券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
群益金鼎-開元 券商分點個股進出
群益金鼎-開元 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/04/25 | 5.1 | 70.30 | 0 | 0.00 | 70.20 | 5.1 | 6,379 | 0.08% |
|
| 2024/04/24 | 0 | 0.00 | 0.1 | 69.62 | 70.40 | -0.1 | 6,374 | 0.00% |
|
| 2024/04/23 | 2 | 68.20 | 2 | 68.60 | 68.30 | 0 | 6,362 | 0.00% |
|
| 2024/04/22 | 3.1 | 68.96 | 0 | 0.00 | 68.30 | 3.1 | 6,358 | 0.05% |
|
| 2024/04/19 | 0.1 | 70.30 | 0.1 | 71.00 | 70.50 | 0 | 6,293 | 0.00% |
|
| 2024/04/18 | 0.1 | 71.90 | 3 | 72.20 | 71.50 | -3 | 6,215 | -0.05% |
|
| 2024/04/17 | 1.1 | 72.22 | 1 | 72.60 | 72.60 | 0.1 | 6,201 | 0.00% |
|
| 2024/04/16 | 0.1 | 70.25 | 2 | 70.45 | 70.60 | -1.9 | 6,136 | -0.03% |
|
| 2024/04/15 | 0.4 | 72.12 | 1 | 71.90 | 72.00 | -0.6 | 6,060 | -0.01% |
|
| 2024/04/11 | 8.1 | 72.57 | 3.3 | 72.53 | 72.80 | 4.8 | 5,949 | 0.08% |
|
| 2024/04/10 | 0 | 0.00 | 4 | 72.00 | 72.40 | -4 | 5,892 | -0.07% |
|
| 2024/04/09 | 5 | 71.26 | 11 | 72.28 | 71.10 | -6 | 5,828 | -0.10% |
|
| 2024/04/08 | 11.5 | 70.92 | 3 | 71.60 | 70.80 | 8.5 | 5,787 | 0.15% |
|
| 2024/04/03 | 7.1 | 71.81 | 2 | 72.30 | 71.80 | 5.1 | 5,763 | 0.09% |
|
| 2024/04/02 | 3 | 72.43 | 2.3 | 72.31 | 73.00 | 0.7 | 5,753 | 0.01% |
|
| 2024/04/01 | 7 | 71.23 | 3 | 71.60 | 71.60 | 4 | 5,670 | 0.07% |
|
| 2024/03/29 | 2.4 | 70.59 | 4 | 71.28 | 71.00 | -1.6 | 5,597 | -0.03% |
|
| 2024/03/28 | 3.4 | 71.91 | 5 | 73.38 | 72.00 | -1.6 | 5,390 | -0.03% |
|
| 2024/03/27 | 2 | 73.80 | 9.2 | 72.08 | 73.80 | -7.2 | 5,144 | -0.14% |
|
| 2024/03/26 | 4.4 | 71.22 | 0 | 0.00 | 71.00 | 4.4 | 4,978 | 0.09% |
|
| 2024/03/25 | 1 | 72.00 | 0 | 0.00 | 72.30 | 1 | 4,974 | 0.02% |
|
| 2024/03/22 | 6.1 | 72.22 | 1 | 72.90 | 72.40 | 5.1 | 4,944 | 0.10% |
|
| 2024/03/21 | 0 | 0.00 | 4 | 76.40 | 74.70 | -4 | 4,910 | -0.08% |
|
| 2024/03/20 | 6.5 | 76.81 | 7 | 76.90 | 75.60 | -0.5 | 5,085 | -0.01% |
|
| 2024/03/19 | 2 | 73.00 | 7.2 | 73.44 | 73.50 | -5.2 | 5,072 | -0.10% |
|
| 2024/03/18 | 0 | 0.00 | 19 | 71.15 | 72.10 | -19 | 4,948 | -0.38% |
|
| 2024/03/14 | 3.2 | 67.83 | 9 | 68.10 | 68.80 | -5.8 | 4,777 | -0.12% |
|
| 2024/03/13 | 2 | 70.60 | 5 | 70.32 | 70.10 | -3 | 4,716 | -0.06% |
|
| 2024/03/12 | 1 | 68.60 | 4 | 69.70 | 69.90 | -3 | 4,674 | -0.06% |
|
| 2024/03/11 | 0.1 | 68.80 | 0 | 0.00 | 68.40 | 0.1 | 4,698 | 0.00% |
|
| 2024/03/08 | 10 | 71.08 | 6 | 69.75 | 69.00 | 4 | 4,758 | 0.08% |
|
| 2024/03/07 | 8.1 | 71.37 | 9 | 70.39 | 69.60 | -0.9 | 4,727 | -0.02% |
|
| 2024/03/06 | 11 | 69.02 | 5 | 69.90 | 70.20 | 6 | 4,786 | 0.13% |
|
| 2024/03/05 | 0 | 0.00 | 10 | 68.02 | 68.10 | -10 | 4,965 | -0.20% |
|
| 2024/03/04 | 3 | 67.83 | 1 | 68.10 | 67.90 | 2 | 5,024 | 0.04% |
|
| 2024/03/01 | 5.3 | 68.45 | 51 | 67.43 | 67.20 | -45.8 | 4,971 | -0.92% |
|
| 2024/02/29 | 2 | 70.40 | 1.1 | 70.39 | 70.30 | 0.9 | 4,814 | 0.02% |
|
| 2024/02/27 | 11.6 | 70.57 | 3.2 | 70.73 | 70.00 | 8.4 | 4,781 | 0.18% |
|
| 2024/02/26 | 24.3 | 73.05 | 8 | 72.41 | 72.30 | 16.3 | 4,667 | 0.35% |
|
| 2024/02/23 | 24 | 73.42 | 8.2 | 73.80 | 72.50 | 15.8 | 4,542 | 0.35% |
|
| 2024/02/22 | 1.2 | 70.48 | 2.8 | 70.45 | 70.80 | -1.6 | 4,207 | -0.04% |
|
| 2024/02/21 | 2 | 68.41 | 0 | 0.00 | 68.80 | 2 | 4,122 | 0.05% |
|
| 2024/02/20 | 2.2 | 69.67 | 0.1 | 69.30 | 68.20 | 2.1 | 4,144 | 0.05% |
|
| 2024/02/19 | 5 | 68.62 | 1 | 70.00 | 70.00 | 4 | 4,099 | 0.10% |
|
| 2024/02/16 | 1 | 69.50 | 12 | 69.50 | 69.50 | -11 | 4,088 | -0.27% |
|
| 2024/02/15 | 11 | 68.20 | 0.2 | 67.00 | 68.20 | 10.8 | 4,032 | 0.27% |
|
| 2024/02/02 | 0.3 | 66.50 | 0 | 0.00 | 65.70 | 0.3 | 3,999 | 0.01% |
|
| 2024/02/01 | 0.1 | 67.42 | 0.1 | 67.00 | 66.60 | 0 | 3,997 | 0.00% |
|
| 2024/01/31 | 1 | 68.00 | 1 | 67.90 | 67.70 | 0 | 4,025 | 0.00% |
|
| 2024/01/30 | 0 | 67.00 | 0 | 0.00 | 66.50 | 0 | 4,054 | 0.00% |
|
| 2024/01/29 | 0 | 0.00 | 8 | 67.40 | 67.40 | -8 | 4,089 | -0.20% |
|
| 2024/01/26 | 1 | 68.96 | 10 | 68.80 | 67.20 | -9 | 4,139 | -0.22% |
|
| 2024/01/24 | 0.3 | 68.39 | 0 | 68.20 | 68.00 | 0.3 | 4,103 | 0.01% |
|
| 2024/01/23 | 10 | 68.20 | 0.1 | 68.30 | 68.10 | 9.9 | 4,111 | 0.24% |
|
| 2024/01/22 | 0 | 0.00 | 7 | 67.93 | 68.00 | -7 | 4,084 | -0.17% |
|
| 2024/01/19 | 1 | 66.10 | 0 | 0.00 | 66.50 | 1 | 3,970 | 0.03% |
|
| 2024/01/18 | 1.1 | 65.36 | 0.1 | 65.20 | 65.30 | 1 | 4,006 | 0.02% |
|
| 2024/01/17 | 0.1 | 66.00 | 23 | 65.81 | 65.80 | -22.9 | 4,124 | -0.56% |
|
| 2024/01/16 | 26.1 | 65.92 | 21 | 65.10 | 66.10 | 5.1 | 4,139 | 0.12% |
|
| 2024/01/15 | 1 | 65.20 | 0 | 0.00 | 65.40 | 1 | 4,157 | 0.02% |
|
| 2024/01/09 | 11 | 64.50 | 0 | 0.00 | 64.40 | 11 | 4,482 | 0.25% |
|
| 2024/01/08 | 5 | 64.60 | 0 | 0.00 | 63.90 | 5 | 4,508 | 0.11% |
|
| 2024/01/04 | 5 | 64.70 | 1 | 65.00 | 65.00 | 4 | 4,642 | 0.09% |
|
| 2024/01/03 | 5 | 65.00 | 0 | 0.00 | 65.00 | 5 | 4,664 | 0.11% |
|
| 2023/12/29 | 0 | 0.00 | 2 | 65.10 | 65.20 | -2 | 4,647 | -0.04% |
|
| 2023/12/27 | 1 | 67.20 | 1 | 67.30 | 67.30 | 0 | 4,574 | 0.00% |
|
| 2023/12/26 | 3 | 66.93 | 0 | 0.00 | 66.80 | 3 | 4,565 | 0.07% |
|
| 2023/12/25 | 2 | 66.70 | 2 | 67.05 | 66.40 | 0 | 4,552 | 0.00% |
|
| 2023/12/21 | 0 | 0.00 | 20 | 68.80 | 68.10 | -20 | 4,515 | -0.44% |
|
| 2023/12/20 | 0 | 0.00 | 10 | 67.18 | 68.80 | -10 | 4,488 | -0.22% |
|
| 2023/12/19 | 0 | 67.40 | 6 | 68.43 | 67.80 | -6 | 4,433 | -0.13% |
|
| 2023/12/18 | 2 | 68.40 | 2 | 68.60 | 68.50 | 0 | 4,437 | 0.00% |
|
| 2023/12/15 | 2.1 | 67.41 | 12 | 68.30 | 67.20 | -9.9 | 4,545 | -0.22% |
|
| 2023/12/14 | 22 | 68.80 | 9 | 69.77 | 71.90 | 13 | 4,467 | 0.29% |
|
| 2023/12/13 | 11 | 66.30 | 10 | 66.26 | 66.40 | 1 | 4,163 | 0.02% |
|
| 2023/12/12 | 5 | 66.08 | 9 | 65.94 | 65.80 | -4 | 4,245 | -0.09% |
|
| 2023/12/11 | 10 | 65.07 | 0 | 0.00 | 65.00 | 10 | 4,209 | 0.24% |
|
| 2023/12/08 | 3 | 64.90 | 0 | 0.00 | 64.70 | 3 | 4,198 | 0.07% |
|
| 2023/12/07 | 0.1 | 64.90 | 0 | 0.00 | 64.60 | 0.1 | 4,183 | 0.00% |
|
| 2023/12/06 | 0 | 0.00 | 1 | 64.40 | 65.40 | -1 | 4,158 | -0.02% |
|
| 2023/12/05 | 1.1 | 65.00 | 0 | 0.00 | 65.50 | 1.1 | 4,084 | 0.03% |
|
| 2023/12/04 | 2 | 65.80 | 17 | 65.80 | 66.00 | -15 | 4,013 | -0.37% |
|
| 2023/12/01 | 4.3 | 65.34 | 11.1 | 65.03 | 65.80 | -6.8 | 3,943 | -0.17% |
|
| 2023/11/30 | 16 | 63.56 | 7 | 63.90 | 63.80 | 9 | 3,722 | 0.24% |
|
| 2023/11/29 | 5.1 | 62.10 | 0.2 | 62.00 | 62.00 | 4.9 | 3,478 | 0.14% |
|
| 2023/11/28 | 0 | 0.00 | 0.2 | 60.20 | 60.60 | -0.2 | 3,403 | -0.01% |
|
| 2023/11/23 | 0 | 0.00 | 1.3 | 61.00 | 60.90 | -1.3 | 3,515 | -0.04% |
|
| 2023/11/20 | 0 | 0.00 | 0.1 | 61.20 | 61.40 | -0.1 | 3,673 | 0.00% |
|
| 2023/11/17 | 1.1 | 61.25 | 0.1 | 61.40 | 61.00 | 1.1 | 3,803 | 0.03% |
|
| 2023/11/15 | 1 | 61.50 | 4 | 61.53 | 60.90 | -3 | 3,836 | -0.08% |
|
| 2023/11/14 | 1 | 61.20 | 0 | 0.00 | 61.50 | 1 | 3,792 | 0.03% |
|
| 2023/11/13 | 2.1 | 60.80 | 0 | 0.00 | 60.50 | 2.1 | 3,777 | 0.05% |
|
| 2023/11/10 | 7 | 60.07 | 0 | 0.00 | 60.20 | 7 | 3,769 | 0.19% |
|
| 2023/11/09 | 1 | 61.50 | 6 | 61.47 | 60.80 | -5 | 3,748 | -0.13% |
|
| 2023/11/08 | 0.2 | 61.30 | 0 | 0.00 | 61.40 | 0.2 | 3,736 | 0.01% |
|
| 2023/11/07 | 0 | 0.00 | 1 | 61.70 | 61.70 | -1 | 3,702 | -0.03% |
|
| 2023/11/06 | 2 | 61.50 | 1 | 61.50 | 61.50 | 1 | 3,649 | 0.03% |
|
| 2023/11/03 | 1 | 61.50 | 2.2 | 61.18 | 61.50 | -1.2 | 3,596 | -0.03% |
|
| 2023/10/31 | 1.2 | 61.00 | 4 | 60.63 | 59.30 | -2.8 | 3,490 | -0.08% |
|
| 2023/10/30 | 0 | 0.00 | 1 | 59.80 | 59.90 | -1 | 3,486 | -0.03% |
|
| 2023/10/27 | 0.2 | 59.60 | 0 | 0.00 | 59.40 | 0.2 | 3,500 | 0.01% |
|
| 2023/10/26 | 2.3 | 60.34 | 0 | 0.00 | 60.20 | 2.3 | 3,491 | 0.07% |
|
| 2023/10/25 | 1 | 60.80 | 12 | 61.79 | 62.00 | -11 | 3,448 | -0.32% |
|
| 2023/10/24 | 0 | 0.00 | 1 | 60.50 | 60.70 | -1 | 3,402 | -0.03% |
|
| 2023/10/23 | 1 | 60.50 | 0.2 | 60.10 | 59.90 | 0.8 | 3,432 | 0.02% |
|
| 2023/10/20 | 15 | 61.24 | 6 | 60.73 | 60.80 | 9 | 3,445 | 0.26% |
|
| 2023/10/19 | 1 | 60.50 | 2 | 60.60 | 60.70 | -1 | 3,413 | -0.03% |
|
| 2023/10/17 | 2 | 60.70 | 11 | 60.74 | 60.70 | -9 | 3,292 | -0.27% |
|
| 2023/10/16 | 0.2 | 59.50 | 1 | 59.20 | 59.20 | -0.8 | 3,230 | -0.02% |
|
| 2023/10/13 | 3 | 59.80 | 4 | 59.93 | 60.00 | -1 | 3,223 | -0.03% |
|
| 2023/10/11 | 0 | 0.00 | 4 | 58.25 | 57.80 | -4 | 3,134 | -0.13% |
|
| 2023/10/05 | 2 | 57.90 | 0 | 0.00 | 57.60 | 2 | 3,142 | 0.06% |
|
| 2023/10/02 | 0 | 0.00 | 1 | 57.80 | 57.70 | -1 | 3,151 | -0.03% |
|
| 2023/09/27 | 1 | 56.90 | 1 | 57.00 | 56.90 | 0 | 3,296 | 0.00% |
|
| 2023/09/26 | 0 | 0.00 | 5 | 56.82 | 56.70 | -5 | 3,299 | -0.15% |
|
| 2023/09/25 | 4 | 58.28 | 3 | 58.33 | 58.30 | 1 | 3,259 | 0.03% |
|
| 2023/09/22 | 4 | 57.65 | 7 | 57.20 | 57.50 | -3 | 3,247 | -0.09% |
|
| 2023/09/21 | 1 | 57.00 | 1 | 57.10 | 57.20 | 0 | 3,216 | 0.00% |
|
| 2023/09/20 | 8 | 59.22 | 8 | 58.88 | 58.00 | 0 | 3,167 | 0.00% |
|
| 2023/09/19 | 14 | 60.66 | 13 | 60.48 | 60.80 | 1 | 2,973 | 0.03% |
|
| 2023/09/18 | 8 | 58.34 | 0 | 0.00 | 58.80 | 8 | 2,660 | 0.30% |
|
| 2023/09/15 | 1 | 58.30 | 2 | 58.30 | 58.00 | -1 | 2,635 | -0.04% |
|
| 2023/09/14 | 2 | 57.40 | 0 | 0.00 | 57.20 | 2 | 2,512 | 0.08% |
|
| 2023/09/11 | 0 | 0.00 | 2 | 57.00 | 57.10 | -2 | 2,484 | -0.08% |
|
| 2023/09/07 | 2 | 57.60 | 0 | 0.00 | 57.80 | 2 | 2,489 | 0.08% |
|
| 2023/09/05 | 0 | 0.00 | 2 | 57.80 | 57.80 | -2 | 2,464 | -0.08% |
|
| 2023/09/04 | 0 | 0.00 | 1 | 57.60 | 57.50 | -1 | 2,453 | -0.04% |
|
| 2023/08/31 | 0 | 0.00 | 5 | 57.40 | 57.70 | -5 | 2,435 | -0.21% |
|
| 2023/08/30 | 1 | 56.50 | 1 | 56.50 | 56.90 | 0 | 2,385 | 0.00% |
|
| 2023/08/28 | 0 | 0.00 | 1 | 55.80 | 56.00 | -1 | 2,336 | -0.04% |
|
| 2023/08/25 | 3 | 56.43 | 2 | 56.10 | 56.60 | 1 | 2,319 | 0.04% |
|
| 2023/08/24 | 10 | 56.85 | 15.2 | 56.50 | 56.10 | -5.2 | 2,284 | -0.23% |
|
| 2023/08/23 | 0 | 0.00 | 3.4 | 54.03 | 55.40 | -3.4 | 2,157 | -0.16% |
|
| 2023/08/22 | 2 | 52.60 | 0 | 0.00 | 52.60 | 2 | 2,032 | 0.10% |
|
| 2023/08/21 | 80 | 53.35 | 80 | 53.03 | 52.50 | 0 | 1,991 | 0.00% |
|
| 2023/08/17 | 0 | 0.00 | 4 | 50.70 | 51.30 | -4 | 1,919 | -0.21% |
|
| 2023/08/14 | 1 | 50.40 | 1 | 50.20 | 50.30 | 0 | 1,916 | 0.00% |
|
| 2023/08/10 | 2 | 52.05 | 1 | 52.00 | 51.90 | 1 | 1,894 | 0.05% |
|
| 2023/08/07 | 1 | 52.10 | 0 | 0.00 | 52.70 | 1 | 1,874 | 0.05% |
|
| 2023/08/02 | 0 | 0.00 | 11 | 52.35 | 52.00 | -11 | 1,872 | -0.59% |
|
| 2023/08/01 | 1.2 | 51.99 | 0 | 0.00 | 52.00 | 1.2 | 1,856 | 0.06% |
|
| 2023/07/31 | 1.1 | 52.90 | 0.1 | 53.10 | 52.90 | 1 | 1,835 | 0.05% |
|
| 2023/07/28 | 1.1 | 53.36 | 0 | 0.00 | 53.70 | 1.1 | 1,808 | 0.06% |
|
| 2023/07/27 | 4 | 52.63 | 8 | 53.16 | 52.30 | -4 | 1,778 | -0.22% |
|
| 2023/07/26 | 8 | 57.25 | 0 | 0.00 | 57.00 | 8 | 1,700 | 0.47% |
|
| 2023/07/25 | 7 | 57.07 | 1.3 | 57.15 | 57.50 | 5.7 | 1,640 | 0.35% |
|
| 2023/07/24 | 4 | 57.80 | 3 | 57.60 | 57.50 | 1 | 1,629 | 0.06% |
|
| 2023/07/21 | 4 | 58.05 | 1 | 58.40 | 58.30 | 3 | 1,610 | 0.19% |
|
| 2023/07/20 | 5 | 58.34 | 1 | 58.40 | 58.30 | 4 | 1,596 | 0.25% |
|
| 2023/07/19 | 1 | 58.30 | 35 | 58.42 | 58.00 | -34 | 1,577 | -2.16% |
