券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
華南永昌-楠梓 券商分點個股進出
華南永昌-楠梓 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/05/03 | 1.5 | 46.27 | 0 | 0.00 | 45.50 | 1.5 | 4,557 | 0.03% |
|
| 2024/05/02 | 0 | 0.00 | 4 | 46.31 | 46.40 | -4 | 4,532 | -0.09% |
|
| 2024/04/30 | 2 | 46.68 | 0 | 0.00 | 45.90 | 2 | 4,527 | 0.04% |
|
| 2024/04/29 | 0 | 0.00 | 3 | 46.93 | 47.00 | -3 | 4,522 | -0.07% |
|
| 2024/04/24 | 1 | 46.30 | 0 | 0.00 | 47.30 | 1 | 4,678 | 0.02% |
|
| 2024/04/23 | 0 | 0.00 | 0 | 45.40 | 45.85 | 0 | 4,714 | 0.00% |
|
| 2024/04/19 | 3 | 45.70 | 17 | 45.12 | 45.65 | -14 | 4,735 | -0.30% |
|
| 2024/04/16 | 0 | 0.00 | 0 | 46.80 | 46.85 | 0 | 4,932 | 0.00% |
|
| 2024/04/12 | 1 | 49.45 | 0 | 0.00 | 48.70 | 1 | 4,891 | 0.02% |
|
| 2024/04/11 | 1 | 48.35 | 0 | 0.00 | 48.75 | 1 | 4,866 | 0.02% |
|
| 2024/04/10 | 0 | 0.00 | 2 | 49.00 | 48.75 | -2 | 4,843 | -0.04% |
|
| 2024/04/09 | 1 | 48.50 | 0 | 0.00 | 48.85 | 1 | 4,812 | 0.02% |
|
| 2024/04/02 | 10 | 49.83 | 20 | 49.55 | 49.25 | -10 | 4,707 | -0.21% |
|
| 2024/04/01 | 0 | 0.00 | 5.1 | 49.60 | 49.35 | -5.1 | 4,709 | -0.11% |
|
| 2024/03/29 | 24 | 49.97 | 22 | 50.31 | 50.00 | 2 | 4,671 | 0.04% |
|
| 2024/03/28 | 36.1 | 51.75 | 41 | 50.96 | 51.00 | -4.9 | 4,426 | -0.11% |
|
| 2024/03/27 | 1 | 48.65 | 5 | 47.88 | 50.70 | -4 | 4,216 | -0.09% |
|
| 2024/03/26 | 1 | 48.65 | 0 | 0.00 | 48.40 | 1 | 4,105 | 0.02% |
|
| 2024/03/21 | 4 | 50.38 | 2 | 50.08 | 51.00 | 2 | 3,964 | 0.05% |
|
| 2024/03/20 | 2 | 51.10 | 25.1 | 50.78 | 50.10 | -23.1 | 3,935 | -0.59% |
|
| 2024/03/19 | 2 | 49.80 | 42 | 49.59 | 49.75 | -40 | 3,747 | -1.07% |
|
| 2024/03/18 | 6 | 48.31 | 7 | 48.54 | 48.65 | -1 | 3,715 | -0.03% |
|
| 2024/03/15 | 0 | 47.15 | 2 | 47.60 | 47.65 | -2 | 3,704 | -0.05% |
|
| 2024/03/14 | 35 | 47.50 | 15 | 47.72 | 47.55 | 20 | 3,703 | 0.54% |
|
| 2024/03/13 | 10 | 48.57 | 23 | 47.97 | 48.50 | -13 | 3,701 | -0.35% |
|
| 2024/03/12 | 24 | 48.02 | 16 | 48.16 | 48.10 | 8 | 3,660 | 0.22% |
|
| 2024/03/11 | 10 | 46.95 | 11 | 47.46 | 46.90 | -1 | 3,618 | -0.03% |
|
| 2024/03/08 | 30 | 47.56 | 19 | 46.66 | 46.90 | 11 | 3,605 | 0.31% |
