024/11/22 | 3 | 79.90 | 16.2 | 79.90 | 79.90 | -13.2 | 9,470 | -0.14% |
|
| 2024/11/21 | 1 | 72.80 | 8.1 | 73.00 | 72.70 | -7.1 | 9,244 | -0.08% |
|
| 2024/11/20 | 14.2 | 72.44 | 14 | 73.16 | 72.80 | 0.2 | 9,151 | 0.00% |
|
| 2024/11/19 | 14 | 73.45 | 17.2 | 73.34 | 75.10 | -3.2 | 8,982 | -0.04% |
|
| 2024/11/18 | 21 | 73.52 | 21 | 73.14 | 72.20 | 0 | 8,775 | 0.00% |
|
| 2024/11/15 | 27 | 73.98 | 20 | 73.70 | 72.60 | 7 | 8,468 | 0.08% |
|
| 2024/11/14 | 28 | 73.80 | 21 | 73.90 | 72.00 | 7 | 8,001 | 0.09% |
|
| 2024/11/13 | 41.3 | 74.84 | 54 | 75.27 | 75.10 | -12.7 | 7,525 | -0.17% |
|
| 2024/11/12 | 9.1 | 72.32 | 9 | 72.14 | 71.60 | 0.1 | 6,900 | 0.00% |
|
| 2024/11/11 | 57.2 | 74.58 | 91.2 | 75.06 | 74.50 | -34 | 6,708 | -0.51% |
|
| 2024/11/08 | 59.1 | 72.98 | 52.1 | 73.41 | 74.20 | 7 | 6,099 | 0.11% |
|
| 2024/11/07 | 13 | 67.84 | 17 | 68.09 | 69.50 | -4 | 5,274 | -0.08% |
|
| 2024/11/06 | 0 | 0.00 | 1 | 63.20 | 63.20 | -1 | 4,993 | -0.02% |
|
| 2024/11/05 | 6 | 63.00 | 4 | 62.90 | 62.80 | 2 | 5,131 | 0.04% |
|
| 2024/11/04 | 4 | 62.15 | 4 | 62.30 | 62.00 | 0 | 5,345 | 0.00% |
|
| 2024/11/01 | 19 | 63.13 | 10 | 62.88 | 63.10 | 9 | 5,369 | 0.17% |
|
| 2024/10/30 | 9.1 | 63.26 | 9.2 | 63.88 | 64.80 | -0.1 | 5,410 | 0.00% |
|
| 2024/10/29 | 7.1 | 62.48 | 8 | 62.43 | 61.70 | -1 | 5,324 | -0.02% |
|
| 2024/10/28 | 4 | 62.38 | 0 | 0.00 | 61.60 | 4 | 5,228 | 0.08% |
|
| 2024/10/25 | 1.2 | 62.67 | 2 | 62.95 | 62.90 | -0.8 | 5,304 | -0.02% |
|
| 2024/10/24 | 0 | 0.00 | 1 | 64.00 | 61.80 | -1 | 5,399 | -0.02% |
|
| 2024/10/23 | 2 | 62.30 | 0.1 | 62.20 | 62.10 | 1.9 | 5,482 | 0.03% |
|
| 2024/10/21 | 0 | 0.00 | 2 | 61.80 | 62.10 | -2 | 5,751 | -0.03% |
|
| 2024/10/18 | 7 | 61.33 | 1 | 60.70 | 60.70 | 6 | 5,914 | 0.10% |
|
| 2024/10/17 | 2 | 61.70 | 1 | 62.00 | 61.60 | 1 | 6,084 | 0.02% |
|
| 2024/10/16 | 0 | 0.00 | 0.2 | 61.10 | 60.80 | -0.2 | 6,258 | 0.00% |
|
| 2024/10/15 | 8 | 62.35 | 0 | 61.70 | 61.50 | 8 | 6,413 | 0.12% |
|
| 2024/10/14 | 2 | 60.95 | 0 | 0.00 | 61.90 | 2 | 6,696 | 0.03% |
|
| 2024/10/11 | 2 | 60.20 | 0 | 0.00 | 59.80 | 2 | 7,153 | 0.03% |
|
| 2024/10/09 | 0 | 0.00 | 1 | 62.20 | 61.60 | -1 | 8,150 | -0.01% |
|
| 2024/10/08 | 4 | 62.05 | 1 | 61.60 | 62.20 | 3 | 9,853 | 0.03% |
|
| 2024/10/04 | 2 | 63.55 | 1 | 63.80 | 63.40 | 1 | 12,482 | 0.01% |
|
| 2024/10/01 | 0 | 0.00 | 6 | 64.12 | 64.00 | -6 | 12,736 | -0.05% |
|
| 2024/09/30 | 1 | 64.50 | 0 | 64.50 | 64.30 | 1 | 12,809 | 0.01% |
|
| 2024/09/27 | 6 | 65.55 | 15.5 | 64.93 | 65.80 | -9.5 | 12,915 | -0.07% |
|
| 2024/09/26 | 2 | 64.95 | 25 | 66.20 | 64.80 | -23 | 13,051 | -0.18% |
|
| 2024/09/25 | 8 | 65.66 | 1 | 65.60 | 65.60 | 7 | 13,171 | 0.05% |
|
| 2024/09/24 | 2 | 64.40 | 2 | 64.50 | 64.50 | 0 | 13,450 | 0.00% |
|
| 2024/09/23 | 8 | 65.44 | 1 | 65.20 | 64.90 | 7 | 13,686 | 0.05% |
|
| 2024/09/20 | 12.3 | 67.30 | 9 | 66.77 | 64.20 | 3.3 | 13,960 | 0.02% |
|
| 2024/09/19 | 5 | 64.02 | 6 | 64.67 | 65.30 | -1 | 13,917 | -0.01% |
|
| 2024/09/18 | 6 | 64.05 | 17 | 63.72 | 62.60 | -11 | 14,049 | -0.08% |
|
| 2024/09/16 | 5 | 64.60 | 15 | 63.99 | 64.60 | -10 | 14,589 | -0.07% |
|
| 2024/09/13 | 6 | 64.18 | 13 | 64.80 | 64.20 | -7 | 14,840 | -0.05% |
|
| 2024/09/12 | 32 | 64.06 | 20.1 | 62.94 | 64.60 | 11.9 | 15,139 | 0.08% |
|
| 2024/09/10 | 6 | 64.42 | 6 | 62.00 | 61.70 | 0 | 15,751 | 0.00% |
|
| 2024/09/09 | 1 | 61.80 | 0 | 0.00 | 63.30 | 1 | 16,755 | 0.01% |
|
| 2024/09/06 | 8 | 63.20 | 0 | 0.00 | 63.20 | 8 | 17,091 | 0.05% |
|
| 2024/09/05 | 8.1 | 63.24 | 12 | 63.00 | 62.80 | -3.9 | 17,300 | -0.02% |
|
| 2024/09/04 | 11 | 63.66 | 3 | 63.21 | 63.00 | 8 | 17,298 | 0.05% |
|
| 2024/09/03 | 1 | 69.00 | 0 | 0.00 | 68.30 | 1 | 17,213 | 0.01% |
|
| 2024/09/02 | 13 | 70.38 | 17.1 | 70.49 | 70.00 | -4.1 | 17,269 | -0.02% |
|
| 2024/08/30 | 29.1 | 73.46 | 26 | 72.08 | 71.50 | 3.1 | 17,202 | 0.02% |
|
| 2024/08/29 | 6 | 70.37 | 16.1 | 70.24 | 70.40 | -10.1 | 16,956 | -0.06% |
|
| 2024/08/28 | 52.3 | 71.03 | 35.5 | 71.26 | 71.50 | 16.8 | 16,878 | 0.10% |
|
| 2024/08/27 | 2 | 65.75 | 7 | 67.99 | 69.00 | -5 | 16,614 | -0.03% |
|
| 2024/08/26 | 1 | 67.70 | 0 | 0.00 | 65.80 | 1 | 16,586 | 0.01% |
|
| 2024/08/23 | 2 | 66.05 | 1 | 66.50 | 67.10 | 1 | 16,638 | 0.01% |
|
| 2024/08/22 | 0 | 0.00 | 1 | 67.30 | 67.50 | -1 | 16,791 | -0.01% |
|
| 2024/08/21 | 3 | 68.47 | 0 | 0.00 | 67.90 | 3 | 17,412 | 0.02% |
|
| 2024/08/20 | 8 | 68.80 | 14 | 68.86 | 69.50 | -6 | 18,218 | -0.03% |
|
| 2024/08/16 | 8 | 66.65 | 5 | 66.68 | 66.60 | 3 | 19,311 | 0.02% |
|
| 2024/08/15 | 9 | 66.34 | 0 | 0.00 | 65.90 | 9 | 19,609 | 0.05% |
|
| 2024/08/14 | 19 | 66.78 | 11 | 67.89 | 66.30 | 8 | 20,179 | 0.04% |
|
| 2024/08/13 | 12 | 66.77 | 2 | 67.40 | 67.30 | 10 | 20,223 | 0.05% |
|
| 2024/08/12 | 2 | 67.00 | 6 | 67.83 | 66.80 | -4 | 20,212 | -0.02% |
|
| 2024/08/09 | 18 | 67.22 | 7 | 66.69 | 66.90 | 11 | 20,242 | 0.05% |
|
| 2024/08/08 | 3 | 64.63 | 0 | 0.00 | 63.70 | 3 | 20,135 | 0.01% |
|
| 2024/08/07 | 2 | 64.95 | 11.1 | 62.74 | 66.00 | -9.1 | 20,270 | -0.04% |
|
| 2024/08/06 | 19.1 | 59.72 | 1 | 62.60 | 60.70 | 18.1 | 20,133 | 0.09% |
|
| 2024/08/05 | 3 | 62.83 | 4 | 62.90 | 62.70 | -1 | 19,946 | -0.01% |
|
| 2024/08/02 | 4.1 | 70.37 | 5 | 69.60 | 69.60 | -0.9 | 19,945 | 0.00% |
|
| 2024/08/01 | 2 | 73.16 | 4 | 72.85 | 74.00 | -2 | 19,997 | -0.01% |
|
| 2024/07/31 | 7 | 70.20 | 1 | 70.10 | 70.30 | 6 | 20,024 | 0.03% |
|
| 2024/07/30 | 6 | 68.75 | 5 | 68.24 | 69.80 | 1 | 20,242 | 0.00% |
|
| 2024/07/29 | 8 | 69.88 | 2 | 69.25 | 68.80 | 6 | 20,142 | 0.03% |
|
| 2024/07/26 | 3 | 71.10 | 2 | 70.60 | 71.30 | 1 | 20,024 | 0.00% |
|
| 2024/07/23 | 12 | 75.01 | 1 | 74.60 | 74.00 | 11 | 19,904 | 0.06% |
|
| 2024/07/22 | 3 | 75.30 | 44.1 | 76.00 | 74.50 | -41.1 | 19,802 | -0.21% |
|
| 2024/07/19 | 3 | 77.20 | 85 | 79.78 | 76.80 | -82 | 19,624 | -0.42% |
|
| 2024/07/18 | 15 | 80.03 | 2 | 80.60 | 79.80 | 13 | 19,458 | 0.07% |
|
| 2024/07/17 | 1 | 85.50 | 1 | 85.20 | 83.60 | 0 | 19,273 | 0.00% |
|
| 2024/07/16 | 3 | 85.90 | 2.2 | 84.54 | 84.40 | 0.8 | 19,090 | 0.00% |
|
| 2024/07/15 | 15 | 89.52 | 9 | 86.90 | 86.10 | 6 | 18,952 | 0.03% |
|
| 2024/07/12 | 26 | 88.98 | 24 | 89.74 | 89.50 | 2 | 18,704 | 0.01% |
|
| 2024/07/11 | 57.1 | 91.72 | 60.2 | 92.52 | 89.60 | -3.1 | 18,215 | -0.02% |
|
| 2024/07/10 | 126.4 | 91.07 | 84.2 | 90.91 | 90.00 | 42.2 | 17,228 | 0.24% |
大買/
|
| 2024/07/09 | 48.1 | 85.88 | 161.9 | 88.19 | 89.10 | -113.8 | 15,502 | -0.73% |
大賣/鉅額交易
|
| 2024/07/08 | 38 | 81.09 | 41 | 83.05 | 81.00 | -3 | 13,719 | -0.02% |
|
| 2024/07/05 | 26.1 | 78.58 | 21 | 79.49 | 79.00 | 5.1 | 12,866 | 0.04% |
|
| 2024/07/04 | 1.2 | 77.27 | 5 | 77.60 | 76.90 | -3.8 | 12,601 | -0.03% |
|
| 2024/07/03 | 3 | 77.77 | 5 | 77.36 | 76.50 | -2 | 12,521 | -0.02% |
|
| 2024/07/02 | 4 | 75.98 | 1.1 | 75.91 | 76.90 | 3 | 12,413 | 0.02% |
|
| 2024/07/01 | 3 | 78.33 | 8.1 | 78.69 | 77.80 | -5.1 | 12,264 | -0.04% |
|
| 2024/06/28 | 8 | 79.03 | 11 | 79.13 | 79.00 | -3 | 12,141 | -0.02% |
|
| 2024/06/27 | 4 | 78.83 | 7 | 78.70 | 77.70 | -3 | 11,918 | -0.03% |
|
| 2024/06/26 | 92 | 79.17 | 6 | 77.87 | 77.50 | 86 | 11,835 | 0.73% |
|
| 2024/06/25 | 1 | 74.80 | 6.1 | 75.91 | 76.30 | -5.1 | 11,610 | -0.04% |
|
| 2024/06/24 | 21 | 75.18 | 121 | 75.44 | 75.30 | -100 | 11,628 | -0.86% |
大賣/
|
| 2024/06/21 | 74.1 | 78.57 | 32 | 79.35 | 77.70 | 42.1 | 11,472 | 0.37% |
|
| 2024/06/20 | 8 | 76.64 | 5 | 77.20 | 77.80 | 3 | 10,902 | 0.03% |
|
| 2024/06/19 | 28 | 75.70 | 9 | 74.60 | 74.60 | 19 | 10,646 | 0.18% |
|
| 2024/06/18 | 43 | 79.70 | 53 | 78.60 | 77.40 | -10 | 10,334 | -0.10% |
|
| 2024/06/17 | 8 | 79.61 | 3 | 78.80 | 78.70 | 5 | 9,912 | 0.05% |
|
| 2024/06/14 | 67.2 | 78.54 | 44 | 79.79 | 79.70 | 23.2 | 9,647 | 0.24% |
|
| 2024/06/13 | 10 | 73.66 | 5 | 74.46 | 75.90 | 5 | 8,601 | 0.06% |
|
| 2024/06/12 | 20 | 66.91 | 6 | 68.17 | 69.00 | 14 | 8,254 | 0.17% |
|
| 2024/06/07 | 3 | 68.90 | 0 | 0.00 | 70.50 | 3 | 8,047 | 0.04% |
|
| 2024/06/06 | 4 | 67.60 | 1 | 68.30 | 66.60 | 3 | 8,085 | 0.04% |
|
| 2024/06/05 | 2 | 70.30 | 1.3 | 69.93 | 69.60 | 0.7 | 7,991 | 0.01% |
|
| 2024/06/04 | 1 | 71.30 | 0 | 0.00 | 71.20 | 1 | 7,988 | 0.01% |
|
| 2024/06/03 | 1 | 72.90 | 0 | 0.00 | 72.40 | 1 | 7,971 | 0.01% |
|
| 2024/05/31 | 4 | 72.50 | 0 | 0.00 | 72.00 | 4 | 7,949 | 0.05% |
|
| 2024/05/30 | 1 | 72.60 | 5 | 73.16 | 72.50 | -4 | 7,882 | -0.05% |
|
| 2024/05/29 | 4 | 75.45 | 2 | 75.70 | 75.00 | 2 | 7,869 | 0.03% |
|
| 2024/05/28 | 5 | 75.48 | 2 | 76.26 | 75.80 | 3 | 7,803 | 0.04% |
|
| 2024/05/27 | 42 | 74.85 | 9 | 74.74 | 73.90 | 33 | 7,632 | 0.43% |
|
| 2024/05/24 | 39.1 | 73.00 | 28 | 72.84 | 72.20 | 11.1 | 7,015 | 0.16% |
|
| 2024/05/23 | 13 | 69.75 | 23.2 | 70.01 | 73.30 | -10.2 | 6,116 | -0.17% |
|
| 2024/05/22 | 1 | 65.10 | 16.2 | 65.95 | 66.70 | -15.2 | 5,175 | -0.29% |
|
| 2024/05/21 | 20.1 | 59.15 | 14.2 | 58.93 | 60.70 | 5.9 | 4,835 | 0.12% |
|
| 2024/05/20 | 8 | 57.61 | 20 | 58.62 | 58.50 | -12 | 4,496 | -0.27% |
|
| 2024/05/17 | 0 | 0.00 | 1 | 53.88 | 53.70 | -1 | 3,911 | -0.03% |
|
| 2024/05/16 | 1 | 52.20 | 0 | 0.00 | 52.00 | 1 | 3,770 | 0.03% |
|
| 2024/05/15 | 30 | 51.80 | 12.1 | 51.89 | 51.60 | 18 | 3,721 | 0.48% |
|
| 2024/05/14 | 24.3 | 51.30 | 0 | 51.30 | 51.50 | 24.3 | 3,610 | 0.67% |
|
| 2024/05/13 | 1 | 51.60 | 17.3 | 50.73 | 51.60 | -16.3 | 3,527 | -0.46% |
|
| 2024/05/10 | 4 | 48.38 | 0 | 0.00 | 48.75 | 4 | 3,315 | 0.12% |
|
| 2024/05/09 | 9 | 49.37 | 8 | 49.41 | 48.80 | 1 | 3,289 | 0.03% |
|
| 2024/05/08 | 11 | 49.05 | 3.3 | 49.52 | 49.35 | 7.7 | 3,201 | 0.24% |
|
| 2024/05/07 | 4 | 49.93 | 14 | 49.37 | 49.45 | -10 | 3,130 | -0.32% |
|
| 2024/05/06 | 9 | 49.37 | 20 | 49.30 | 49.50 | -11 | 2,921 | -0.38% |
|
| 2024/05/03 | 11 | 48.53 | 6 | 48.76 | 48.75 | 5 | 2,761 | 0.18% |
|
| 2024/05/02 | 5 | 46.57 | 0 | 0.00 | 46.70 | 5 | 2,466 | 0.20% |
|
| 2024/04/30 | 1 | 46.90 | 2 | 46.65 | 46.60 | -1 | 2,460 | -0.04% |
|
| 2024/04/29 | 17 | 46.61 | 2 | 46.70 | 46.60 | 15 | 2,442 | 0.61% |
|
| 2024/04/26 | 0 | 0.00 | 1 | 45.80 | 45.50 | -1 | 2,404 | -0.04% |
|
| 2024/04/23 | 9 | 44.30 | 0 | 0.00 | 44.60 | 9 | 2,415 | 0.37% |
|
| 2024/04/19 | 1 | 44.30 | 10 | 45.18 | 44.40 | -9 | 2,430 | -0.37% |
|
| 2024/04/18 | 0 | 0.00 | 1 | 46.10 | 46.25 | -1 | 2,388 | -0.04% |
|
| 2024/04/17 | 11 | 44.34 | 3 | 44.22 | 44.45 | 8 | 2,355 | 0.34% |
|
| 2024/04/15 | 5 | 46.15 | 5 | 45.75 | 45.80 | 0 | 2,301 | 0.00% |
|
| 2024/04/12 | 1 | 46.00 | 7 | 46.11 | 46.25 | -6 | 2,301 | -0.26% |
|
| 2024/04/11 | 3 | 46.40 | 1 | 46.10 | 45.85 | 2 | 2,300 | 0.09% |
|
| 2024/04/10 | 0.3 | 46.55 | 0 | 0.00 | 46.65 | 0.3 | 2,389 | 0.01% |
|