|
| 2023/07/18 | 1 | 58.70 | 1 | 58.70 | 58.50 | 0 | 1,543 | 0.00% |
|
| 2023/07/17 | 1 | 59.10 | 1 | 58.90 | 58.90 | 0 | 1,536 | 0.00% |
|
| 2023/07/14 | 2 | 58.30 | 0 | 0.00 | 58.30 | 2 | 1,505 | 0.13% |
|
| 2023/07/13 | 5 | 58.00 | 0 | 0.00 | 57.60 | 5 | 1,483 | 0.34% |
|
| 2023/07/12 | 1 | 56.80 | 2 | 57.00 | 57.40 | -1 | 1,447 | -0.07% |
|
| 2023/07/11 | 0 | 0.00 | 2 | 56.80 | 56.80 | -2 | 1,440 | -0.14% |
|
| 2023/07/07 | 3 | 56.90 | 0 | 0.00 | 56.70 | 3 | 1,456 | 0.21% |
|
| 2023/07/06 | 3 | 58.10 | 3 | 57.93 | 57.80 | 0 | 1,433 | 0.00% |
|
| 2023/07/05 | 2 | 57.80 | 5.3 | 58.02 | 58.20 | -3.3 | 1,396 | -0.24% |
|
| 2023/06/21 | 2 | 55.60 | 0 | 0.00 | 55.50 | 2 | 1,324 | 0.15% |
|
| 2023/06/20 | 1 | 55.60 | 0 | 0.00 | 55.90 | 1 | 1,307 | 0.08% |
|
| 2023/06/16 | 0 | 0.00 | 1 | 55.90 | 56.00 | -1 | 1,326 | -0.08% |
|
| 2023/06/14 | 0 | 0.00 | 1 | 55.90 | 56.10 | -1 | 1,336 | -0.07% |
|
| 2023/06/13 | 2 | 55.65 | 0 | 0.00 | 55.70 | 2 | 1,337 | 0.15% |
|
| 2023/06/12 | 1 | 54.60 | 0 | 0.00 | 55.40 | 1 | 1,349 | 0.07% |
|
| 2023/06/05 | 0 | 0.00 | 2 | 55.50 | 55.80 | -2 | 1,470 | -0.14% |
|
| 2023/05/31 | 0 | 0.00 | 1 | 55.20 | 55.50 | -1 | 1,566 | -0.06% |
|
| 2023/05/22 | 5 | 54.20 | 1 | 54.10 | 54.20 | 4 | 1,624 | 0.25% |
|
| 2023/05/19 | 0 | 0.00 | 1 | 53.80 | 53.90 | -1 | 1,627 | -0.06% |
|
| 2023/05/12 | 0 | 0.00 | 2 | 52.80 | 52.90 | -2 | 1,644 | -0.12% |
|
| 2023/05/09 | 2 | 52.65 | 0 | 0.00 | 52.60 | 2 | 1,647 | 0.12% |
|
| 2023/05/05 | 0 | 0.00 | 1 | 53.20 | 53.20 | -1 | 1,662 | -0.06% |
|
| 2023/04/28 | 2 | 52.20 | 0 | 0.00 | 52.10 | 2 | 1,772 | 0.11% |
|
| 2023/04/27 | 2.1 | 51.01 | 1 | 51.50 | 51.50 | 1.1 | 1,760 | 0.06% |
|
| 2023/04/20 | 1 | 54.50 | 1 | 54.60 | 54.20 | 0 | 1,643 | 0.00% |
|
| 2023/04/17 | 0 | 0.00 | 1 | 55.40 | 55.40 | -1 | 1,626 | -0.06% |
|
| 2023/04/14 | 0 | 0.00 | 1 | 55.60 | 55.50 | -1 | 1,616 | -0.06% |
|
| 2023/04/13 | 0 | 0.00 | 1 | 55.60 | 55.50 | -1 | 1,606 | -0.06% |
|
| 2023/04/07 | 1 | 55.60 | 0 | 0.00 | 55.70 | 1 | 1,560 | 0.06% |
|
| 2023/04/06 | 2 | 55.50 | 0 | 0.00 | 55.60 | 2 | 1,552 | 0.13% |
|
| 2023/03/29 | 0.1 | 55.20 | 1 | 55.60 | 55.30 | -0.9 | 1,509 | -0.06% |
|
| 2023/03/28 | 2 | 55.60 | 0 | 0.00 | 55.60 | 2 | 1,496 | 0.13% |
|
| 2023/03/23 | 0 | 0.00 | 1 | 55.80 | 55.70 | -1 | 1,496 | -0.07% |
|
| 2023/03/22 | 1 | 55.70 | 3 | 55.67 | 55.70 | -2 | 1,500 | -0.13% |
|
| 2023/03/21 | 2 | 56.00 | 0 | 0.00 | 55.60 | 2 | 1,531 | 0.13% |
|
| 2023/03/20 | 0 | 55.80 | 0 | 0.00 | 56.00 | 0 | 1,516 | 0.00% |
|
| 2023/03/16 | 1 | 55.20 | 1 | 55.30 | 55.00 | 0 | 1,509 | 0.00% |
|
| 2023/03/14 | 1 | 55.10 | 0 | 0.00 | 55.40 | 1 | 1,480 | 0.07% |
|
| 2023/03/10 | 11 | 55.67 | 1 | 55.40 | 55.70 | 10 | 1,475 | 0.68% |
|
| 2023/03/09 | 0.1 | 55.70 | 1 | 56.00 | 55.60 | -0.9 | 1,470 | -0.06% |
|
| 2023/03/08 | 2.1 | 56.10 | 7 | 56.21 | 56.10 | -4.9 | 1,438 | -0.34% |
|
| 2023/03/07 | 2 | 56.00 | 5.5 | 56.61 | 56.90 | -3.5 | 1,341 | -0.26% |
|
| 2023/03/06 | 1 | 55.70 | 1 | 55.50 | 55.70 | 0 | 1,280 | 0.00% |
|
| 2023/03/03 | 0 | 0.00 | 11 | 54.74 | 54.90 | -11 | 1,252 | -0.88% |
|
| 2023/03/02 | 1 | 53.90 | 1 | 54.00 | 54.10 | 0 | 1,214 | 0.00% |
|
| 2023/03/01 | 1 | 53.30 | 1 | 54.00 | 54.10 | 0 | 1,194 | 0.00% |
|
| 2023/02/24 | 2 | 53.30 | 1 | 53.30 | 53.40 | 1 | 1,168 | 0.09% |
|
| 2023/02/23 | 2 | 53.05 | 1 | 53.10 | 53.20 | 1 | 1,155 | 0.09% |
|
| 2023/02/21 | 1 | 52.60 | 2 | 52.60 | 52.70 | -1 | 1,152 | -0.09% |
|
| 2023/02/16 | 0.1 | 51.90 | 0 | 0.00 | 51.60 | 0.1 | 1,203 | 0.00% |
|
| 2023/02/14 | 2 | 51.80 | 0 | 0.00 | 51.80 | 2 | 1,204 | 0.17% |
|
| 2023/02/13 | 0 | 0.00 | 0.2 | 51.90 | 51.90 | -0.2 | 1,222 | -0.02% |
|
| 2023/02/10 | 1 | 52.10 | 0 | 0.00 | 52.10 | 1 | 1,241 | 0.08% |
|
| 2023/02/06 | 0 | 0.00 | 1 | 51.70 | 51.80 | -1 | 1,294 | -0.08% |
|
| 2023/02/03 | 1 | 52.30 | 5 | 52.38 | 52.30 | -4 | 1,295 | -0.31% |
|
| 2023/02/02 | 1 | 51.80 | 6 | 51.92 | 52.20 | -5 | 1,297 | -0.39% |
|
| 2023/02/01 | 0 | 0.00 | 6 | 51.45 | 51.40 | -6 | 1,253 | -0.48% |
|
| 2023/01/31 | 1 | 50.30 | 12 | 50.61 | 50.90 | -11 | 1,228 | -0.90% |
|
| 2023/01/30 | 0 | 0.00 | 10 | 50.05 | 50.10 | -10 | 1,203 | -0.83% |
|
| 2023/01/17 | 1 | 49.45 | 0 | 0.00 | 49.50 | 1 | 1,193 | 0.08% |
|
| 2023/01/13 | 1 | 49.30 | 0 | 0.00 | 49.15 | 1 | 1,240 | 0.08% |
|
| 2023/01/11 | 0 | 0.00 | 2 | 49.63 | 49.50 | -2 | 1,267 | -0.16% |
|
| 2023/01/10 | 0 | 0.00 | 1 | 49.55 | 49.55 | -1 | 1,305 | -0.08% |
|
| 2023/01/05 | 0 | 0.00 | 1 | 48.25 | 48.30 | -1 | 1,340 | -0.07% |
|
| 2023/01/04 | 3 | 48.55 | 0 | 0.00 | 48.60 | 3 | 1,344 | 0.22% |
|
| 2022/12/29 | 3 | 47.75 | 0 | 0.00 | 47.95 | 3 | 1,395 | 0.21% |
|
| 2022/12/28 | 0 | 0.00 | 11 | 48.24 | 48.20 | -11 | 1,417 | -0.78% |
|
| 2022/12/21 | 7 | 48.25 | 0 | 0.00 | 48.20 | 7 | 1,499 | 0.47% |
|
| 2022/12/20 | 3 | 48.45 | 1 | 49.00 | 48.25 | 2 | 1,528 | 0.13% |
|
| 2022/12/16 | 2 | 49.75 | 1.2 | 49.76 | 49.60 | 0.8 | 1,544 | 0.05% |
|
| 2022/12/13 | 5 | 49.94 | 10 | 50.15 | 50.10 | -5 | 1,532 | -0.33% |
|
| 2022/12/08 | 0 | 0.00 | 1 | 49.25 | 49.35 | -1 | 1,506 | -0.07% |
|
| 2022/12/06 | 0 | 0.00 | 1.3 | 50.52 | 50.00 | -1.3 | 1,511 | -0.09% |
|
| 2022/12/05 | 0 | 0.00 | 1 | 50.30 | 50.90 | -1 | 1,520 | -0.07% |
|
| 2022/12/02 | 1 | 50.30 | 1 | 50.70 | 50.50 | 0 | 1,514 | 0.00% |
|
| 2022/12/01 | 0 | 0.00 | 0.1 | 50.70 | 50.70 | -0.1 | 1,539 | -0.01% |
|
| 2022/11/30 | 0 | 0.00 | 5 | 50.30 | 50.20 | -5 | 1,554 | -0.32% |
|
| 2022/11/29 | 0 | 0.00 | 2.2 | 49.62 | 50.00 | -2.2 | 1,559 | -0.14% |
|
| 2022/11/28 | 1 | 49.65 | 2 | 49.95 | 49.90 | -1 | 1,566 | -0.06% |
|
| 2022/11/25 | 2 | 50.15 | 1 | 50.00 | 50.00 | 1 | 1,590 | 0.06% |
|
| 2022/11/23 | 0 | 0.00 | 3 | 49.65 | 49.80 | -3 | 1,618 | -0.19% |
|
| 2022/11/21 | 1 | 49.90 | 0 | 0.00 | 49.60 | 1 | 1,678 | 0.06% |
|
| 2022/11/18 | 2 | 50.30 | 2 | 50.40 | 50.10 | 0 | 1,680 | 0.00% |
|
| 2022/11/16 | 1 | 50.10 | 4 | 50.50 | 50.10 | -3 | 1,679 | -0.18% |
|
| 2022/11/15 | 1 | 50.10 | 4 | 50.03 | 50.20 | -3 | 1,655 | -0.18% |
|
| 2022/11/11 | 10 | 49.98 | 0 | 0.00 | 49.20 | 10 | 1,654 | 0.60% |
|
| 2022/11/10 | 0 | 0.00 | 5 | 49.07 | 49.20 | -5 | 1,640 | -0.30% |
|
| 2022/11/08 | 0 | 0.00 | 1.1 | 48.78 | 48.25 | -1.1 | 1,649 | -0.07% |
|
| 2022/11/07 | 1 | 48.65 | 1 | 48.50 | 48.85 | 0 | 1,670 | 0.00% |
|
| 2022/11/04 | 0 | 0.00 | 0.1 | 48.50 | 48.40 | -0.1 | 1,699 | 0.00% |
|
| 2022/11/03 | 1 | 48.05 | 0.1 | 48.30 | 48.30 | 0.9 | 1,700 | 0.05% |
|
| 2022/11/02 | 0 | 0.00 | 0.1 | 48.10 | 48.05 | -0.1 | 1,716 | -0.01% |
|
| 2022/11/01 | 0 | 0.00 | 1 | 46.95 | 47.00 | -1 | 1,717 | -0.06% |
|
| 2022/10/28 | 1 | 46.85 | 0 | 0.00 | 46.30 | 1 | 1,748 | 0.06% |
|
| 2022/10/25 | 3 | 46.38 | 4 | 46.30 | 45.95 | -1 | 1,866 | -0.05% |
|
| 2022/10/24 | 1 | 47.20 | 2 | 46.95 | 46.60 | -1 | 1,883 | -0.05% |
|
| 2022/10/21 | 1 | 47.15 | 3 | 47.05 | 46.55 | -2 | 1,887 | -0.11% |
|
| 2022/10/19 | 1 | 46.70 | 1 | 46.10 | 46.10 | 0 | 1,911 | 0.00% |
|
| 2022/10/18 | 0 | 0.00 | 1.2 | 46.11 | 46.50 | -1.2 | 1,896 | -0.06% |
|
| 2022/10/13 | 1 | 42.70 | 0 | 0.00 | 42.00 | 1 | 1,948 | 0.05% |
|
| 2022/10/11 | 2 | 43.85 | 0 | 0.00 | 43.40 | 2 | 1,966 | 0.10% |
|
| 2022/10/07 | 1 | 44.75 | 1.2 | 45.27 | 45.25 | -0.2 | 1,985 | -0.01% |
|
| 2022/10/06 | 2 | 44.55 | 0 | 0.00 | 44.70 | 2 | 2,046 | 0.10% |
|
| 2022/10/05 | 1.2 | 45.43 | 1 | 45.00 | 45.00 | 0.2 | 2,116 | 0.01% |
|
| 2022/10/03 | 0.2 | 43.30 | 0 | 0.00 | 43.20 | 0.2 | 2,150 | 0.01% |
|
| 2022/09/30 | 0 | 0.00 | 4 | 42.00 | 42.50 | -4 | 2,188 | -0.18% |
|
| 2022/09/28 | 1.3 | 42.33 | 1 | 42.65 | 42.00 | 0.3 | 2,260 | 0.01% |
|
| 2022/09/27 | 0 | 0.00 | 1 | 43.10 | 43.60 | -1 | 2,290 | -0.04% |
|
| 2022/09/26 | 2.2 | 44.08 | 0 | 0.00 | 43.80 | 2.2 | 2,309 | 0.10% |
|
| 2022/09/23 | 1 | 45.80 | 0 | 0.00 | 45.70 | 1 | 2,358 | 0.04% |
|
| 2022/09/19 | 2 | 46.90 | 0 | 0.00 | 46.95 | 2 | 2,560 | 0.08% |
|
| 2022/09/16 | 16 | 47.56 | 2 | 47.60 | 47.15 | 14 | 2,628 | 0.53% |
|
| 2022/09/15 | 4 | 47.79 | 2 | 48.10 | 48.05 | 2 | 2,642 | 0.08% |
|
| 2022/09/14 | 0.1 | 47.90 | 0 | 0.00 | 47.65 | 0.1 | 2,682 | 0.00% |
|
| 2022/09/13 | 6 | 48.31 | 1 | 48.40 | 48.30 | 5 | 2,686 | 0.19% |
|
| 2022/09/12 | 4 | 48.26 | 0 | 0.00 | 48.05 | 4 | 2,730 | 0.15% |
|
| 2022/09/08 | 3 | 47.97 | 1 | 48.05 | 48.00 | 2 | 2,779 | 0.07% |
|
| 2022/09/07 | 3 | 47.95 | 0 | 0.00 | 47.60 | 3 | 2,805 | 0.11% |
|
| 2022/09/02 | 1 | 50.70 | 0 | 0.00 | 50.50 | 1 | 2,840 | 0.04% |
|
| 2022/08/31 | 1 | 51.30 | 0 | 0.00 | 51.10 | 1 | 2,918 | 0.03% |
|
| 2022/08/30 | 0 | 0.00 | 1 | 51.00 | 50.90 | -1 | 3,107 | -0.03% |
|
| 2022/08/29 | 1 | 50.70 | 1 | 50.90 | 50.90 | 0 | 3,190 | 0.00% |
|
| 2022/08/26 | 1 | 51.90 | 2 | 51.80 | 51.90 | -1 | 3,183 | -0.03% |
|
| 2022/08/24 | 3 | 50.60 | 0 | 0.00 | 50.40 | 3 | 3,198 | 0.09% |
|
| 2022/08/23 | 1 | 50.60 | 1 | 50.60 | 50.50 | 0 | 3,206 | 0.00% |
|
| 2022/08/22 | 4 | 51.40 | 5 | 51.26 | 51.20 | -1 | 3,202 | -0.03% |
|
| 2022/08/19 | 0 | 0.00 | 1 | 51.80 | 51.70 | -1 | 3,195 | -0.03% |
|
| 2022/08/17 | 0 | 0.00 | 3 | 51.40 | 51.50 | -3 | 3,168 | -0.09% |
|
| 2022/08/16 | 0 | 0.00 | 2 | 51.30 | 51.20 | -2 | 3,180 | -0.06% |
|
| 2022/08/15 | 1 | 51.60 | 2 | 51.55 | 51.50 | -1 | 3,187 | -0.03% |
|
| 2022/08/12 | 0 | 0.00 | 3 | 50.90 | 51.20 | -3 | 3,180 | -0.09% |
|
| 2022/08/11 | 2 | 50.20 | 0 | 0.00 | 50.30 | 2 | 3,155 | 0.06% |
|
| 2022/08/10 | 2 | 49.83 | 4 | 49.71 | 49.60 | -2 | 3,146 | -0.06% |
|
| 2022/08/09 | 4 | 49.75 | 0 | 0.00 | 49.90 | 4 | 3,154 | 0.13% |
|
| 2022/08/08 | 5 | 49.66 | 3 | 49.60 | 50.00 | 2 | 3,138 | 0.06% |
|
| 2022/08/05 | 2 | 49.35 | 3 | 49.23 | 49.35 | -1 | 3,114 | -0.03% |
|
| 2022/08/04 | 2 | 48.70 | 2 | 48.78 | 48.80 | 0 | 3,122 | 0.00% |
|
| 2022/08/03 | 5.2 | 49.23 | 1 | 49.40 | 49.10 | 4.2 | 3,105 | 0.14% |
|
| 2022/08/02 | 2 | 50.15 | 0 | 0.00 | 50.00 | 2 | 3,069 | 0.07% |
|
| 2022/08/01 | 2.2 | 49.98 | 1 | 50.00 | 49.80 | 1.2 | 3,007 | 0.04% |
|
| 2022/07/29 | 1 | 49.95 | 5 | 50.03 | 49.90 | -4 | 3,037 | -0.13% |
|
| 2022/07/28 | 2 | 49.70 | 4 | 50.06 | 49.65 | -2 | 3,058 | -0.07% |
|
| 2022/07/27 | 4 | 49.70 | 2 | 49.20 | 50.20 | 2 | 3,068 | 0.07% |
|
| 2022/07/26 | 1 | 50.20 | 2 | 50.30 | 49.90 | -1 | 3,103 | -0.03% |
|
| 2022/07/25 | 1 | 50.30 | 0 | 0.00 | 50.60 | 1 | 3,098 | 0.03% |
|
| 2022/07/22 | 1 | 51.10 | 2 | 51.05 | 51.00 | -1 | 3,118 | -0.03% |
|
| 2022/07/21 | 1 | 50.80 | 5 | 50.48 | 50.90 | -4 | 3,120 | -0.13% |
|
| 2022/07/20 | 3 | 50.63 | 3 | 50.70 | 50.00 | 0 | 3,112 | 0.00% |
|
| 2022/07/19 | 2 | 49.28 | 5 | 49.25 | 49.35 | -3 | 3,076 | -0.10% |
|
| 2022/07/18 | 5 | 48.96 | 3 | 48.97 | 49.35 | 2 | 3,059 | 0.07% |
|
| 2022/07/15 | 3 | 48.23 | 3 | 48.45 | 48.65 | 0 | 3,048 | 0.00% |
|
| 2022/07/14 | 4 | 47.04 | 5 | 46.74 | 47.30 | -1 | 3,027 | -0.03% |
|
| 2022/07/13 | 24 | 50.75 | 0 | 0.00 | 50.60 | 24 | 2,958 | 0.81% |
|
| 2022/07/12 | 6 | 50.58 | 1 | 50.40 | 50.30 | 5 | 2,885 | 0.17% |
|