|
| 2024/03/07 | 27 | 46.62 | 30.2 | 47.07 | 47.15 | -3.2 | 3,582 | -0.09% |
|
| 2024/03/06 | 3 | 46.07 | 26 | 46.27 | 46.65 | -23 | 3,501 | -0.66% |
|
| 2024/03/05 | 0 | 0.00 | 40 | 45.00 | 45.10 | -40 | 3,439 | -1.16% |
|
| 2024/03/04 | 4 | 45.55 | 51.3 | 45.48 | 45.10 | -47.3 | 3,411 | -1.39% |
|
| 2024/03/01 | 2 | 44.08 | 1 | 44.40 | 43.95 | 1 | 3,303 | 0.03% |
|
| 2024/02/29 | 0 | 0.00 | 2 | 44.10 | 44.10 | -2 | 3,258 | -0.06% |
|
| 2024/02/27 | 0 | 0.00 | 4 | 43.80 | 43.65 | -4 | 3,193 | -0.13% |
|
| 2024/02/23 | 0 | 0.00 | 26 | 43.34 | 43.25 | -26 | 3,197 | -0.81% |
|
| 2024/02/22 | 25 | 43.51 | 1 | 43.95 | 44.00 | 24 | 3,140 | 0.76% |
|
| 2024/02/16 | 0 | 0.00 | 1 | 43.20 | 43.50 | -1 | 3,115 | -0.03% |
|
| 2024/02/15 | 0 | 0.00 | 1 | 43.60 | 43.65 | -1 | 3,104 | -0.03% |
|
| 2024/02/01 | 10 | 42.60 | 10 | 42.20 | 42.25 | 0 | 3,111 | 0.00% |
|
| 2024/01/29 | 1 | 42.05 | 1 | 42.15 | 42.25 | 0 | 3,291 | 0.00% |
|
| 2024/01/26 | 0 | 0.00 | 1 | 43.05 | 42.60 | -1 | 3,572 | -0.03% |
|
| 2024/01/25 | 0 | 0.00 | 1 | 43.35 | 42.80 | -1 | 3,605 | -0.03% |
|
| 2024/01/24 | 0 | 0.00 | 4 | 43.35 | 43.15 | -4 | 3,620 | -0.11% |
|
| 2024/01/23 | 0 | 0.00 | 11 | 43.15 | 43.10 | -11 | 3,637 | -0.30% |
|
| 2024/01/22 | 6 | 43.98 | 4 | 44.45 | 43.95 | 2 | 3,630 | 0.06% |
|
| 2024/01/19 | 18 | 43.80 | 7 | 43.76 | 43.70 | 11 | 3,632 | 0.30% |
|
| 2024/01/18 | 0 | 42.75 | 0 | 0.00 | 42.95 | 0 | 3,565 | 0.00% |
|
| 2024/01/17 | 11 | 43.00 | 7 | 42.79 | 43.00 | 4 | 3,746 | 0.11% |
|
| 2024/01/15 | 0 | 0.00 | 1 | 43.50 | 43.20 | -1 | 4,088 | -0.02% |
|
| 2024/01/12 | 26 | 43.59 | 23 | 42.93 | 42.80 | 3 | 4,073 | 0.07% |
|
| 2024/01/11 | 1 | 43.35 | 1 | 43.15 | 43.50 | 0 | 3,950 | 0.00% |
|
| 2024/01/08 | 2 | 41.15 | 3 | 41.07 | 41.15 | -1 | 3,859 | -0.03% |
|
| 2024/01/05 | 1 | 41.71 | 1 | 41.40 | 41.40 | 0 | 3,859 | 0.00% |
|
| 2024/01/04 | 0 | 0.00 | 1 | 42.25 | 42.10 | -1 | 3,845 | -0.03% |
|
| 2024/01/03 | 1 | 41.90 | 0 | 42.05 | 41.85 | 1 | 3,854 | 0.03% |
|
| 2024/01/02 | 2 | 41.90 | 0 | 0.00 | 42.00 | 2 | 3,839 | 0.05% |
|
| 2023/12/28 | 2 | 43.30 | 11 | 43.36 | 43.00 | -9 | 3,814 | -0.24% |