| 2024/04/03 | 0.1 | 46.45 | 0 | 0.00 | 46.35 | 0.1 | 2,378 | 0.00% |
|
| 2024/04/02 | 6 | 46.90 | 1.2 | 46.94 | 47.00 | 4.8 | 2,371 | 0.20% |
|
| 2024/04/01 | 2 | 47.35 | 11 | 47.22 | 47.10 | -9 | 2,388 | -0.38% |
|
| 2024/03/29 | 11.3 | 47.52 | 9 | 47.65 | 46.40 | 2.3 | 2,313 | 0.10% |
|
| 2024/03/28 | 1 | 47.10 | 0 | 0.00 | 46.00 | 1 | 2,161 | 0.05% |
|
| 2024/03/27 | 2 | 46.55 | 3 | 46.88 | 47.10 | -1 | 2,122 | -0.05% |
|
| 2024/03/25 | 0 | 0.00 | 1 | 45.35 | 45.15 | -1 | 2,077 | -0.05% |
|
| 2024/03/22 | 10 | 44.95 | 0 | 45.00 | 45.00 | 10 | 2,139 | 0.47% |
|
| 2024/03/21 | 11 | 44.95 | 1 | 44.85 | 44.90 | 10 | 2,252 | 0.44% |
|
| 2024/03/18 | 0 | 0.00 | 1 | 44.00 | 44.00 | -1 | 2,711 | -0.04% |
|
| 2024/03/15 | 1 | 44.75 | 1 | 45.20 | 44.15 | 0 | 3,287 | 0.00% |
|
| 2024/03/13 | 14 | 45.36 | 1 | 45.10 | 45.15 | 13 | 3,437 | 0.38% |
|
| 2024/03/12 | 2 | 45.48 | 1 | 45.20 | 45.20 | 1 | 3,402 | 0.03% |
|
| 2024/03/11 | 1 | 43.90 | 0 | 0.00 | 43.90 | 1 | 3,333 | 0.03% |
|
| 2024/03/08 | 1 | 44.80 | 0 | 0.00 | 43.95 | 1 | 3,332 | 0.03% |
|
| 2024/03/07 | 0 | 45.45 | 0 | 0.00 | 45.45 | 0 | 3,320 | 0.00% |
|
| 2024/03/06 | 2 | 46.13 | 0.1 | 46.10 | 46.05 | 2 | 3,334 | 0.06% |
|
| 2024/03/05 | 2.1 | 45.98 | 8 | 46.00 | 46.50 | -6 | 3,341 | -0.18% |
|
| 2024/03/04 | 1.2 | 46.00 | 0 | 45.95 | 45.85 | 1.2 | 3,355 | 0.04% |
|
| 2024/03/01 | 0 | 45.35 | 1.2 | 45.69 | 46.05 | -1.2 | 3,335 | -0.04% |
|
| 2024/02/29 | 4 | 45.34 | 0 | 0.00 | 45.45 | 4 | 3,380 | 0.12% |
|
| 2024/02/26 | 0.2 | 45.35 | 1 | 45.10 | 44.50 | -0.8 | 3,391 | -0.02% |
|
| 2024/02/23 | 0 | 0.00 | 2 | 44.20 | 43.90 | -2 | 3,346 | -0.06% |
|
| 2024/02/21 | 1 | 44.30 | 1 | 44.20 | 44.20 | 0 | 3,323 | 0.00% |
|
| 2024/02/02 | 0 | 0.00 | 2 | 43.85 | 43.70 | -2 | 3,322 | -0.06% |
|
| 2024/01/29 | 1 | 44.90 | 0 | 0.00 | 44.80 | 1 | 3,325 | 0.03% |
|
| 2024/01/26 | 0 | 0.00 | 1 | 44.90 | 44.70 | -1 | 3,329 | -0.03% |
|
| 2024/01/25 | 1 | 44.90 | 0 | 0.00 | 44.80 | 1 | 3,329 | 0.03% |
|
| 2024/01/24 | 0.2 | 45.25 | 0 | 0.00 | 45.00 | 0.2 | 3,328 | 0.01% |
|
| 2024/01/23 | 0.2 | 44.75 | 0 | 0.00 | 44.75 | 0.2 | 3,330 | 0.01% |
|
| 2024/01/19 | 0 | 0.00 | 6 | 43.35 | 43.90 | -6 | 3,314 | -0.18% |
|
| 2024/01/16 | 0 | 0.00 | 5 | 44.45 | 44.65 | -5 | 3,273 | -0.15% |
|
| 2024/01/11 | 1 | 44.80 | 30 | 44.75 | 44.75 | -29 | 3,265 | -0.89% |
|
| 2024/01/10 | 6 | 44.80 | 0 | 0.00 | 44.75 | 6 | 3,293 | 0.18% |
|
| 2024/01/09 | 3 | 45.55 | 0 | 0.00 | 45.30 | 3 | 3,286 | 0.09% |
|
| 2024/01/05 | 1 | 46.55 | 0.1 | 45.85 | 45.75 | 0.9 | 3,279 | 0.03% |
|
| 2024/01/04 | 0 | 0.00 | 1 | 46.70 | 46.10 | -1 | 3,261 | -0.03% |
|
| 2024/01/03 | 0.1 | 48.90 | 0 | 0.00 | 48.80 | 0.1 | 3,179 | 0.00% |
|
| 2024/01/02 | 2 | 48.75 | 1 | 48.45 | 48.50 | 1 | 3,161 | 0.03% |
|
| 2023/12/29 | 0 | 0.00 | 2 | 48.38 | 48.30 | -2 | 3,162 | -0.06% |
|
| 2023/12/28 | 2 | 48.70 | 1 | 48.65 | 48.65 | 1 | 3,161 | 0.03% |
|
| 2023/12/27 | 3 | 49.18 | 3 | 48.65 | 48.65 | 0 | 3,156 | 0.00% |
|
| 2023/12/26 | 0.1 | 48.40 | 0 | 48.40 | 48.40 | 0.1 | 3,133 | 0.00% |
|
| 2023/12/25 | 0.1 | 48.10 | 0 | 0.00 | 48.10 | 0.1 | 3,137 | 0.00% |
|
| 2023/12/22 | 0.1 | 48.40 | 0 | 0.00 | 48.20 | 0.1 | 3,145 | 0.00% |
|
| 2023/12/21 | 1.1 | 48.95 | 1 | 48.80 | 48.80 | 0.1 | 3,163 | 0.00% |
|
| 2023/12/20 | 3 | 49.60 | 3 | 49.60 | 49.90 | 0 | 3,185 | 0.00% |
|
| 2023/12/19 | 1.5 | 48.42 | 2 | 48.28 | 48.50 | -0.5 | 3,128 | -0.02% |
|
| 2023/12/18 | 19 | 50.60 | 4 | 50.14 | 49.20 | 15 | 3,071 | 0.49% |
|
| 2023/12/15 | 5 | 50.26 | 1.1 | 50.28 | 50.20 | 3.9 | 2,983 | 0.13% |
|
| 2023/12/14 | 10 | 50.25 | 9.2 | 49.85 | 50.00 | 0.8 | 3,012 | 0.03% |
|
| 2023/12/13 | 18.4 | 49.40 | 18 | 49.49 | 49.60 | 0.4 | 2,903 | 0.01% |
|
| 2023/12/12 | 24 | 49.79 | 34.1 | 50.25 | 51.60 | -10.1 | 2,612 | -0.39% |
|
| 2023/12/11 | 11 | 46.87 | 20.5 | 46.88 | 47.10 | -9.5 | 2,064 | -0.46% |
|
| 2023/12/06 | 0 | 0.00 | 2 | 44.85 | 45.00 | -2 | 1,967 | -0.10% |
|
| 2023/12/01 | 5 | 44.30 | 5 | 44.90 | 44.90 | 0 | 1,982 | 0.00% |
|
| 2023/11/29 | 0 | 0.00 | 3 | 44.17 | 44.30 | -3 | 2,037 | -0.15% |
|
| 2023/11/28 | 1 | 43.50 | 0 | 0.00 | 43.90 | 1 | 2,078 | 0.05% |
|
| 2023/11/27 | 2 | 43.78 | 34 | 43.61 | 43.35 | -32 | 2,148 | -1.49% |
|
| 2023/11/20 | 0 | 0.00 | 1 | 41.30 | 41.35 | -1 | 2,237 | -0.04% |
|
| 2023/11/16 | 0 | 0.00 | 5 | 40.80 | 40.90 | -5 | 2,278 | -0.22% |
|
| 2023/11/15 | 0 | 0.00 | 20 | 40.81 | 41.00 | -20 | 2,289 | -0.87% |
|
| 2023/11/14 | 11 | 40.25 | 1 | 40.20 | 40.25 | 10 | 2,298 | 0.44% |
|
| 2023/11/13 | 1 | 40.85 | 16 | 40.66 | 40.60 | -15 | 2,331 | -0.64% |
|
| 2023/11/10 | 5 | 39.00 | 0 | 0.00 | 39.15 | 5 | 2,346 | 0.21% |
|
| 2023/11/09 | 5 | 39.16 | 0 | 0.00 | 39.10 | 5 | 2,462 | 0.20% |
|
| 2023/11/07 | 1 | 39.00 | 0 | 0.00 | 39.00 | 1 | 2,475 | 0.04% |
|
| 2023/11/06 | 5 | 39.20 | 0 | 0.00 | 39.10 | 5 | 2,482 | 0.20% |
|
| 2023/11/03 | 1 | 38.85 | 0 | 0.00 | 38.80 | 1 | 2,484 | 0.04% |
|
| 2023/10/31 | 5 | 38.90 | 0 | 0.00 | 38.45 | 5 | 2,523 | 0.20% |
|
| 2023/10/27 | 10 | 39.05 | 10 | 39.40 | 39.00 | 0 | 2,555 | 0.00% |
|
| 2023/10/25 | 2 | 39.40 | 0 | 0.00 | 39.55 | 2 | 2,609 | 0.08% |
|
| 2023/10/24 | 5 | 39.10 | 0 | 0.00 | 39.10 | 5 | 2,641 | 0.19% |
|
| 2023/10/23 | 8 | 39.14 | 0 | 0.00 | 39.10 | 8 | 2,755 | 0.29% |
|
| 2023/10/18 | 1 | 40.00 | 0 | 0.00 | 39.80 | 1 | 2,917 | 0.03% |
|
| 2023/10/17 | 10 | 40.70 | 0 | 0.00 | 40.70 | 10 | 2,916 | 0.34% |
|
| 2023/10/12 | 1 | 41.30 | 1 | 41.30 | 41.30 | 0 | 2,990 | 0.00% |
|
| 2023/10/06 | 0 | 0.00 | 1 | 41.20 | 41.35 | -1 | 2,980 | -0.03% |
|
| 2023/10/04 | 2 | 40.35 | 0 | 0.00 | 40.80 | 2 | 3,002 | 0.07% |
|
| 2023/10/03 | 1 | 41.00 | 0 | 0.00 | 41.05 | 1 | 3,016 | 0.03% |
|
| 2023/10/02 | 1 | 41.25 | 0 | 0.00 | 41.50 | 1 | 3,043 | 0.03% |
|
| 2023/09/25 | 3 | 42.42 | 2 | 42.58 | 41.90 | 1 | 3,118 | 0.03% |
|
| 2023/09/22 | 3.1 | 41.13 | 0 | 0.00 | 41.40 | 3.1 | 3,061 | 0.10% |
|
| 2023/09/21 | 0.1 | 41.60 | 0 | 0.00 | 41.35 | 0.1 | 3,053 | 0.00% |
|
| 2023/09/20 | 1 | 42.55 | 0 | 0.00 | 41.85 | 1 | 3,045 | 0.03% |
|
| 2023/09/19 | 4 | 44.30 | 2 | 44.05 | 42.75 | 2 | 3,033 | 0.07% |
|
| 2023/09/14 | 0.1 | 43.60 | 0 | 0.00 | 43.50 | 0.1 | 2,939 | 0.00% |
|
| 2023/09/13 | 0 | 0.00 | 0.2 | 44.95 | 44.40 | -0.2 | 2,898 | -0.01% |
|
| 2023/09/12 | 6 | 43.51 | 2 | 44.10 | 43.80 | 4 | 2,897 | 0.14% |
|
| 2023/09/11 | 2.1 | 43.68 | 1 | 43.50 | 43.80 | 1.1 | 2,894 | 0.04% |
|
| 2023/09/08 | 0.1 | 44.65 | 5 | 45.30 | 44.85 | -4.9 | 2,844 | -0.17% |
|
| 2023/09/05 | 1 | 45.50 | 0 | 0.00 | 45.90 | 1 | 2,854 | 0.04% |
|
| 2023/09/04 | 0 | 0.00 | 0.6 | 46.56 | 46.65 | -0.6 | 2,804 | -0.02% |
|
| 2023/09/01 | 1 | 46.50 | 1 | 46.80 | 45.85 | 0 | 2,740 | 0.00% |
|
| 2023/08/31 | 1 | 46.15 | 6.1 | 46.79 | 46.65 | -5.1 | 2,656 | -0.19% |
|
| 2023/08/30 | 4.1 | 45.47 | 37.8 | 45.49 | 45.80 | -33.7 | 2,554 | -1.32% |
|
| 2023/08/29 | 4.2 | 44.26 | 2 | 44.30 | 44.10 | 2.2 | 2,428 | 0.09% |
|
| 2023/08/28 | 1.6 | 43.54 | 2 | 43.63 | 43.80 | -0.4 | 2,421 | -0.02% |
|
| 2023/08/25 | 0 | 0.00 | 1 | 43.05 | 43.25 | -1 | 2,478 | -0.04% |
|
| 2023/08/24 | 1 | 43.15 | 6 | 43.05 | 43.05 | -5 | 2,444 | -0.20% |
|
| 2023/08/23 | 1 | 43.10 | 0 | 42.70 | 42.95 | 1 | 2,425 | 0.04% |
|
| 2023/08/22 | 0 | 0.00 | 1.6 | 42.52 | 42.60 | -1.6 | 2,386 | -0.07% |
|
| 2023/08/21 | 0 | 0.00 | 0 | 42.15 | 42.40 | 0 | 2,375 | 0.00% |
|
| 2023/08/18 | 0 | 0.00 | 2 | 42.92 | 42.95 | -2 | 2,361 | -0.09% |
|
| 2023/08/16 | 0 | 0.00 | 8 | 42.00 | 42.35 | -8 | 2,277 | -0.35% |
|
| 2023/08/15 | 2 | 41.30 | 20.5 | 41.63 | 42.20 | -18.5 | 2,221 | -0.83% |
|
| 2023/08/14 | 0 | 0.00 | 3 | 39.97 | 39.95 | -3 | 2,106 | -0.14% |
|
| 2023/08/10 | 3 | 38.80 | 1 | 38.60 | 38.75 | 2 | 2,084 | 0.10% |
|
| 2023/08/09 | 20 | 39.60 | 0 | 0.00 | 39.45 | 20 | 2,113 | 0.95% |
|
| 2023/08/08 | 0.3 | 39.80 | 70 | 39.49 | 40.00 | -69.7 | 2,112 | -3.30% |
|
| 2023/08/04 | 6 | 38.30 | 0 | 0.00 | 38.50 | 6 | 2,080 | 0.29% |
|
| 2023/08/02 | 2 | 38.20 | 1 | 38.25 | 38.25 | 1 | 2,074 | 0.05% |
|
| 2023/08/01 | 1 | 38.70 | 9 | 38.70 | 38.70 | -8 | 2,050 | -0.39% |
|
| 2023/07/31 | 23 | 39.10 | 0 | 0.00 | 39.00 | 23 | 2,043 | 1.13% |
|
| 2023/07/28 | 0 | 0.00 | 3.1 | 39.37 | 39.70 | -3.1 | 2,008 | -0.16% |
|
| 2023/07/27 | 3.1 | 40.04 | 1 | 40.35 | 40.00 | 2.1 | 1,985 | 0.11% |
|
| 2023/07/26 | 7 | 40.78 | 0 | 40.60 | 40.50 | 7 | 1,964 | 0.36% |
|
| 2023/07/25 | 3 | 43.27 | 15 | 43.25 | 43.30 | -12 | 1,855 | -0.65% |
|
| 2023/07/24 | 0.2 | 43.09 | 0 | 0.00 | 43.05 | 0.2 | 1,768 | 0.01% |
|
| 2023/07/21 | 0 | 0.00 | 2 | 42.20 | 42.95 | -2 | 1,720 | -0.12% |
|
| 2023/07/20 | 0 | 0.00 | 6.1 | 42.35 | 42.20 | -6.1 | 1,692 | -0.36% |
|
| 2023/07/19 | 9 | 43.00 | 0.1 | 42.90 | 42.80 | 8.9 | 1,639 | 0.54% |
|
| 2023/07/18 | 0 | 0.00 | 0.2 | 43.25 | 43.25 | -0.2 | 1,633 | -0.01% |
|
| 2023/07/17 | 0.3 | 43.80 | 0 | 0.00 | 43.95 | 0.3 | 1,619 | 0.02% |
|
| 2023/07/14 | 2.1 | 43.14 | 1 | 43.00 | 43.00 | 1.1 | 1,631 | 0.07% |
|
| 2023/07/13 | 0.1 | 43.35 | 0 | 0.00 | 42.95 | 0.1 | 1,683 | 0.00% |
|
| 2023/07/12 | 0.2 | 42.95 | 0 | 42.80 | 42.80 | 0.2 | 1,682 | 0.01% |
|
| 2023/07/10 | 0 | 0.00 | 0 | 42.90 | 42.90 | 0 | 1,779 | 0.00% |
|
| 2023/07/07 | 0.1 | 43.05 | 11 | 43.30 | 43.25 | -11 | 1,869 | -0.59% |
|
| 2023/07/06 | 4.2 | 44.05 | 11 | 44.15 | 43.70 | -6.8 | 1,839 | -0.37% |
|
| 2023/07/05 | 31 | 43.65 | 4.2 | 43.54 | 43.50 | 26.8 | 1,757 | 1.52% |
|
| 2023/07/04 | 1.2 | 43.28 | 2.6 | 43.21 | 43.25 | -1.4 | 1,720 | -0.08% |
|
| 2023/07/03 | 2.1 | 42.69 | 7 | 42.71 | 42.75 | -4.9 | 1,688 | -0.29% |
|
| 2023/06/30 | 0.1 | 42.05 | 0 | 43.60 | 42.10 | 0.1 | 1,678 | 0.00% |
|
| 2023/06/29 | 1.1 | 42.25 | 0 | 0.00 | 42.30 | 1.1 | 1,684 | 0.06% |
|
| 2023/06/28 | 0 | 0.00 | 3 | 42.00 | 42.00 | -3 | 1,691 | -0.18% |
|
| 2023/06/27 | 3 | 42.30 | 28 | 42.15 | 42.25 | -25 | 1,705 | -1.47% |
|
| 2023/06/26 | 6 | 42.60 | 12 | 42.79 | 42.55 | -6 | 1,751 | -0.34% |
|
| 2023/06/20 | 0.1 | 41.55 | 0 | 0.00 | 41.60 | 0.1 | 1,906 | 0.01% |
|
| 2023/06/15 | 0.1 | 41.70 | 0 | 0.00 | 41.55 | 0.1 | 1,872 | 0.01% |
|
| 2023/06/14 | 0 | 0.00 | 1 | 42.05 | 41.80 | -1 | 1,881 | -0.05% |
|
| 2023/06/12 | 17 | 42.21 | 3.1 | 42.25 | 41.90 | 13.9 | 1,870 | 0.74% |
|
| 2023/06/09 | 0 | 0.00 | 2 | 41.05 | 41.05 | -2 | 1,790 | -0.11% |
|
| 2023/06/08 | 0.1 | 41.25 | 0 | 0.00 | 40.80 | 0.1 | 1,797 | 0.01% |
|
| 2023/06/07 | 0 | 0.00 | 1 | 41.90 | 41.60 | -1 | 1,797 | -0.06% |
|
| 2023/06/06 | 0 | 0.00 | 15 | 41.85 | 41.85 | -15 | 1,808 | -0.83% |
|
| 2023/06/05 | 0 | 0.00 | 1.4 | 42.02 | 41.95 | -1.4 | 1,809 | -0.08% |
|
| 2023/06/02 | 0 | 0.00 | 2 | 41.88 | 41.75 | -2 | 1,802 | -0.11% |