| 2022/07/11 | 8 | 51.26 | 3 | 51.60 | 51.50 | 5 | 2,873 | 0.17% |
|
| 2022/07/08 | 1 | 51.20 | 0 | 0.00 | 51.10 | 1 | 2,846 | 0.04% |
|
| 2022/07/07 | 9 | 50.16 | 6 | 50.13 | 50.60 | 3 | 2,820 | 0.11% |
|
| 2022/07/06 | 3 | 51.17 | 4 | 50.93 | 50.50 | -1 | 2,795 | -0.04% |
|
| 2022/07/05 | 8 | 51.15 | 2 | 50.80 | 52.50 | 6 | 2,806 | 0.21% |
|
| 2022/07/04 | 2 | 50.10 | 0 | 0.00 | 50.40 | 2 | 2,851 | 0.07% |
|
| 2022/06/30 | 3 | 51.40 | 2 | 52.05 | 51.90 | 1 | 2,837 | 0.04% |
|
| 2022/06/29 | 1 | 53.90 | 1 | 54.30 | 53.90 | 0 | 2,756 | 0.00% |
|
| 2022/06/28 | 1.2 | 54.93 | 2 | 55.20 | 54.90 | -0.8 | 2,715 | -0.03% |
|
| 2022/06/27 | 1 | 56.00 | 0 | 0.00 | 56.10 | 1 | 2,715 | 0.04% |
|
| 2022/06/24 | 2 | 55.90 | 3 | 55.73 | 55.00 | -1 | 2,734 | -0.04% |
|
| 2022/06/23 | 9 | 55.97 | 2 | 55.75 | 55.70 | 7 | 2,743 | 0.26% |
|
| 2022/06/22 | 4 | 56.98 | 7 | 56.86 | 56.20 | -3 | 2,730 | -0.11% |
|
| 2022/06/21 | 11 | 58.01 | 1 | 57.60 | 57.90 | 10 | 2,691 | 0.37% |
|
| 2022/06/20 | 5 | 58.02 | 3 | 58.70 | 57.20 | 2 | 2,692 | 0.07% |
|
| 2022/06/17 | 2 | 59.35 | 0 | 0.00 | 59.00 | 2 | 2,651 | 0.08% |
|
| 2022/06/16 | 1 | 60.70 | 6 | 61.17 | 60.80 | -5 | 2,603 | -0.19% |
|
| 2022/06/14 | 2 | 61.30 | 2 | 61.70 | 62.20 | 0 | 2,602 | 0.00% |
|
| 2022/06/13 | 0 | 0.00 | 1 | 61.40 | 61.70 | -1 | 2,562 | -0.04% |
|
| 2022/06/10 | 1 | 62.10 | 0 | 0.00 | 62.20 | 1 | 2,541 | 0.04% |
|
| 2022/06/09 | 2 | 62.15 | 0 | 0.00 | 62.30 | 2 | 2,520 | 0.08% |
|
| 2022/06/08 | 0 | 0.00 | 1 | 62.60 | 62.30 | -1 | 2,461 | -0.04% |
|
| 2022/06/07 | 1 | 61.20 | 13 | 61.17 | 60.80 | -12 | 2,283 | -0.53% |
|
| 2022/06/02 | 4 | 60.08 | 2 | 60.20 | 60.20 | 2 | 2,264 | 0.09% |
|
| 2022/06/01 | 1 | 60.30 | 1 | 60.40 | 60.30 | 0 | 2,268 | 0.00% |
|
| 2022/05/31 | 2 | 59.75 | 1 | 59.50 | 59.50 | 1 | 2,227 | 0.04% |
|
| 2022/05/30 | 1 | 59.30 | 2 | 59.15 | 59.40 | -1 | 2,220 | -0.05% |
|
| 2022/05/27 | 2 | 58.70 | 0 | 0.00 | 58.70 | 2 | 2,215 | 0.09% |
|
| 2022/05/26 | 2 | 58.45 | 2 | 58.55 | 58.40 | 0 | 2,224 | 0.00% |
|
| 2022/05/25 | 3 | 58.80 | 0 | 0.00 | 59.00 | 3 | 2,236 | 0.13% |
|
| 2022/05/24 | 2 | 59.05 | 2 | 59.50 | 58.70 | 0 | 2,273 | 0.00% |
|
| 2022/05/23 | 1 | 59.90 | 3 | 59.90 | 59.80 | -2 | 2,253 | -0.09% |
|
| 2022/05/20 | 1 | 59.90 | 0 | 0.00 | 59.90 | 1 | 2,247 | 0.04% |
|
| 2022/05/19 | 3 | 59.40 | 1 | 59.20 | 59.60 | 2 | 2,234 | 0.09% |
|
| 2022/05/18 | 1 | 59.60 | 1 | 59.80 | 59.70 | 0 | 2,217 | 0.00% |
|
| 2022/05/17 | 2 | 58.80 | 0 | 0.00 | 59.30 | 2 | 2,192 | 0.09% |
|
| 2022/05/13 | 1 | 58.20 | 0 | 0.00 | 58.40 | 1 | 2,181 | 0.05% |
|
| 2022/05/12 | 0 | 0.00 | 1 | 58.70 | 57.80 | -1 | 2,186 | -0.05% |
|
| 2022/05/11 | 1 | 59.20 | 0 | 0.00 | 58.70 | 1 | 2,164 | 0.05% |
|
| 2022/05/10 | 2 | 58.70 | 4 | 58.58 | 58.70 | -2 | 2,182 | -0.09% |
|
| 2022/05/09 | 2 | 59.15 | 1 | 59.80 | 58.60 | 1 | 2,199 | 0.05% |
|
| 2022/05/06 | 2 | 59.40 | 3 | 59.33 | 59.80 | -1 | 2,202 | -0.05% |
|
| 2022/05/05 | 2 | 59.75 | 5 | 59.66 | 59.70 | -3 | 2,214 | -0.14% |
|
| 2022/05/04 | 6 | 59.27 | 0 | 0.00 | 59.20 | 6 | 2,207 | 0.27% |
|
| 2022/05/03 | 4 | 58.53 | 3 | 57.77 | 59.20 | 1 | 2,198 | 0.05% |
|
| 2022/04/29 | 8 | 56.86 | 3 | 57.03 | 56.50 | 5 | 2,145 | 0.23% |
|
| 2022/04/28 | 3 | 56.47 | 3 | 56.73 | 56.30 | 0 | 2,171 | 0.00% |
|
| 2022/04/27 | 6 | 54.88 | 0 | 0.00 | 56.10 | 6 | 2,161 | 0.28% |
|
| 2022/04/22 | 2 | 57.45 | 2 | 57.60 | 57.40 | 0 | 2,284 | 0.00% |
|
| 2022/04/20 | 12 | 57.29 | 1 | 57.60 | 57.20 | 11 | 2,391 | 0.46% |
|
| 2022/04/19 | 1 | 57.40 | 0 | 0.00 | 57.20 | 1 | 2,394 | 0.04% |
|
| 2022/04/18 | 1 | 56.70 | 2 | 57.00 | 57.10 | -1 | 2,422 | -0.04% |
|
| 2022/04/15 | 4 | 57.43 | 3 | 57.57 | 57.20 | 1 | 2,439 | 0.04% |
|
| 2022/04/14 | 1 | 58.20 | 1 | 58.40 | 58.20 | 0 | 2,472 | 0.00% |
|
| 2022/04/13 | 1 | 57.80 | 1 | 57.80 | 58.30 | 0 | 2,505 | 0.00% |
|
| 2022/04/12 | 2 | 57.95 | 1 | 57.80 | 57.50 | 1 | 2,613 | 0.04% |
|
| 2022/04/11 | 1 | 58.80 | 2 | 59.35 | 58.50 | -1 | 2,602 | -0.04% |
|
| 2022/04/08 | 1 | 60.20 | 2 | 60.20 | 60.10 | -1 | 2,555 | -0.04% |
|
| 2022/04/07 | 1 | 59.80 | 1.4 | 60.26 | 59.40 | -0.4 | 2,480 | -0.02% |
|
| 2022/04/06 | 5 | 58.74 | 2 | 58.90 | 58.70 | 3 | 2,401 | 0.12% |
|
| 2022/04/01 | 0 | 0.00 | 1 | 59.50 | 59.60 | -1 | 2,395 | -0.04% |
|
| 2022/03/30 | 2 | 60.10 | 0 | 0.00 | 59.90 | 2 | 2,403 | 0.08% |
|
| 2022/03/29 | 0 | 0.00 | 1 | 60.90 | 60.10 | -1 | 2,382 | -0.04% |
|
| 2022/03/28 | 3 | 60.57 | 4 | 60.35 | 60.70 | -1 | 2,332 | -0.04% |
|
| 2022/03/25 | 1 | 59.60 | 0 | 0.00 | 59.40 | 1 | 2,256 | 0.04% |
|
| 2022/03/23 | 0 | 0.00 | 1 | 59.40 | 59.20 | -1 | 2,260 | -0.04% |
|
| 2022/03/21 | 3 | 59.00 | 1 | 59.20 | 59.10 | 2 | 2,285 | 0.09% |
|
| 2022/03/17 | 1 | 58.80 | 6 | 58.90 | 58.80 | -5 | 2,325 | -0.22% |
|
| 2022/03/14 | 0 | 0.00 | 1 | 58.20 | 58.20 | -1 | 2,353 | -0.04% |
|
| 2022/03/10 | 1 | 57.70 | 0 | 0.00 | 57.90 | 1 | 2,372 | 0.04% |
|
| 2022/03/09 | 0 | 0.00 | 1 | 56.40 | 57.20 | -1 | 2,360 | -0.04% |
|
| 2022/03/08 | 0 | 0.00 | 1 | 56.00 | 54.90 | -1 | 2,340 | -0.04% |
|
| 2022/03/04 | 0 | 0.00 | 1 | 58.20 | 58.00 | -1 | 2,326 | -0.04% |
|
| 2022/03/02 | 1 | 57.60 | 1 | 57.70 | 57.80 | 0 | 2,418 | 0.00% |
|
| 2022/03/01 | 1 | 57.80 | 0 | 0.00 | 57.80 | 1 | 2,433 | 0.04% |
|
| 2022/02/25 | 6 | 56.90 | 0 | 0.00 | 56.90 | 6 | 2,457 | 0.24% |
|
| 2022/02/24 | 1.2 | 56.57 | 0 | 0.00 | 56.20 | 1.2 | 2,501 | 0.05% |
|
| 2022/02/18 | 0 | 0.00 | 3 | 58.60 | 58.70 | -3 | 2,916 | -0.10% |
|
| 2022/02/16 | 0 | 0.00 | 1 | 59.20 | 58.60 | -1 | 3,081 | -0.03% |
|
| 2022/02/14 | 1 | 57.80 | 0 | 0.00 | 57.80 | 1 | 3,129 | 0.03% |
|
| 2022/02/11 | 0 | 0.00 | 4 | 59.00 | 58.90 | -4 | 3,151 | -0.13% |
|
| 2022/02/10 | 0 | 0.00 | 2 | 59.50 | 59.30 | -2 | 3,229 | -0.06% |
|
| 2022/02/09 | 1 | 59.00 | 2 | 58.90 | 59.00 | -1 | 3,266 | -0.03% |
|
| 2022/02/08 | 4 | 57.38 | 0 | 0.00 | 57.50 | 4 | 3,301 | 0.12% |
|
| 2022/01/26 | 0.2 | 57.00 | 0 | 0.00 | 56.50 | 0.2 | 3,443 | 0.01% |
|
| 2022/01/25 | 2 | 57.35 | 0 | 0.00 | 57.10 | 2 | 3,496 | 0.06% |
|
| 2022/01/24 | 0 | 0.00 | 1 | 57.60 | 57.80 | -1 | 3,530 | -0.03% |
|
| 2022/01/18 | 0 | 0.00 | 2 | 60.00 | 59.70 | -2 | 3,661 | -0.05% |
|
| 2022/01/17 | 1 | 58.50 | 1 | 59.00 | 58.90 | 0 | 3,565 | 0.00% |
|
| 2022/01/14 | 3 | 58.20 | 1 | 57.90 | 58.00 | 2 | 3,541 | 0.06% |
|
| 2022/01/13 | 0 | 0.00 | 2 | 59.00 | 59.00 | -2 | 3,558 | -0.06% |
|
| 2022/01/12 | 1 | 57.70 | 0 | 0.00 | 57.80 | 1 | 3,518 | 0.03% |
|
| 2022/01/11 | 0.3 | 57.80 | 0 | 0.00 | 57.50 | 0.3 | 3,566 | 0.01% |
|
| 2022/01/07 | 1 | 58.50 | 0 | 0.00 | 58.10 | 1 | 3,596 | 0.03% |
|
| 2022/01/06 | 13 | 59.35 | 2 | 59.40 | 59.30 | 11 | 3,572 | 0.31% |
|
| 2022/01/05 | 2 | 59.90 | 3 | 59.90 | 59.60 | -1 | 3,597 | -0.03% |
|
| 2021/12/30 | 1 | 58.90 | 0 | 0.00 | 58.80 | 1 | 3,559 | 0.03% |
|
| 2021/12/29 | 0 | 0.00 | 1 | 58.80 | 59.00 | -1 | 3,591 | -0.03% |
|
| 2021/12/28 | 11 | 58.80 | 0 | 0.00 | 58.80 | 11 | 3,670 | 0.30% |
|
| 2021/12/27 | 10 | 58.80 | 3 | 59.10 | 58.90 | 7 | 3,720 | 0.19% |
|
| 2021/12/24 | 1 | 59.00 | 0 | 0.00 | 58.90 | 1 | 3,773 | 0.03% |
|
| 2021/12/23 | 2 | 58.60 | 0 | 0.00 | 58.80 | 2 | 3,790 | 0.05% |
|
| 2021/12/21 | 0 | 0.00 | 1 | 57.60 | 57.90 | -1 | 3,910 | -0.03% |
|
| 2021/12/20 | 0 | 0.00 | 1 | 57.40 | 57.20 | -1 | 3,959 | -0.03% |
|
| 2021/12/16 | 4 | 57.50 | 2 | 57.45 | 57.60 | 2 | 3,999 | 0.05% |
|
| 2021/12/15 | 3 | 57.03 | 0 | 0.00 | 57.00 | 3 | 4,034 | 0.07% |
|
| 2021/12/14 | 2 | 57.70 | 1 | 57.70 | 57.30 | 1 | 4,034 | 0.02% |
|
| 2021/12/13 | 3 | 58.00 | 10 | 57.60 | 57.50 | -7 | 4,050 | -0.17% |
|
| 2021/12/10 | 0 | 0.00 | 7 | 58.26 | 58.10 | -7 | 4,072 | -0.17% |
|
| 2021/12/09 | 1 | 59.10 | 13 | 58.98 | 58.70 | -12 | 4,078 | -0.29% |
|
| 2021/12/08 | 1 | 60.10 | 1 | 60.30 | 60.10 | 0 | 4,062 | 0.00% |
|
| 2021/12/07 | 0 | 0.00 | 3 | 60.40 | 60.20 | -3 | 4,099 | -0.07% |
|
| 2021/12/06 | 0 | 0.00 | 1 | 60.40 | 60.20 | -1 | 4,168 | -0.02% |
|
| 2021/12/03 | 0 | 0.00 | 1 | 60.00 | 60.00 | -1 | 4,334 | -0.02% |
|
| 2021/12/02 | 0 | 0.00 | 5 | 60.00 | 59.90 | -5 | 4,470 | -0.11% |
|
| 2021/12/01 | 3 | 59.50 | 4 | 59.38 | 60.10 | -1 | 4,630 | -0.02% |
|
| 2021/11/30 | 2 | 59.50 | 1 | 59.40 | 59.30 | 1 | 4,793 | 0.02% |
|
| 2021/11/29 | 1 | 58.40 | 0 | 0.00 | 58.60 | 1 | 4,886 | 0.02% |
|
| 2021/11/26 | 0 | 0.00 | 0 | 59.70 | 59.00 | 0 | 4,977 | 0.00% |
|
| 2021/11/25 | 0 | 0.00 | 0.1 | 60.90 | 60.70 | -0.1 | 5,004 | 0.00% |
|
| 2021/11/24 | 0 | 0.00 | 10 | 60.95 | 61.10 | -10 | 5,079 | -0.20% |
|
| 2021/11/22 | 1 | 62.20 | 0 | 0.00 | 62.20 | 1 | 5,264 | 0.02% |
|
| 2021/11/19 | 1 | 63.30 | 5.2 | 62.60 | 61.90 | -4.2 | 5,347 | -0.08% |
|
| 2021/11/18 | 6 | 63.18 | 4 | 63.13 | 62.80 | 2 | 5,379 | 0.04% |
|
| 2021/11/17 | 3.1 | 62.77 | 1 | 62.30 | 62.70 | 2.1 | 5,307 | 0.04% |
|
| 2021/11/16 | 3 | 61.23 | 4 | 61.25 | 61.00 | -1 | 5,224 | -0.02% |
|
| 2021/11/15 | 3.1 | 60.94 | 9 | 60.92 | 61.40 | -5.9 | 5,275 | -0.11% |
|
| 2021/11/10 | 0 | 0.00 | 2.2 | 59.89 | 59.80 | -2.2 | 5,739 | -0.04% |
|
| 2021/11/09 | 4.2 | 60.16 | 0 | 0.00 | 60.20 | 4.2 | 5,876 | 0.07% |
|
| 2021/11/08 | 3 | 60.30 | 3 | 60.63 | 60.20 | 0 | 5,900 | 0.00% |
|
| 2021/11/05 | 2 | 60.40 | 0 | 0.00 | 60.20 | 2 | 6,023 | 0.03% |
|
| 2021/11/04 | 1 | 59.80 | 4 | 60.23 | 60.40 | -3 | 6,187 | -0.05% |
|
| 2021/11/02 | 2 | 58.55 | 0 | 0.00 | 58.10 | 2 | 6,409 | 0.03% |
|
| 2021/10/29 | 0 | 0.00 | 2 | 58.80 | 58.60 | -2 | 6,956 | -0.03% |
|
| 2021/10/28 | 2 | 58.80 | 1 | 59.00 | 59.20 | 1 | 7,005 | 0.01% |
|
| 2021/10/27 | 2 | 58.10 | 1 | 58.50 | 58.60 | 1 | 7,162 | 0.01% |
|
| 2021/10/26 | 2 | 57.90 | 2 | 58.10 | 58.10 | 0 | 7,365 | 0.00% |
|
| 2021/10/22 | 1 | 56.70 | 2 | 57.10 | 57.10 | -1 | 7,918 | -0.01% |
|
| 2021/10/21 | 0.3 | 56.50 | 0 | 0.00 | 56.60 | 0.3 | 8,144 | 0.00% |
|
| 2021/10/20 | 1 | 57.00 | 0 | 0.00 | 57.30 | 1 | 8,352 | 0.01% |
|
| 2021/10/19 | 2 | 56.40 | 2 | 56.80 | 57.20 | 0 | 8,481 | 0.00% |
|
| 2021/10/18 | 0 | 0.00 | 6 | 56.18 | 55.50 | -6 | 8,573 | -0.07% |
|
| 2021/10/15 | 0 | 0.00 | 1 | 56.40 | 56.40 | -1 | 8,835 | -0.01% |
|
| 2021/10/13 | 0 | 0.00 | 1 | 54.40 | 54.30 | -1 | 9,232 | -0.01% |
|
| 2021/10/12 | 6 | 55.60 | 0 | 0.00 | 55.60 | 6 | 9,616 | 0.06% |
|
| 2021/10/07 | 1 | 57.10 | 4 | 57.20 | 56.70 | -3 | 9,690 | -0.03% |
|
| 2021/10/06 | 2 | 56.65 | 0 | 0.00 | 55.50 | 2 | 9,818 | 0.02% |
|
| 2021/10/05 | 5 | 55.90 | 4 | 56.18 | 57.20 | 1 | 9,815 | 0.01% |
|
| 2021/10/04 | 3 | 56.00 | 9 | 55.47 | 55.40 | -6 | 9,782 | -0.06% |
|
| 2021/10/01 | 0.4 | 58.20 | 1 | 58.20 | 57.20 | -0.7 | 9,766 | -0.01% |
|
| 2021/09/30 | 0 | 0.00 | 2 | 59.00 | 59.40 | -2 | 9,847 | -0.02% |
|
| 2021/09/29 | 10.4 | 59.27 | 2 | 58.70 | 58.40 | 8.4 | 10,009 | 0.08% |
|
| 2021/09/28 | 2 | 61.40 | 0 | 0.00 | 61.30 | 2 | 10,163 | 0.02% |
|
| 2021/09/27 | 3 | 61.80 | 2 | 61.60 | 62.20 | 1 | 10,199 | 0.01% |
|
| 2021/09/24 | 3 | 62.17 | 0 | 0.00 | 62.40 | 3 | 10,380 | 0.03% |
|