|
| 2023/12/27 | 2 | 43.72 | 2.2 | 43.67 | 43.70 | -0.2 | 3,799 | -0.01% |
|
| 2023/12/26 | 0 | 0.00 | 6 | 43.00 | 43.10 | -6 | 3,769 | -0.16% |
|
| 2023/12/25 | 0 | 0.00 | 2 | 42.65 | 42.40 | -2 | 3,750 | -0.05% |
|
| 2023/12/22 | 2 | 42.75 | 0 | 0.00 | 42.45 | 2 | 3,743 | 0.05% |
|
| 2023/12/20 | 3 | 42.43 | 1 | 42.50 | 42.45 | 2 | 3,712 | 0.05% |
|
| 2023/12/19 | 2 | 42.55 | 0 | 0.00 | 42.90 | 2 | 3,654 | 0.05% |
|
| 2023/12/15 | 2 | 43.43 | 0 | 0.00 | 43.10 | 2 | 3,550 | 0.06% |
|
| 2023/12/14 | 3 | 43.47 | 2 | 43.45 | 43.35 | 1 | 3,466 | 0.03% |
|
| 2023/12/13 | 4 | 42.33 | 0 | 42.45 | 43.15 | 4 | 3,404 | 0.12% |
|
| 2023/12/12 | 6 | 42.50 | 0 | 0.00 | 42.45 | 6 | 3,348 | 0.18% |
|
| 2023/12/08 | 0 | 0.00 | 3 | 42.38 | 42.45 | -3 | 3,282 | -0.09% |
|
| 2023/12/06 | 9 | 41.58 | 0 | 0.00 | 41.70 | 9 | 3,211 | 0.28% |
|
| 2023/12/05 | 5 | 41.50 | 0 | 0.00 | 41.85 | 5 | 3,206 | 0.16% |
|
| 2023/12/04 | 0 | 41.75 | 4 | 42.00 | 42.00 | -4 | 3,208 | -0.12% |
|
| 2023/12/01 | 3 | 41.13 | 5 | 41.23 | 41.10 | -2 | 3,234 | -0.06% |
|
| 2023/11/29 | 4 | 40.38 | 2 | 40.30 | 40.35 | 2 | 3,166 | 0.06% |
|
| 2023/11/28 | 2.2 | 40.08 | 23 | 40.17 | 40.20 | -20.8 | 3,156 | -0.66% |
|
| 2023/11/27 | 0 | 0.00 | 4 | 39.75 | 39.55 | -4 | 3,157 | -0.13% |
|
| 2023/11/24 | 0 | 0.00 | 1 | 39.80 | 39.40 | -1 | 3,174 | -0.03% |
|
| 2023/11/22 | 0 | 0.00 | 2 | 39.93 | 39.85 | -2 | 3,338 | -0.06% |
|
| 2023/11/21 | 0 | 0.00 | 7.1 | 39.63 | 39.50 | -7.1 | 3,305 | -0.22% |
|
| 2023/11/20 | 42 | 39.14 | 1 | 39.05 | 39.05 | 41 | 3,285 | 1.25% |
|
| 2023/11/17 | 0 | 0.00 | 2 | 38.70 | 38.70 | -2 | 3,289 | -0.06% |
|
| 2023/11/16 | 0 | 0.00 | 0.1 | 38.60 | 38.45 | -0.1 | 3,273 | 0.00% |
|
| 2023/11/15 | 1 | 38.60 | 0 | 0.00 | 38.60 | 1 | 3,264 | 0.03% |
|
| 2023/11/14 | 0 | 0.00 | 2.2 | 38.16 | 38.15 | -2.2 | 3,238 | -0.07% |
|
| 2023/11/13 | 3 | 38.10 | 1 | 38.10 | 38.15 | 2 | 3,226 | 0.06% |
|
| 2023/11/10 | 2 | 38.18 | 2 | 37.95 | 37.75 | 0 | 3,212 | 0.00% |
|
| 2023/11/09 | 4 | 37.70 | 0 | 0.00 | 37.40 | 4 | 3,172 | 0.13% |
|
| 2023/11/07 | 2 | 37.68 | 2 | 37.35 | 37.35 | 0 | 3,090 | 0.00% |