|
| 2023/06/01 | 1 | 41.65 | 2 | 42.00 | 41.65 | -1 | 1,802 | -0.06% |
|
| 2023/05/31 | 2.3 | 41.56 | 1.6 | 41.60 | 41.65 | 0.7 | 1,784 | 0.04% |
|
| 2023/05/26 | 1 | 39.85 | 0 | 0.00 | 40.00 | 1 | 1,734 | 0.06% |
|
| 2023/05/23 | 0 | 0.00 | 1.5 | 40.40 | 40.40 | -1.5 | 1,756 | -0.08% |
|
| 2023/05/22 | 0 | 0.00 | 0.1 | 40.35 | 40.30 | -0.1 | 1,757 | -0.01% |
|
| 2023/05/19 | 1 | 40.00 | 0 | 0.00 | 40.05 | 1 | 1,758 | 0.06% |
|
| 2023/05/17 | 0 | 0.00 | 1 | 39.90 | 39.90 | -1 | 1,761 | -0.06% |
|
| 2023/05/16 | 11.9 | 39.53 | 0 | 0.00 | 39.50 | 11.9 | 1,757 | 0.67% |
|
| 2023/05/15 | 6.6 | 39.30 | 2 | 39.23 | 39.50 | 4.6 | 1,763 | 0.26% |
|
| 2023/05/11 | 1 | 40.80 | 2 | 40.85 | 40.70 | -1 | 1,783 | -0.06% |
|
| 2023/05/05 | 1 | 41.45 | 2 | 41.80 | 41.40 | -1 | 1,910 | -0.05% |
|
| 2023/05/04 | 0.1 | 42.10 | 1 | 42.10 | 42.15 | -0.9 | 1,946 | -0.05% |
|
| 2023/05/03 | 2 | 42.18 | 1 | 42.30 | 42.10 | 1 | 1,959 | 0.05% |
|
| 2023/05/02 | 0 | 0.00 | 2 | 42.40 | 42.45 | -2 | 1,981 | -0.10% |
|
| 2023/04/27 | 4.5 | 41.19 | 0 | 0.00 | 41.15 | 4.5 | 1,989 | 0.23% |
|
| 2023/04/26 | 0 | 0.00 | 1 | 40.80 | 41.30 | -1 | 1,981 | -0.05% |
|
| 2023/04/25 | 1.1 | 40.54 | 1 | 40.50 | 40.60 | 0.1 | 1,982 | 0.01% |
|
| 2023/04/24 | 0.2 | 41.45 | 5 | 41.60 | 41.35 | -4.8 | 1,956 | -0.25% |
|
| 2023/04/21 | 1.6 | 41.80 | 0 | 0.00 | 41.45 | 1.6 | 1,950 | 0.08% |
|
| 2023/04/20 | 3 | 42.33 | 1 | 42.55 | 42.35 | 2 | 1,929 | 0.10% |
|
| 2023/04/19 | 3 | 43.33 | 3 | 43.33 | 43.25 | 0 | 1,909 | 0.00% |
|
| 2023/04/18 | 1 | 43.30 | 0 | 0.00 | 42.95 | 1 | 1,859 | 0.05% |
|
| 2023/04/17 | 1 | 43.20 | 4 | 43.30 | 43.35 | -3 | 1,795 | -0.17% |
|
| 2023/04/14 | 1 | 42.70 | 4 | 43.28 | 43.25 | -3 | 1,775 | -0.17% |
|
| 2023/04/13 | 6.5 | 43.15 | 5.1 | 43.38 | 43.05 | 1.4 | 1,728 | 0.08% |
|
| 2023/04/12 | 4 | 43.01 | 17.6 | 43.01 | 43.15 | -13.6 | 1,639 | -0.83% |
|
| 2023/04/11 | 0 | 0.00 | 3 | 41.78 | 41.75 | -3 | 1,520 | -0.20% |
|
| 2023/04/06 | 0 | 0.00 | 3 | 41.23 | 41.40 | -3 | 1,501 | -0.20% |
|
| 2023/03/31 | 0.1 | 41.40 | 0 | 0.00 | 41.35 | 0.1 | 1,495 | 0.00% |
|
| 2023/03/30 | 5 | 41.70 | 0.2 | 41.70 | 41.35 | 4.8 | 1,482 | 0.32% |
|
| 2023/03/29 | 3 | 41.60 | 3 | 41.32 | 41.95 | 0 | 1,479 | 0.00% |
|
| 2023/03/28 | 6.6 | 41.37 | 0.2 | 41.41 | 41.40 | 6.4 | 1,476 | 0.43% |
|
| 2023/03/27 | 6 | 42.27 | 6 | 41.93 | 41.70 | 0 | 1,461 | 0.00% |
|
| 2023/03/24 | 13 | 42.87 | 13.8 | 41.84 | 42.85 | -0.8 | 1,396 | -0.06% |
|
| 2023/03/23 | 1.2 | 40.06 | 16 | 40.23 | 40.05 | -14.8 | 1,192 | -1.24% |
|
| 2023/03/22 | 17.6 | 39.53 | 0 | 0.00 | 39.40 | 17.6 | 1,175 | 1.49% |
|
| 2023/03/21 | 4 | 39.56 | 0 | 0.00 | 39.40 | 4 | 1,182 | 0.34% |
|
| 2023/03/20 | 1 | 39.10 | 1 | 38.95 | 39.00 | 0 | 1,161 | 0.00% |
|
| 2023/03/17 | 1 | 39.65 | 1 | 39.75 | 39.10 | 0 | 1,183 | 0.00% |
|
| 2023/03/16 | 3 | 38.22 | 0 | 0.00 | 38.30 | 3 | 1,158 | 0.26% |
|
| 2023/03/15 | 9 | 38.95 | 0 | 0.00 | 38.80 | 9 | 1,172 | 0.77% |
|
| 2023/03/14 | 2 | 38.78 | 0.1 | 38.90 | 38.80 | 1.9 | 1,222 | 0.16% |
|
| 2023/03/13 | 1.1 | 39.24 | 1 | 39.30 | 39.30 | 0.1 | 1,263 | 0.00% |
|
| 2023/03/10 | 3.7 | 39.56 | 1 | 40.00 | 39.30 | 2.7 | 1,346 | 0.20% |
|
| 2023/03/09 | 11 | 40.65 | 5.1 | 40.74 | 40.30 | 6 | 1,400 | 0.42% |
|
| 2023/03/08 | 0.1 | 40.20 | 1 | 40.30 | 40.50 | -1 | 1,474 | -0.06% |
|
| 2023/03/07 | 0 | 0.00 | 0.1 | 40.10 | 40.25 | -0.1 | 1,633 | 0.00% |
|
| 2023/03/06 | 0.1 | 39.80 | 1 | 40.00 | 40.00 | -1 | 1,727 | -0.05% |
|
| 2023/03/03 | 8 | 39.34 | 0 | 0.00 | 39.30 | 8 | 1,789 | 0.45% |
|
| 2023/03/02 | 18 | 39.32 | 0 | 0.00 | 39.40 | 18 | 1,795 | 1.00% |
|
| 2023/02/21 | 1 | 40.40 | 0 | 0.00 | 40.40 | 1 | 1,727 | 0.06% |
|
| 2023/02/16 | 0 | 0.00 | 2 | 40.00 | 40.10 | -2 | 1,780 | -0.11% |
|
| 2023/02/14 | 0 | 0.00 | 2 | 40.13 | 40.15 | -2 | 1,819 | -0.11% |
|
| 2023/02/10 | 0 | 0.00 | 0.1 | 40.30 | 40.35 | -0.1 | 1,828 | 0.00% |
|
| 2023/02/09 | 0 | 40.75 | 7 | 40.73 | 40.75 | -7 | 1,811 | -0.38% |
|
| 2023/02/08 | 0 | 0.00 | 1 | 40.29 | 40.35 | -1 | 1,776 | -0.06% |
|
| 2023/02/06 | 0 | 0.00 | 2 | 40.10 | 40.10 | -2 | 1,736 | -0.12% |
|
| 2023/02/02 | 0.1 | 39.30 | 5 | 39.45 | 39.55 | -4.9 | 1,646 | -0.30% |
|
| 2023/02/01 | 1 | 38.75 | 1 | 38.75 | 38.70 | 0 | 1,603 | 0.00% |
|
| 2023/01/31 | 5 | 38.45 | 0 | 0.00 | 38.55 | 5 | 1,595 | 0.31% |
|
| 2023/01/30 | 0 | 0.00 | 2 | 37.73 | 38.00 | -2 | 1,579 | -0.13% |
|
| 2023/01/09 | 6 | 37.25 | 0 | 0.00 | 37.30 | 6 | 1,680 | 0.36% |
|
| 2023/01/04 | 1 | 37.00 | 0 | 0.00 | 37.00 | 1 | 1,848 | 0.05% |
|
| 2022/12/26 | 0 | 0.00 | 1 | 36.95 | 37.10 | -1 | 2,135 | -0.05% |
|
| 2022/12/23 | 1 | 36.60 | 0 | 0.00 | 36.85 | 1 | 2,139 | 0.05% |
|
| 2022/12/22 | 0 | 0.00 | 1 | 37.20 | 37.20 | -1 | 2,140 | -0.05% |
|
| 2022/12/21 | 2 | 36.83 | 2 | 37.13 | 36.65 | 0 | 2,143 | 0.00% |
|
| 2022/12/20 | 2 | 37.25 | 2 | 36.88 | 36.85 | 0 | 2,127 | 0.00% |
|
| 2022/12/14 | 4 | 38.56 | 6 | 38.39 | 38.35 | -2 | 2,106 | -0.09% |
|
| 2022/12/13 | 5 | 38.11 | 6 | 38.03 | 37.95 | -1 | 2,097 | -0.05% |
|
| 2022/12/12 | 0 | 0.00 | 1 | 38.20 | 38.40 | -1 | 2,085 | -0.05% |
|
| 2022/12/09 | 4.1 | 38.43 | 13 | 38.58 | 38.25 | -9 | 2,083 | -0.43% |
|
| 2022/12/08 | 3 | 38.95 | 0 | 0.00 | 39.00 | 3 | 2,060 | 0.15% |
|
| 2022/12/07 | 5 | 38.85 | 16 | 38.60 | 38.85 | -11 | 2,051 | -0.54% |
|
| 2022/12/06 | 10 | 39.66 | 5 | 39.61 | 39.40 | 5 | 2,018 | 0.25% |
|
| 2022/12/05 | 22 | 39.60 | 45 | 39.41 | 39.25 | -23 | 1,974 | -1.16% |
|
| 2022/12/02 | 40 | 40.02 | 13 | 39.50 | 39.90 | 27 | 1,934 | 1.40% |
|
| 2022/12/01 | 24 | 39.32 | 6 | 39.40 | 39.20 | 18 | 1,848 | 0.97% |
|
| 2022/11/30 | 2 | 39.10 | 2 | 39.03 | 39.40 | 0 | 1,783 | 0.00% |
|
| 2022/11/29 | 44 | 38.81 | 4.1 | 38.86 | 38.80 | 39.9 | 1,697 | 2.35% |
|
| 2022/11/28 | 1 | 37.77 | 4 | 37.86 | 38.20 | -3 | 1,540 | -0.19% |
|
| 2022/11/25 | 0 | 36.60 | 5 | 36.62 | 36.35 | -5 | 1,451 | -0.34% |
|
| 2022/11/24 | 2 | 36.05 | 9 | 35.80 | 36.25 | -7 | 1,383 | -0.51% |
|
| 2022/11/23 | 0 | 0.00 | 1 | 35.45 | 35.45 | -1 | 1,373 | -0.07% |
|
| 2022/11/22 | 1 | 35.20 | 0 | 0.00 | 35.25 | 1 | 1,391 | 0.07% |
|
| 2022/11/17 | 0 | 0.00 | 1 | 35.70 | 35.55 | -1 | 1,444 | -0.07% |
|
| 2022/11/16 | 4 | 35.53 | 0 | 0.00 | 35.30 | 4 | 1,460 | 0.27% |
|
| 2022/11/14 | 1 | 35.10 | 1 | 35.40 | 35.75 | 0 | 1,600 | 0.00% |
|
| 2022/11/04 | 2 | 34.35 | 12 | 34.78 | 34.85 | -10 | 1,616 | -0.62% |
|
| 2022/10/31 | 2 | 33.70 | 0 | 0.00 | 33.60 | 2 | 1,606 | 0.12% |
|
| 2022/10/25 | 0 | 0.00 | 3 | 34.40 | 33.95 | -3 | 1,573 | -0.19% |
|
| 2022/10/21 | 0 | 0.00 | 1.1 | 34.12 | 34.40 | -1.1 | 1,560 | -0.07% |
|
| 2022/10/18 | 1 | 36.60 | 0 | 0.00 | 36.25 | 1 | 1,466 | 0.07% |
|
| 2022/10/14 | 0 | 0.00 | 1 | 36.60 | 36.60 | -1 | 1,417 | -0.07% |
|
| 2022/10/12 | 1 | 37.05 | 1 | 36.95 | 37.20 | 0 | 1,324 | 0.00% |
|
| 2022/10/11 | 2 | 36.50 | 3 | 36.38 | 36.35 | -1 | 1,265 | -0.08% |
|
| 2022/10/07 | 4 | 37.04 | 5 | 37.46 | 37.25 | -1 | 1,124 | -0.09% |
|
| 2022/10/06 | 1 | 33.85 | 0 | 0.00 | 34.20 | 1 | 975 | 0.10% |
|
| 2022/09/27 | 0 | 0.00 | 1 | 33.45 | 33.95 | -1 | 957 | -0.10% |
|
| 2022/09/21 | 1 | 35.75 | 0 | 0.00 | 35.60 | 1 | 946 | 0.11% |
|
| 2022/09/15 | 0 | 0.00 | 0.1 | 36.85 | 36.85 | -0.1 | 950 | -0.01% |
|
| 2022/09/13 | 0 | 36.75 | 0 | 0.00 | 36.95 | 0 | 972 | 0.00% |
|
| 2022/08/29 | 0 | 0.00 | 0 | 37.70 | 37.35 | 0 | 910 | 0.00% |
|
| 2022/08/26 | 0 | 37.75 | 13 | 37.76 | 37.90 | -13 | 892 | -1.45% |
|
| 2022/08/25 | 0 | 0.00 | 0 | 37.50 | 37.50 | 0 | 871 | 0.00% |
|
| 2022/08/24 | 0 | 0.00 | 2 | 37.33 | 37.35 | -2 | 854 | -0.23% |
|
| 2022/08/23 | 1 | 37.25 | 0.1 | 37.00 | 37.00 | 0.9 | 838 | 0.11% |
|
| 2022/08/22 | 2 | 38.03 | 1.1 | 37.81 | 37.35 | 0.9 | 816 | 0.12% |
|
| 2022/08/19 | 4 | 38.10 | 22 | 37.92 | 38.25 | -18 | 759 | -2.38% |
|
| 2022/08/18 | 3 | 36.80 | 13 | 36.93 | 36.95 | -10 | 642 | -1.55% |
|
| 2022/08/17 | 1 | 36.44 | 1 | 36.15 | 36.40 | 0 | 582 | 0.01% |
|
| 2022/08/16 | 0 | 35.00 | 0 | 0.00 | 34.85 | 0 | 524 | 0.01% |
|
| 2022/08/15 | 1 | 34.30 | 1 | 34.00 | 34.15 | 0 | 510 | 0.00% |
|
| 2022/08/11 | 0 | 32.80 | 0 | 0.00 | 32.80 | 0 | 494 | 0.01% |
|
| 2022/08/02 | 0 | 0.00 | 0 | 32.55 | 32.35 | 0 | 481 | -0.01% |
|
| 2022/07/29 | 0 | 0.00 | 2 | 32.33 | 32.50 | -2 | 487 | -0.41% |
|
| 2022/07/28 | 8 | 32.26 | 0 | 0.00 | 32.15 | 8 | 486 | 1.64% |
|
| 2022/07/25 | 0 | 32.10 | 0 | 0.00 | 32.25 | 0 | 489 | 0.01% |
|
| 2022/07/18 | 0 | 0.00 | 5 | 32.50 | 32.65 | -5 | 514 | -0.97% |
|
| 2022/07/12 | 0.1 | 31.50 | 0 | 0.00 | 31.35 | 0.1 | 504 | 0.01% |
|
| 2022/07/07 | 0.1 | 31.50 | 0 | 0.00 | 31.60 | 0.1 | 521 | 0.01% |
|
| 2022/06/30 | 2 | 33.40 | 0 | 0.00 | 33.05 | 2 | 556 | 0.36% |
|
| 2022/06/28 | 0 | 0.00 | 1.1 | 34.54 | 34.45 | -1.1 | 563 | -0.19% |
|
| 2022/06/27 | 2.1 | 34.62 | 1 | 34.90 | 34.80 | 1.1 | 577 | 0.19% |
|
| 2022/06/24 | 1 | 34.55 | 3 | 34.77 | 34.60 | -2 | 583 | -0.34% |
|
| 2022/06/23 | 0.1 | 34.00 | 1 | 33.80 | 33.95 | -0.9 | 579 | -0.16% |
|
| 2022/06/22 | 2 | 34.00 | 1 | 34.15 | 33.95 | 1 | 590 | 0.17% |
|
| 2022/06/16 | 2 | 33.65 | 0 | 0.00 | 33.50 | 2 | 574 | 0.35% |
|
| 2022/06/15 | 2 | 34.00 | 0 | 0.00 | 33.80 | 2 | 581 | 0.34% |
|
| 2022/06/13 | 0 | 0.00 | 0.1 | 34.00 | 33.95 | -0.1 | 593 | -0.02% |
|
| 2022/06/10 | 1.1 | 34.51 | 0 | 0.00 | 34.65 | 1.1 | 594 | 0.18% |
|
| 2022/06/08 | 1 | 34.50 | 0 | 0.00 | 34.50 | 1 | 598 | 0.17% |
|
| 2022/06/06 | 0 | 0.00 | 0.1 | 34.45 | 34.35 | -0.1 | 605 | -0.01% |
|
| 2022/06/02 | 0 | 0.00 | 0.1 | 35.00 | 34.90 | -0.1 | 609 | -0.01% |
|
| 2022/05/27 | 3.1 | 34.15 | 0 | 0.00 | 34.05 | 3.1 | 624 | 0.49% |
|
| 2022/05/24 | 0 | 0.00 | 0.1 | 33.90 | 33.55 | -0.1 | 635 | -0.01% |
|
| 2022/05/20 | 0 | 0.00 | 1.1 | 33.87 | 34.20 | -1.1 | 642 | -0.16% |
|
| 2022/05/19 | 0 | 0.00 | 0.1 | 33.95 | 33.65 | -0.1 | 644 | -0.01% |
|
| 2022/05/18 | 0.1 | 33.75 | 0 | 0.00 | 33.70 | 0.1 | 655 | 0.01% |
|
| 2022/05/12 | 4 | 32.88 | 0 | 0.00 | 32.70 | 4 | 687 | 0.58% |
|
| 2022/05/11 | 1 | 33.50 | 0 | 0.00 | 33.30 | 1 | 689 | 0.15% |
|
| 2022/05/09 | 1 | 33.25 | 0 | 0.00 | 33.25 | 1 | 690 | 0.14% |
|
| 2022/05/06 | 0.1 | 34.15 | 0 | 0.00 | 33.85 | 0.1 | 693 | 0.01% |
|
| 2022/05/04 | 1.1 | 34.48 | 0 | 0.00 | 34.30 | 1.1 | 705 | 0.15% |
|
| 2022/04/27 | 1 | 34.50 | 0 | 0.00 | 33.75 | 1 | 769 | 0.13% |
|
| 2022/04/26 | 0 | 0.00 | 1 | 34.85 | 35.00 | -1 | 766 | -0.13% |
|
| 2022/04/25 | 0 | 0.00 | 1 | 35.15 | 35.00 | -1 | 773 | -0.13% |
|
| 2022/04/21 | 6.1 | 36.06 | 0 | 0.00 | 36.00 | 6.1 | 797 | 0.76% |
|
| 2022/04/20 | 2 | 35.75 | 2 | 35.26 | 35.75 | 0 | 808 | 0.00% |
|