| 2021/09/23 | 4 | 62.00 | 0 | 0.00 | 61.80 | 4 | 10,407 | 0.04% |
|
| 2021/09/22 | 4 | 61.58 | 0 | 0.00 | 61.20 | 4 | 10,444 | 0.04% |
|
| 2021/09/17 | 2 | 63.20 | 0 | 0.00 | 63.10 | 2 | 10,536 | 0.02% |
|
| 2021/09/16 | 0 | 0.00 | 3 | 64.00 | 63.50 | -3 | 10,565 | -0.03% |
|
| 2021/09/15 | 2 | 63.00 | 2 | 63.00 | 62.80 | 0 | 10,627 | 0.00% |
|
| 2021/09/14 | 4 | 64.25 | 1 | 63.90 | 64.10 | 3 | 10,679 | 0.03% |
|
| 2021/09/13 | 2 | 64.25 | 2 | 64.00 | 64.10 | 0 | 10,698 | 0.00% |
|
| 2021/09/10 | 2 | 65.10 | 0 | 0.00 | 65.30 | 2 | 10,720 | 0.02% |
|
| 2021/09/09 | 3 | 64.33 | 1 | 64.30 | 64.60 | 2 | 10,741 | 0.02% |
|
| 2021/09/08 | 11 | 63.38 | 4 | 64.05 | 62.80 | 7 | 10,706 | 0.07% |
|
| 2021/09/07 | 9 | 65.29 | 0 | 0.00 | 66.10 | 9 | 10,607 | 0.08% |
|
| 2021/09/06 | 20 | 66.43 | 14 | 66.51 | 66.20 | 6 | 10,645 | 0.06% |
|
| 2021/09/03 | 5 | 65.92 | 10 | 66.09 | 67.20 | -5 | 10,541 | -0.05% |
|
| 2021/09/02 | 3 | 64.60 | 7 | 65.34 | 64.60 | -4 | 10,414 | -0.04% |
|
| 2021/09/01 | 6 | 64.68 | 0 | 0.00 | 65.60 | 6 | 10,339 | 0.06% |
|
| 2021/08/31 | 6 | 64.35 | 0 | 0.00 | 65.00 | 6 | 10,289 | 0.06% |
|
| 2021/08/30 | 2 | 63.60 | 2.1 | 63.76 | 64.20 | -0.1 | 10,495 | 0.00% |
|
| 2021/08/27 | 34 | 64.16 | 34 | 63.93 | 63.10 | 0 | 10,541 | 0.00% |
|
| 2021/08/26 | 1 | 61.90 | 0 | 0.00 | 62.40 | 1 | 10,410 | 0.01% |
|
| 2021/08/25 | 6 | 62.45 | 3 | 62.30 | 62.50 | 3 | 10,348 | 0.03% |
|
| 2021/08/24 | 2 | 62.00 | 0 | 0.00 | 62.20 | 2 | 10,262 | 0.02% |
|
| 2021/08/23 | 2 | 61.50 | 0 | 0.00 | 61.60 | 2 | 10,185 | 0.02% |
|
| 2021/08/20 | 13 | 59.67 | 5 | 59.98 | 60.20 | 8 | 10,104 | 0.08% |
|
| 2021/08/19 | 6 | 60.25 | 1 | 60.00 | 59.10 | 5 | 10,046 | 0.05% |
|
| 2021/08/18 | 6 | 59.93 | 3 | 59.73 | 62.10 | 3 | 9,937 | 0.03% |
|
| 2021/08/17 | 8 | 61.28 | 10 | 59.76 | 59.20 | -2 | 9,851 | -0.02% |
|
| 2021/08/16 | 5 | 60.38 | 42 | 60.08 | 60.70 | -37 | 9,775 | -0.38% |
|
| 2021/08/13 | 3 | 67.87 | 3 | 66.10 | 65.50 | 0 | 9,433 | 0.00% |
|
| 2021/08/12 | 5 | 67.56 | 96 | 67.78 | 68.60 | -91 | 9,282 | -0.98% |
|
| 2021/08/11 | 1 | 69.60 | 2 | 69.10 | 67.50 | -1 | 9,218 | -0.01% |
|
| 2021/08/10 | 97 | 69.57 | 7 | 69.26 | 70.40 | 90 | 9,120 | 0.99% |
|
| 2021/08/09 | 22 | 70.86 | 6 | 69.73 | 69.90 | 16 | 9,013 | 0.18% |
|
| 2021/08/06 | 6 | 70.87 | 5 | 71.54 | 71.60 | 1 | 8,831 | 0.01% |
|
| 2021/08/05 | 8 | 70.40 | 12 | 70.31 | 71.00 | -4 | 8,767 | -0.05% |
|
| 2021/08/04 | 24 | 69.12 | 16.5 | 68.91 | 68.10 | 7.5 | 8,575 | 0.09% |
|
| 2021/08/03 | 3 | 65.67 | 6 | 65.68 | 66.00 | -3 | 8,370 | -0.04% |
|
| 2021/08/02 | 15 | 65.09 | 8 | 65.65 | 65.50 | 7 | 8,308 | 0.08% |
|
| 2021/07/30 | 8 | 64.34 | 10 | 64.44 | 64.10 | -2 | 8,124 | -0.02% |
|
| 2021/07/29 | 15.3 | 63.46 | 34 | 63.64 | 64.30 | -18.8 | 7,983 | -0.23% |
|
| 2021/07/28 | 5 | 61.20 | 0 | 0.00 | 61.40 | 5 | 7,627 | 0.07% |
|
| 2021/07/27 | 2 | 61.65 | 28 | 61.98 | 62.20 | -26 | 7,613 | -0.34% |
|
| 2021/07/26 | 2 | 63.05 | 20 | 62.27 | 63.10 | -18 | 7,526 | -0.24% |
|
| 2021/07/23 | 11 | 61.54 | 15 | 61.45 | 60.50 | -4 | 7,667 | -0.05% |
|
| 2021/07/22 | 8 | 60.90 | 26 | 60.97 | 60.90 | -18 | 7,936 | -0.23% |
|
| 2021/07/21 | 61 | 60.54 | 3 | 60.27 | 60.10 | 58 | 7,914 | 0.73% |
|
| 2021/07/20 | 13 | 59.56 | 8 | 58.40 | 59.60 | 5 | 7,778 | 0.06% |
|
| 2021/07/19 | 12 | 59.42 | 4 | 59.60 | 59.20 | 8 | 7,653 | 0.10% |
|
| 2021/07/16 | 22 | 60.60 | 14.5 | 59.49 | 60.50 | 7.5 | 7,453 | 0.10% |
|
| 2021/07/15 | 0 | 0.00 | 2 | 58.00 | 58.10 | -2 | 7,075 | -0.03% |
|
| 2021/07/14 | 2 | 57.40 | 0 | 0.00 | 57.20 | 2 | 7,098 | 0.03% |
|
| 2021/07/13 | 3 | 57.93 | 2 | 58.10 | 57.40 | 1 | 7,194 | 0.01% |
|
| 2021/07/12 | 0 | 0.00 | 1 | 57.30 | 56.80 | -1 | 7,081 | -0.01% |
|
| 2021/07/09 | 0 | 0.00 | 2 | 56.70 | 56.50 | -2 | 7,110 | -0.03% |
|
| 2021/07/08 | 2 | 57.00 | 0 | 0.00 | 57.00 | 2 | 7,248 | 0.03% |
|
| 2021/07/07 | 6 | 57.17 | 11 | 57.31 | 56.90 | -5 | 7,335 | -0.07% |
|
| 2021/07/06 | 1 | 58.00 | 25 | 58.36 | 58.30 | -24 | 7,288 | -0.33% |
|
| 2021/07/05 | 19 | 59.52 | 16 | 59.52 | 59.90 | 3 | 7,212 | 0.04% |
|
| 2021/07/02 | 1 | 56.50 | 4 | 56.80 | 57.10 | -3 | 7,022 | -0.04% |
|
| 2021/07/01 | 1 | 57.50 | 14 | 57.17 | 57.10 | -13 | 7,046 | -0.18% |
|
| 2021/06/29 | 8 | 56.10 | 0 | 0.00 | 56.00 | 8 | 6,930 | 0.12% |
|
| 2021/06/28 | 1 | 55.60 | 2 | 56.00 | 55.90 | -1 | 6,901 | -0.01% |
|
| 2021/06/25 | 1 | 55.10 | 0 | 0.00 | 55.00 | 1 | 6,801 | 0.01% |
|
| 2021/06/24 | 11 | 55.90 | 4 | 55.35 | 55.00 | 7 | 6,793 | 0.10% |
|
| 2021/06/23 | 0 | 0.00 | 7 | 54.90 | 54.90 | -7 | 6,745 | -0.10% |
|
| 2021/06/21 | 1 | 53.70 | 1 | 53.80 | 53.80 | 0 | 6,652 | 0.00% |
|
| 2021/06/18 | 1 | 54.70 | 3 | 54.97 | 54.60 | -2 | 6,664 | -0.03% |
|
| 2021/06/17 | 0 | 0.00 | 2.3 | 54.20 | 54.60 | -2.3 | 6,660 | -0.03% |
|
| 2021/06/16 | 3 | 54.10 | 4.1 | 53.97 | 54.20 | -1.1 | 6,703 | -0.02% |
|
| 2021/06/15 | 0 | 0.00 | 13 | 54.38 | 54.50 | -13 | 6,708 | -0.19% |
|
| 2021/06/11 | 0 | 0.00 | 12 | 53.31 | 53.30 | -12 | 6,643 | -0.18% |
|
| 2021/06/10 | 0 | 0.00 | 18 | 53.02 | 52.80 | -18 | 6,690 | -0.27% |
|
| 2021/06/09 | 0 | 0.00 | 2 | 52.90 | 52.80 | -2 | 6,688 | -0.03% |
|
| 2021/06/08 | 3 | 52.77 | 1 | 53.20 | 52.70 | 2 | 6,726 | 0.03% |
|
| 2021/06/07 | 5 | 52.38 | 16 | 53.56 | 52.50 | -11 | 6,780 | -0.16% |
|
| 2021/06/04 | 3 | 52.23 | 33 | 52.17 | 52.50 | -30 | 6,529 | -0.46% |
|
| 2021/06/03 | 0 | 0.00 | 4 | 51.85 | 52.00 | -4 | 6,471 | -0.06% |
|
| 2021/06/02 | 5 | 50.86 | 14 | 50.57 | 50.50 | -9 | 6,451 | -0.14% |
|
| 2021/06/01 | 9 | 51.07 | 2 | 51.20 | 51.00 | 7 | 6,501 | 0.11% |
|
| 2021/05/28 | 0 | 0.00 | 1 | 50.20 | 50.20 | -1 | 6,544 | -0.02% |
|
| 2021/05/26 | 1.3 | 49.56 | 0 | 0.00 | 49.35 | 1.3 | 6,653 | 0.02% |
|
| 2021/05/25 | 0 | 0.00 | 7 | 49.71 | 49.45 | -7 | 6,734 | -0.10% |
|
| 2021/05/24 | 9 | 47.99 | 21 | 48.18 | 48.65 | -12 | 6,795 | -0.18% |
|
| 2021/05/21 | 1 | 47.85 | 1 | 48.00 | 47.85 | 0 | 6,846 | 0.00% |
|
| 2021/05/19 | 2 | 48.08 | 0 | 0.00 | 48.45 | 2 | 7,102 | 0.03% |
|
| 2021/05/18 | 10 | 48.20 | 1 | 47.65 | 48.35 | 9 | 7,172 | 0.13% |
|
| 2021/05/17 | 3 | 46.20 | 6 | 45.02 | 44.95 | -3 | 7,324 | -0.04% |
|
| 2021/05/14 | 2 | 48.28 | 1 | 48.85 | 48.10 | 1 | 7,331 | 0.01% |
|
| 2021/05/13 | 6 | 45.56 | 6 | 47.32 | 47.80 | 0 | 7,333 | 0.00% |
|
| 2021/05/12 | 5 | 47.95 | 2 | 46.50 | 47.15 | 3 | 7,325 | 0.04% |
|
| 2021/05/11 | 14 | 50.20 | 10 | 49.99 | 49.65 | 4 | 7,256 | 0.06% |
|
| 2021/05/10 | 22 | 51.49 | 1 | 51.80 | 51.40 | 21 | 7,265 | 0.29% |
|
| 2021/05/07 | 3 | 51.13 | 1 | 51.30 | 51.90 | 2 | 7,393 | 0.03% |
|
| 2021/05/06 | 16 | 51.07 | 6 | 51.32 | 50.60 | 10 | 7,539 | 0.13% |
|
| 2021/05/05 | 33 | 51.88 | 0 | 0.00 | 51.20 | 33 | 7,670 | 0.43% |
|
| 2021/05/04 | 4 | 51.60 | 7 | 51.56 | 52.10 | -3 | 7,998 | -0.04% |
|
| 2021/05/03 | 8 | 52.78 | 18 | 53.14 | 52.40 | -10 | 8,133 | -0.12% |
|
| 2021/04/29 | 26 | 55.01 | 23.1 | 55.49 | 54.60 | 2.9 | 8,583 | 0.03% |
|
| 2021/04/28 | 8 | 54.81 | 75 | 54.71 | 55.80 | -67 | 9,138 | -0.73% |
|
| 2021/04/27 | 0 | 0.00 | 7 | 53.10 | 53.00 | -7 | 9,147 | -0.08% |
|
| 2021/04/26 | 3 | 52.77 | 8 | 52.53 | 52.90 | -5 | 9,166 | -0.05% |
|
| 2021/04/23 | 0 | 0.00 | 3 | 51.17 | 51.60 | -3 | 9,114 | -0.03% |
|
| 2021/04/22 | 4 | 51.80 | 5 | 51.42 | 50.80 | -1 | 9,255 | -0.01% |
|
| 2021/04/20 | 11 | 51.77 | 0 | 0.00 | 52.10 | 11 | 9,501 | 0.12% |
|
| 2021/04/19 | 19 | 51.04 | 12 | 51.79 | 52.00 | 7 | 9,620 | 0.07% |
|
| 2021/04/16 | 25 | 49.99 | 3 | 50.10 | 50.10 | 22 | 9,541 | 0.23% |
|
| 2021/04/15 | 36 | 49.99 | 4 | 50.03 | 50.10 | 32 | 9,665 | 0.33% |
|
| 2021/04/14 | 22 | 49.33 | 6 | 49.70 | 49.90 | 16 | 9,702 | 0.16% |
|
| 2021/04/13 | 11 | 51.24 | 7 | 51.23 | 50.30 | 4 | 9,875 | 0.04% |
|
| 2021/04/12 | 1 | 51.60 | 9 | 52.00 | 51.60 | -8 | 10,141 | -0.08% |
|
| 2021/04/09 | 6 | 52.43 | 2 | 52.75 | 52.40 | 4 | 10,152 | 0.04% |
|
| 2021/04/08 | 0 | 0.00 | 6 | 53.30 | 53.20 | -6 | 10,072 | -0.06% |
|
| 2021/04/07 | 1 | 53.00 | 1 | 53.00 | 53.30 | 0 | 10,044 | 0.00% |
|
| 2021/04/06 | 3 | 52.80 | 2 | 53.00 | 53.10 | 1 | 10,017 | 0.01% |
|
| 2021/04/01 | 4 | 52.20 | 0 | 0.00 | 52.20 | 4 | 9,931 | 0.04% |
|
| 2021/03/31 | 2 | 52.10 | 0 | 0.00 | 52.30 | 2 | 9,994 | 0.02% |
|
| 2021/03/30 | 2 | 52.30 | 0 | 0.00 | 52.50 | 2 | 10,084 | 0.02% |
|
| 2021/03/29 | 1 | 52.20 | 3 | 52.37 | 52.20 | -2 | 10,092 | -0.02% |
|
| 2021/03/26 | 2 | 52.35 | 1 | 52.70 | 52.10 | 1 | 10,136 | 0.01% |
|
| 2021/03/25 | 0 | 0.00 | 4 | 52.03 | 51.90 | -4 | 10,177 | -0.04% |
|
| 2021/03/24 | 2 | 52.25 | 5 | 52.28 | 52.10 | -3 | 10,204 | -0.03% |
|
| 2021/03/23 | 1 | 52.40 | 14 | 52.55 | 52.50 | -13 | 10,219 | -0.13% |
|
| 2021/03/22 | 6 | 52.83 | 14 | 52.71 | 52.60 | -8 | 10,244 | -0.08% |
|
| 2021/03/19 | 3 | 52.73 | 5 | 52.68 | 53.10 | -2 | 10,233 | -0.02% |
|
| 2021/03/18 | 1 | 52.40 | 1 | 52.50 | 52.60 | 0 | 10,229 | 0.00% |
|
| 2021/03/17 | 4 | 52.00 | 11 | 51.96 | 52.10 | -7 | 10,319 | -0.07% |
|
| 2021/03/16 | 14 | 52.88 | 3 | 53.03 | 52.60 | 11 | 10,304 | 0.11% |
|
| 2021/03/15 | 2 | 52.20 | 3 | 52.33 | 52.30 | -1 | 10,349 | -0.01% |
|
| 2021/03/12 | 1 | 51.90 | 2 | 52.45 | 52.00 | -1 | 10,422 | -0.01% |
|
| 2021/03/11 | 7 | 51.89 | 4 | 51.80 | 51.80 | 3 | 10,551 | 0.03% |
|
| 2021/03/10 | 2 | 50.75 | 2 | 50.80 | 50.70 | 0 | 10,568 | 0.00% |
|
| 2021/03/09 | 7 | 50.29 | 2 | 49.30 | 50.50 | 5 | 10,669 | 0.05% |
|
| 2021/03/08 | 1 | 50.40 | 6 | 50.50 | 50.10 | -5 | 10,732 | -0.05% |
|
| 2021/03/05 | 11 | 50.17 | 10 | 50.10 | 50.30 | 1 | 10,830 | 0.01% |
|
| 2021/03/04 | 1 | 50.20 | 6 | 50.72 | 50.20 | -5 | 10,990 | -0.05% |
|
| 2021/03/03 | 1 | 50.70 | 2 | 50.55 | 50.80 | -1 | 11,040 | -0.01% |
|
| 2021/03/02 | 5.1 | 51.21 | 6 | 51.22 | 50.70 | -0.9 | 11,148 | -0.01% |
|
| 2021/02/26 | 4 | 50.55 | 4 | 50.68 | 50.60 | 0 | 11,411 | 0.00% |
|
| 2021/02/25 | 9 | 51.49 | 6 | 51.60 | 51.20 | 3 | 11,762 | 0.03% |
|
| 2021/02/24 | 1 | 51.40 | 2 | 51.90 | 51.30 | -1 | 11,867 | -0.01% |
|
| 2021/02/23 | 3 | 51.43 | 3 | 51.63 | 51.90 | 0 | 11,835 | 0.00% |
|
| 2021/02/22 | 17 | 51.77 | 19 | 51.39 | 51.90 | -2 | 11,850 | -0.02% |
|
| 2021/02/19 | 5 | 50.74 | 5 | 51.00 | 51.10 | 0 | 11,822 | 0.00% |
|
| 2021/02/18 | 16 | 51.52 | 8 | 51.55 | 51.80 | 8 | 11,754 | 0.07% |
|
| 2021/02/17 | 27 | 51.78 | 0 | 0.00 | 52.00 | 27 | 11,727 | 0.23% |
|
| 2021/02/05 | 6 | 50.15 | 4 | 50.13 | 50.30 | 2 | 11,515 | 0.02% |
|
| 2021/02/04 | 6 | 49.63 | 3 | 49.68 | 49.60 | 3 | 11,440 | 0.03% |
|
| 2021/02/03 | 31 | 49.00 | 4 | 49.10 | 49.15 | 27 | 11,480 | 0.24% |
|
| 2021/02/02 | 13 | 49.32 | 4 | 49.00 | 49.50 | 9 | 11,469 | 0.08% |
|
| 2021/02/01 | 16 | 48.05 | 8 | 48.13 | 48.25 | 8 | 11,515 | 0.07% |
|
| 2021/01/29 | 7 | 49.34 | 11 | 48.65 | 48.65 | -4 | 11,479 | -0.03% |
|
| 2021/01/28 | 7 | 49.98 | 3 | 49.85 | 50.00 | 4 | 11,335 | 0.04% |
|
| 2021/01/27 | 15 | 51.18 | 1 | 51.90 | 51.20 | 14 | 11,155 | 0.13% |
|
| 2021/01/26 | 20 | 52.29 | 21 | 53.49 | 52.50 | -1 | 10,929 | -0.01% |