|
| 2023/11/06 | 2 | 37.83 | 0 | 0.00 | 37.80 | 2 | 3,057 | 0.07% |
|
| 2023/11/03 | 36.3 | 39.01 | 5.1 | 39.63 | 37.95 | 31.2 | 2,995 | 1.04% |
|
| 2023/11/02 | 6 | 41.77 | 0 | 0.00 | 42.05 | 6 | 2,742 | 0.22% |
|
| 2023/11/01 | 2 | 40.93 | 1 | 41.25 | 41.30 | 1 | 2,770 | 0.04% |
|
| 2023/10/31 | 0 | 0.00 | 2 | 40.75 | 40.95 | -2 | 2,819 | -0.07% |
|
| 2023/10/27 | 0.5 | 41.25 | 0 | 0.00 | 40.90 | 0.5 | 2,781 | 0.02% |
|
| 2023/10/26 | 2 | 41.50 | 3 | 41.50 | 41.45 | -1 | 2,757 | -0.04% |
|
| 2023/10/25 | 2 | 43.60 | 7 | 43.11 | 42.00 | -5 | 2,710 | -0.18% |
|
| 2023/10/24 | 5 | 41.94 | 4 | 42.05 | 42.15 | 1 | 2,516 | 0.04% |
|
| 2023/10/23 | 4.2 | 42.01 | 4 | 41.84 | 41.40 | 0.2 | 2,312 | 0.01% |
|
| 2023/10/20 | 0 | 0.00 | 3 | 39.78 | 39.85 | -3 | 2,121 | -0.14% |
|
| 2023/10/19 | 3 | 39.60 | 0 | 0.00 | 39.55 | 3 | 2,097 | 0.14% |
|
| 2023/10/16 | 0 | 0.00 | 2 | 38.63 | 38.70 | -2 | 2,101 | -0.10% |
|
| 2023/09/26 | 1 | 38.20 | 10 | 37.60 | 37.55 | -9 | 2,294 | -0.39% |
|
| 2023/09/20 | 2 | 38.90 | 3 | 38.97 | 39.05 | -1 | 2,552 | -0.04% |
|
| 2023/09/19 | 1 | 39.55 | 0 | 0.00 | 39.20 | 1 | 2,594 | 0.04% |
|
| 2023/09/18 | 0 | 0.00 | 9.1 | 39.61 | 39.60 | -9.1 | 2,632 | -0.35% |
|
| 2023/09/14 | 0 | 0.00 | 1 | 39.00 | 39.00 | -1 | 2,678 | -0.04% |
|
| 2023/09/13 | 0 | 39.45 | 0 | 0.00 | 38.95 | 0 | 2,713 | 0.00% |
|
| 2023/09/11 | 5 | 39.04 | 1 | 39.00 | 39.00 | 4 | 2,770 | 0.14% |
|
| 2023/09/08 | 11 | 39.54 | 2 | 39.65 | 39.60 | 9 | 2,798 | 0.32% |
|
| 2023/09/07 | 4 | 40.38 | 6 | 40.39 | 40.35 | -2 | 2,809 | -0.07% |
|
| 2023/09/06 | 2 | 40.03 | 7 | 39.87 | 40.00 | -5 | 2,775 | -0.18% |
|
| 2023/09/01 | 1 | 38.55 | 4 | 38.55 | 38.50 | -3 | 2,726 | -0.11% |
|
| 2023/08/31 | 1 | 38.30 | 2 | 38.30 | 38.35 | -1 | 2,721 | -0.04% |
|
| 2023/08/30 | 3 | 37.65 | 0 | 0.00 | 37.90 | 3 | 2,726 | 0.11% |
|
| 2023/08/29 | 4 | 38.18 | 3 | 38.48 | 37.75 | 1 | 2,723 | 0.04% |
|
| 2023/08/28 | 2 | 38.15 | 4 | 37.88 | 37.95 | -2 | 2,689 | -0.07% |
|
| 2023/08/24 | 0 | 0.00 | 1 | 37.10 | 36.90 | -1 | 2,618 | -0.04% |
|