| 2022/04/18 | 1 | 34.70 | 0 | 0.00 | 34.60 | 1 | 869 | 0.11% |
|
| 2022/04/15 | 1 | 34.85 | 0 | 0.00 | 34.90 | 1 | 903 | 0.11% |
|
| 2022/04/13 | 1 | 35.35 | 0 | 0.00 | 35.50 | 1 | 1,170 | 0.09% |
|
| 2022/04/12 | 0 | 0.00 | 2 | 35.30 | 35.25 | -2 | 1,436 | -0.14% |
|
| 2022/04/11 | 1 | 36.75 | 0 | 0.00 | 35.95 | 1 | 1,527 | 0.07% |
|
| 2022/04/07 | 1 | 37.20 | 0 | 0.00 | 37.00 | 1 | 1,639 | 0.06% |
|
| 2022/04/06 | 1 | 37.20 | 0 | 0.00 | 37.50 | 1 | 1,631 | 0.06% |
|
| 2022/03/31 | 2 | 37.50 | 0 | 0.00 | 37.85 | 2 | 1,642 | 0.12% |
|
| 2022/03/30 | 1 | 37.60 | 0 | 0.00 | 37.70 | 1 | 1,638 | 0.06% |
|
| 2022/03/29 | 6 | 37.87 | 0 | 0.00 | 37.70 | 6 | 1,626 | 0.37% |
|
| 2022/03/25 | 2 | 38.15 | 0.2 | 38.25 | 38.30 | 1.8 | 1,615 | 0.11% |
|
| 2022/03/24 | 1 | 38.80 | 2 | 38.88 | 39.10 | -1 | 1,598 | -0.06% |
|
| 2022/03/23 | 0 | 0.00 | 7 | 38.61 | 38.80 | -7 | 1,592 | -0.44% |
|
| 2022/03/22 | 0.1 | 38.30 | 0 | 0.00 | 38.25 | 0.1 | 1,589 | 0.00% |
|
| 2022/03/21 | 0.1 | 38.00 | 0 | 0.00 | 38.20 | 0.1 | 1,590 | 0.01% |
|
| 2022/03/16 | 1 | 37.60 | 5 | 37.69 | 37.60 | -4 | 1,588 | -0.25% |
|
| 2022/03/15 | 1 | 37.65 | 0.1 | 37.70 | 37.70 | 0.9 | 1,594 | 0.06% |
|
| 2022/03/14 | 1 | 38.00 | 5 | 38.04 | 38.05 | -4 | 1,596 | -0.25% |
|
| 2022/03/11 | 0.1 | 38.35 | 2 | 38.28 | 38.00 | -1.9 | 1,596 | -0.12% |
|
| 2022/03/10 | 1 | 38.25 | 1 | 38.10 | 38.25 | 0 | 1,596 | 0.00% |
|
| 2022/03/09 | 1 | 37.70 | 0 | 0.00 | 37.70 | 1 | 1,599 | 0.06% |
|
| 2022/03/08 | 7 | 37.72 | 3 | 37.65 | 37.55 | 4 | 1,606 | 0.25% |
|
| 2022/03/04 | 1 | 38.10 | 1.1 | 38.40 | 38.35 | -0.1 | 1,594 | 0.00% |
|
| 2022/03/03 | 4 | 38.75 | 1.1 | 38.70 | 38.65 | 2.9 | 1,600 | 0.18% |
|
| 2022/03/02 | 1.1 | 38.57 | 1 | 38.40 | 38.75 | 0.1 | 1,609 | 0.01% |
|
| 2022/02/24 | 0 | 0.00 | 0.2 | 38.80 | 38.00 | -0.2 | 1,654 | -0.01% |
|
| 2022/02/22 | 1 | 38.70 | 0.1 | 38.75 | 38.70 | 0.9 | 1,656 | 0.06% |
|
| 2022/02/21 | 0.1 | 39.25 | 0 | 0.00 | 39.20 | 0.1 | 1,667 | 0.01% |
|
| 2022/02/18 | 3.1 | 39.07 | 1.1 | 38.93 | 39.15 | 2 | 1,694 | 0.12% |
|
| 2022/02/17 | 1 | 39.15 | 1 | 39.10 | 38.90 | 0 | 1,694 | 0.00% |
|
| 2022/02/15 | 0 | 0.00 | 1 | 38.20 | 38.15 | -1 | 1,697 | -0.06% |
|
| 2022/02/14 | 0 | 0.00 | 0.1 | 38.20 | 38.15 | -0.1 | 1,700 | 0.00% |
|
| 2022/02/10 | 1 | 39.00 | 0.1 | 39.25 | 39.05 | 0.9 | 1,697 | 0.05% |
|
| 2022/02/09 | 0.2 | 39.13 | 0 | 0.00 | 39.05 | 0.2 | 1,698 | 0.01% |
|
| 2022/02/07 | 0 | 0.00 | 1 | 38.10 | 38.10 | -1 | 1,707 | -0.06% |
|
| 2022/01/25 | 1 | 37.55 | 12 | 37.70 | 37.55 | -11 | 1,721 | -0.64% |
|
| 2022/01/24 | 1 | 37.75 | 5 | 37.90 | 37.85 | -4 | 1,715 | -0.23% |
|
| 2022/01/19 | 0 | 0.00 | 2 | 38.45 | 38.55 | -2 | 1,736 | -0.12% |
|
| 2022/01/17 | 1 | 38.75 | 1 | 38.85 | 38.95 | 0 | 1,720 | 0.00% |
|
| 2022/01/14 | 2 | 38.70 | 0 | 0.00 | 38.65 | 2 | 1,719 | 0.12% |
|
| 2022/01/13 | 5 | 39.48 | 0 | 0.00 | 39.30 | 5 | 1,718 | 0.29% |
|
| 2022/01/12 | 3.1 | 39.11 | 0 | 0.00 | 39.60 | 3.1 | 1,708 | 0.18% |
|
| 2022/01/10 | 1 | 40.25 | 0 | 0.00 | 40.15 | 1 | 1,653 | 0.06% |
|
| 2022/01/07 | 9 | 41.55 | 10 | 41.00 | 40.70 | -1 | 1,623 | -0.06% |
|
| 2022/01/06 | 21 | 42.14 | 5 | 42.37 | 41.80 | 16 | 1,541 | 1.04% |
|
| 2022/01/05 | 10 | 42.19 | 19.3 | 42.38 | 42.80 | -9.3 | 1,360 | -0.68% |
|
| 2022/01/04 | 4 | 40.66 | 0.1 | 40.90 | 40.80 | 3.9 | 1,101 | 0.35% |
|
| 2022/01/03 | 3.1 | 40.49 | 13 | 40.60 | 41.35 | -9.9 | 1,033 | -0.95% |
|
| 2021/12/30 | 1 | 39.60 | 10 | 39.50 | 39.55 | -9 | 963 | -0.93% |
|
| 2021/12/29 | 0 | 0.00 | 0.1 | 39.30 | 39.30 | -0.1 | 1,040 | 0.00% |
|
| 2021/12/27 | 0.1 | 39.30 | 0 | 0.00 | 39.40 | 0.1 | 1,041 | 0.00% |
|
| 2021/12/24 | 0 | 0.00 | 1 | 39.30 | 39.00 | -1 | 1,036 | -0.10% |
|
| 2021/12/23 | 1 | 38.90 | 0 | 0.00 | 39.00 | 1 | 1,039 | 0.10% |
|
| 2021/12/20 | 1 | 38.70 | 1 | 38.55 | 38.55 | 0 | 1,049 | 0.00% |
|
| 2021/12/17 | 0 | 0.00 | 11 | 38.75 | 38.50 | -11 | 1,055 | -1.04% |
|
| 2021/12/16 | 0 | 0.00 | 0.1 | 38.75 | 38.70 | -0.1 | 1,056 | 0.00% |
|
| 2021/12/15 | 3 | 38.80 | 0 | 0.00 | 38.80 | 3 | 1,066 | 0.28% |
|
| 2021/12/14 | 1 | 38.75 | 4.1 | 38.85 | 38.75 | -3.1 | 1,085 | -0.28% |
|
| 2021/12/10 | 0.1 | 38.70 | 0 | 0.00 | 38.85 | 0.1 | 1,088 | 0.00% |
|
| 2021/12/09 | 0.1 | 38.80 | 0 | 0.00 | 38.90 | 0.1 | 1,087 | 0.00% |
|
| 2021/12/08 | 0 | 0.00 | 10 | 38.43 | 38.50 | -10 | 1,076 | -0.93% |
|
| 2021/12/07 | 0 | 0.00 | 1 | 38.20 | 38.15 | -1 | 1,069 | -0.09% |
|
| 2021/12/06 | 0 | 0.00 | 1 | 38.10 | 38.05 | -1 | 1,073 | -0.09% |
|
| 2021/12/03 | 0 | 0.00 | 1 | 38.10 | 38.15 | -1 | 1,082 | -0.09% |
|
| 2021/12/02 | 1 | 38.30 | 0 | 0.00 | 38.00 | 1 | 1,078 | 0.09% |
|
| 2021/11/29 | 0 | 0.00 | 2 | 38.33 | 38.20 | -2 | 1,076 | -0.19% |
|
| 2021/11/26 | 0 | 0.00 | 10 | 38.70 | 38.80 | -10 | 1,086 | -0.92% |
|
| 2021/11/25 | 0 | 0.00 | 0.1 | 39.50 | 39.50 | -0.1 | 1,083 | 0.00% |
|
| 2021/11/24 | 0.1 | 39.65 | 3 | 39.47 | 39.65 | -2.9 | 1,082 | -0.27% |
|
| 2021/11/23 | 4.1 | 39.87 | 1.1 | 39.96 | 39.05 | 3 | 1,079 | 0.28% |
|
| 2021/11/22 | 0.1 | 39.70 | 1 | 39.70 | 39.70 | -0.9 | 1,045 | -0.09% |
|
| 2021/11/19 | 0 | 0.00 | 0.1 | 39.10 | 39.10 | -0.1 | 1,037 | -0.01% |
|
| 2021/11/18 | 2 | 39.28 | 1 | 39.60 | 39.20 | 1 | 1,034 | 0.10% |
|
| 2021/11/17 | 11.1 | 39.12 | 33 | 39.14 | 39.55 | -21.9 | 1,021 | -2.15% |
|
| 2021/11/15 | 1 | 38.55 | 22 | 38.65 | 38.65 | -21 | 998 | -2.10% |
|
| 2021/11/11 | 0 | 0.00 | 0.1 | 39.30 | 38.90 | -0.1 | 1,004 | -0.01% |
|
| 2021/11/10 | 1 | 38.95 | 0 | 0.00 | 38.95 | 1 | 1,017 | 0.10% |
|
| 2021/11/08 | 2.1 | 38.70 | 0 | 0.00 | 38.60 | 2.1 | 1,031 | 0.20% |
|
| 2021/11/04 | 5 | 39.00 | 1.1 | 39.00 | 39.00 | 3.9 | 1,053 | 0.37% |
|
| 2021/11/03 | 0 | 0.00 | 1 | 38.85 | 38.85 | -1 | 1,048 | -0.10% |
|
| 2021/11/02 | 1 | 38.75 | 0 | 0.00 | 38.40 | 1 | 1,045 | 0.10% |
|
| 2021/11/01 | 1 | 38.75 | 1.1 | 38.80 | 38.80 | -0.1 | 1,044 | 0.00% |
|
| 2021/10/29 | 2 | 38.75 | 0 | 0.00 | 38.60 | 2 | 1,058 | 0.19% |
|
| 2021/10/28 | 4 | 38.75 | 1 | 38.50 | 39.05 | 3 | 1,046 | 0.29% |
|
| 2021/10/27 | 5.6 | 38.02 | 0 | 0.00 | 37.80 | 5.6 | 1,025 | 0.54% |
|
| 2021/10/26 | 0 | 0.00 | 0.1 | 38.25 | 38.20 | -0.1 | 1,027 | -0.01% |
|
| 2021/10/25 | 1 | 37.55 | 0 | 0.00 | 38.10 | 1 | 1,036 | 0.10% |
|
| 2021/10/22 | 4 | 37.65 | 0 | 0.00 | 37.60 | 4 | 1,058 | 0.38% |
|
| 2021/10/21 | 5 | 37.92 | 1.1 | 38.27 | 37.60 | 3.9 | 1,091 | 0.36% |
|
| 2021/10/20 | 3 | 37.85 | 0 | 0.00 | 37.80 | 3 | 1,077 | 0.28% |
|
| 2021/10/19 | 4 | 37.75 | 0 | 0.00 | 37.60 | 4 | 1,087 | 0.37% |
|
| 2021/10/18 | 5 | 37.46 | 1 | 37.50 | 37.50 | 4 | 1,101 | 0.36% |
|
| 2021/10/14 | 1.1 | 36.93 | 1 | 37.15 | 36.90 | 0.1 | 1,250 | 0.00% |
|
| 2021/10/13 | 2 | 37.38 | 2 | 37.78 | 37.10 | 0 | 1,332 | 0.00% |
|
| 2021/10/12 | 0.1 | 37.85 | 0 | 0.00 | 37.60 | 0.1 | 1,391 | 0.00% |
|
| 2021/10/08 | 3 | 38.58 | 2 | 38.75 | 38.40 | 1 | 1,463 | 0.07% |
|
| 2021/10/07 | 7 | 38.57 | 5 | 38.60 | 38.30 | 2 | 1,858 | 0.11% |
|
| 2021/10/06 | 32 | 38.29 | 3 | 38.28 | 38.10 | 29 | 1,847 | 1.57% |
|
| 2021/10/05 | 3 | 36.55 | 16 | 36.59 | 37.00 | -13 | 1,774 | -0.73% |
|
| 2021/10/04 | 3 | 36.83 | 0 | 0.00 | 36.85 | 3 | 1,783 | 0.17% |
|
| 2021/10/01 | 3.1 | 37.41 | 0 | 0.00 | 37.20 | 3.1 | 1,804 | 0.17% |
|
| 2021/09/30 | 2 | 37.60 | 0 | 0.00 | 38.05 | 2 | 1,811 | 0.11% |
|
| 2021/09/28 | 1 | 37.85 | 0 | 0.00 | 38.00 | 1 | 1,840 | 0.05% |
|
| 2021/09/27 | 2 | 38.15 | 0 | 0.00 | 37.95 | 2 | 1,851 | 0.11% |
|
| 2021/09/24 | 1 | 37.75 | 0.1 | 37.70 | 37.70 | 1 | 1,870 | 0.05% |
|
| 2021/09/17 | 6 | 36.90 | 0 | 0.00 | 36.90 | 6 | 1,883 | 0.32% |
|
| 2021/09/16 | 3 | 37.35 | 0 | 0.00 | 37.35 | 3 | 1,891 | 0.16% |
|
| 2021/09/15 | 11 | 38.09 | 1 | 38.00 | 37.80 | 10 | 1,898 | 0.53% |
|
| 2021/09/14 | 0.1 | 38.00 | 0 | 0.00 | 37.90 | 0.1 | 1,907 | 0.00% |
|
| 2021/09/10 | 1 | 37.75 | 0 | 0.00 | 37.90 | 1 | 1,936 | 0.05% |
|
| 2021/09/08 | 1 | 37.70 | 1 | 37.70 | 37.60 | 0 | 1,976 | 0.00% |
|
| 2021/09/02 | 0 | 0.00 | 1 | 38.55 | 38.35 | -1 | 1,994 | -0.05% |
|
| 2021/09/01 | 1 | 38.20 | 0 | 0.00 | 38.60 | 1 | 1,996 | 0.05% |
|
| 2021/08/30 | 0 | 0.00 | 10.1 | 38.80 | 38.80 | -10.1 | 1,993 | -0.51% |
|
| 2021/08/26 | 0 | 0.00 | 0.1 | 38.65 | 38.55 | -0.1 | 2,000 | 0.00% |
|
| 2021/08/24 | 1 | 38.50 | 6 | 38.44 | 38.40 | -5 | 2,039 | -0.25% |
|
| 2021/08/23 | 10.1 | 38.13 | 0 | 0.00 | 38.40 | 10.1 | 2,053 | 0.49% |
|
| 2021/08/20 | 1 | 37.40 | 0 | 0.00 | 37.55 | 1 | 2,072 | 0.05% |
|
| 2021/08/19 | 1 | 37.75 | 0 | 0.00 | 37.75 | 1 | 2,078 | 0.05% |
|
| 2021/08/18 | 6 | 38.22 | 1 | 37.55 | 38.50 | 5 | 2,080 | 0.24% |
|
| 2021/08/17 | 3 | 37.93 | 0.2 | 38.10 | 37.90 | 2.8 | 2,091 | 0.13% |
|
| 2021/08/16 | 3 | 38.30 | 1 | 39.10 | 38.40 | 2 | 2,086 | 0.10% |
|
| 2021/08/13 | 1 | 39.50 | 0 | 39.45 | 39.20 | 1 | 2,080 | 0.05% |
|
| 2021/08/10 | 0 | 0.00 | 1 | 40.05 | 40.05 | -1 | 2,122 | -0.05% |
|
| 2021/08/09 | 1 | 40.35 | 0 | 0.00 | 40.40 | 1 | 2,172 | 0.05% |
|
| 2021/08/06 | 11 | 41.12 | 1 | 41.09 | 40.85 | 10 | 2,197 | 0.45% |
|
| 2021/08/05 | 1 | 40.95 | 0 | 0.00 | 41.10 | 1 | 2,223 | 0.04% |
|
| 2021/08/04 | 3 | 40.23 | 0 | 0.00 | 40.30 | 3 | 2,282 | 0.13% |
|
| 2021/08/02 | 1 | 40.50 | 1 | 40.35 | 40.45 | 0 | 2,335 | 0.00% |
|
| 2021/07/30 | 1 | 40.40 | 1 | 40.45 | 40.40 | 0 | 2,345 | 0.00% |
|
| 2021/07/29 | 0 | 40.75 | 0 | 0.00 | 40.85 | 0 | 2,357 | 0.00% |
|
| 2021/07/28 | 1 | 40.35 | 1 | 41.20 | 41.00 | 0 | 2,374 | 0.00% |
|
| 2021/07/27 | 0 | 0.00 | 1 | 41.65 | 41.20 | -1 | 2,410 | -0.04% |
|
| 2021/07/26 | 3 | 41.10 | 1 | 41.50 | 41.35 | 2 | 2,424 | 0.08% |
|
| 2021/07/23 | 7 | 41.17 | 0 | 0.00 | 41.20 | 7 | 2,446 | 0.29% |
|
| 2021/07/21 | 3 | 40.92 | 2 | 40.90 | 40.60 | 1 | 2,469 | 0.04% |
|
| 2021/07/20 | 3 | 41.32 | 0 | 0.00 | 41.35 | 3 | 2,457 | 0.12% |
|
| 2021/07/19 | 6 | 45.07 | 10 | 45.05 | 45.00 | -4 | 2,360 | -0.17% |
|
| 2021/07/16 | 4 | 45.49 | 0 | 0.00 | 45.30 | 4 | 2,335 | 0.17% |
|
| 2021/07/15 | 0 | 0.00 | 2 | 46.47 | 45.85 | -2 | 2,300 | -0.09% |
|
| 2021/07/14 | 21 | 46.96 | 6 | 47.07 | 46.15 | 15 | 2,248 | 0.67% |
|
| 2021/07/13 | 1 | 43.65 | 0 | 0.00 | 44.00 | 1 | 1,848 | 0.05% |
|
| 2021/07/12 | 0 | 0.00 | 2 | 42.95 | 43.20 | -2 | 1,833 | -0.11% |
|
| 2021/07/09 | 0 | 0.00 | 1 | 42.90 | 42.90 | -1 | 1,847 | -0.05% |
|
| 2021/07/08 | 10 | 42.85 | 0 | 0.00 | 43.00 | 10 | 1,891 | 0.53% |
|
| 2021/07/06 | 1 | 43.50 | 11 | 43.45 | 43.40 | -10 | 1,954 | -0.51% |
|
| 2021/07/05 | 1 | 43.15 | 0 | 0.00 | 43.35 | 1 | 2,016 | 0.05% |
|
| 2021/07/02 | 0 | 0.00 | 2 | 42.53 | 42.60 | -2 | 2,068 | -0.10% |
|
| 2021/07/01 | 1 | 42.40 | 12 | 42.48 | 42.45 | -11 | 2,109 | -0.52% |
|