|
| 2021/01/25 | 10 | 51.80 | 3 | 52.03 | 51.80 | 7 | 10,533 | 0.07% |
|
| 2021/01/22 | 7 | 52.40 | 9 | 52.10 | 52.50 | -2 | 10,241 | -0.02% |
|
| 2021/01/21 | 64 | 51.03 | 46 | 51.46 | 51.50 | 18 | 9,656 | 0.19% |
|
| 2021/01/20 | 5 | 48.77 | 44 | 48.51 | 48.25 | -39 | 8,712 | -0.45% |
|
| 2021/01/19 | 19 | 47.83 | 30 | 47.77 | 47.60 | -11 | 8,273 | -0.13% |
|
| 2021/01/18 | 22 | 46.45 | 12 | 46.58 | 46.80 | 10 | 8,138 | 0.12% |
|
| 2021/01/15 | 17 | 47.84 | 15 | 48.12 | 47.25 | 2 | 8,052 | 0.02% |
|
| 2021/01/14 | 7 | 47.99 | 23 | 48.34 | 48.50 | -16 | 7,888 | -0.20% |
|
| 2021/01/13 | 6 | 47.58 | 2 | 47.30 | 47.45 | 4 | 7,663 | 0.05% |
|
| 2021/01/12 | 6 | 47.30 | 10 | 47.53 | 46.50 | -4 | 7,496 | -0.05% |
|
| 2021/01/11 | 3 | 47.13 | 0 | 0.00 | 47.20 | 3 | 7,296 | 0.04% |
|
| 2021/01/08 | 13 | 46.55 | 11 | 46.62 | 47.05 | 2 | 7,211 | 0.03% |
|
| 2021/01/07 | 4 | 46.63 | 1 | 46.65 | 46.60 | 3 | 7,045 | 0.04% |
|
| 2021/01/06 | 16 | 47.23 | 5 | 46.90 | 46.65 | 11 | 6,942 | 0.16% |
|
| 2021/01/05 | 12 | 47.14 | 18 | 47.07 | 48.25 | -6 | 6,586 | -0.09% |
|
| 2021/01/04 | 4 | 45.91 | 1 | 45.30 | 46.10 | 3 | 6,217 | 0.05% |
|
| 2020/12/31 | 2 | 45.53 | 1 | 45.30 | 45.25 | 1 | 6,143 | 0.02% |
|
| 2020/12/30 | 2 | 45.40 | 1 | 45.65 | 45.65 | 1 | 6,166 | 0.02% |
|
| 2020/12/29 | 2 | 45.35 | 2 | 45.20 | 45.25 | 0 | 6,233 | 0.00% |
|
| 2020/12/28 | 0 | 0.00 | 2 | 46.03 | 45.70 | -2 | 6,188 | -0.03% |
|
| 2020/12/25 | 9 | 46.02 | 4 | 46.11 | 45.90 | 5 | 6,182 | 0.08% |
|
| 2020/12/24 | 1 | 45.90 | 0 | 0.00 | 45.90 | 1 | 6,150 | 0.02% |
|
| 2020/12/23 | 0 | 0.00 | 2 | 44.70 | 44.75 | -2 | 6,097 | -0.03% |
|
| 2020/12/22 | 3 | 45.02 | 4 | 45.60 | 44.70 | -1 | 6,102 | -0.02% |
|
| 2020/12/21 | 2 | 45.25 | 15 | 44.39 | 45.50 | -13 | 6,046 | -0.21% |
|
| 2020/12/18 | 4 | 45.20 | 2 | 44.95 | 44.80 | 2 | 5,954 | 0.03% |
|
| 2020/12/17 | 3 | 45.32 | 1 | 45.35 | 45.40 | 2 | 5,901 | 0.03% |
|
| 2020/12/16 | 4 | 45.70 | 1 | 45.40 | 45.80 | 3 | 5,882 | 0.05% |
|
| 2020/12/15 | 11 | 44.92 | 14 | 44.80 | 44.70 | -3 | 5,803 | -0.05% |
|
| 2020/12/14 | 2 | 45.25 | 0 | 0.00 | 45.45 | 2 | 5,763 | 0.03% |
|
| 2020/12/11 | 7 | 45.08 | 5 | 44.91 | 45.05 | 2 | 5,722 | 0.03% |
|
| 2020/12/10 | 0 | 0.00 | 2 | 45.95 | 45.70 | -2 | 5,615 | -0.04% |
|
| 2020/12/09 | 12 | 46.98 | 3 | 46.87 | 46.65 | 9 | 5,521 | 0.16% |
|
| 2020/12/08 | 2 | 45.78 | 3 | 45.55 | 45.90 | -1 | 5,368 | -0.02% |
|
| 2020/12/07 | 10 | 46.08 | 3 | 46.13 | 46.00 | 7 | 5,281 | 0.13% |
|
| 2020/12/04 | 4 | 45.48 | 22 | 45.40 | 45.45 | -18 | 5,122 | -0.35% |
|
| 2020/12/03 | 1 | 45.20 | 10 | 45.40 | 45.15 | -9 | 5,005 | -0.18% |
|
| 2020/12/02 | 2 | 45.20 | 2 | 45.10 | 45.15 | 0 | 4,911 | 0.00% |
|
| 2020/12/01 | 2 | 44.93 | 2 | 44.90 | 45.10 | 0 | 4,885 | 0.00% |
|
| 2020/11/30 | 6 | 45.02 | 9 | 44.93 | 45.15 | -3 | 4,780 | -0.06% |
|
| 2020/11/27 | 1 | 44.55 | 3 | 44.50 | 44.40 | -2 | 4,597 | -0.04% |
|
| 2020/11/26 | 10 | 44.14 | 8 | 44.44 | 44.55 | 2 | 4,514 | 0.04% |
|
| 2020/11/25 | 9 | 43.88 | 8 | 44.33 | 44.35 | 1 | 4,389 | 0.02% |
|
| 2020/11/24 | 12 | 44.34 | 2 | 44.50 | 44.30 | 10 | 4,075 | 0.25% |
|
| 2020/11/23 | 12 | 43.13 | 6 | 43.16 | 43.30 | 6 | 3,704 | 0.16% |
|
| 2020/11/20 | 1 | 41.75 | 5 | 42.11 | 42.40 | -4 | 3,549 | -0.11% |
|
| 2020/11/19 | 11 | 42.39 | 7 | 42.39 | 42.20 | 4 | 3,505 | 0.11% |
|
| 2020/11/18 | 1 | 42.00 | 92 | 41.83 | 42.50 | -91 | 3,469 | -2.62% |
|
| 2020/11/17 | 0 | 0.00 | 1 | 41.65 | 41.40 | -1 | 3,468 | -0.03% |
|
| 2020/11/16 | 33 | 41.17 | 1 | 41.40 | 41.30 | 32 | 3,595 | 0.89% |
|
| 2020/11/13 | 1 | 40.80 | 0 | 0.00 | 40.80 | 1 | 3,699 | 0.03% |
|
| 2020/11/12 | 15 | 40.55 | 11 | 40.75 | 40.60 | 4 | 3,850 | 0.10% |
|
| 2020/11/11 | 2 | 40.63 | 9 | 41.09 | 41.10 | -7 | 3,897 | -0.18% |
|
| 2020/11/10 | 1 | 40.15 | 8 | 40.39 | 40.35 | -7 | 3,812 | -0.18% |
|
| 2020/11/09 | 63 | 40.45 | 4 | 40.04 | 40.60 | 59 | 3,780 | 1.56% |
|
| 2020/11/06 | 8 | 39.32 | 104 | 39.10 | 39.25 | -96 | 3,704 | -2.59% |
大賣/
|
| 2020/11/05 | 5 | 38.32 | 0 | 0.00 | 38.40 | 5 | 3,671 | 0.14% |
|
| 2020/11/04 | 1 | 37.95 | 2 | 38.05 | 38.10 | -1 | 3,692 | -0.03% |
|
| 2020/11/03 | 1 | 37.85 | 0 | 0.00 | 37.90 | 1 | 3,752 | 0.03% |
|
| 2020/10/30 | 12 | 38.00 | 0 | 0.00 | 37.70 | 12 | 4,031 | 0.30% |
|
| 2020/10/28 | 1 | 38.40 | 1 | 38.40 | 38.35 | 0 | 4,110 | 0.00% |
|
| 2020/10/27 | 1 | 38.60 | 0 | 0.00 | 38.65 | 1 | 4,168 | 0.02% |
|
| 2020/10/26 | 0 | 0.00 | 1 | 38.95 | 38.80 | -1 | 4,200 | -0.02% |
|
| 2020/10/23 | 0 | 0.00 | 56 | 39.09 | 39.05 | -56 | 4,253 | -1.32% |
|
| 2020/10/21 | 4 | 38.84 | 0 | 0.00 | 38.75 | 4 | 4,722 | 0.08% |
|
| 2020/10/20 | 0 | 0.00 | 53 | 38.98 | 38.95 | -53 | 5,001 | -1.06% |
|
| 2020/10/19 | 0 | 0.00 | 1 | 38.65 | 38.65 | -1 | 5,211 | -0.02% |
|
| 2020/10/16 | 1 | 38.70 | 2 | 38.60 | 38.40 | -1 | 5,360 | -0.02% |
|
| 2020/10/15 | 2 | 39.03 | 0 | 0.00 | 38.85 | 2 | 5,415 | 0.04% |
|
| 2020/10/12 | 1 | 39.35 | 1 | 39.35 | 38.85 | 0 | 5,618 | 0.00% |
|
| 2020/10/08 | 5 | 39.32 | 2 | 39.30 | 39.30 | 3 | 5,736 | 0.05% |
|
| 2020/10/07 | 0 | 0.00 | 3 | 38.68 | 39.30 | -3 | 5,971 | -0.05% |
|
| 2020/10/06 | 8 | 38.67 | 4 | 38.79 | 38.50 | 4 | 6,109 | 0.07% |
|
| 2020/10/05 | 3 | 37.87 | 0 | 0.00 | 38.00 | 3 | 6,152 | 0.05% |
|
| 2020/09/30 | 0 | 0.00 | 1 | 37.55 | 37.75 | -1 | 6,252 | -0.02% |
|
| 2020/09/29 | 5 | 37.50 | 2 | 37.53 | 37.20 | 3 | 6,332 | 0.05% |
|
| 2020/09/28 | 202 | 37.54 | 5 | 36.84 | 37.60 | 197 | 6,483 | 3.04% |
大買/鉅額交易
|
| 2020/09/25 | 2 | 37.80 | 9 | 36.90 | 37.00 | -7 | 6,641 | -0.11% |
|
| 2020/09/24 | 2 | 37.98 | 2 | 37.95 | 37.80 | 0 | 6,814 | 0.00% |
|
| 2020/09/23 | 2 | 38.55 | 6 | 38.57 | 38.40 | -4 | 6,914 | -0.06% |
|
| 2020/09/22 | 1 | 38.75 | 1 | 38.80 | 38.70 | 0 | 7,057 | 0.00% |
|
| 2020/09/21 | 3 | 39.47 | 6 | 39.71 | 39.15 | -3 | 7,236 | -0.04% |
|
| 2020/09/18 | 3 | 39.80 | 0 | 0.00 | 39.80 | 3 | 7,473 | 0.04% |
|
| 2020/09/17 | 1 | 40.00 | 0 | 0.00 | 40.00 | 1 | 7,602 | 0.01% |
|
| 2020/09/16 | 1 | 40.45 | 7 | 40.41 | 40.10 | -6 | 7,867 | -0.08% |
|
| 2020/09/15 | 1 | 40.20 | 1 | 40.05 | 40.00 | 0 | 8,011 | 0.00% |
|
| 2020/09/11 | 2 | 38.85 | 10 | 38.91 | 38.85 | -8 | 8,070 | -0.10% |
|
| 2020/09/10 | 3 | 39.55 | 1 | 39.25 | 39.15 | 2 | 8,076 | 0.02% |
|
| 2020/09/09 | 6 | 39.10 | 2 | 38.98 | 39.60 | 4 | 8,076 | 0.05% |
|
| 2020/09/08 | 4 | 39.19 | 8 | 39.26 | 38.90 | -4 | 8,056 | -0.05% |
|
| 2020/09/07 | 22 | 39.51 | 2 | 39.50 | 39.20 | 20 | 8,087 | 0.25% |
|
| 2020/09/04 | 7 | 39.26 | 12 | 39.40 | 39.85 | -5 | 8,172 | -0.06% |
|
| 2020/09/02 | 8 | 39.01 | 0 | 0.00 | 39.05 | 8 | 8,129 | 0.10% |
|
| 2020/09/01 | 1 | 38.25 | 1 | 38.05 | 38.25 | 0 | 8,157 | 0.00% |
|
| 2020/08/31 | 0 | 0.00 | 1 | 38.45 | 38.15 | -1 | 8,196 | -0.01% |
|
| 2020/08/27 | 13 | 38.74 | 0 | 0.00 | 38.45 | 13 | 8,380 | 0.16% |
|
| 2020/08/26 | 2 | 38.75 | 1 | 38.80 | 39.35 | 1 | 8,773 | 0.01% |
|
| 2020/08/25 | 2 | 38.70 | 1 | 38.70 | 38.75 | 1 | 8,874 | 0.01% |
|
| 2020/08/24 | 4 | 38.38 | 0 | 0.00 | 38.35 | 4 | 8,879 | 0.05% |
|
| 2020/08/21 | 25 | 38.83 | 10 | 38.75 | 38.85 | 15 | 8,865 | 0.17% |
|
| 2020/08/20 | 4 | 39.18 | 34 | 38.66 | 38.80 | -30 | 8,757 | -0.34% |
|
| 2020/08/19 | 17 | 41.49 | 0 | 0.00 | 41.20 | 17 | 8,651 | 0.20% |
|
| 2020/08/18 | 7 | 42.79 | 0 | 0.00 | 42.60 | 7 | 8,541 | 0.08% |
|
| 2020/08/17 | 5 | 44.14 | 2 | 43.68 | 44.40 | 3 | 8,442 | 0.04% |
|
| 2020/08/13 | 2 | 42.65 | 1 | 43.00 | 42.80 | 1 | 8,505 | 0.01% |
|
| 2020/08/12 | 7 | 42.36 | 3 | 42.48 | 42.55 | 4 | 8,485 | 0.05% |
|
| 2020/08/11 | 4 | 43.18 | 3 | 43.15 | 43.05 | 1 | 8,490 | 0.01% |
|
| 2020/08/10 | 3 | 44.43 | 0 | 0.00 | 43.85 | 3 | 8,497 | 0.04% |
|
| 2020/08/07 | 5 | 44.53 | 1 | 44.40 | 44.40 | 4 | 8,504 | 0.05% |
|
| 2020/08/06 | 8 | 44.61 | 2 | 44.28 | 44.25 | 6 | 8,486 | 0.07% |
|
| 2020/08/05 | 13 | 44.86 | 5 | 44.23 | 44.95 | 8 | 8,407 | 0.10% |
|
| 2020/08/03 | 6 | 43.04 | 1 | 43.00 | 42.85 | 5 | 8,356 | 0.06% |
|
| 2020/07/31 | 3 | 43.70 | 0.1 | 43.60 | 43.70 | 2.9 | 8,432 | 0.03% |
|
| 2020/07/30 | 0 | 42.60 | 0 | 0.00 | 42.60 | 0 | 8,487 | 0.00% |
|
| 2020/07/29 | 3 | 42.18 | 10 | 42.13 | 42.25 | -7 | 8,535 | -0.08% |
|
| 2020/07/28 | 4 | 43.35 | 2 | 43.95 | 42.50 | 2 | 8,563 | 0.02% |
|
| 2020/07/27 | 16 | 44.29 | 3 | 44.07 | 42.90 | 13 | 8,376 | 0.16% |
|
| 2020/07/24 | 19 | 47.01 | 7 | 46.93 | 46.40 | 12 | 8,234 | 0.15% |
|
| 2020/07/23 | 8 | 47.09 | 13.4 | 47.44 | 47.65 | -5.4 | 7,997 | -0.07% |
|
| 2020/07/22 | 3 | 45.88 | 5 | 46.01 | 45.90 | -2 | 7,848 | -0.03% |
|
| 2020/07/21 | 2 | 45.53 | 0 | 0.00 | 45.15 | 2 | 7,748 | 0.03% |
|
| 2020/07/20 | 4 | 45.04 | 5 | 44.85 | 44.90 | -1 | 7,722 | -0.01% |
|
| 2020/07/17 | 5 | 44.86 | 0 | 0.00 | 44.65 | 5 | 7,696 | 0.06% |
|
| 2020/07/16 | 0 | 0.00 | 0.3 | 44.80 | 44.95 | -0.3 | 7,642 | 0.00% |
|
| 2020/07/15 | 5.4 | 44.74 | 0 | 0.00 | 44.60 | 5.4 | 7,600 | 0.07% |
|
| 2020/07/14 | 6 | 45.37 | 17 | 45.72 | 45.30 | -11 | 7,529 | -0.15% |
|
| 2020/07/13 | 7 | 44.51 | 4 | 44.31 | 44.90 | 3 | 7,316 | 0.04% |
|
| 2020/07/10 | 2 | 43.00 | 7 | 43.06 | 42.70 | -5 | 7,179 | -0.07% |
|
| 2020/07/09 | 0 | 0.00 | 1 | 44.05 | 44.05 | -1 | 7,102 | -0.01% |
|
| 2020/07/08 | 2 | 44.50 | 1 | 44.30 | 44.40 | 1 | 7,012 | 0.01% |
|
| 2020/07/07 | 2 | 43.00 | 13 | 43.65 | 44.00 | -11 | 6,913 | -0.16% |
|
| 2020/07/06 | 2 | 43.90 | 10 | 43.93 | 44.00 | -8 | 6,756 | -0.12% |
|
| 2020/07/03 | 5 | 42.60 | 8 | 42.68 | 42.65 | -3 | 6,612 | -0.05% |
|
| 2020/07/02 | 0 | 0.00 | 12 | 41.40 | 41.65 | -12 | 6,503 | -0.18% |
|
| 2020/07/01 | 1 | 41.40 | 14 | 40.88 | 41.05 | -13 | 6,419 | -0.20% |
|
| 2020/06/30 | 12 | 41.08 | 6 | 41.43 | 40.60 | 6 | 6,277 | 0.10% |
|
| 2020/06/29 | 9 | 40.86 | 24 | 40.95 | 40.75 | -15 | 6,115 | -0.25% |
|
| 2020/06/24 | 3 | 39.60 | 11 | 40.02 | 39.95 | -8 | 5,881 | -0.14% |
|
| 2020/06/23 | 0 | 0.00 | 14 | 39.76 | 39.80 | -14 | 5,784 | -0.24% |
|
| 2020/06/22 | 4 | 38.88 | 4 | 38.99 | 39.00 | 0 | 5,541 | 0.00% |
|
| 2020/06/19 | 1 | 38.15 | 20 | 38.36 | 38.15 | -19 | 5,420 | -0.35% |
|
| 2020/06/18 | 0 | 0.00 | 29 | 38.13 | 38.00 | -29 | 5,402 | -0.54% |
|
| 2020/06/17 | 4 | 37.64 | 3 | 37.77 | 37.55 | 1 | 5,375 | 0.02% |
|
| 2020/06/16 | 4 | 37.48 | 2 | 37.48 | 37.65 | 2 | 5,426 | 0.04% |
|
| 2020/06/15 | 0 | 0.00 | 7 | 37.00 | 36.80 | -7 | 5,539 | -0.13% |
|
| 2020/06/12 | 0 | 0.00 | 16 | 36.23 | 37.00 | -16 | 5,582 | -0.29% |
|
| 2020/06/11 | 9 | 37.47 | 1 | 37.05 | 36.85 | 8 | 5,657 | 0.14% |
|
| 2020/06/10 | 1 | 38.00 | 4 | 37.95 | 38.10 | -3 | 5,592 | -0.05% |
|
| 2020/06/09 | 3 | 38.53 | 2 | 38.38 | 38.30 | 1 | 5,666 | 0.02% |
|
| 2020/06/08 | 15 | 38.60 | 16 | 38.54 | 38.35 | -1 | 5,734 | -0.02% |
|
| 2020/06/05 | 15 | 38.40 | 0 | 0.00 | 38.30 | 15 | 5,734 | 0.26% |
|
| 2020/06/04 | 6 | 38.23 | 5 | 38.15 | 38.10 | 1 | 5,746 | 0.02% |
|
| 2020/06/03 | 11 | 38.56 | 0 | 0.00 | 38.35 | 11 | 5,750 | 0.19% |
|
| 2020/06/02 | 65 | 39.42 | 41 | 39.46 | 39.05 | 24 | 5,647 | 0.42% |
|
| 2020/06/01 | 4 | 38.31 | 20 | 38.55 | 38.80 | -16 | 5,352 | -0.30% |
|
| 2020/05/29 | 6 | 37.73 | 2 | 37.73 | 37.40 | 4 | 5,230 | 0.08% |
|
| 2020/05/28 | 5 | 37.55 | 1 | 37.70 | 37.30 | 4 | 5,229 | 0.08% |
|
| 2020/05/27 | 0 | 0.00 | 1 | 37.80 | 37.70 | -1 | 5,231 | -0.02% |
|
| 2020/05/26 | 4 | 37.64 | 4 | 37.90 | 37.90 | 0 | 5,239 | 0.00% |
|
| 2020/05/25 | 7 | 37.39 | 2 | 37.40 | 37.55 | 5 | 5,179 | 0.10% |
|
| 2020/05/22 | 7 | 38.12 | 10 | 38.04 | 37.90 | -3 | 5,135 | -0.06% |
|
| 2020/05/21 | 1 | 38.30 | 22 | 38.40 | 38.40 | -21 | 5,069 | -0.41% |
|
| 2020/05/20 | 2 | 37.05 | 8 | 37.51 | 37.75 | -6 | 4,971 | -0.12% |
|
| 2020/05/19 | 7 | 36.97 | 3 | 36.85 | 36.80 | 4 | 4,916 | 0.08% |
|
| 2020/05/18 | 10 | 36.94 | 45 | 36.96 | 36.60 | -35 | 4,908 | -0.71% |
|
| 2020/05/15 | 6 | 37.31 | 10 | 37.24 | 37.20 | -4 | 4,849 | -0.08% |
|
| 2020/05/14 | 5 | 37.95 | 5 | 37.75 | 37.40 | 0 | 4,813 | 0.00% |
|
| 2020/05/13 | 12 | 37.83 | 22 | 37.75 | 38.15 | -10 | 4,799 | -0.21% |
|
| 2020/05/12 | 5 | 37.82 | 1 | 37.75 | 37.75 | 4 | 4,773 | 0.08% |
|
| 2020/05/11 | 14 | 38.25 | 3 | 38.18 | 38.15 | 11 | 4,764 | 0.23% |
|
| 2020/05/08 | 8 | 38.13 | 11 | 38.10 | 37.95 | -3 | 4,715 | -0.06% |
|
| 2020/05/07 | 7 | 38.28 | 6 | 38.31 | 38.20 | 1 | 4,648 | 0.02% |
|
| 2020/05/06 | 6 | 37.37 | 9 | 37.52 | 37.65 | -3 | 4,524 | -0.07% |
|
| 2020/05/05 | 10 | 37.18 | 5 | 37.47 | 37.00 | 5 | 4,445 | 0.11% |
|
| 2020/05/04 | 26 | 36.80 | 13 | 36.85 | 36.85 | 13 | 4,396 | 0.30% |
|
| 2020/04/30 | 7 | 36.44 | 9 | 36.50 | 36.60 | -2 | 4,337 | -0.05% |
|
| 2020/04/29 | 27 | 35.91 | 14 | 36.03 | 36.10 | 13 | 4,348 | 0.30% |
|
| 2020/04/28 | 10 | 35.84 | 11 | 35.98 | 35.75 | -1 | 4,305 | -0.02% |
|
| 2020/04/27 | 5 | 35.59 | 2 | 35.63 | 35.65 | 3 | 4,374 | 0.07% |
|
| 2020/04/24 | 4 | 35.01 | 6 | 35.03 | 35.25 | -2 | 4,323 | -0.05% |
|
| 2020/04/23 | 14 | 34.69 | 5 | 34.82 | 34.80 | 9 | 4,302 | 0.21% |
|
| 2020/04/22 | 2 | 33.98 | 2 | 34.10 | 34.40 | 0 | 4,335 | 0.00% |
|
| 2020/04/21 | 6 | 34.43 | 6 | 34.15 | 33.85 | 0 | 4,396 | 0.00% |
|
| 2020/04/20 | 6 | 34.54 | 7 | 34.69 | 34.70 | -1 | 4,413 | -0.02% |
|
| 2020/04/17 | 22 | 34.88 | 14 | 34.82 | 34.65 | 8 | 4,417 | 0.18% |
|
| 2020/04/16 | 8 | 34.48 | 9 | 34.72 | 34.90 | -1 | 4,361 | -0.02% |
|
| 2020/04/15 | 16 | 34.40 | 6 | 34.52 | 34.35 | 10 | 4,377 | 0.23% |
|
| 2020/04/14 | 5 | 33.93 | 7 | 34.16 | 34.30 | -2 | 4,378 | -0.05% |
|
| 2020/04/13 | 4 | 33.68 | 3 | 33.63 | 33.50 | 1 | 4,340 | 0.02% |
|
| 2020/04/10 | 2 | 33.75 | 6 | 33.77 | 33.70 | -4 | 4,361 | -0.09% |
|
| 2020/04/09 | 3 | 33.65 | 17 | 33.72 | 33.65 | -14 | 4,384 | -0.32% |
|
| 2020/04/08 | 2 | 33.38 | 4 | 33.56 | 33.80 | -2 | 4,343 | -0.05% |
|
| 2020/04/07 | 15 | 32.87 | 12 | 32.81 | 33.25 | 3 | 4,274 | 0.07% |
|
| 2020/04/06 | 10 | 31.68 | 6 | 31.67 | 31.80 | 4 | 4,221 | 0.09% |
|
| 2020/04/01 | 3 | 30.93 | 4 | 31.04 | 31.20 | -1 | 4,218 | -0.02% |
|
| 2020/03/31 | 8 | 30.82 | 3 | 31.12 | 30.95 | 5 | 4,305 | 0.12% |
|
| 2020/03/30 | 7 | 30.54 | 8 | 30.44 | 30.70 | -1 | 4,281 | -0.02% |
|
| 2020/03/27 | 9 | 31.23 | 7 | 31.08 | 30.65 | 2 | 4,276 | 0.05% |
|
| 2020/03/26 | 10 | 30.84 | 9 | 30.98 | 31.00 | 1 | 4,231 | 0.02% |
|
| 2020/03/25 | 25 | 31.52 | 8 | 31.48 | 31.15 | 17 | 4,200 | 0.40% |
|
| 2020/03/24 | 7 | 29.99 | 7 | 30.09 | 30.25 | 0 | 4,152 | 0.00% |
|
| 2020/03/23 | 6 | 28.96 | 7 | 29.10 | 28.90 | -1 | 4,129 | -0.02% |
|
| 2020/03/20 | 7 | 29.81 | 8 | 29.94 | 30.05 | -1 | 4,141 | -0.02% |
|
| 2020/03/19 | 24 | 27.89 | 18 | 27.76 | 27.40 | 6 | 4,099 | 0.15% |
|
| 2020/03/18 | 8 | 31.04 | 9 | 31.13 | 30.20 | -1 | 4,148 | -0.02% |
|
| 2020/03/17 | 17 | 31.23 | 15 | 31.22 | 31.05 | 2 | 4,276 | 0.05% |
|
| 2020/03/16 | 20 | 32.64 | 10 | 32.54 | 31.85 | 10 | 4,156 | 0.24% |
|
| 2020/03/13 | 24 | 31.53 | 21 | 32.14 | 33.20 | 3 | 4,103 | 0.07% |
|
| 2020/03/12 | 25 | 33.71 | 27 | 33.99 | 33.55 | -2 | 4,006 | -0.05% |
|
| 2020/03/11 | 10 | 35.63 | 16 | 35.66 | 35.45 | -6 | 3,984 | -0.15% |
|
| 2020/03/10 | 33 | 34.92 | 23 | 35.14 | 35.75 | 10 | 4,055 | 0.25% |
|
| 2020/03/09 | 12 | 35.47 | 12 | 35.47 | 34.85 | 0 | 3,986 | 0.00% |
|
| 2020/03/06 | 6 | 36.37 | 7 | 36.44 | 36.40 | -1 | 3,923 | -0.03% |
|
| 2020/03/05 | 11 | 36.50 | 18 | 36.63 | 36.90 | -7 | 3,961 | -0.18% |
|
| 2020/03/04 | 11 | 35.15 | 15 | 35.31 | 35.50 | -4 | 3,854 | -0.10% |
|
| 2020/03/03 | 2 | 35.13 | 4 | 35.11 | 35.00 | -2 | 3,845 | -0.05% |
|
| 2020/03/02 | 4 | 34.46 | 3 | 33.30 | 34.45 | 1 | 3,813 | 0.03% |
|
| 2020/02/27 | 13 | 34.40 | 15 | 34.54 | 34.10 | -2 | 3,779 | -0.05% |
|
| 2020/02/26 | 8 | 34.90 | 5 | 34.99 | 34.85 | 3 | 3,750 | 0.08% |
|
| 2020/02/25 | 12 | 34.81 | 6 | 35.08 | 35.15 | 6 | 3,766 | 0.16% |
|
| 2020/02/24 | 4 | 34.94 | 1 | 34.95 | 34.90 | 3 | 3,758 | 0.08% |
|
| 2020/02/21 | 4 | 35.59 | 4 | 35.41 | 35.30 | 0 | 3,818 | 0.00% |
|
| 2020/02/20 | 3 | 35.85 | 4 | 35.94 | 35.85 | -1 | 3,882 | -0.03% |
|
| 2020/02/19 | 3 | 35.75 | 0 | 0.00 | 35.75 | 3 | 3,900 | 0.08% |
|
| 2020/02/18 | 4 | 35.89 | 1 | 36.15 | 35.85 | 3 | 3,885 | 0.08% |
|
| 2020/02/17 | 1 | 35.95 | 1 | 35.95 | 36.00 | 0 | 3,903 | 0.00% |
|
| 2020/02/14 | 5 | 36.13 | 9 | 36.42 | 36.35 | -4 | 3,908 | -0.10% |
|
| 2020/02/13 | 15 | 36.08 | 6 | 36.02 | 35.85 | 9 | 3,905 | 0.23% |
|
| 2020/02/12 | 4 | 35.95 | 18 | 35.81 | 36.15 | -14 | 3,941 | -0.36% |
|
| 2020/02/11 | 6 | 35.23 | 6 | 35.26 | 35.30 | 0 | 3,951 | 0.00% |
|
| 2020/02/10 | 9 | 34.38 | 7 | 34.72 | 34.80 | 2 | 4,074 | 0.05% |
|
| 2020/02/07 | 4 | 35.04 | 6 | 34.93 | 34.85 | -2 | 4,648 | -0.04% |
|
| 2020/02/06 | 6 | 34.71 | 13 | 34.92 | 35.20 | -7 | 4,704 | -0.15% |
|
| 2020/02/05 | 9 | 33.93 | 6 | 34.10 | 34.05 | 3 | 4,728 | 0.06% |
|
| 2020/02/04 | 4 | 33.31 | 3 | 33.65 | 33.70 | 1 | 4,766 | 0.02% |
|
| 2020/02/03 | 3 | 32.32 | 2 | 32.75 | 32.75 | 1 | 4,833 | 0.02% |
|
| 2020/01/31 | 3 | 34.68 | 1 | 34.40 | 34.40 | 2 | 4,856 | 0.04% |
|
| 2020/01/30 | 22 | 34.71 | 4 | 34.33 | 34.00 | 18 | 5,027 | 0.36% |
|
| 2020/01/20 | 2 | 37.50 | 3 | 37.48 | 37.45 | -1 | 5,180 | -0.02% |
|
| 2020/01/17 | 11 | 37.79 | 2 | 37.55 | 37.55 | 9 | 5,276 | 0.17% |
|
| 2020/01/16 | 2 | 37.65 | 20 | 38.02 | 37.70 | -18 | 5,585 | -0.32% |
|
| 2020/01/15 | 2 | 37.58 | 7 | 37.86 | 37.55 | -5 | 5,947 | -0.08% |
|
| 2020/01/14 | 8 | 37.54 | 4 | 37.56 | 37.50 | 4 | 5,874 | 0.07% |
|
| 2020/01/13 | 8 | 36.99 | 3 | 37.15 | 37.20 | 5 | 5,822 | 0.09% |
|
| 2020/01/10 | 11 | 37.04 | 6 | 36.98 | 36.95 | 5 | 5,862 | 0.09% |
|
| 2020/01/09 | 7 | 36.88 | 4 | 37.08 | 37.00 | 3 | 6,008 | 0.05% |
|
| 2020/01/08 | 11 | 36.13 | 16 | 36.41 | 36.35 | -5 | 6,045 | -0.08% |
|
| 2020/01/07 | 2 | 35.70 | 0 | 0.00 | 36.20 | 2 | 6,036 | 0.03% |
|
| 2020/01/06 | 1 | 36.45 | 1 | 36.30 | 35.90 | 0 | 6,017 | 0.00% |
|
| 2020/01/03 | 2 | 36.75 | 3 | 36.87 | 36.80 | -1 | 6,014 | -0.02% |
|
| 2020/01/02 | 4 | 37.04 | 2 | 37.03 | 37.20 | 2 | 5,981 | 0.03% |
|
| 2019/12/31 | 1 | 37.10 | 0 | 0.00 | 37.10 | 1 | 5,988 | 0.02% |
|
| 2019/12/30 | 6 | 37.16 | 4 | 37.23 | 37.20 | 2 | 6,080 | 0.03% |
|
| 2019/12/27 | 3 | 37.07 | 0 | 0.00 | 37.15 | 3 | 6,069 | 0.05% |
|
| 2019/12/26 | 0 | 0.00 | 8 | 37.41 | 37.40 | -8 | 6,030 | -0.13% |
|
| 2019/12/25 | 3 | 36.60 | 1 | 36.40 | 36.70 | 2 | 5,951 | 0.03% |
|
| 2019/12/24 | 1 | 36.25 | 0 | 0.00 | 36.25 | 1 | 5,989 | 0.02% |
|
| 2019/12/20 | 0 | 0.00 | 1 | 36.60 | 36.50 | -1 | 6,026 | -0.02% |
|
| 2019/12/19 | 3 | 36.60 | 0 | 0.00 | 36.55 | 3 | 6,083 | 0.05% |
|
| 2019/12/18 | 1 | 36.85 | 0 | 0.00 | 36.80 | 1 | 6,296 | 0.02% |
|
| 2019/12/17 | 1 | 37.45 | 10 | 37.50 | 37.45 | -9 | 6,358 | -0.14% |
|
| 2019/12/13 | 5 | 37.65 | 11.1 | 37.15 | 37.50 | -6.1 | 6,318 | -0.10% |
|
| 2019/12/12 | 3.3 | 37.54 | 18 | 37.52 | 37.60 | -14.7 | 6,166 | -0.24% |
|
| 2019/12/11 | 1 | 36.65 | 2 | 36.68 | 36.35 | -1 | 5,980 | -0.02% |
|
| 2019/12/10 | 0 | 0.00 | 12 | 36.80 | 36.60 | -12 | 6,007 | -0.20% |
|
| 2019/12/09 | 15 | 36.64 | 3 | 36.70 | 36.55 | 12 | 6,021 | 0.20% |
|
| 2019/12/06 | 5 | 36.69 | 9.1 | 36.68 | 36.90 | -4.1 | 6,007 | -0.07% |
|
| 2019/12/05 | 4 | 36.23 | 5 | 36.33 | 36.70 | -1 | 6,005 | -0.02% |
|
| 2019/12/04 | 2 | 34.73 | 0 | 0.00 | 34.80 | 2 | 6,032 | 0.03% |
|
| 2019/12/03 | 0 | 0.00 | 2 | 34.85 | 34.80 | -2 | 6,140 | -0.03% |
|
| 2019/12/02 | 4 | 34.25 | 0 | 0.00 | 34.30 | 4 | 6,203 | 0.06% |
|
| 2019/11/29 | 7 | 35.26 | 0 | 0.00 | 34.90 | 7 | 6,196 | 0.11% |
|
| 2019/11/27 | 0 | 0.00 | 1 | 35.70 | 35.80 | -1 | 6,348 | -0.02% |
|
| 2019/11/22 | 1 | 35.80 | 0 | 0.00 | 35.55 | 1 | 6,714 | 0.01% |
|
| 2019/11/21 | 1 | 35.70 | 1.1 | 35.76 | 36.00 | -0.1 | 6,706 | 0.00% |
|
| 2019/11/20 | 13 | 36.36 | 2 | 36.50 | 36.20 | 11 | 6,714 | 0.16% |
|
| 2019/11/19 | 16 | 36.51 | 0 | 0.00 | 37.10 | 16 | 6,691 | 0.24% |
|
| 2019/11/18 | 6 | 36.73 | 0 | 0.00 | 36.55 | 6 | 6,709 | 0.09% |
|
| 2019/11/15 | 5 | 36.35 | 0 | 0.00 | 36.20 | 5 | 6,733 | 0.07% |
|
| 2019/11/13 | 3 | 36.23 | 1 | 36.25 | 36.10 | 2 | 6,794 | 0.03% |
|
| 2019/11/12 | 0 | 0.00 | 2 | 36.30 | 36.35 | -2 | 6,768 | -0.03% |
|
| 2019/11/11 | 0 | 0.00 | 5 | 36.68 | 35.80 | -5 | 6,746 | -0.07% |
|
| 2019/11/08 | 1 | 36.80 | 12 | 36.80 | 36.60 | -11 | 6,683 | -0.16% |
|
| 2019/11/07 | 28 | 36.11 | 10 | 36.23 | 36.10 | 18 | 6,634 | 0.27% |
|
| 2019/11/06 | 27 | 37.97 | 16 | 39.10 | 37.00 | 11 | 6,504 | 0.17% |
|
| 2019/11/05 | 3 | 37.65 | 6 | 37.44 | 37.45 | -3 | 5,923 | -0.05% |
|
| 2019/11/04 | 1 | 38.05 | 1 | 37.90 | 37.60 | 0 | 5,848 | 0.00% |
|
| 2019/11/01 | 3 | 37.55 | 2 | 37.95 | 37.60 | 1 | 5,776 | 0.02% |
|
| 2019/10/31 | 2 | 37.15 | 3 | 37.45 | 37.15 | -1 | 5,719 | -0.02% |
|
| 2019/10/30 | 2 | 37.88 | 0 | 0.00 | 38.20 | 2 | 5,620 | 0.04% |
|
| 2019/10/29 | 8 | 38.39 | 14 | 37.84 | 37.80 | -6 | 5,507 | -0.11% |
|
| 2019/10/28 | 5 | 38.30 | 9.4 | 38.32 | 38.50 | -4.4 | 5,293 | -0.08% |
|
| 2019/10/25 | 23 | 37.43 | 3 | 37.10 | 37.20 | 20 | 5,021 | 0.40% |
|
| 2019/10/24 | 5 | 37.50 | 6 | 37.46 | 37.60 | -1 | 4,904 | -0.02% |
|
| 2019/10/23 | 9 | 36.09 | 57 | 36.07 | 36.50 | -48 | 4,606 | -1.04% |
|
| 2019/10/22 | 1 | 34.75 | 0 | 0.00 | 34.70 | 1 | 4,196 | 0.02% |
|
| 2019/10/21 | 10 | 34.65 | 0 | 0.00 | 34.45 | 10 | 4,175 | 0.24% |
|
| 2019/10/18 | 1 | 34.85 | 3 | 34.75 | 34.70 | -2 | 4,154 | -0.05% |
|
| 2019/10/17 | 13 | 35.16 | 23 | 35.21 | 35.25 | -10 | 4,081 | -0.25% |
|
| 2019/10/16 | 11 | 34.79 | 9 | 34.86 | 34.95 | 2 | 3,909 | 0.05% |
|
| 2019/10/15 | 1 | 34.15 | 4 | 34.58 | 34.55 | -3 | 3,792 | -0.08% |
|
| 2019/10/14 | 0 | 0.00 | 10 | 33.80 | 33.80 | -10 | 3,745 | -0.27% |
|
| 2019/10/09 | 0 | 0.00 | 3 | 33.42 | 33.40 | -3 | 3,786 | -0.08% |
|
| 2019/10/08 | 0 | 0.00 | 1 | 34.35 | 34.05 | -1 | 3,793 | -0.03% |
|
| 2019/10/04 | 7 | 34.78 | 2 | 34.88 | 34.90 | 5 | 3,770 | 0.13% |
|
| 2019/10/03 | 2 | 33.88 | 6 | 34.53 | 34.55 | -4 | 3,653 | -0.11% |
|
| 2019/10/02 | 2 | 33.83 | 2 | 34.03 | 33.95 | 0 | 3,599 | 0.00% |
|