| 2021/06/29 | 1 | 42.10 | 2 | 42.17 | 41.90 | -1 | 2,156 | -0.05% |
|
| 2021/06/28 | 1 | 42.30 | 0.5 | 42.18 | 42.30 | 0.5 | 2,172 | 0.02% |
|
| 2021/06/25 | 20 | 41.90 | 0 | 0.00 | 42.00 | 20 | 2,200 | 0.91% |
|
| 2021/06/21 | 2 | 40.30 | 1 | 40.50 | 40.10 | 1 | 2,365 | 0.04% |
|
| 2021/06/18 | 5 | 40.76 | 1 | 40.75 | 40.90 | 4 | 2,524 | 0.16% |
|
| 2021/06/17 | 0 | 41.20 | 1 | 40.90 | 41.15 | -1 | 2,589 | -0.04% |
|
| 2021/06/15 | 7 | 40.68 | 1 | 40.55 | 40.35 | 6 | 2,701 | 0.22% |
|
| 2021/06/11 | 0 | 0.00 | 1 | 40.80 | 40.85 | -1 | 2,818 | -0.04% |
|
| 2021/06/09 | 1 | 40.15 | 0 | 0.00 | 40.00 | 1 | 2,865 | 0.03% |
|
| 2021/06/08 | 1 | 39.95 | 0 | 0.00 | 40.00 | 1 | 2,888 | 0.04% |
|
| 2021/06/07 | 1 | 40.35 | 1 | 40.40 | 40.35 | 0 | 2,901 | 0.00% |
|
| 2021/06/03 | 1 | 40.85 | 0 | 0.00 | 40.85 | 1 | 2,918 | 0.03% |
|
| 2021/06/02 | 2 | 41.30 | 0.1 | 40.75 | 40.65 | 2 | 2,943 | 0.07% |
|
| 2021/06/01 | 0.5 | 40.90 | 0.1 | 41.14 | 41.15 | 0.4 | 2,940 | 0.01% |
|
| 2021/05/31 | 1 | 39.65 | 1 | 39.90 | 40.20 | 0 | 2,949 | 0.00% |
|
| 2021/05/28 | 0.1 | 40.00 | 0 | 0.00 | 39.95 | 0.1 | 2,990 | 0.00% |
|
| 2021/05/26 | 2 | 40.00 | 1 | 40.10 | 39.75 | 1 | 3,014 | 0.03% |
|
| 2021/05/24 | 1.1 | 38.68 | 2 | 38.80 | 39.10 | -0.9 | 3,059 | -0.03% |
|
| 2021/05/21 | 2 | 38.55 | 0 | 0.00 | 38.65 | 2 | 3,162 | 0.06% |
|
| 2021/05/20 | 1 | 38.40 | 3.1 | 38.57 | 38.25 | -2.1 | 3,233 | -0.06% |
|
| 2021/05/19 | 3 | 38.63 | 1 | 39.10 | 38.40 | 2 | 3,246 | 0.06% |
|
| 2021/05/18 | 2.1 | 38.05 | 4 | 38.36 | 38.85 | -1.9 | 3,251 | -0.06% |
|
| 2021/05/17 | 0 | 0.00 | 1 | 36.95 | 36.90 | -1 | 3,251 | -0.03% |
|
| 2021/05/12 | 4 | 39.14 | 2 | 39.85 | 39.25 | 2 | 3,183 | 0.06% |
|
| 2021/05/11 | 4 | 42.10 | 0 | 0.00 | 41.50 | 4 | 3,132 | 0.13% |
|
| 2021/05/10 | 2 | 43.00 | 0 | 0.00 | 43.10 | 2 | 3,114 | 0.06% |
|
| 2021/05/07 | 0 | 0.00 | 3 | 44.07 | 44.10 | -3 | 3,136 | -0.10% |
|
| 2021/05/06 | 2 | 43.08 | 1 | 43.20 | 42.95 | 1 | 3,140 | 0.03% |
|
| 2021/05/05 | 12 | 43.50 | 2 | 43.53 | 43.10 | 10 | 3,143 | 0.32% |
|
| 2021/05/04 | 5 | 44.12 | 3 | 44.50 | 43.65 | 2 | 3,183 | 0.06% |
|
| 2021/05/03 | 4 | 45.53 | 4 | 45.83 | 45.10 | 0 | 3,291 | 0.00% |
|
| 2021/04/29 | 2 | 46.55 | 0.1 | 46.35 | 46.35 | 1.9 | 3,338 | 0.06% |
|
| 2021/04/28 | 1 | 46.70 | 1 | 47.00 | 46.75 | 0 | 3,402 | 0.00% |
|
| 2021/04/26 | 3 | 46.38 | 0 | 0.00 | 46.25 | 3 | 3,494 | 0.09% |
|
| 2021/04/22 | 4 | 47.19 | 0 | 0.00 | 46.35 | 4 | 3,742 | 0.11% |
|
| 2021/04/21 | 0 | 0.00 | 4 | 47.45 | 47.55 | -4 | 3,881 | -0.10% |
|
| 2021/04/20 | 1 | 47.30 | 3 | 47.27 | 47.30 | -2 | 3,910 | -0.05% |
|
| 2021/04/19 | 12 | 46.76 | 3 | 46.90 | 46.80 | 9 | 4,077 | 0.22% |
|
| 2021/04/16 | 1 | 46.75 | 1 | 46.45 | 46.80 | 0 | 4,170 | 0.00% |
|
| 2021/04/15 | 4.1 | 46.30 | 0 | 0.00 | 46.20 | 4.1 | 4,219 | 0.10% |
|
| 2021/04/14 | 1 | 46.30 | 2 | 46.05 | 46.40 | -1 | 4,309 | -0.02% |
|
| 2021/04/13 | 0 | 0.00 | 4 | 47.27 | 46.65 | -4 | 4,709 | -0.09% |
|
| 2021/04/12 | 14 | 47.49 | 4 | 47.52 | 47.40 | 10 | 4,822 | 0.21% |
|
| 2021/04/09 | 4 | 47.86 | 5 | 48.07 | 47.80 | -1 | 5,091 | -0.02% |
|
| 2021/04/08 | 2 | 48.48 | 0 | 0.00 | 48.35 | 2 | 5,046 | 0.04% |
|
| 2021/04/07 | 1 | 48.27 | 17 | 48.45 | 48.70 | -16 | 5,034 | -0.32% |
|
| 2021/04/06 | 4 | 48.19 | 1 | 48.25 | 48.00 | 3 | 5,075 | 0.06% |
|
| 2021/03/31 | 1 | 47.95 | 2 | 48.25 | 48.05 | -1 | 5,381 | -0.02% |
|
| 2021/03/30 | 3.1 | 48.03 | 1 | 48.10 | 48.40 | 2.1 | 5,393 | 0.04% |
|
| 2021/03/29 | 0 | 0.00 | 3 | 47.97 | 48.05 | -3 | 5,491 | -0.05% |
|
| 2021/03/26 | 3 | 48.22 | 1 | 48.60 | 48.35 | 2 | 5,526 | 0.04% |
|
| 2021/03/25 | 2 | 48.60 | 1 | 49.00 | 48.40 | 1 | 5,565 | 0.02% |
|
| 2021/03/24 | 1 | 48.40 | 2 | 48.40 | 48.50 | -1 | 5,578 | -0.02% |
|
| 2021/03/23 | 9 | 49.07 | 1 | 49.55 | 48.90 | 8 | 5,660 | 0.14% |
|
| 2021/03/22 | 3 | 48.57 | 11 | 48.75 | 48.85 | -8 | 5,619 | -0.14% |
|
| 2021/03/19 | 13 | 48.16 | 0 | 0.00 | 48.30 | 13 | 5,702 | 0.23% |
|
| 2021/03/18 | 0 | 0.00 | 1 | 48.19 | 48.05 | -1 | 6,029 | -0.02% |
|
| 2021/03/17 | 2.2 | 47.27 | 0 | 0.00 | 47.85 | 2.2 | 6,604 | 0.03% |
|
| 2021/03/16 | 0 | 0.00 | 0.2 | 46.90 | 47.05 | -0.2 | 6,611 | 0.00% |
|
| 2021/03/15 | 10 | 47.15 | 2 | 47.00 | 47.15 | 8 | 6,635 | 0.12% |
|
| 2021/03/12 | 6 | 46.68 | 2 | 46.80 | 46.85 | 4 | 6,717 | 0.06% |
|
| 2021/03/10 | 0 | 46.50 | 1 | 46.00 | 45.95 | -1 | 6,845 | -0.01% |
|
| 2021/03/09 | 1 | 45.25 | 2 | 45.83 | 46.10 | -1 | 6,962 | -0.01% |
|
| 2021/03/08 | 1 | 46.10 | 2 | 46.18 | 45.85 | -1 | 6,998 | -0.01% |
|
| 2021/03/05 | 0 | 0.00 | 2 | 46.45 | 46.25 | -2 | 7,019 | -0.03% |
|
| 2021/03/04 | 1 | 46.53 | 0 | 0.00 | 46.80 | 1 | 7,064 | 0.01% |
|
| 2021/03/03 | 1 | 47.00 | 1 | 47.00 | 47.15 | 0 | 7,089 | 0.00% |
|
| 2021/03/02 | 0 | 0.00 | 1 | 47.00 | 46.30 | -1 | 7,058 | -0.01% |
|
| 2021/02/25 | 0.1 | 47.20 | 0 | 0.00 | 47.15 | 0.1 | 7,192 | 0.00% |
|
| 2021/02/23 | 5 | 47.65 | 4.1 | 47.71 | 47.50 | 0.9 | 7,210 | 0.01% |
|
| 2021/02/22 | 0.3 | 47.02 | 4 | 47.21 | 47.55 | -3.7 | 7,116 | -0.05% |
|
| 2021/02/19 | 0.2 | 46.10 | 0 | 0.00 | 46.45 | 0.2 | 7,059 | 0.00% |
|
| 2021/02/18 | 0 | 0.00 | 1 | 45.75 | 46.05 | -1 | 7,137 | -0.01% |
|
| 2021/02/17 | 0 | 0.00 | 2 | 45.35 | 45.35 | -2 | 7,136 | -0.03% |
|
| 2021/02/02 | 1 | 44.85 | 1 | 45.05 | 44.80 | 0 | 7,118 | 0.00% |
|
| 2021/02/01 | 0 | 0.00 | 1 | 44.25 | 44.50 | -1 | 7,110 | -0.01% |
|
| 2021/01/29 | 1 | 45.45 | 0 | 0.00 | 44.85 | 1 | 7,089 | 0.01% |
|
| 2021/01/26 | 1 | 47.35 | 1 | 46.55 | 46.50 | 0 | 7,000 | 0.00% |
|
| 2021/01/25 | 8 | 46.41 | 6 | 46.89 | 47.00 | 2 | 6,957 | 0.03% |
|
| 2021/01/22 | 1 | 45.80 | 5 | 45.16 | 45.80 | -4 | 6,817 | -0.06% |
|
| 2021/01/21 | 1 | 44.00 | 2.2 | 44.64 | 44.05 | -1.2 | 6,744 | -0.02% |
|
| 2021/01/20 | 3 | 45.12 | 5 | 44.76 | 44.60 | -2 | 6,668 | -0.03% |
|
| 2021/01/19 | 1 | 46.30 | 1 | 46.55 | 46.20 | 0 | 6,593 | 0.00% |
|
| 2021/01/18 | 6 | 45.97 | 6 | 45.95 | 46.15 | 0 | 6,568 | 0.00% |
|
| 2021/01/15 | 1 | 48.00 | 0 | 0.00 | 47.25 | 1 | 6,499 | 0.02% |
|
| 2021/01/14 | 0 | 0.00 | 3 | 48.78 | 49.25 | -3 | 6,351 | -0.05% |
|
| 2021/01/13 | 2 | 48.30 | 13 | 47.80 | 47.90 | -11 | 6,186 | -0.18% |
|
| 2021/01/12 | 9 | 48.36 | 5 | 48.37 | 47.65 | 4 | 6,282 | 0.06% |
|
| 2021/01/11 | 6 | 48.45 | 4 | 48.55 | 48.25 | 2 | 6,268 | 0.03% |
|
| 2021/01/08 | 2 | 48.00 | 32 | 47.84 | 47.85 | -30 | 6,230 | -0.48% |
|
| 2021/01/07 | 11 | 48.21 | 12 | 48.43 | 48.25 | -1 | 6,210 | -0.02% |
|
| 2021/01/06 | 52 | 50.18 | 34.1 | 48.32 | 48.55 | 17.9 | 6,109 | 0.29% |
|
| 2021/01/05 | 5 | 48.76 | 8 | 48.54 | 48.80 | -3 | 5,670 | -0.05% |
|
| 2021/01/04 | 19.1 | 48.69 | 16 | 48.92 | 48.50 | 3.1 | 5,539 | 0.06% |
|
| 2020/12/31 | 4 | 47.10 | 18 | 47.20 | 47.10 | -14 | 5,229 | -0.27% |
|
| 2020/12/30 | 5 | 47.33 | 4 | 47.44 | 47.40 | 1 | 5,203 | 0.02% |
|
| 2020/12/29 | 0 | 0.00 | 1.1 | 47.43 | 46.95 | -1.1 | 5,154 | -0.02% |
|
| 2020/12/28 | 11.1 | 48.29 | 7 | 48.33 | 48.10 | 4.1 | 5,077 | 0.08% |
|
| 2020/12/25 | 4 | 47.91 | 17 | 48.07 | 48.50 | -13 | 4,927 | -0.26% |
|
| 2020/12/24 | 2 | 47.03 | 3 | 47.22 | 46.80 | -1 | 4,727 | -0.02% |
|
| 2020/12/23 | 3 | 47.07 | 1 | 47.00 | 47.05 | 2 | 4,716 | 0.04% |
|
| 2020/12/22 | 0 | 0.00 | 5 | 46.96 | 45.80 | -5 | 4,700 | -0.11% |
|
| 2020/12/21 | 21 | 46.96 | 16 | 46.94 | 47.10 | 5 | 4,638 | 0.11% |
|
| 2020/12/17 | 3 | 46.72 | 4 | 46.39 | 46.70 | -1 | 4,507 | -0.02% |
|
| 2020/12/16 | 4 | 47.20 | 3 | 47.57 | 47.40 | 1 | 4,408 | 0.02% |
|
| 2020/12/15 | 5 | 47.11 | 16 | 47.11 | 46.60 | -11 | 4,289 | -0.26% |
|
| 2020/12/14 | 9 | 48.01 | 13 | 48.62 | 48.20 | -4 | 4,139 | -0.10% |
|
| 2020/12/11 | 22 | 47.27 | 19 | 47.16 | 47.60 | 3 | 3,748 | 0.08% |
|
| 2020/12/10 | 0 | 0.00 | 2 | 44.53 | 44.55 | -2 | 3,138 | -0.06% |
|
| 2020/12/09 | 0 | 0.00 | 2.8 | 43.85 | 43.85 | -2.8 | 3,034 | -0.09% |
|
| 2020/12/08 | 4 | 44.29 | 3 | 44.45 | 44.20 | 1 | 3,034 | 0.03% |
|
| 2020/12/07 | 0 | 0.00 | 1 | 44.50 | 44.40 | -1 | 2,953 | -0.03% |
|
| 2020/12/04 | 3 | 44.40 | 12 | 44.00 | 44.00 | -9 | 2,895 | -0.31% |
|
| 2020/12/03 | 11 | 44.60 | 1.3 | 44.35 | 44.20 | 9.7 | 2,851 | 0.34% |
|
| 2020/12/02 | 4 | 43.61 | 5.3 | 43.55 | 43.60 | -1.3 | 2,768 | -0.05% |
|
| 2020/12/01 | 0.6 | 43.30 | 6 | 43.25 | 43.40 | -5.4 | 2,770 | -0.20% |
|
| 2020/11/30 | 6 | 42.90 | 5 | 43.39 | 42.90 | 1 | 2,867 | 0.03% |
|
| 2020/11/27 | 2 | 43.00 | 7 | 43.09 | 43.00 | -5 | 2,881 | -0.17% |
|
| 2020/11/26 | 0 | 0.00 | 1 | 42.45 | 42.65 | -1 | 2,960 | -0.03% |
|
| 2020/11/25 | 4 | 42.65 | 2.4 | 42.47 | 42.30 | 1.6 | 2,982 | 0.05% |
|
| 2020/11/24 | 4 | 42.89 | 9 | 42.73 | 42.65 | -5 | 2,981 | -0.17% |
|
| 2020/11/23 | 1 | 42.50 | 5 | 42.28 | 42.55 | -4 | 2,876 | -0.14% |
|
| 2020/11/19 | 0 | 0.00 | 5.2 | 42.20 | 42.10 | -5.2 | 2,893 | -0.18% |
|
| 2020/11/18 | 5 | 42.15 | 0 | 0.00 | 42.10 | 5 | 2,974 | 0.17% |
|
| 2020/11/17 | 2 | 42.20 | 15.1 | 42.17 | 42.15 | -13.1 | 3,148 | -0.42% |
|
| 2020/11/16 | 1 | 41.70 | 7 | 41.61 | 41.60 | -6 | 3,284 | -0.18% |
|
| 2020/11/12 | 6 | 41.74 | 2 | 41.55 | 41.50 | 4 | 3,711 | 0.11% |
|
| 2020/11/10 | 3 | 40.95 | 0 | 0.00 | 40.85 | 3 | 3,747 | 0.08% |
|
| 2020/11/09 | 3 | 40.72 | 0 | 0.00 | 40.75 | 3 | 3,763 | 0.08% |
|
| 2020/11/04 | 10 | 40.75 | 0 | 0.00 | 40.65 | 10 | 3,907 | 0.26% |
|
| 2020/11/02 | 4 | 40.04 | 0 | 0.00 | 40.05 | 4 | 4,074 | 0.10% |
|
| 2020/10/29 | 4 | 40.96 | 2 | 40.95 | 41.00 | 2 | 4,260 | 0.05% |
|
| 2020/10/28 | 3 | 41.65 | 19 | 42.20 | 41.65 | -16 | 4,268 | -0.37% |
|
| 2020/10/27 | 1 | 42.45 | 0 | 0.00 | 42.25 | 1 | 4,271 | 0.02% |
|
| 2020/10/23 | 3 | 41.78 | 1 | 42.30 | 41.95 | 2 | 4,283 | 0.05% |
|
| 2020/10/22 | 6 | 42.00 | 1 | 42.00 | 42.10 | 5 | 4,342 | 0.12% |
|
| 2020/10/21 | 4 | 42.08 | 1 | 42.30 | 42.05 | 3 | 4,348 | 0.07% |
|
| 2020/10/20 | 13 | 42.48 | 2 | 42.75 | 42.30 | 11 | 4,456 | 0.25% |
|
| 2020/10/19 | 27 | 42.74 | 29 | 42.74 | 42.85 | -2 | 4,359 | -0.05% |
|
| 2020/10/16 | 10 | 41.50 | 15 | 41.91 | 41.05 | -5 | 4,377 | -0.11% |
|
| 2020/10/15 | 3 | 41.47 | 6 | 41.51 | 41.45 | -3 | 4,529 | -0.07% |
|
| 2020/10/13 | 3 | 40.37 | 1 | 40.40 | 40.35 | 2 | 4,787 | 0.04% |
|
| 2020/10/12 | 3 | 40.45 | 0 | 0.00 | 40.60 | 3 | 4,894 | 0.06% |
|
| 2020/10/08 | 0 | 0.00 | 2 | 41.45 | 41.30 | -2 | 4,945 | -0.04% |
|
| 2020/10/07 | 1 | 41.30 | 0 | 0.00 | 41.30 | 1 | 5,013 | 0.02% |
|
| 2020/10/06 | 4 | 41.25 | 0 | 0.00 | 41.25 | 4 | 5,135 | 0.08% |
|
| 2020/10/05 | 2 | 41.33 | 0 | 0.00 | 41.25 | 2 | 5,566 | 0.04% |
|
| 2020/09/30 | 0 | 0.00 | 0.6 | 40.90 | 40.90 | -0.6 | 5,753 | -0.01% |
|
| 2020/09/29 | 5 | 40.78 | 7 | 41.23 | 40.60 | -2 | 5,813 | -0.03% |
|