| 2019/10/01 | 1 | 33.55 | 1 | 34.00 | 34.10 | 0 | 3,589 | 0.00% |
|
| 2019/09/27 | 1 | 33.35 | 0 | 0.00 | 33.10 | 1 | 3,563 | 0.03% |
|
| 2019/09/26 | 1 | 34.70 | 1 | 34.75 | 33.85 | 0 | 3,512 | 0.00% |
|
| 2019/09/24 | 3 | 34.45 | 1 | 34.35 | 34.35 | 2 | 3,468 | 0.06% |
|
| 2019/09/23 | 22 | 35.12 | 16 | 35.02 | 34.75 | 6 | 3,387 | 0.18% |
|
| 2019/09/20 | 2 | 34.23 | 6 | 34.62 | 35.05 | -4 | 3,142 | -0.13% |
|
| 2019/09/19 | 2 | 33.95 | 0 | 0.00 | 33.90 | 2 | 3,026 | 0.07% |
|
| 2019/09/18 | 2 | 34.08 | 2 | 33.90 | 33.90 | 0 | 3,008 | 0.00% |
|
| 2019/09/17 | 3 | 34.17 | 2 | 34.18 | 34.10 | 1 | 2,979 | 0.03% |
|
| 2019/09/16 | 10 | 34.10 | 10 | 34.00 | 33.95 | 0 | 2,932 | 0.00% |
|
| 2019/09/12 | 4 | 34.05 | 1 | 34.00 | 34.05 | 3 | 2,906 | 0.10% |
|
| 2019/09/11 | 1 | 33.80 | 11 | 33.73 | 34.00 | -10 | 2,861 | -0.35% |
|
| 2019/09/09 | 1 | 33.65 | 2 | 34.00 | 33.95 | -1 | 2,785 | -0.04% |
|
| 2019/09/06 | 6 | 34.14 | 15 | 34.34 | 33.50 | -9 | 2,685 | -0.34% |
|
| 2019/09/05 | 1 | 35.45 | 4 | 34.98 | 35.35 | -3 | 2,502 | -0.12% |
|
| 2019/09/04 | 4 | 34.54 | 5 | 34.61 | 34.80 | -1 | 2,382 | -0.04% |
|
| 2019/09/03 | 1 | 34.60 | 1 | 34.40 | 34.00 | 0 | 2,292 | 0.00% |
|
| 2019/09/02 | 1 | 34.10 | 6 | 33.99 | 34.15 | -5 | 2,197 | -0.23% |
|
| 2019/08/30 | 1 | 33.25 | 3 | 33.35 | 33.30 | -2 | 2,088 | -0.10% |
|
| 2019/08/29 | 6 | 32.85 | 4 | 32.90 | 32.55 | 2 | 1,954 | 0.10% |
|
| 2019/08/28 | 5 | 32.02 | 4 | 31.96 | 32.20 | 1 | 1,775 | 0.06% |
|
| 2019/08/27 | 0 | 0.00 | 2 | 31.30 | 31.30 | -2 | 1,596 | -0.13% |
|
| 2019/08/26 | 1 | 30.30 | 1 | 30.30 | 30.45 | 0 | 1,522 | 0.00% |
|
| 2019/08/23 | 2 | 30.80 | 1 | 30.85 | 30.80 | 1 | 1,489 | 0.07% |
|
| 2019/08/22 | 0 | 0.00 | 2 | 30.88 | 30.90 | -2 | 1,452 | -0.14% |
|
| 2019/08/21 | 2 | 30.55 | 0 | 0.00 | 30.65 | 2 | 1,395 | 0.14% |
|
| 2019/08/20 | 1 | 29.50 | 7 | 29.87 | 29.70 | -6 | 1,278 | -0.47% |
|
| 2019/08/19 | 3 | 29.45 | 3 | 29.45 | 29.55 | 0 | 1,216 | 0.00% |
|
| 2019/08/16 | 1 | 29.20 | 2 | 29.10 | 29.20 | -1 | 1,152 | -0.09% |
|
| 2019/08/15 | 0 | 0.00 | 6 | 28.20 | 28.25 | -6 | 1,085 | -0.55% |
|
| 2019/08/14 | 1 | 28.40 | 0 | 0.00 | 28.25 | 1 | 1,085 | 0.09% |
|
| 2019/08/12 | 3 | 27.90 | 0 | 0.00 | 28.15 | 3 | 1,068 | 0.28% |
|
| 2019/08/06 | 10 | 27.80 | 0 | 0.00 | 27.90 | 10 | 1,021 | 0.98% |
|
| 2019/08/02 | 0 | 0.00 | 1 | 28.65 | 28.35 | -1 | 1,008 | -0.10% |
|
| 2019/08/01 | 0 | 0.00 | 3 | 28.90 | 28.90 | -3 | 1,008 | -0.30% |
|
| 2019/07/31 | 1 | 29.10 | 0 | 0.00 | 29.10 | 1 | 1,003 | 0.10% |
|
| 2019/07/26 | 0 | 0.00 | 2 | 30.20 | 29.90 | -2 | 1,009 | -0.20% |
|
| 2019/07/25 | 7 | 29.94 | 2 | 30.10 | 29.90 | 5 | 1,003 | 0.50% |
|
| 2019/07/24 | 1 | 29.40 | 1 | 29.35 | 29.45 | 0 | 957 | 0.00% |
|
| 2019/07/18 | 0 | 0.00 | 20 | 28.65 | 28.55 | -20 | 936 | -2.14% |
|
| 2019/07/15 | 3 | 28.98 | 2 | 28.90 | 28.85 | 1 | 947 | 0.11% |
|
| 2019/07/12 | 22 | 31.15 | 0 | 0.00 | 31.25 | 22 | 903 | 2.43% |
|
| 2019/07/11 | 1 | 30.95 | 0 | 0.00 | 30.95 | 1 | 949 | 0.11% |
|
| 2019/07/10 | 2 | 30.60 | 0 | 0.00 | 30.70 | 2 | 942 | 0.21% |
|
| 2019/07/08 | 0 | 0.00 | 1 | 30.50 | 30.45 | -1 | 949 | -0.11% |
|
| 2019/07/05 | 5 | 30.70 | 0 | 0.00 | 30.70 | 5 | 953 | 0.52% |
|
| 2019/07/03 | 0 | 0.00 | 1 | 30.20 | 30.30 | -1 | 965 | -0.10% |
|
| 2019/07/01 | 10 | 30.20 | 0 | 0.00 | 30.20 | 10 | 991 | 1.01% |
|
| 2019/06/27 | 3 | 29.65 | 1 | 29.60 | 29.70 | 2 | 998 | 0.20% |
|
| 2019/06/25 | 2 | 29.55 | 0 | 0.00 | 29.35 | 2 | 1,042 | 0.19% |
|
| 2019/06/17 | 1 | 29.25 | 0 | 0.00 | 29.10 | 1 | 1,257 | 0.08% |
|
| 2019/06/14 | 3 | 29.35 | 1 | 29.20 | 29.20 | 2 | 1,274 | 0.16% |
|
| 2019/05/16 | 1 | 28.95 | 1 | 29.30 | 28.80 | 0 | 1,646 | 0.00% |
|
| 2019/05/15 | 0 | 0.00 | 2 | 29.10 | 29.20 | -2 | 1,656 | -0.12% |
|
| 2019/05/13 | 0 | 0.00 | 61 | 28.96 | 28.85 | -61 | 1,667 | -3.66% |
|
| 2019/05/10 | 1 | 29.60 | 0 | 0.00 | 29.40 | 1 | 1,666 | 0.06% |
|
| 2019/05/09 | 1 | 29.50 | 10 | 29.93 | 29.40 | -9 | 1,663 | -0.54% |
|
| 2019/05/02 | 10 | 31.05 | 0 | 0.00 | 31.00 | 10 | 1,638 | 0.61% |
|
| 2019/04/24 | 9 | 31.20 | 0 | 0.00 | 31.25 | 9 | 1,649 | 0.55% |
|
| 2019/04/19 | 2 | 31.20 | 0 | 0.00 | 31.30 | 2 | 1,633 | 0.12% |
|
| 2019/04/18 | 1 | 31.70 | 0 | 0.00 | 31.20 | 1 | 1,634 | 0.06% |
|
| 2019/04/17 | 0 | 0.00 | 4 | 31.80 | 31.80 | -4 | 1,633 | -0.24% |
|
| 2019/04/11 | 1 | 30.80 | 0 | 0.00 | 30.60 | 1 | 1,504 | 0.07% |
|
| 2019/04/10 | 0 | 0.00 | 10 | 30.90 | 31.00 | -10 | 1,490 | -0.67% |
|
| 2019/04/09 | 1 | 30.80 | 0 | 0.00 | 30.90 | 1 | 1,482 | 0.07% |
|
| 2019/04/08 | 0 | 0.00 | 4 | 31.00 | 30.95 | -4 | 1,469 | -0.27% |
|
| 2019/04/02 | 2 | 30.40 | 0 | 0.00 | 30.35 | 2 | 1,441 | 0.14% |
|
| 2019/03/29 | 2 | 29.80 | 0 | 0.00 | 30.10 | 2 | 1,411 | 0.14% |
|
| 2019/03/27 | 10 | 30.55 | 0 | 0.00 | 30.50 | 10 | 1,376 | 0.73% |
|
| 2019/03/26 | 20 | 30.63 | 0 | 0.00 | 30.40 | 20 | 1,377 | 1.45% |
|
| 2019/03/22 | 10 | 31.35 | 12 | 31.18 | 31.10 | -2 | 1,349 | -0.15% |
|
| 2019/03/18 | 0 | 0.00 | 1 | 29.70 | 29.75 | -1 | 1,155 | -0.09% |
|
| 2019/03/14 | 20 | 28.95 | 0 | 0.00 | 29.40 | 20 | 1,086 | 1.84% |
|
| 2019/03/12 | 3 | 29.10 | 0 | 0.00 | 29.05 | 3 | 1,106 | 0.27% |
|
| 2019/03/11 | 2 | 28.80 | 0 | 0.00 | 28.80 | 2 | 1,102 | 0.18% |
|
| 2019/03/08 | 2 | 28.90 | 0 | 0.00 | 28.95 | 2 | 1,131 | 0.18% |
|
| 2019/03/06 | 1 | 29.25 | 10 | 29.45 | 29.25 | -9 | 1,121 | -0.80% |
|
| 2019/03/05 | 3 | 29.53 | 1 | 29.65 | 29.55 | 2 | 1,121 | 0.18% |
|
| 2019/03/04 | 3 | 29.78 | 1 | 30.05 | 29.75 | 2 | 1,128 | 0.18% |
|
| 2019/02/27 | 1 | 29.85 | 10 | 29.80 | 30.00 | -9 | 1,123 | -0.80% |
|
| 2019/02/26 | 1 | 31.00 | 2 | 30.23 | 30.25 | -1 | 1,100 | -0.09% |
|
| 2019/02/25 | 6 | 29.47 | 5 | 29.58 | 29.95 | 1 | 985 | 0.10% |
|
| 2019/02/20 | 3 | 29.10 | 0 | 0.00 | 29.00 | 3 | 971 | 0.31% |
|
| 2019/02/19 | 4 | 28.94 | 0 | 0.00 | 28.95 | 4 | 970 | 0.41% |
|
| 2019/02/18 | 0 | 0.00 | 2 | 28.90 | 28.90 | -2 | 968 | -0.21% |
|
| 2019/02/14 | 2 | 28.95 | 1 | 28.95 | 28.80 | 1 | 1,001 | 0.10% |
|
| 2019/02/13 | 2 | 28.55 | 0 | 0.00 | 28.55 | 2 | 991 | 0.20% |
|
| 2019/02/12 | 0 | 0.00 | 4 | 28.76 | 28.80 | -4 | 982 | -0.41% |
|
| 2019/02/11 | 1 | 28.40 | 4 | 28.68 | 28.50 | -3 | 1,022 | -0.29% |
|
| 2019/01/30 | 1 | 28.30 | 0 | 0.00 | 28.25 | 1 | 1,016 | 0.10% |
|
| 2019/01/29 | 2 | 28.28 | 2 | 28.38 | 28.40 | 0 | 1,032 | 0.00% |
|
| 2019/01/28 | 1 | 28.30 | 1 | 28.45 | 28.50 | 0 | 1,035 | 0.00% |
|
| 2019/01/25 | 1 | 28.15 | 2 | 28.13 | 28.35 | -1 | 1,042 | -0.10% |
|
| 2019/01/24 | 2 | 27.83 | 2 | 27.88 | 27.75 | 0 | 1,065 | 0.00% |
|
| 2019/01/23 | 3 | 27.82 | 0 | 0.00 | 27.80 | 3 | 1,070 | 0.28% |
|
| 2019/01/22 | 1 | 28.25 | 2 | 28.28 | 28.00 | -1 | 1,069 | -0.09% |
|
| 2019/01/21 | 3 | 28.33 | 1 | 28.35 | 28.25 | 2 | 1,072 | 0.19% |
|
| 2019/01/18 | 5 | 28.27 | 2 | 28.18 | 28.15 | 3 | 1,084 | 0.28% |
|
| 2019/01/17 | 4 | 28.16 | 2 | 28.23 | 28.15 | 2 | 1,109 | 0.18% |
|
| 2019/01/16 | 2 | 27.75 | 4 | 27.54 | 27.85 | -2 | 1,110 | -0.18% |
|
| 2019/01/15 | 3 | 27.37 | 0 | 0.00 | 27.35 | 3 | 1,118 | 0.27% |
|
| 2019/01/11 | 1 | 27.35 | 1 | 27.40 | 27.40 | 0 | 1,132 | 0.00% |
|
| 2019/01/09 | 1 | 27.40 | 0 | 0.00 | 27.45 | 1 | 1,151 | 0.09% |
|
| 2019/01/08 | 0 | 0.00 | 10 | 26.70 | 26.80 | -10 | 1,143 | -0.87% |
|
| 2019/01/07 | 0 | 0.00 | 5 | 26.60 | 26.80 | -5 | 1,156 | -0.43% |
|
| 2019/01/03 | 0 | 0.00 | 1 | 26.80 | 26.75 | -1 | 1,259 | -0.08% |
|
| 2018/12/25 | 10 | 27.40 | 0 | 0.00 | 27.05 | 10 | 1,377 | 0.73% |
|
| 2018/12/24 | 0 | 0.00 | 1 | 27.65 | 27.75 | -1 | 1,377 | -0.07% |
|
| 2018/12/17 | 0 | 0.00 | 1 | 28.30 | 28.30 | -1 | 1,431 | -0.07% |
|
| 2018/12/13 | 10 | 28.70 | 0 | 0.00 | 28.60 | 10 | 1,484 | 0.67% |
|
| 2018/12/12 | 1 | 28.70 | 0 | 0.00 | 28.70 | 1 | 1,549 | 0.06% |
|
| 2018/12/07 | 1 | 29.00 | 0 | 0.00 | 28.95 | 1 | 1,591 | 0.06% |
|
| 2018/12/06 | 1 | 29.30 | 0 | 0.00 | 28.60 | 1 | 1,694 | 0.06% |
|
| 2018/12/05 | 1 | 29.95 | 0 | 0.00 | 29.95 | 1 | 1,686 | 0.06% |
|
| 2018/12/03 | 0 | 0.00 | 4 | 30.65 | 30.85 | -4 | 1,741 | -0.23% |
|
| 2018/11/29 | 1 | 29.85 | 1 | 30.05 | 29.70 | 0 | 1,784 | 0.00% |
|
| 2018/11/28 | 0 | 0.00 | 4 | 29.25 | 29.50 | -4 | 1,791 | -0.22% |
|
| 2018/11/27 | 0 | 0.00 | 5 | 29.15 | 29.15 | -5 | 1,834 | -0.27% |
|
| 2018/11/26 | 2 | 28.60 | 0 | 0.00 | 28.40 | 2 | 1,840 | 0.11% |
|
| 2018/11/21 | 0 | 0.00 | 3 | 28.98 | 29.00 | -3 | 1,869 | -0.16% |
|
| 2018/11/19 | 0 | 0.00 | 2 | 29.28 | 29.20 | -2 | 1,858 | -0.11% |
|
| 2018/11/16 | 2 | 28.95 | 0 | 0.00 | 29.05 | 2 | 1,852 | 0.11% |
|
| 2018/11/14 | 2 | 28.83 | 1 | 29.00 | 28.75 | 1 | 1,853 | 0.05% |
|
| 2018/11/13 | 4 | 28.69 | 0 | 0.00 | 28.85 | 4 | 1,840 | 0.22% |
|
| 2018/11/12 | 6 | 28.80 | 6 | 28.85 | 29.10 | 0 | 1,847 | 0.00% |
|
| 2018/11/08 | 1 | 29.40 | 6 | 29.45 | 29.20 | -5 | 1,945 | -0.26% |
|
| 2018/11/07 | 6 | 28.95 | 0 | 0.00 | 28.95 | 6 | 1,921 | 0.31% |
|
| 2018/11/06 | 5 | 29.05 | 0 | 0.00 | 28.80 | 5 | 1,975 | 0.25% |
|
| 2018/11/05 | 0 | 0.00 | 8 | 28.71 | 28.75 | -8 | 1,983 | -0.40% |
|
| 2018/11/02 | 4 | 28.60 | 2 | 28.78 | 28.55 | 2 | 2,054 | 0.10% |
|
| 2018/11/01 | 0 | 0.00 | 7 | 28.75 | 28.70 | -7 | 2,091 | -0.33% |
|
| 2018/10/31 | 0 | 0.00 | 6 | 27.64 | 27.70 | -6 | 2,081 | -0.29% |
|
| 2018/10/30 | 3 | 26.85 | 0 | 0.00 | 27.10 | 3 | 2,078 | 0.14% |
|
| 2018/10/26 | 2 | 26.60 | 2 | 26.55 | 26.55 | 0 | 2,107 | 0.00% |
|
| 2018/10/25 | 3 | 26.90 | 15 | 26.91 | 26.60 | -12 | 2,117 | -0.57% |
|
| 2018/10/23 | 2 | 28.38 | 0 | 0.00 | 28.20 | 2 | 2,131 | 0.09% |
|
| 2018/10/22 | 0 | 0.00 | 1 | 29.25 | 29.15 | -1 | 2,124 | -0.05% |
|
| 2018/10/19 | 1 | 28.15 | 0 | 0.00 | 28.60 | 1 | 2,135 | 0.05% |
|
| 2018/10/18 | 1 | 29.30 | 1 | 29.00 | 29.10 | 0 | 2,121 | 0.00% |
|
| 2018/10/17 | 1 | 29.95 | 0 | 0.00 | 29.65 | 1 | 2,120 | 0.05% |
|
| 2018/10/16 | 1 | 29.80 | 2 | 29.90 | 29.55 | -1 | 2,122 | -0.05% |
|
| 2018/10/15 | 5 | 29.76 | 0 | 0.00 | 29.85 | 5 | 2,136 | 0.23% |
|
| 2018/10/12 | 2 | 29.28 | 1 | 29.30 | 29.50 | 1 | 2,131 | 0.05% |
|
| 2018/10/11 | 5 | 28.69 | 3 | 28.45 | 28.45 | 2 | 2,124 | 0.09% |
|
| 2018/10/08 | 0 | 0.00 | 2 | 32.05 | 32.05 | -2 | 2,074 | -0.10% |
|
| 2018/10/05 | 1 | 32.30 | 1 | 32.95 | 32.25 | 0 | 2,118 | 0.00% |
|
| 2018/10/04 | 1 | 33.00 | 4 | 32.80 | 32.80 | -3 | 2,099 | -0.14% |
|
| 2018/10/03 | 0 | 0.00 | 1 | 33.75 | 33.60 | -1 | 2,101 | -0.05% |
|
| 2018/10/02 | 1 | 34.10 | 0 | 0.00 | 34.00 | 1 | 2,119 | 0.05% |
|
| 2018/09/26 | 1 | 34.10 | 0 | 0.00 | 34.05 | 1 | 2,302 | 0.04% |
|
| 2018/09/25 | 2 | 34.25 | 0 | 0.00 | 33.95 | 2 | 2,342 | 0.09% |
|
| 2018/09/20 | 1 | 34.00 | 0 | 0.00 | 33.95 | 1 | 2,386 | 0.04% |
|
| 2018/09/18 | 1 | 34.10 | 3 | 33.92 | 33.80 | -2 | 2,375 | -0.08% |
|
| 2018/09/17 | 1 | 33.00 | 2 | 33.00 | 33.20 | -1 | 2,356 | -0.04% |
|
| 2018/09/14 | 6 | 32.78 | 10 | 32.98 | 33.20 | -4 | 2,383 | -0.17% |
|
| 2018/09/13 | 3 | 32.23 | 1 | 32.35 | 32.50 | 2 | 2,417 | 0.08% |
|
| 2018/09/12 | 15 | 32.29 | 9 | 32.47 | 32.00 | 6 | 2,442 | 0.25% |