| 2020/09/28 | 2 | 41.18 | 2 | 41.05 | 41.05 | 0 | 5,978 | 0.00% |
|
| 2020/09/25 | 3 | 41.30 | 2 | 41.00 | 41.20 | 1 | 6,077 | 0.02% |
|
| 2020/09/24 | 5 | 40.66 | 0 | 0.00 | 40.40 | 5 | 6,049 | 0.08% |
|
| 2020/09/23 | 5 | 40.10 | 3 | 40.20 | 40.20 | 2 | 6,050 | 0.03% |
|
| 2020/09/22 | 1 | 40.00 | 0 | 0.00 | 40.20 | 1 | 6,190 | 0.02% |
|
| 2020/09/21 | 1 | 40.80 | 1 | 40.90 | 40.85 | 0 | 6,266 | 0.00% |
|
| 2020/09/18 | 0 | 0.00 | 1 | 41.75 | 41.75 | -1 | 6,300 | -0.02% |
|
| 2020/09/16 | 2 | 41.50 | 1 | 41.65 | 41.35 | 1 | 6,514 | 0.02% |
|
| 2020/09/15 | 4 | 41.46 | 1 | 41.55 | 41.55 | 3 | 6,828 | 0.04% |
|
| 2020/09/11 | 1 | 40.00 | 8 | 40.05 | 40.10 | -7 | 6,849 | -0.10% |
|
| 2020/09/10 | 2 | 40.90 | 0 | 0.00 | 40.60 | 2 | 6,820 | 0.03% |
|
| 2020/09/09 | 17 | 41.20 | 5 | 40.82 | 41.20 | 12 | 6,839 | 0.18% |
|
| 2020/09/07 | 2 | 41.80 | 0 | 0.00 | 41.70 | 2 | 6,812 | 0.03% |
|
| 2020/09/04 | 11 | 42.35 | 10 | 42.28 | 42.60 | 1 | 6,795 | 0.01% |
|
| 2020/09/03 | 6 | 43.30 | 2.2 | 43.23 | 43.10 | 3.8 | 6,761 | 0.06% |
|
| 2020/09/02 | 4 | 43.13 | 6 | 42.95 | 42.80 | -2 | 6,641 | -0.03% |
|
| 2020/09/01 | 12 | 42.93 | 8 | 42.98 | 43.10 | 4 | 6,643 | 0.06% |
|
| 2020/08/31 | 4 | 42.03 | 1 | 42.20 | 41.95 | 3 | 6,584 | 0.05% |
|
| 2020/08/28 | 3 | 41.82 | 15 | 42.08 | 42.00 | -12 | 6,577 | -0.18% |
|
| 2020/08/27 | 1 | 42.15 | 0 | 0.00 | 42.30 | 1 | 6,576 | 0.02% |
|
| 2020/08/26 | 1 | 42.80 | 1 | 42.30 | 42.25 | 0 | 6,550 | 0.00% |
|
| 2020/08/25 | 2 | 42.25 | 2 | 42.15 | 42.25 | 0 | 6,525 | 0.00% |
|
| 2020/08/24 | 22 | 42.74 | 1.3 | 42.55 | 42.75 | 20.7 | 6,469 | 0.32% |
|
| 2020/08/21 | 20.1 | 42.42 | 38 | 42.53 | 42.85 | -17.9 | 6,403 | -0.28% |
|
| 2020/08/20 | 63 | 41.15 | 83.2 | 40.95 | 40.90 | -20.2 | 6,284 | -0.32% |
|
| 2020/08/19 | 41.1 | 43.04 | 15 | 43.53 | 43.25 | 26.1 | 6,081 | 0.43% |
|
| 2020/08/18 | 0 | 0.00 | 7 | 41.30 | 41.85 | -7 | 5,739 | -0.12% |
|
| 2020/08/17 | 4 | 41.25 | 0 | 0.00 | 41.35 | 4 | 5,670 | 0.07% |
|
| 2020/08/14 | 2.2 | 40.34 | 1 | 40.15 | 40.20 | 1.2 | 5,639 | 0.02% |
|
| 2020/08/13 | 1 | 40.55 | 0 | 0.00 | 40.40 | 1 | 5,632 | 0.02% |
|
| 2020/08/12 | 4.1 | 40.58 | 5 | 40.26 | 40.70 | -0.9 | 5,622 | -0.02% |
|
| 2020/08/11 | 4 | 40.70 | 1 | 41.05 | 40.00 | 3 | 5,566 | 0.05% |
|
| 2020/08/10 | 2 | 41.08 | 3 | 41.27 | 41.00 | -1 | 5,553 | -0.02% |
|
| 2020/08/07 | 6 | 41.32 | 1 | 41.70 | 41.15 | 5 | 5,549 | 0.09% |
|
| 2020/08/06 | 4 | 41.25 | 2.2 | 41.42 | 41.05 | 1.8 | 5,466 | 0.03% |
|
| 2020/08/05 | 0 | 0.00 | 7 | 41.30 | 41.45 | -7 | 5,439 | -0.13% |
|
| 2020/08/04 | 4 | 40.79 | 1 | 41.35 | 40.85 | 3 | 5,472 | 0.05% |
|
| 2020/08/03 | 0 | 0.00 | 1 | 40.05 | 40.50 | -1 | 5,366 | -0.02% |
|
| 2020/07/31 | 3 | 39.85 | 1 | 40.10 | 39.75 | 2 | 5,363 | 0.04% |
|
| 2020/07/30 | 2.2 | 39.71 | 2.5 | 39.80 | 39.80 | -0.3 | 5,370 | -0.01% |
|
| 2020/07/29 | 1 | 39.00 | 3 | 39.43 | 39.35 | -2 | 5,379 | -0.04% |
|
| 2020/07/28 | 5 | 39.14 | 2 | 39.70 | 39.00 | 3 | 5,409 | 0.06% |
|
| 2020/07/27 | 5 | 40.74 | 2 | 41.03 | 39.90 | 3 | 5,528 | 0.05% |
|
| 2020/07/24 | 8 | 42.32 | 9 | 41.92 | 41.50 | -1 | 5,541 | -0.02% |
|
| 2020/07/23 | 2 | 41.85 | 2 | 41.90 | 42.35 | 0 | 5,432 | 0.00% |
|
| 2020/07/22 | 13 | 41.57 | 2 | 41.33 | 41.35 | 11 | 5,414 | 0.20% |
|
| 2020/07/21 | 2 | 43.45 | 9 | 43.67 | 43.50 | -7 | 5,327 | -0.13% |
|
| 2020/07/20 | 3 | 44.12 | 2 | 44.33 | 43.95 | 1 | 5,169 | 0.02% |
|
| 2020/07/17 | 8.1 | 44.61 | 13 | 44.90 | 44.55 | -4.9 | 5,089 | -0.10% |
|
| 2020/07/16 | 14.3 | 44.24 | 16 | 44.31 | 44.50 | -1.7 | 4,903 | -0.03% |
|
| 2020/07/15 | 0 | 0.00 | 7 | 44.10 | 43.45 | -7 | 4,803 | -0.15% |
|
| 2020/07/14 | 5 | 44.01 | 12 | 44.06 | 44.10 | -7 | 4,776 | -0.15% |
|
| 2020/07/13 | 1 | 44.20 | 5 | 44.30 | 44.40 | -4 | 4,729 | -0.08% |
|
| 2020/07/10 | 36 | 44.64 | 41 | 44.59 | 44.45 | -5 | 4,649 | -0.11% |
|
| 2020/07/09 | 7.1 | 43.22 | 16 | 43.00 | 43.75 | -8.9 | 4,245 | -0.21% |
|
| 2020/07/08 | 11 | 41.98 | 5 | 41.79 | 42.00 | 6 | 4,064 | 0.15% |
|
| 2020/07/07 | 18 | 41.77 | 15 | 41.62 | 42.00 | 3 | 4,020 | 0.07% |
|
| 2020/07/06 | 7 | 40.93 | 19 | 41.16 | 41.25 | -12 | 3,895 | -0.31% |
|
| 2020/07/03 | 1 | 39.95 | 13 | 40.51 | 40.25 | -12 | 3,836 | -0.31% |
|
| 2020/07/02 | 2 | 40.45 | 16 | 40.03 | 40.40 | -14 | 3,898 | -0.36% |
|
| 2020/07/01 | 28 | 40.15 | 5 | 40.20 | 40.05 | 23 | 3,958 | 0.58% |
|
| 2020/06/30 | 1 | 39.90 | 8 | 39.53 | 39.90 | -7 | 3,875 | -0.18% |
|
| 2020/06/29 | 5 | 38.56 | 1 | 38.95 | 38.35 | 4 | 3,815 | 0.10% |
|
| 2020/06/24 | 7 | 39.38 | 8 | 39.41 | 39.05 | -1 | 3,795 | -0.03% |
|
| 2020/06/23 | 33 | 39.34 | 1 | 39.55 | 39.40 | 32 | 3,794 | 0.84% |
|
| 2020/06/22 | 29 | 39.91 | 16 | 39.62 | 40.00 | 13 | 3,668 | 0.35% |
|
| 2020/06/19 | 1 | 38.50 | 1 | 38.30 | 38.45 | 0 | 3,386 | 0.00% |
|
| 2020/06/17 | 0 | 0.00 | 1 | 37.75 | 37.80 | -1 | 3,348 | -0.03% |
|
| 2020/06/16 | 1 | 37.75 | 0 | 0.00 | 38.00 | 1 | 3,368 | 0.03% |
|
| 2020/06/12 | 1 | 36.55 | 0 | 0.00 | 36.90 | 1 | 3,425 | 0.03% |
|
| 2020/06/11 | 3 | 38.05 | 1 | 38.15 | 37.35 | 2 | 3,458 | 0.06% |
|
| 2020/06/10 | 0 | 0.00 | 1 | 38.00 | 37.95 | -1 | 3,500 | -0.03% |
|
| 2020/06/09 | 2 | 37.75 | 20 | 37.95 | 37.80 | -18 | 3,634 | -0.50% |
|
| 2020/06/08 | 2 | 38.05 | 10 | 38.18 | 38.20 | -8 | 3,693 | -0.22% |
|
| 2020/06/05 | 0 | 0.00 | 2 | 38.25 | 38.75 | -2 | 3,634 | -0.06% |
|
| 2020/06/04 | 2 | 37.98 | 14 | 37.98 | 37.95 | -12 | 3,598 | -0.33% |
|
| 2020/06/03 | 1 | 37.65 | 0 | 0.00 | 37.70 | 1 | 3,619 | 0.03% |
|
| 2020/06/02 | 31 | 37.30 | 1 | 37.45 | 37.40 | 30 | 3,603 | 0.83% |
|
| 2020/06/01 | 0 | 0.00 | 1 | 36.95 | 37.10 | -1 | 3,607 | -0.03% |
|
| 2020/05/27 | 1 | 37.35 | 0 | 0.00 | 37.35 | 1 | 3,604 | 0.03% |
|
| 2020/05/26 | 2 | 36.75 | 6 | 36.93 | 37.00 | -4 | 3,549 | -0.11% |
|
| 2020/05/25 | 2 | 35.50 | 0 | 0.00 | 35.80 | 2 | 3,519 | 0.06% |
|
| 2020/05/22 | 3 | 36.08 | 4 | 36.00 | 36.05 | -1 | 3,507 | -0.03% |
|
| 2020/05/21 | 5 | 36.86 | 1 | 36.95 | 36.50 | 4 | 3,494 | 0.11% |
|
| 2020/05/18 | 0 | 0.00 | 7 | 36.33 | 36.10 | -7 | 3,519 | -0.20% |
|
| 2020/05/15 | 6 | 36.91 | 0 | 0.00 | 36.35 | 6 | 3,531 | 0.17% |
|
| 2020/05/14 | 1 | 37.70 | 1 | 37.55 | 37.10 | 0 | 3,515 | 0.00% |
|
| 2020/05/13 | 2 | 37.75 | 0 | 0.00 | 37.95 | 2 | 3,509 | 0.06% |
|
| 2020/05/12 | 1 | 38.45 | 0 | 38.10 | 38.20 | 1 | 3,502 | 0.03% |
|
| 2020/05/11 | 6 | 38.33 | 7 | 38.89 | 38.60 | -1 | 3,486 | -0.03% |
|
| 2020/05/08 | 0 | 0.00 | 1 | 38.00 | 37.90 | -1 | 3,389 | -0.03% |
|
| 2020/05/07 | 2 | 37.70 | 8 | 37.58 | 37.65 | -6 | 3,369 | -0.18% |
|
| 2020/05/06 | 10 | 37.61 | 0 | 0.00 | 37.35 | 10 | 3,364 | 0.30% |
|
| 2020/05/04 | 6 | 37.58 | 0 | 37.65 | 37.65 | 6 | 3,364 | 0.18% |
|
| 2020/04/30 | 8 | 38.46 | 14 | 38.43 | 38.45 | -6 | 3,359 | -0.18% |
|
| 2020/04/29 | 0 | 0.00 | 1 | 36.45 | 37.10 | -1 | 3,229 | -0.03% |
|
| 2020/04/28 | 3 | 36.13 | 6 | 36.33 | 36.30 | -3 | 3,230 | -0.09% |
|
| 2020/04/27 | 5 | 35.75 | 2 | 36.00 | 36.00 | 3 | 3,293 | 0.09% |
|
| 2020/04/24 | 27 | 36.18 | 12 | 35.84 | 35.75 | 15 | 3,281 | 0.46% |
|
| 2020/04/23 | 6 | 35.49 | 14 | 35.64 | 35.85 | -8 | 3,191 | -0.25% |
|
| 2020/04/22 | 1 | 33.50 | 1 | 34.55 | 34.55 | 0 | 3,150 | 0.00% |
|
| 2020/04/21 | 6 | 34.48 | 1 | 35.50 | 34.25 | 5 | 3,148 | 0.16% |
|
| 2020/04/20 | 1 | 35.00 | 0 | 0.00 | 35.45 | 1 | 3,167 | 0.03% |
|
| 2020/04/17 | 2 | 35.63 | 0 | 0.00 | 35.20 | 2 | 3,171 | 0.06% |
|
| 2020/04/16 | 2 | 35.35 | 2 | 35.25 | 35.55 | 0 | 3,164 | 0.00% |
|
| 2020/04/15 | 3 | 35.32 | 1 | 35.20 | 35.10 | 2 | 3,179 | 0.06% |
|
| 2020/04/14 | 0 | 0.00 | 4 | 34.90 | 34.90 | -4 | 3,204 | -0.12% |
|
| 2020/04/13 | 1 | 34.65 | 5 | 34.60 | 34.50 | -4 | 3,247 | -0.12% |
|
| 2020/04/10 | 4 | 34.43 | 0 | 0.00 | 34.65 | 4 | 3,279 | 0.12% |
|
| 2020/04/09 | 8 | 34.54 | 2 | 34.40 | 34.40 | 6 | 3,353 | 0.18% |
|
| 2020/04/08 | 3 | 34.75 | 24 | 34.75 | 35.00 | -21 | 3,473 | -0.60% |
|
| 2020/04/07 | 9 | 34.64 | 8 | 34.67 | 34.90 | 1 | 3,459 | 0.03% |
|
| 2020/04/06 | 3 | 32.32 | 3 | 31.77 | 32.75 | 0 | 3,453 | 0.00% |
|
| 2020/04/01 | 16 | 29.78 | 5 | 29.70 | 29.80 | 11 | 3,570 | 0.31% |
|
| 2020/03/31 | 3 | 29.27 | 2 | 29.40 | 29.25 | 1 | 3,641 | 0.03% |
|
| 2020/03/27 | 1 | 29.00 | 0 | 0.00 | 28.90 | 1 | 3,612 | 0.03% |
|
| 2020/03/26 | 5 | 28.28 | 8 | 28.60 | 28.70 | -3 | 3,601 | -0.08% |
|
| 2020/03/25 | 3 | 28.03 | 8 | 27.88 | 27.70 | -5 | 3,579 | -0.14% |
|
| 2020/03/24 | 2.1 | 26.70 | 3 | 26.40 | 26.80 | -0.9 | 3,562 | -0.03% |
|
| 2020/03/23 | 6 | 24.92 | 1 | 25.00 | 25.00 | 5 | 3,583 | 0.14% |
|
| 2020/03/20 | 2 | 25.70 | 8 | 25.56 | 25.70 | -6 | 3,597 | -0.17% |
|
| 2020/03/19 | 10 | 24.32 | 12 | 24.45 | 23.40 | -2 | 3,583 | -0.06% |
|
| 2020/03/18 | 3 | 26.77 | 3 | 27.12 | 26.00 | 0 | 3,620 | 0.00% |
|
| 2020/03/17 | 3 | 26.70 | 5 | 27.02 | 26.90 | -2 | 3,842 | -0.05% |
|
| 2020/03/16 | 2 | 28.55 | 0 | 0.00 | 27.80 | 2 | 3,911 | 0.05% |
|
| 2020/03/13 | 9 | 28.38 | 3 | 28.55 | 28.45 | 6 | 4,071 | 0.15% |
|
| 2020/03/12 | 4 | 33.06 | 3 | 31.55 | 31.50 | 1 | 4,017 | 0.02% |
|
| 2020/03/11 | 0 | 0.00 | 3 | 35.45 | 34.80 | -3 | 3,992 | -0.08% |
|
| 2020/03/10 | 3 | 34.07 | 3 | 34.87 | 35.05 | 0 | 4,013 | 0.00% |
|
| 2020/03/09 | 3 | 35.65 | 1 | 35.35 | 35.00 | 2 | 4,066 | 0.05% |
|
| 2020/03/06 | 0 | 0.00 | 1 | 37.25 | 36.75 | -1 | 4,173 | -0.02% |
|
| 2020/03/05 | 1 | 37.65 | 2 | 37.50 | 37.65 | -1 | 4,251 | -0.02% |
|
| 2020/03/04 | 3 | 36.67 | 0 | 0.00 | 37.00 | 3 | 4,308 | 0.07% |
|
| 2020/03/03 | 0 | 0.00 | 2 | 37.45 | 37.20 | -2 | 4,322 | -0.05% |
|
| 2020/03/02 | 6 | 36.46 | 1 | 36.70 | 36.50 | 5 | 4,344 | 0.12% |
|
| 2020/02/27 | 1 | 38.10 | 3 | 37.60 | 37.20 | -2 | 4,385 | -0.05% |
|
| 2020/02/26 | 3 | 38.27 | 0 | 0.00 | 38.20 | 3 | 4,383 | 0.07% |
|
| 2020/02/25 | 0 | 0.00 | 2 | 38.00 | 38.30 | -2 | 4,392 | -0.05% |
|
| 2020/02/24 | 2 | 37.95 | 3 | 37.88 | 37.95 | -1 | 4,427 | -0.02% |
|
| 2020/02/21 | 1 | 38.40 | 2 | 38.40 | 38.35 | -1 | 4,472 | -0.02% |
|
| 2020/02/20 | 5 | 38.78 | 6.4 | 39.10 | 38.75 | -1.4 | 4,492 | -0.03% |
|
| 2020/02/19 | 2 | 38.30 | 2 | 38.50 | 38.85 | 0 | 4,531 | 0.00% |
|
| 2020/02/18 | 1 | 38.65 | 0 | 0.00 | 38.10 | 1 | 4,567 | 0.02% |
|
| 2020/02/17 | 3 | 38.70 | 0 | 0.00 | 38.80 | 3 | 4,685 | 0.06% |
|
| 2020/02/14 | 0 | 0.00 | 1 | 39.45 | 39.40 | -1 | 5,007 | -0.02% |
|
| 2020/02/13 | 6 | 39.10 | 1 | 39.30 | 38.85 | 5 | 5,135 | 0.10% |
|
| 2020/02/12 | 1 | 38.80 | 1 | 39.20 | 39.25 | 0 | 5,342 | 0.00% |
|
| 2020/02/11 | 5 | 38.68 | 6 | 38.78 | 38.90 | -1 | 5,467 | -0.02% |
|
| 2020/02/10 | 2 | 37.25 | 8 | 37.28 | 38.00 | -6 | 5,641 | -0.11% |
|
| 2020/02/06 | 3 | 39.33 | 1 | 39.35 | 39.40 | 2 | 5,885 | 0.03% |
|
| 2020/02/05 | 4 | 38.99 | 2 | 39.15 | 38.90 | 2 | 5,997 | 0.03% |
|
| 2020/02/04 | 5 | 39.40 | 1 | 39.10 | 39.40 | 4 | 6,363 | 0.06% |
|
| 2020/02/03 | 3 | 37.07 | 3 | 36.52 | 38.00 | 0 | 6,511 | 0.00% |
|
| 2020/01/31 | 0 | 0.00 | 21 | 39.42 | 39.80 | -21 | 6,658 | -0.32% |
|
| 2020/01/30 | 9 | 40.43 | 0 | 0.00 | 40.30 | 9 | 6,867 | 0.13% |
|
| 2020/01/20 | 4 | 44.80 | 5 | 44.94 | 44.75 | -1 | 6,931 | -0.01% |
|
| 2020/01/17 | 3 | 44.82 | 0 | 0.00 | 44.75 | 3 | 7,059 | 0.04% |
|
| 2020/01/16 | 2 | 44.70 | 12 | 44.65 | 44.70 | -10 | 7,236 | -0.14% |
|
| 2020/01/14 | 6 | 44.44 | 5 | 44.52 | 44.45 | 1 | 8,362 | 0.01% |
|
| 2020/01/13 | 6 | 43.45 | 1 | 43.55 | 43.60 | 5 | 8,385 | 0.06% |
|
| 2020/01/10 | 1 | 43.30 | 46 | 42.91 | 43.40 | -45 | 8,464 | -0.53% |
|
| 2020/01/09 | 6 | 43.36 | 1 | 43.75 | 43.20 | 5 | 8,509 | 0.06% |
|
| 2020/01/08 | 23.2 | 43.72 | 21 | 43.23 | 43.25 | 2.2 | 8,763 | 0.03% |
|
| 2020/01/07 | 11 | 43.24 | 37 | 42.66 | 43.00 | -26 | 8,956 | -0.29% |
|
| 2020/01/06 | 3 | 44.53 | 0 | 0.00 | 44.15 | 3 | 9,363 | 0.03% |
|
| 2020/01/03 | 74 | 45.50 | 124 | 45.42 | 45.35 | -50 | 9,819 | -0.51% |
大賣/
|
| 2020/01/02 | 122 | 46.71 | 15 | 46.71 | 45.90 | 107 | 10,112 | 1.06% |
大買/鉅額交易
|
| 2019/12/31 | 0 | 0.00 | 4 | 46.33 | 45.80 | -4 | 10,155 | -0.04% |
|
| 2019/12/30 | 33 | 46.44 | 53 | 46.30 | 46.10 | -20 | 10,186 | -0.20% |
|
| 2019/12/27 | 34 | 45.77 | 13 | 45.71 | 46.00 | 21 | 10,049 | 0.21% |
|
| 2019/12/26 | 5 | 44.70 | 3 | 45.30 | 44.80 | 2 | 9,824 | 0.02% |
|
| 2019/12/25 | 3 | 43.70 | 1 | 43.80 | 43.85 | 2 | 9,696 | 0.02% |
|
| 2019/12/24 | 1 | 44.00 | 0 | 0.00 | 43.85 | 1 | 9,720 | 0.01% |
|
| 2019/12/23 | 6 | 43.83 | 0 | 0.00 | 43.75 | 6 | 9,746 | 0.06% |
|
| 2019/12/20 | 0 | 0.00 | 3 | 43.72 | 43.45 | -3 | 9,733 | -0.03% |
|
| 2019/12/18 | 0 | 0.00 | 32 | 43.90 | 43.40 | -32 | 9,748 | -0.33% |
|
| 2019/12/13 | 1 | 43.95 | 0 | 0.00 | 43.70 | 1 | 10,019 | 0.01% |
|
| 2019/12/12 | 14 | 45.69 | 4 | 45.53 | 44.65 | 10 | 9,924 | 0.10% |
|
| 2019/12/11 | 3 | 44.83 | 2 | 44.78 | 45.25 | 1 | 9,721 | 0.01% |
|
| 2019/12/10 | 9 | 44.82 | 7.6 | 44.95 | 44.80 | 1.4 | 9,684 | 0.01% |
|
| 2019/12/09 | 2 | 44.33 | 1 | 44.50 | 43.85 | 1 | 9,488 | 0.01% |
|
| 2019/12/05 | 3 | 43.18 | 1 | 43.45 | 43.30 | 2 | 9,755 | 0.02% |
|
| 2019/12/04 | 1 | 43.35 | 23 | 43.43 | 43.00 | -22 | 9,952 | -0.22% |
|
| 2019/12/03 | 23 | 44.59 | 1 | 44.15 | 43.90 | 22 | 9,913 | 0.22% |
|
| 2019/12/02 | 0 | 0.00 | 2 | 43.70 | 43.50 | -2 | 9,777 | -0.02% |
|
| 2019/11/29 | 4 | 42.74 | 4.2 | 43.04 | 43.15 | -0.2 | 9,734 | 0.00% |
|
| 2019/11/28 | 0 | 0.00 | 1 | 43.45 | 43.45 | -1 | 9,673 | -0.01% |
|
| 2019/11/26 | 1 | 43.15 | 12 | 43.50 | 43.50 | -11 | 9,652 | -0.11% |
|
| 2019/11/22 | 1 | 42.45 | 0 | 0.00 | 42.35 | 1 | 9,644 | 0.01% |
|
| 2019/11/21 | 0 | 0.00 | 1 | 43.10 | 42.60 | -1 | 9,690 | -0.01% |
|
| 2019/11/20 | 1 | 42.30 | 0 | 0.00 | 42.35 | 1 | 9,701 | 0.01% |
|
| 2019/11/18 | 0 | 0.00 | 13 | 43.25 | 43.50 | -13 | 9,730 | -0.13% |
|
| 2019/11/14 | 15 | 42.24 | 13 | 41.62 | 42.20 | 2 | 9,773 | 0.02% |
|
| 2019/11/13 | 6 | 42.19 | 0 | 0.00 | 42.10 | 6 | 9,656 | 0.06% |
|
| 2019/11/12 | 2 | 44.70 | 0 | 0.00 | 44.65 | 2 | 9,317 | 0.02% |
|
| 2019/11/11 | 1 | 45.55 | 2 | 45.15 | 45.20 | -1 | 9,183 | -0.01% |
|
| 2019/11/08 | 11 | 45.60 | 10 | 45.40 | 45.70 | 1 | 8,954 | 0.01% |
|
| 2019/11/07 | 12 | 44.73 | 1 | 45.74 | 44.95 | 11 | 8,821 | 0.12% |
|
| 2019/11/06 | 0 | 0.00 | 1 | 44.85 | 44.60 | -1 | 8,649 | -0.01% |
|
| 2019/11/05 | 8 | 44.20 | 2 | 44.10 | 44.05 | 6 | 8,518 | 0.07% |
|
| 2019/11/04 | 5 | 44.96 | 4 | 45.19 | 45.00 | 1 | 8,393 | 0.01% |
|
| 2019/11/01 | 11 | 46.20 | 12 | 46.73 | 45.90 | -1 | 8,267 | -0.01% |
|
| 2019/10/31 | 2 | 45.10 | 1 | 45.80 | 45.70 | 1 | 7,899 | 0.01% |
|
| 2019/10/30 | 32 | 45.51 | 7 | 45.45 | 45.00 | 25 | 7,712 | 0.32% |
|
| 2019/10/29 | 13 | 45.03 | 6 | 45.34 | 44.75 | 7 | 7,522 | 0.09% |
|
| 2019/10/28 | 1.2 | 44.78 | 2 | 44.63 | 44.20 | -0.8 | 7,296 | -0.01% |
|
| 2019/10/25 | 1 | 44.05 | 6 | 43.96 | 43.80 | -5 | 7,172 | -0.07% |
|
| 2019/10/24 | 21 | 45.03 | 3 | 45.03 | 44.80 | 18 | 7,057 | 0.26% |
|
| 2019/10/23 | 24 | 46.16 | 11 | 45.85 | 45.05 | 13 | 6,886 | 0.19% |
|
| 2019/10/22 | 41 | 46.58 | 70 | 47.08 | 46.00 | -29 | 6,665 | -0.44% |
|
| 2019/10/21 | 6 | 43.76 | 1 | 43.95 | 44.00 | 5 | 5,805 | 0.09% |
|
| 2019/10/18 | 7 | 43.64 | 3 | 43.55 | 43.60 | 4 | 5,744 | 0.07% |
|
| 2019/10/17 | 8 | 43.06 | 9 | 43.27 | 43.35 | -1 | 5,658 | -0.02% |
|
| 2019/10/16 | 7 | 43.92 | 10 | 43.86 | 43.05 | -3 | 5,626 | -0.05% |
|
| 2019/10/15 | 8 | 43.09 | 6 | 43.70 | 43.30 | 2 | 5,344 | 0.04% |
|
| 2019/10/14 | 5 | 43.80 | 22 | 44.02 | 44.55 | -17 | 5,150 | -0.33% |
|
| 2019/10/09 | 14 | 39.95 | 15 | 39.76 | 40.50 | -1 | 4,702 | -0.02% |
|
| 2019/10/08 | 20 | 38.81 | 17 | 38.63 | 38.50 | 3 | 4,309 | 0.07% |
|
| 2019/10/07 | 2 | 37.15 | 8 | 37.38 | 37.35 | -6 | 4,173 | -0.14% |
|
| 2019/10/04 | 0 | 0.00 | 8 | 36.09 | 36.55 | -8 | 4,071 | -0.20% |
|
| 2019/10/01 | 1 | 35.10 | 0 | 0.00 | 35.20 | 1 | 3,992 | 0.03% |
|
| 2019/09/27 | 1 | 35.10 | 0 | 0.00 | 34.80 | 1 | 4,004 | 0.02% |
|
| 2019/09/26 | 10 | 35.76 | 7 | 35.66 | 35.60 | 3 | 3,976 | 0.08% |
|
| 2019/09/25 | 0 | 0.00 | 2 | 35.60 | 35.55 | -2 | 3,944 | -0.05% |
|
| 2019/09/24 | 2 | 36.65 | 0 | 0.00 | 36.00 | 2 | 3,936 | 0.05% |
|
| 2019/09/23 | 0 | 0.00 | 3 | 36.22 | 36.45 | -3 | 3,901 | -0.08% |
|
| 2019/09/20 | 32 | 36.53 | 23 | 36.77 | 36.10 | 9 | 3,869 | 0.23% |
|
| 2019/09/19 | 24 | 36.44 | 22 | 36.53 | 36.50 | 2 | 3,745 | 0.05% |
|
| 2019/09/18 | 6 | 36.55 | 10 | 36.73 | 37.00 | -4 | 3,653 | -0.11% |
|
| 2019/09/17 | 1 | 35.80 | 1 | 35.60 | 35.55 | 0 | 3,510 | 0.00% |
|
| 2019/09/16 | 5 | 35.56 | 2 | 35.85 | 35.95 | 3 | 3,567 | 0.08% |
|
| 2019/09/12 | 1 | 35.85 | 4 | 35.89 | 36.15 | -3 | 3,531 | -0.08% |
|
| 2019/09/11 | 3 | 34.78 | 0 | 0.00 | 34.70 | 3 | 3,454 | 0.09% |
|
| 2019/09/10 | 4 | 35.15 | 3 | 34.90 | 34.80 | 1 | 3,423 | 0.03% |
|
| 2019/09/09 | 11 | 36.74 | 6 | 36.91 | 35.70 | 5 | 3,350 | 0.15% |
|
| 2019/09/06 | 15 | 36.19 | 135 | 36.02 | 36.60 | -120 | 3,022 | -3.97% |
大賣/鉅額交易
|
| 2019/09/03 | 1 | 35.25 | 5 | 35.25 | 35.20 | -4 | 2,837 | -0.14% |
|
| 2019/08/30 | 1 | 34.90 | 0 | 0.00 | 34.65 | 1 | 2,772 | 0.04% |
|
| 2019/08/28 | 1 | 34.55 | 2 | 33.98 | 34.30 | -1 | 2,732 | -0.04% |
|
| 2019/08/27 | 1 | 33.80 | 0 | 0.00 | 33.75 | 1 | 2,691 | 0.04% |
|
| 2019/08/26 | 17 | 33.47 | 0 | 0.00 | 33.35 | 17 | 2,671 | 0.64% |
|
| 2019/08/23 | 3 | 35.52 | 16 | 35.44 | 35.30 | -13 | 2,631 | -0.49% |
|
| 2019/08/22 | 18 | 35.69 | 3 | 35.93 | 35.75 | 15 | 2,602 | 0.58% |
|
| 2019/08/21 | 3 | 34.90 | 0 | 0.00 | 34.85 | 3 | 2,522 | 0.12% |
|
| 2019/08/20 | 1 | 35.00 | 1 | 35.05 | 35.05 | 0 | 2,497 | 0.00% |
|
| 2019/08/19 | 102 | 34.98 | 10 | 34.71 | 35.05 | 92 | 2,432 | 3.78% |
大買/
|
| 2019/08/16 | 1 | 32.90 | 1 | 32.95 | 32.90 | 0 | 2,354 | 0.00% |
|
| 2019/08/14 | 1 | 31.95 | 1 | 32.65 | 31.85 | 0 | 2,345 | 0.00% |
|
| 2019/08/13 | 0 | 0.00 | 1 | 31.85 | 31.90 | -1 | 2,342 | -0.04% |
|
| 2019/08/12 | 1 | 32.05 | 1 | 31.90 | 31.90 | 0 | 2,381 | 0.00% |
|
| 2019/08/08 | 2 | 31.95 | 1 | 32.00 | 32.00 | 1 | 2,394 | 0.04% |
|
| 2019/08/07 | 2 | 31.00 | 4 | 31.31 | 31.05 | -2 | 2,406 | -0.08% |
|
| 2019/08/06 | 2 | 30.55 | 2 | 30.40 | 30.50 | 0 | 2,497 | 0.00% |
|
| 2019/08/05 | 0 | 0.00 | 5 | 31.39 | 30.80 | -5 | 2,551 | -0.20% |
|
| 2019/08/02 | 7 | 32.06 | 3 | 32.08 | 31.80 | 4 | 2,666 | 0.15% |
|
| 2019/07/31 | 1 | 33.50 | 0 | 0.00 | 34.00 | 1 | 2,807 | 0.04% |
|
| 2019/07/30 | 3 | 35.10 | 2 | 35.05 | 35.15 | 1 | 2,822 | 0.04% |
|
| 2019/07/29 | 5 | 35.75 | 0 | 0.00 | 35.65 | 5 | 2,808 | 0.18% |
|
| 2019/07/25 | 0 | 0.00 | 1 | 35.05 | 35.30 | -1 | 2,875 | -0.03% |
|
| 2019/07/24 | 1 | 34.85 | 0 | 0.00 | 34.65 | 1 | 2,889 | 0.03% |
|
| 2019/07/23 | 0 | 0.00 | 2 | 35.15 | 35.15 | -2 | 2,959 | -0.07% |
|
| 2019/07/22 | 3 | 35.40 | 1 | 35.15 | 35.15 | 2 | 3,052 | 0.07% |
|
| 2019/07/19 | 0 | 0.00 | 26 | 35.25 | 35.10 | -26 | 3,036 | -0.86% |
|
| 2019/07/18 | 4 | 35.75 | 1 | 35.15 | 34.90 | 3 | 3,040 | 0.10% |
|
| 2019/07/16 | 0 | 0.00 | 1 | 35.10 | 35.10 | -1 | 3,048 | -0.03% |
|
| 2019/07/15 | 4 | 35.38 | 2 | 35.15 | 35.15 | 2 | 3,079 | 0.06% |
|
| 2019/07/12 | 4 | 35.60 | 0 | 0.00 | 35.80 | 4 | 3,119 | 0.13% |
|
| 2019/07/11 | 25 | 36.57 | 4 | 36.31 | 36.80 | 21 | 3,099 | 0.68% |
|
| 2019/07/10 | 3 | 32.85 | 3 | 33.90 | 35.80 | 0 | 2,908 | 0.00% |
|
| 2019/07/01 | 0.1 | 32.60 | 10 | 32.45 | 32.60 | -9.9 | 3,839 | -0.26% |
|
| 2019/06/28 | 0 | 0.00 | 1 | 31.80 | 31.65 | -1 | 3,864 | -0.03% |
|
| 2019/06/26 | 1 | 31.60 | 0 | 0.00 | 31.45 | 1 | 3,933 | 0.03% |
|
| 2019/06/24 | 10 | 31.70 | 0 | 0.00 | 32.00 | 10 | 4,174 | 0.24% |
|
| 2019/06/21 | 0 | 0.00 | 1 | 32.60 | 31.70 | -1 | 4,317 | -0.02% |
|
| 2019/06/20 | 1.1 | 32.30 | 0 | 0.00 | 32.35 | 1.1 | 4,331 | 0.02% |
|
| 2019/06/13 | 0 | 0.00 | 1 | 32.30 | 31.50 | -1 | 4,625 | -0.02% |
|
| 2019/06/12 | 0 | 0.00 | 1 | 32.80 | 32.95 | -1 | 4,701 | -0.02% |
|
| 2019/06/06 | 0 | 0.00 | 3 | 30.78 | 30.65 | -3 | 5,754 | -0.05% |
|
| 2019/06/03 | 1 | 31.50 | 0 | 0.00 | 31.50 | 1 | 6,445 | 0.02% |
|
| 2019/05/31 | 1 | 32.00 | 2 | 32.05 | 32.05 | -1 | 6,806 | -0.01% |
|
| 2019/05/30 | 1 | 31.45 | 0 | 0.00 | 31.40 | 1 | 7,087 | 0.01% |
|
| 2019/05/23 | 0 | 0.00 | 6 | 31.01 | 30.90 | -6 | 7,217 | -0.08% |
|
| 2019/05/22 | 2 | 33.10 | 0 | 0.00 | 32.20 | 2 | 7,189 | 0.03% |
|
| 2019/05/21 | 0 | 0.00 | 3 | 32.63 | 32.65 | -3 | 7,196 | -0.04% |
|
| 2019/05/17 | 4 | 32.08 | 2 | 31.75 | 31.55 | 2 | 7,296 | 0.03% |
|
| 2019/05/16 | 1 | 33.20 | 3 | 32.85 | 32.85 | -2 | 7,308 | -0.03% |
|
| 2019/05/15 | 3 | 34.13 | 3 | 33.77 | 33.95 | 0 | 7,297 | 0.00% |
|
| 2019/05/14 | 23 | 31.06 | 25.1 | 31.84 | 33.00 | -2.1 | 7,285 | -0.03% |
|
| 2019/05/13 | 2 | 33.50 | 2 | 33.35 | 32.80 | 0 | 7,185 | 0.00% |
|
| 2019/05/10 | 14 | 34.10 | 10 | 35.45 | 33.70 | 4 | 7,109 | 0.06% |
|
| 2019/05/09 | 41 | 35.76 | 23 | 35.46 | 35.45 | 18 | 6,976 | 0.26% |
|
| 2019/05/08 | 5 | 36.20 | 15 | 36.15 | 35.35 | -10 | 6,904 | -0.14% |
|
| 2019/05/07 | 2 | 37.40 | 11 | 37.88 | 37.35 | -9 | 6,796 | -0.13% |
|
| 2019/05/06 | 0 | 0.00 | 1 | 38.20 | 37.90 | -1 | 6,747 | -0.01% |
|
| 2019/05/03 | 1 | 38.15 | 1 | 38.30 | 39.00 | 0 | 6,703 | 0.00% |
|
| 2019/05/02 | 4 | 37.95 | 15 | 38.67 | 38.80 | -11 | 6,634 | -0.17% |
|
| 2019/04/30 | 30 | 36.93 | 30 | 37.07 | 37.50 | 0 | 6,546 | 0.00% |
|
| 2019/04/29 | 16 | 37.97 | 12 | 39.25 | 37.50 | 4 | 6,501 | 0.06% |
|