|
| 2018/09/11 | 2 | 33.73 | 2 | 33.80 | 33.90 | 0 | 2,417 | 0.00% |
|
| 2018/09/10 | 20 | 33.79 | 5 | 33.96 | 33.65 | 15 | 2,482 | 0.60% |
|
| 2018/09/07 | 4 | 34.36 | 9 | 35.02 | 34.45 | -5 | 2,530 | -0.20% |
|
| 2018/09/06 | 5 | 35.29 | 4 | 35.34 | 35.20 | 1 | 2,579 | 0.04% |
|
| 2018/09/05 | 3 | 35.78 | 13 | 36.04 | 35.50 | -10 | 2,737 | -0.37% |
|
| 2018/09/04 | 4 | 35.29 | 2 | 35.30 | 35.35 | 2 | 3,137 | 0.06% |
|
| 2018/09/03 | 2 | 35.18 | 2 | 35.35 | 35.05 | 0 | 3,577 | 0.00% |
|
| 2018/08/31 | 1 | 34.65 | 0 | 0.00 | 34.85 | 1 | 3,590 | 0.03% |
|
| 2018/08/30 | 0 | 0.00 | 2 | 34.48 | 34.45 | -2 | 3,617 | -0.06% |
|
| 2018/08/29 | 5 | 34.42 | 4 | 34.45 | 34.30 | 1 | 3,684 | 0.03% |
|
| 2018/08/28 | 1 | 34.40 | 2 | 34.45 | 34.40 | -1 | 3,902 | -0.03% |
|
| 2018/08/20 | 3 | 34.27 | 0 | 0.00 | 33.90 | 3 | 4,241 | 0.07% |
|
| 2018/08/16 | 5 | 34.10 | 0 | 0.00 | 34.75 | 5 | 4,372 | 0.11% |
|
| 2018/08/15 | 2 | 34.03 | 0 | 0.00 | 33.90 | 2 | 4,345 | 0.05% |
|
| 2018/08/14 | 3 | 35.07 | 1 | 35.05 | 35.05 | 2 | 4,298 | 0.05% |
|
| 2018/08/13 | 5 | 35.45 | 1 | 34.95 | 35.25 | 4 | 4,291 | 0.09% |
|
| 2018/08/10 | 4 | 36.45 | 3 | 36.65 | 36.40 | 1 | 4,279 | 0.02% |
|
| 2018/08/09 | 9 | 36.60 | 2 | 36.70 | 36.55 | 7 | 4,277 | 0.16% |
|
| 2018/08/08 | 10 | 36.13 | 8 | 36.27 | 36.20 | 2 | 4,235 | 0.05% |
|
| 2018/08/07 | 2 | 35.40 | 1 | 35.30 | 35.35 | 1 | 4,240 | 0.02% |
|
| 2018/08/03 | 0 | 0.00 | 3 | 35.80 | 36.15 | -3 | 4,309 | -0.07% |
|
| 2018/08/02 | 2 | 35.73 | 0 | 0.00 | 35.50 | 2 | 4,380 | 0.05% |
|
| 2018/07/31 | 2 | 36.15 | 5 | 36.42 | 36.70 | -3 | 4,484 | -0.07% |
|
| 2018/07/30 | 0 | 0.00 | 1 | 36.30 | 35.85 | -1 | 4,670 | -0.02% |
|
| 2018/07/26 | 10 | 35.60 | 1 | 35.60 | 35.90 | 9 | 4,783 | 0.19% |
|
| 2018/07/24 | 2 | 35.25 | 0 | 0.00 | 35.40 | 2 | 4,802 | 0.04% |
|
| 2018/07/23 | 12 | 35.28 | 0 | 0.00 | 35.15 | 12 | 4,816 | 0.25% |
|
| 2018/07/20 | 0 | 0.00 | 1 | 35.70 | 35.70 | -1 | 4,830 | -0.02% |
|
| 2018/07/19 | 0 | 0.00 | 2 | 35.60 | 35.30 | -2 | 4,826 | -0.04% |
|
| 2018/07/18 | 2 | 35.45 | 1 | 35.50 | 35.50 | 1 | 4,885 | 0.02% |
|
| 2018/07/17 | 5 | 36.13 | 0 | 0.00 | 35.95 | 5 | 4,877 | 0.10% |
|
| 2018/07/13 | 0 | 0.00 | 1 | 35.55 | 35.90 | -1 | 4,917 | -0.02% |
|
| 2018/07/11 | 1 | 35.10 | 0 | 0.00 | 35.05 | 1 | 4,917 | 0.02% |
|
| 2018/07/10 | 1 | 35.80 | 7 | 35.40 | 35.50 | -6 | 4,904 | -0.12% |
|
| 2018/07/09 | 3 | 36.00 | 5 | 36.30 | 35.60 | -2 | 4,895 | -0.04% |
|
| 2018/07/05 | 1 | 36.85 | 0 | 0.00 | 36.80 | 1 | 4,802 | 0.02% |
|
| 2018/07/04 | 1 | 37.15 | 10 | 37.81 | 37.10 | -9 | 4,814 | -0.19% |
|
| 2018/07/03 | 6 | 36.66 | 0 | 0.00 | 36.50 | 6 | 4,818 | 0.12% |
|
| 2018/07/02 | 5 | 37.83 | 0 | 0.00 | 37.50 | 5 | 4,794 | 0.10% |
|
| 2018/06/29 | 0 | 0.00 | 2 | 37.70 | 37.95 | -2 | 4,797 | -0.04% |
|
| 2018/06/28 | 2 | 36.68 | 0 | 0.00 | 36.70 | 2 | 4,776 | 0.04% |
|
| 2018/06/27 | 6 | 37.07 | 0 | 0.00 | 36.85 | 6 | 4,780 | 0.13% |
|
| 2018/06/22 | 3 | 37.80 | 0 | 0.00 | 38.10 | 3 | 4,788 | 0.06% |
|
| 2018/06/21 | 5 | 38.60 | 1 | 39.20 | 38.10 | 4 | 4,799 | 0.08% |
|
| 2018/06/20 | 6 | 37.83 | 1 | 38.10 | 37.80 | 5 | 4,844 | 0.10% |
|
| 2018/06/19 | 5 | 38.92 | 3 | 38.83 | 38.60 | 2 | 4,928 | 0.04% |
|
| 2018/06/15 | 7 | 39.94 | 1 | 40.95 | 39.65 | 6 | 5,021 | 0.12% |
|
| 2018/06/14 | 0 | 0.00 | 1 | 40.65 | 40.90 | -1 | 4,953 | -0.02% |
|
| 2018/06/13 | 64 | 41.37 | 78 | 41.09 | 41.00 | -14 | 4,897 | -0.29% |
|
| 2018/06/12 | 15 | 41.08 | 1 | 42.00 | 40.40 | 14 | 4,784 | 0.29% |
|
| 2018/06/11 | 13 | 40.22 | 12.7 | 41.01 | 41.25 | 0.3 | 4,394 | 0.01% |
|
| 2018/06/08 | 0 | 0.00 | 1 | 37.70 | 37.50 | -1 | 4,014 | -0.02% |
|
| 2018/06/07 | 1 | 37.45 | 3 | 37.45 | 37.25 | -2 | 4,022 | -0.05% |
|
| 2018/06/06 | 1 | 37.60 | 1 | 37.45 | 37.45 | 0 | 4,136 | 0.00% |
|
| 2018/06/05 | 11 | 37.69 | 8 | 37.71 | 37.05 | 3 | 4,153 | 0.07% |
|
| 2018/06/04 | 0.8 | 36.60 | 0 | 0.00 | 36.60 | 0.8 | 4,009 | 0.02% |
|
| 2018/06/01 | 7 | 36.74 | 0 | 0.00 | 36.70 | 7 | 4,075 | 0.17% |
|
| 2018/05/31 | 0 | 0.00 | 5 | 37.40 | 37.40 | -5 | 4,169 | -0.12% |
|
| 2018/05/30 | 6 | 36.30 | 0 | 0.00 | 36.75 | 6 | 4,129 | 0.15% |
|
| 2018/05/29 | 6 | 36.85 | 0 | 0.00 | 36.90 | 6 | 4,121 | 0.15% |
|
| 2018/05/28 | 0 | 0.00 | 1 | 37.30 | 37.10 | -1 | 4,113 | -0.02% |
|
| 2018/05/25 | 0 | 0.00 | 14 | 37.43 | 37.60 | -14 | 4,110 | -0.34% |
|
| 2018/05/24 | 4 | 36.05 | 0 | 0.00 | 36.30 | 4 | 4,200 | 0.10% |
|
| 2018/05/23 | 0 | 0.00 | 2 | 36.03 | 35.95 | -2 | 4,280 | -0.05% |
|
| 2018/05/22 | 2 | 36.05 | 0 | 0.00 | 36.10 | 2 | 4,290 | 0.05% |
|
| 2018/05/21 | 2 | 36.40 | 1 | 36.40 | 36.45 | 1 | 4,338 | 0.02% |
|
| 2018/05/18 | 4 | 36.10 | 1 | 36.00 | 36.10 | 3 | 4,390 | 0.07% |
|
| 2018/05/17 | 1 | 36.35 | 0 | 0.00 | 36.40 | 1 | 4,463 | 0.02% |
|
| 2018/05/16 | 5 | 36.05 | 1 | 36.40 | 36.05 | 4 | 4,494 | 0.09% |
|
| 2018/05/15 | 1 | 36.85 | 1 | 37.30 | 36.55 | 0 | 4,590 | 0.00% |
|
| 2018/05/14 | 2.3 | 36.96 | 21 | 36.90 | 37.00 | -18.7 | 4,744 | -0.39% |
|
| 2018/05/11 | 1 | 36.90 | 4 | 37.16 | 37.00 | -3 | 4,875 | -0.06% |
|
| 2018/05/09 | 5 | 37.11 | 22 | 37.02 | 37.00 | -17 | 5,290 | -0.32% |
|
| 2018/05/08 | 1 | 36.80 | 1 | 36.90 | 36.75 | 0 | 5,270 | 0.00% |
|
| 2018/05/07 | 19 | 37.29 | 4 | 37.30 | 37.60 | 15 | 5,277 | 0.28% |
|
| 2018/05/04 | 2 | 35.98 | 16 | 35.78 | 35.70 | -14 | 5,201 | -0.27% |
|
| 2018/05/03 | 16.5 | 34.04 | 2 | 34.35 | 34.00 | 14.5 | 5,156 | 0.28% |
|
| 2018/05/02 | 6 | 34.55 | 1 | 34.50 | 34.50 | 5 | 5,205 | 0.10% |
|
| 2018/04/30 | 8 | 34.59 | 3 | 34.82 | 34.55 | 5 | 5,241 | 0.10% |
|
| 2018/04/27 | 22 | 33.95 | 5 | 33.96 | 34.85 | 17 | 5,297 | 0.32% |
|
| 2018/04/26 | 2 | 34.20 | 2 | 34.63 | 33.80 | 0 | 5,515 | 0.00% |
|
| 2018/04/25 | 6 | 34.45 | 5 | 34.53 | 34.45 | 1 | 5,664 | 0.02% |
|
| 2018/04/24 | 6 | 35.08 | 11 | 34.80 | 34.75 | -5 | 5,727 | -0.09% |
|
| 2018/04/23 | 1 | 36.50 | 0 | 0.00 | 36.55 | 1 | 5,719 | 0.02% |
|
| 2018/04/20 | 1 | 37.25 | 2 | 36.98 | 37.00 | -1 | 5,777 | -0.02% |
|
| 2018/04/19 | 0 | 0.00 | 9 | 37.42 | 37.30 | -9 | 5,987 | -0.15% |
|
| 2018/04/18 | 1 | 36.30 | 0 | 0.00 | 36.40 | 1 | 6,067 | 0.02% |
|
| 2018/04/17 | 1 | 36.25 | 1 | 36.70 | 36.30 | 0 | 6,099 | 0.00% |
|
| 2018/04/16 | 1 | 37.05 | 0 | 0.00 | 37.00 | 1 | 6,152 | 0.02% |
|
| 2018/04/13 | 0.8 | 37.15 | 1 | 37.10 | 37.15 | -0.2 | 6,278 | 0.00% |
|
| 2018/04/12 | 2 | 37.15 | 0 | 0.00 | 37.20 | 2 | 6,506 | 0.03% |
|
| 2018/04/11 | 0 | 0.00 | 2 | 37.40 | 37.15 | -2 | 6,673 | -0.03% |
|
| 2018/04/10 | 9 | 37.38 | 1 | 37.70 | 37.25 | 8 | 6,841 | 0.12% |
|
| 2018/04/09 | 0 | 0.00 | 2 | 36.95 | 37.10 | -2 | 7,079 | -0.03% |
|
| 2018/04/03 | 3 | 36.52 | 1 | 36.70 | 36.75 | 2 | 7,122 | 0.03% |
|
| 2018/04/02 | 4 | 36.93 | 1 | 36.80 | 36.65 | 3 | 7,256 | 0.04% |
|
| 2018/03/31 | 2 | 37.10 | 0 | 0.00 | 37.20 | 2 | 7,267 | 0.03% |
|
| 2018/03/30 | 4 | 36.76 | 1 | 36.60 | 36.50 | 3 | 7,313 | 0.04% |
|
| 2018/03/29 | 1 | 36.60 | 0 | 0.00 | 36.50 | 1 | 7,513 | 0.01% |
|
| 2018/03/28 | 5 | 37.07 | 2 | 37.08 | 36.80 | 3 | 8,077 | 0.04% |
|
| 2018/03/27 | 0 | 0.00 | 1 | 37.40 | 37.25 | -1 | 8,123 | -0.01% |
|
| 2018/03/26 | 2.7 | 37.09 | 10 | 37.10 | 37.05 | -7.3 | 8,120 | -0.09% |
|
| 2018/03/23 | 4 | 36.95 | 7 | 36.94 | 36.85 | -3 | 8,170 | -0.04% |
|
| 2018/03/22 | 26 | 38.69 | 5 | 38.82 | 38.10 | 21 | 8,182 | 0.26% |
|
| 2018/03/21 | 2 | 38.83 | 27 | 38.60 | 38.80 | -25 | 8,104 | -0.31% |
|
| 2018/03/20 | 1 | 37.50 | 0 | 0.00 | 37.50 | 1 | 7,971 | 0.01% |
|
| 2018/03/19 | 1.7 | 37.69 | 2 | 37.80 | 37.65 | -0.3 | 7,994 | 0.00% |
|
| 2018/03/16 | 10 | 37.65 | 2 | 37.75 | 37.50 | 8 | 8,001 | 0.10% |
|
| 2018/03/15 | 21 | 38.35 | 1 | 38.40 | 38.15 | 20 | 8,026 | 0.25% |
|
| 2018/03/14 | 2 | 38.08 | 2 | 38.15 | 38.05 | 0 | 8,103 | 0.00% |
|
| 2018/03/13 | 2 | 37.95 | 11 | 38.05 | 37.90 | -9 | 8,235 | -0.11% |
|
| 2018/03/12 | 15 | 38.09 | 11 | 38.20 | 37.65 | 4 | 8,212 | 0.05% |
|
| 2018/03/09 | 8 | 37.39 | 6 | 37.55 | 37.50 | 2 | 8,187 | 0.02% |
|
| 2018/03/08 | 4 | 37.55 | 2 | 37.75 | 37.60 | 2 | 8,242 | 0.02% |
|
| 2018/03/07 | 6 | 37.43 | 19 | 37.21 | 37.00 | -13 | 8,240 | -0.16% |
|
| 2018/03/06 | 11 | 37.48 | 15 | 37.38 | 37.50 | -4 | 8,285 | -0.05% |
|
| 2018/03/05 | 7 | 36.69 | 2 | 36.75 | 36.60 | 5 | 8,430 | 0.06% |
|
| 2018/03/02 | 2 | 36.88 | 1 | 36.80 | 37.00 | 1 | 8,575 | 0.01% |
|
| 2018/03/01 | 4 | 37.23 | 8 | 37.18 | 37.45 | -4 | 8,599 | -0.05% |
|
| 2018/02/27 | 7 | 36.76 | 6 | 37.02 | 36.55 | 1 | 8,566 | 0.01% |
|
| 2018/02/26 | 3 | 37.85 | 8 | 37.87 | 37.20 | -5 | 8,516 | -0.06% |
|
| 2018/02/23 | 6 | 36.10 | 27.2 | 36.24 | 36.95 | -21.2 | 8,348 | -0.25% |
|
| 2018/02/22 | 10 | 35.83 | 2 | 35.80 | 35.75 | 8 | 8,360 | 0.10% |
|
| 2018/02/21 | 0 | 0.00 | 1 | 35.90 | 36.00 | -1 | 8,425 | -0.01% |
|
| 2018/02/12 | 2 | 34.90 | 3 | 34.78 | 34.55 | -1 | 8,486 | -0.01% |
|
| 2018/02/09 | 16 | 34.22 | 12 | 34.30 | 34.90 | 4 | 8,485 | 0.05% |
|
| 2018/02/08 | 12 | 35.46 | 15 | 35.63 | 35.30 | -3 | 8,447 | -0.04% |
|
| 2018/02/07 | 48 | 36.38 | 48 | 36.35 | 35.60 | 0 | 8,469 | 0.00% |
|
| 2018/02/06 | 76 | 35.27 | 103 | 35.27 | 35.05 | -27 | 8,389 | -0.32% |
大賣/
|
| 2018/02/05 | 63 | 37.47 | 51 | 37.53 | 38.00 | 12 | 8,319 | 0.14% |
|
| 2018/02/02 | 59 | 38.03 | 66 | 38.09 | 38.20 | -7 | 8,176 | -0.09% |
|
| 2018/02/01 | 61 | 37.81 | 33 | 37.77 | 37.85 | 28 | 8,059 | 0.35% |
|
| 2018/01/31 | 6 | 36.02 | 4 | 36.00 | 36.35 | 2 | 7,821 | 0.03% |
|
| 2018/01/30 | 25 | 36.06 | 7 | 36.60 | 36.00 | 18 | 7,885 | 0.23% |
|
| 2018/01/29 | 8 | 37.00 | 18 | 36.91 | 36.80 | -10 | 7,843 | -0.13% |
|
| 2018/01/26 | 3 | 36.62 | 1 | 36.85 | 36.75 | 2 | 7,745 | 0.03% |
|
| 2018/01/25 | 2 | 36.45 | 4 | 36.48 | 36.30 | -2 | 7,773 | -0.03% |
|
| 2018/01/24 | 2 | 36.43 | 2 | 36.40 | 36.40 | 0 | 7,716 | 0.00% |
|
| 2018/01/23 | 5 | 36.28 | 5 | 36.46 | 36.20 | 0 | 7,677 | 0.00% |
|
| 2018/01/22 | 15 | 36.64 | 9 | 36.82 | 36.50 | 6 | 7,596 | 0.08% |
|
| 2018/01/19 | 9 | 35.94 | 16 | 36.37 | 36.25 | -7 | 7,354 | -0.10% |
|
| 2018/01/18 | 10 | 35.99 | 10 | 36.00 | 35.55 | 0 | 7,177 | 0.00% |
|
| 2018/01/17 | 3 | 36.18 | 5 | 36.30 | 36.10 | -2 | 7,099 | -0.03% |
|
| 2018/01/16 | 6 | 36.08 | 5 | 36.24 | 36.05 | 1 | 7,055 | 0.01% |
|
| 2018/01/15 | 19 | 36.51 | 6 | 36.42 | 36.20 | 13 | 6,974 | 0.19% |
|
| 2018/01/12 | 2 | 35.00 | 4 | 35.71 | 35.85 | -2 | 6,763 | -0.03% |
|
| 2018/01/11 | 7 | 34.84 | 8 | 34.83 | 35.20 | -1 | 6,616 | -0.02% |
|
| 2018/01/10 | 3 | 35.17 | 0 | 0.00 | 35.00 | 3 | 6,551 | 0.05% |
|
| 2018/01/09 | 5 | 34.69 | 3 | 34.62 | 35.00 | 2 | 6,503 | 0.03% |
|
| 2018/01/08 | 8 | 35.61 | 7 | 35.54 | 34.65 | 1 | 6,354 | 0.02% |
|
| 2018/01/05 | 3 | 34.63 | 19 | 34.95 | 35.20 | -16 | 6,109 | -0.26% |
|
| 2018/01/04 | 4 | 34.74 | 28 | 34.77 | 34.85 | -24 | 5,920 | -0.41% |
|
| 2018/01/03 | 13 | 34.77 | 12 | 34.16 | 34.05 | 1 | 5,727 | 0.02% |
|
| 2018/01/02 | 0 | 0.00 | 10 | 33.02 | 33.40 | -10 | 5,460 | -0.18% |
|