| 2019/04/26 | 2 | 38.70 | 13 | 38.97 | 38.95 | -11 | 6,379 | -0.17% |
|
| 2019/04/25 | 0 | 0.00 | 3 | 38.30 | 37.95 | -3 | 6,240 | -0.05% |
|
| 2019/04/24 | 10 | 37.91 | 0 | 0.00 | 37.85 | 10 | 6,232 | 0.16% |
|
| 2019/04/23 | 19 | 38.14 | 15 | 38.11 | 37.95 | 4 | 6,208 | 0.06% |
|
| 2019/04/22 | 13 | 38.43 | 7 | 38.84 | 38.65 | 6 | 6,181 | 0.10% |
|
| 2019/04/19 | 5 | 38.30 | 0 | 0.00 | 37.70 | 5 | 6,119 | 0.08% |
|
| 2019/04/17 | 7 | 40.72 | 1 | 39.40 | 39.20 | 6 | 5,932 | 0.10% |
|
| 2019/04/15 | 2 | 40.05 | 0 | 0.00 | 40.20 | 2 | 5,761 | 0.03% |
|
| 2019/04/10 | 9 | 41.58 | 0 | 0.00 | 41.10 | 9 | 5,459 | 0.16% |
|
| 2019/04/09 | 1 | 43.60 | 0 | 0.00 | 42.90 | 1 | 5,339 | 0.02% |
|
| 2019/04/08 | 3 | 44.43 | 1 | 43.10 | 43.05 | 2 | 5,252 | 0.04% |
|
| 2019/04/03 | 2 | 42.95 | 10 | 42.90 | 43.45 | -8 | 5,053 | -0.16% |
|
| 2019/04/02 | 3 | 39.87 | 2 | 39.50 | 39.50 | 1 | 4,620 | 0.02% |
|
| 2019/04/01 | 0 | 0.00 | 8 | 38.85 | 39.00 | -8 | 4,567 | -0.18% |
|
| 2019/03/29 | 0 | 0.00 | 1 | 39.25 | 39.20 | -1 | 4,523 | -0.02% |
|
| 2019/03/28 | 3 | 39.50 | 1 | 40.02 | 39.05 | 2 | 4,497 | 0.04% |
|
| 2019/03/27 | 2 | 40.40 | 8 | 40.59 | 40.75 | -6 | 4,438 | -0.14% |
|
| 2019/03/26 | 3 | 38.65 | 5 | 38.96 | 39.00 | -2 | 4,258 | -0.05% |
|
| 2019/03/25 | 10 | 37.45 | 10 | 37.68 | 38.00 | 0 | 4,125 | 0.00% |
|
| 2019/03/22 | 1 | 38.55 | 0 | 0.00 | 38.25 | 1 | 4,042 | 0.02% |
|
| 2019/03/20 | 2 | 38.90 | 5 | 38.47 | 38.15 | -3 | 3,961 | -0.08% |
|
| 2019/03/19 | 8.3 | 38.54 | 1 | 38.50 | 38.00 | 7.3 | 3,894 | 0.19% |
|
| 2019/03/18 | 2 | 38.20 | 3 | 38.65 | 38.65 | -1 | 3,804 | -0.03% |
|
| 2019/03/15 | 9 | 40.32 | 1 | 39.95 | 38.50 | 8 | 3,726 | 0.21% |
|
| 2019/03/14 | 2 | 40.43 | 7 | 40.04 | 40.65 | -5 | 3,582 | -0.14% |
|
| 2019/03/13 | 4 | 39.68 | 12 | 39.64 | 40.30 | -8 | 3,419 | -0.23% |
|
| 2019/03/12 | 5 | 39.83 | 6 | 39.24 | 37.55 | -1 | 3,078 | -0.03% |
|
| 2019/03/11 | 5 | 37.62 | 10 | 38.26 | 38.60 | -5 | 2,521 | -0.20% |
|
| 2019/03/08 | 3 | 34.65 | 2 | 34.93 | 35.10 | 1 | 2,187 | 0.05% |
|
| 2019/03/07 | 15 | 35.00 | 26 | 35.05 | 35.10 | -11 | 2,108 | -0.52% |
|
| 2019/03/06 | 10 | 33.55 | 16 | 34.82 | 34.70 | -6 | 1,888 | -0.32% |
|
| 2019/03/05 | 2 | 32.13 | 12 | 32.05 | 31.95 | -10 | 1,550 | -0.65% |
|
| 2019/03/04 | 0 | 0.00 | 2 | 29.45 | 30.40 | -2 | 1,261 | -0.16% |
|
| 2019/02/27 | 1 | 28.10 | 2 | 28.65 | 28.80 | -1 | 1,193 | -0.08% |
|
| 2019/02/26 | 3.3 | 28.32 | 3 | 28.40 | 28.35 | 0.3 | 1,179 | 0.02% |
|
| 2019/02/22 | 1 | 27.40 | 1 | 27.45 | 27.30 | 0 | 1,125 | 0.00% |
|
| 2019/02/21 | 3.3 | 28.00 | 2.3 | 28.08 | 27.95 | 1 | 1,133 | 0.09% |
|
| 2019/02/18 | 2 | 27.75 | 15 | 28.25 | 28.00 | -13 | 1,411 | -0.92% |
|
| 2019/02/15 | 0 | 0.00 | 5 | 25.36 | 26.90 | -5 | 1,301 | -0.38% |
|
| 2019/02/14 | 0.3 | 25.20 | 0 | 0.00 | 25.20 | 0.3 | 1,242 | 0.03% |
|
| 2019/01/18 | 0 | 0.00 | 1 | 23.95 | 23.90 | -1 | 1,193 | -0.08% |
|
| 2019/01/14 | 0 | 0.00 | 1 | 23.30 | 23.30 | -1 | 1,206 | -0.08% |
|
| 2019/01/09 | 0 | 0.00 | 1 | 23.50 | 23.40 | -1 | 1,234 | -0.08% |
|
| 2019/01/08 | 0 | 0.00 | 0 | 23.00 | 22.95 | 0 | 1,237 | 0.00% |
|
| 2019/01/07 | 1 | 23.05 | 0 | 0.00 | 23.15 | 1 | 1,246 | 0.08% |
|
| 2018/12/22 | 0 | 0.00 | 1 | 23.95 | 23.70 | -1 | 1,351 | -0.07% |
|
| 2018/12/21 | 1 | 23.35 | 0 | 0.00 | 23.50 | 1 | 1,362 | 0.07% |
|
| 2018/12/19 | 10 | 23.85 | 2 | 23.80 | 23.70 | 8 | 1,348 | 0.59% |
|
| 2018/12/14 | 0 | 0.00 | 0.1 | 25.40 | 24.60 | -0.1 | 1,449 | -0.01% |
|
| 2018/12/13 | 0 | 0.00 | 1 | 25.30 | 25.20 | -1 | 1,446 | -0.07% |
|
| 2018/12/11 | 0 | 0.00 | 1 | 24.25 | 24.20 | -1 | 1,432 | -0.07% |
|
| 2018/12/10 | 1 | 24.15 | 0 | 0.00 | 24.15 | 1 | 1,439 | 0.07% |
|
| 2018/12/07 | 0 | 0.00 | 2 | 24.65 | 24.90 | -2 | 1,441 | -0.14% |
|
| 2018/12/05 | 1 | 25.50 | 10 | 25.00 | 25.40 | -9 | 1,438 | -0.63% |
|
| 2018/12/04 | 0 | 0.00 | 3 | 25.30 | 25.65 | -3 | 1,453 | -0.21% |
|
| 2018/11/30 | 0 | 0.00 | 1 | 24.25 | 24.30 | -1 | 1,402 | -0.07% |
|
| 2018/11/28 | 4 | 24.65 | 0 | 0.00 | 24.55 | 4 | 1,362 | 0.29% |
|
| 2018/11/26 | 0 | 0.00 | 2 | 24.10 | 24.10 | -2 | 1,335 | -0.15% |
|
| 2018/11/23 | 0 | 0.00 | 2 | 24.03 | 24.15 | -2 | 1,337 | -0.15% |
|
| 2018/11/22 | 5 | 24.38 | 3 | 24.72 | 24.35 | 2 | 1,335 | 0.15% |
|
| 2018/11/20 | 1 | 24.20 | 1 | 24.40 | 24.15 | 0 | 1,301 | 0.00% |
|
| 2018/11/19 | 10 | 24.05 | 0 | 0.00 | 24.10 | 10 | 1,272 | 0.79% |
|
| 2018/11/16 | 11 | 23.89 | 9 | 24.04 | 24.00 | 2 | 1,240 | 0.16% |
|
| 2018/11/15 | 0 | 0.00 | 8 | 23.02 | 23.45 | -8 | 1,079 | -0.74% |
|
| 2018/11/14 | 4 | 21.43 | 2 | 21.93 | 21.35 | 2 | 956 | 0.21% |
|
| 2018/11/12 | 0 | 0.00 | 4 | 21.80 | 21.80 | -4 | 962 | -0.42% |
|
| 2018/11/09 | 0 | 0.00 | 2 | 21.55 | 21.55 | -2 | 976 | -0.20% |
|
| 2018/10/26 | 5 | 20.30 | 0 | 0.00 | 20.15 | 5 | 1,103 | 0.45% |
|
| 2018/10/24 | 2 | 21.00 | 0 | 0.00 | 20.85 | 2 | 1,128 | 0.18% |
|
| 2018/10/16 | 1 | 22.10 | 0 | 0.00 | 21.90 | 1 | 1,109 | 0.09% |
|
| 2018/10/12 | 2 | 21.58 | 0 | 0.00 | 21.75 | 2 | 1,115 | 0.18% |
|
| 2018/10/11 | 2 | 21.93 | 0.2 | 22.90 | 21.85 | 1.8 | 1,110 | 0.16% |
|
| 2018/10/09 | 2 | 24.00 | 0 | 0.00 | 24.25 | 2 | 1,064 | 0.19% |
|
| 2018/10/08 | 3 | 24.03 | 0 | 0.00 | 24.20 | 3 | 1,059 | 0.28% |
|
| 2018/10/05 | 1 | 24.15 | 1 | 24.35 | 24.30 | 0 | 1,052 | 0.00% |
|
| 2018/10/04 | 2 | 25.90 | 0 | 0.00 | 25.85 | 2 | 1,025 | 0.19% |
|
| 2018/10/02 | 2 | 26.20 | 0 | 0.00 | 26.30 | 2 | 1,022 | 0.20% |
|
| 2018/09/28 | 0 | 0.00 | 3 | 26.20 | 25.90 | -3 | 1,046 | -0.29% |
|
| 2018/09/27 | 1 | 26.00 | 0 | 0.00 | 25.95 | 1 | 1,038 | 0.10% |
|
| 2018/09/25 | 0 | 0.00 | 2 | 26.05 | 25.90 | -2 | 1,029 | -0.19% |
|
| 2018/09/21 | 12 | 26.05 | 1 | 26.50 | 25.85 | 11 | 1,029 | 1.07% |
|
| 2018/09/20 | 2 | 26.53 | 0 | 0.00 | 26.50 | 2 | 936 | 0.21% |
|
| 2018/09/18 | 2 | 27.65 | 0 | 0.00 | 27.20 | 2 | 916 | 0.22% |
|
| 2018/09/17 | 1 | 28.25 | 9 | 28.16 | 28.20 | -8 | 920 | -0.87% |
|
| 2018/09/12 | 3 | 26.80 | 0 | 0.00 | 26.95 | 3 | 926 | 0.32% |
|
| 2018/09/10 | 0 | 0.00 | 1 | 26.80 | 27.05 | -1 | 937 | -0.11% |
|
| 2018/09/05 | 1 | 27.75 | 0 | 0.00 | 27.75 | 1 | 944 | 0.11% |
|
| 2018/08/31 | 1 | 27.95 | 0 | 0.00 | 28.05 | 1 | 967 | 0.10% |
|
| 2018/08/30 | 2 | 28.55 | 2 | 28.85 | 28.40 | 0 | 983 | 0.00% |
|
| 2018/08/29 | 0 | 0.00 | 2 | 28.60 | 28.60 | -2 | 989 | -0.20% |
|
| 2018/08/28 | 1 | 28.20 | 2 | 28.20 | 28.10 | -1 | 990 | -0.10% |
|
| 2018/08/24 | 1 | 27.60 | 0 | 0.00 | 27.60 | 1 | 1,019 | 0.10% |
|
| 2018/08/22 | 0 | 0.00 | 6 | 27.85 | 28.00 | -6 | 1,026 | -0.58% |
|
| 2018/08/21 | 3 | 27.47 | 1 | 27.60 | 27.60 | 2 | 1,026 | 0.19% |
|
| 2018/08/20 | 4 | 27.83 | 0 | 0.00 | 27.60 | 4 | 1,039 | 0.38% |
|
| 2018/08/14 | 0 | 0.00 | 8 | 29.45 | 29.45 | -8 | 964 | -0.83% |
|
| 2018/08/09 | 2 | 30.78 | 0 | 0.00 | 30.70 | 2 | 973 | 0.21% |
|
| 2018/08/08 | 2 | 30.85 | 0 | 0.00 | 30.85 | 2 | 1,059 | 0.19% |
|
| 2018/08/07 | 3 | 30.85 | 0 | 0.00 | 30.85 | 3 | 1,063 | 0.28% |
|
| 2018/08/06 | 2.1 | 30.81 | 0 | 0.00 | 30.80 | 2.1 | 1,064 | 0.20% |
|
| 2018/08/03 | 6 | 30.67 | 0 | 0.00 | 30.80 | 6 | 1,063 | 0.56% |
|
| 2018/08/02 | 12 | 31.13 | 0 | 0.00 | 30.80 | 12 | 1,054 | 1.14% |
|
| 2018/08/01 | 7 | 33.03 | 1 | 32.90 | 33.05 | 6 | 1,061 | 0.57% |
|
| 2018/07/31 | 2 | 33.05 | 0 | 0.00 | 33.10 | 2 | 1,050 | 0.19% |
|
| 2018/07/25 | 1 | 32.55 | 1 | 32.60 | 32.50 | 0 | 1,058 | 0.00% |
|
| 2018/07/24 | 1 | 32.25 | 0 | 0.00 | 32.45 | 1 | 1,072 | 0.09% |
|
| 2018/07/23 | 1 | 32.10 | 0 | 0.00 | 32.10 | 1 | 1,081 | 0.09% |
|
| 2018/07/20 | 0 | 0.00 | 1 | 32.40 | 32.45 | -1 | 1,087 | -0.09% |
|
| 2018/07/19 | 0 | 0.00 | 4 | 32.60 | 32.55 | -4 | 1,094 | -0.37% |
|
| 2018/07/10 | 1 | 31.35 | 7 | 31.48 | 31.70 | -6 | 1,104 | -0.54% |
|
| 2018/07/09 | 0 | 0.00 | 2 | 30.95 | 31.80 | -2 | 1,099 | -0.18% |
|
| 2018/07/06 | 6 | 30.76 | 0 | 0.00 | 30.65 | 6 | 1,088 | 0.55% |
|
| 2018/07/05 | 5 | 32.05 | 0 | 0.00 | 31.80 | 5 | 1,073 | 0.47% |
|
| 2018/06/26 | 1 | 33.35 | 6 | 33.56 | 33.00 | -5 | 1,081 | -0.46% |
|
| 2018/06/25 | 10 | 34.03 | 0 | 0.00 | 34.00 | 10 | 1,063 | 0.94% |
|
| 2018/06/22 | 4 | 34.53 | 1 | 34.45 | 34.45 | 3 | 1,049 | 0.29% |
|
| 2018/06/21 | 3 | 35.15 | 0 | 0.00 | 35.05 | 3 | 1,033 | 0.29% |
|
| 2018/06/20 | 2 | 35.15 | 1 | 35.15 | 35.15 | 1 | 1,036 | 0.10% |
|
| 2018/06/19 | 4 | 35.89 | 0 | 0.00 | 35.55 | 4 | 1,031 | 0.39% |
|
| 2018/06/13 | 5 | 36.36 | 3 | 36.35 | 35.95 | 2 | 991 | 0.20% |
|
| 2018/06/07 | 1 | 36.35 | 1 | 36.00 | 36.30 | 0 | 961 | 0.00% |
|
| 2018/06/04 | 10 | 35.70 | 0 | 0.00 | 35.70 | 10 | 934 | 1.07% |
|
| 2018/05/30 | 1 | 35.10 | 0 | 0.00 | 35.05 | 1 | 966 | 0.10% |
|
| 2018/05/22 | 0.1 | 35.55 | 0 | 0.00 | 35.55 | 0.1 | 984 | 0.01% |
|
| 2018/05/18 | 1 | 35.15 | 1 | 35.05 | 35.05 | 0 | 1,007 | 0.00% |
|
| 2018/05/16 | 3 | 35.57 | 0 | 0.00 | 35.55 | 3 | 991 | 0.30% |
|
| 2018/05/15 | 1 | 39.50 | 0 | 0.00 | 39.50 | 1 | 928 | 0.11% |
|
| 2018/05/09 | 2 | 40.95 | 0 | 0.00 | 41.00 | 2 | 998 | 0.20% |
|
| 2018/04/23 | 3 | 40.40 | 3 | 40.25 | 40.25 | 0 | 1,006 | 0.00% |
|
| 2018/04/19 | 0 | 0.00 | 3 | 41.10 | 41.10 | -3 | 1,015 | -0.30% |
|
| 2018/04/02 | 2 | 40.80 | 0 | 0.00 | 40.75 | 2 | 1,190 | 0.17% |
|
| 2018/03/31 | 3 | 40.90 | 0 | 0.00 | 40.75 | 3 | 1,194 | 0.25% |
|
| 2018/03/30 | 3 | 40.70 | 3 | 41.35 | 41.00 | 0 | 1,199 | 0.00% |
|
| 2018/03/28 | 1 | 41.10 | 0 | 0.00 | 41.05 | 1 | 1,215 | 0.08% |
|
| 2018/03/22 | 0 | 0.00 | 1 | 41.85 | 41.70 | -1 | 1,372 | -0.07% |
|
| 2018/03/16 | 1 | 42.65 | 0 | 0.00 | 42.55 | 1 | 1,616 | 0.06% |
|
| 2018/03/13 | 1 | 43.00 | 0 | 0.00 | 43.00 | 1 | 1,748 | 0.06% |
|
| 2018/02/26 | 3 | 42.20 | 0 | 0.00 | 42.30 | 3 | 2,002 | 0.15% |
|
| 2018/02/08 | 0 | 0.00 | 15 | 41.95 | 41.90 | -15 | 2,158 | -0.69% |
|
| 2018/02/07 | 0 | 0.00 | 10 | 43.00 | 41.70 | -10 | 2,171 | -0.46% |
|
| 2018/02/06 | 16 | 41.86 | 6 | 41.52 | 41.75 | 10 | 2,182 | 0.46% |
|
| 2018/02/05 | 11 | 45.51 | 1 | 45.60 | 45.60 | 10 | 2,157 | 0.46% |
|
| 2018/01/31 | 11 | 45.94 | 1 | 45.95 | 45.95 | 10 | 2,460 | 0.41% |
|
| 2018/01/30 | 1 | 46.75 | 10 | 46.75 | 46.75 | -9 | 2,477 | -0.36% |
|
| 2018/01/29 | 1 | 45.90 | 0 | 0.00 | 45.90 | 1 | 2,474 | 0.04% |
|
| 2018/01/26 | 11 | 45.52 | 0 | 0.00 | 45.50 | 11 | 2,505 | 0.44% |
|
| 2018/01/22 | 0 | 0.00 | 0 | 46.80 | 46.75 | 0 | 2,593 | 0.00% |
|
| 2018/01/18 | 4 | 47.61 | 0 | 0.00 | 47.60 | 4 | 2,692 | 0.15% |
|
| 2018/01/15 | 3 | 47.80 | 0 | 0.00 | 47.80 | 3 | 2,946 | 0.10% |
|
| 2018/01/11 | 3 | 47.55 | 3 | 47.65 | 47.05 | 0 | 3,037 | 0.00% |
|
| 2018/01/08 | 3 | 48.80 | 1 | 48.85 | 48.70 | 2 | 3,146 | 0.06% |
|
| 2018/01/03 | 2 | 49.55 | 0 | 0.00 | 49.75 | 2 | 3,364 | 0.06% |
|