| 2023/08/23 | 0 | 0.00 | 10 | 36.93 | 37.00 | -10 | 2,712 | -0.37% |
|
| 2023/08/22 | 5 | 36.25 | 5 | 36.75 | 36.35 | 0 | 2,766 | 0.00% |
|
| 2023/08/21 | 1 | 37.10 | 1 | 36.70 | 36.60 | 0 | 2,779 | 0.00% |
|
| 2023/08/17 | 5 | 35.75 | 0 | 0.00 | 35.85 | 5 | 2,778 | 0.18% |
|
| 2023/08/15 | 1 | 36.40 | 0 | 0.00 | 36.45 | 1 | 2,753 | 0.04% |
|
| 2023/08/14 | 0 | 0.00 | 0.2 | 36.70 | 36.55 | -0.2 | 2,755 | -0.01% |
|
| 2023/08/10 | 0 | 0.00 | 3 | 36.50 | 36.70 | -3 | 2,765 | -0.11% |
|
| 2023/08/09 | 9 | 36.76 | 7 | 36.85 | 36.90 | 2 | 2,743 | 0.07% |
|
| 2023/08/08 | 0 | 0.00 | 1 | 36.90 | 37.05 | -1 | 2,735 | -0.04% |
|
| 2023/08/07 | 2 | 37.33 | 7 | 37.34 | 37.35 | -5 | 2,714 | -0.18% |
|
| 2023/08/04 | 14 | 36.28 | 0 | 0.00 | 36.30 | 14 | 2,659 | 0.53% |
|
| 2023/08/01 | 1 | 35.60 | 0 | 0.00 | 35.75 | 1 | 2,645 | 0.04% |
|
| 2023/07/31 | 1.1 | 35.87 | 0 | 0.00 | 35.75 | 1.1 | 2,669 | 0.04% |
|
| 2023/07/25 | 1 | 35.25 | 5 | 35.45 | 35.45 | -4 | 2,677 | -0.15% |
|
| 2023/07/24 | 2 | 35.55 | 0 | 0.00 | 35.55 | 2 | 2,680 | 0.07% |
|
| 2023/07/19 | 1 | 36.00 | 0 | 0.00 | 36.20 | 1 | 2,626 | 0.04% |
|
| 2023/07/18 | 0 | 0.00 | 3 | 36.23 | 36.00 | -3 | 2,620 | -0.11% |
|
| 2023/07/17 | 1 | 35.85 | 1 | 35.80 | 35.75 | 0 | 2,592 | 0.00% |
|
| 2023/07/14 | 0 | 0.00 | 10 | 35.35 | 35.45 | -10 | 2,609 | -0.38% |
|
| 2023/07/13 | 0.1 | 34.90 | 0 | 0.00 | 34.60 | 0.1 | 2,607 | 0.00% |
|
| 2023/07/12 | 1 | 34.91 | 0 | 0.00 | 34.80 | 1 | 2,593 | 0.04% |
|
| 2023/07/10 | 1 | 35.09 | 0 | 0.00 | 34.70 | 1 | 2,638 | 0.04% |
|
| 2023/07/07 | 7 | 35.27 | 0 | 0.00 | 35.25 | 7 | 2,650 | 0.26% |
|
| 2023/07/06 | 0 | 0.00 | 0.2 | 36.35 | 36.10 | -0.2 | 2,648 | -0.01% |
|
| 2023/07/05 | 8.2 | 35.92 | 2 | 36.00 | 35.95 | 6.2 | 2,646 | 0.23% |
|
| 2023/07/04 | 0 | 0.00 | 24 | 36.08 | 35.70 | -24 | 2,677 | -0.90% |
|
| 2023/07/03 | 126 | 35.62 | 0 | 0.00 | 35.60 | 126 | 2,706 | 4.66% |
大買/鉅額交易
|
| 2023/06/30 | 1 | 36.50 | 2 | 36.60 | 36.50 | -1 | 2,701 | -0.04% |
|
| 2023/06/29 | 2 | 36.45 | 2 | 36.28 | 36.35 | 0 | 2,720 | 0.00% |
|
| 2023/06/28 | 2 | 39.13 | 1 | 39.10 | 38.95 | 1 | 2,620 | 0.04% |
|
| 2023/06/27 | 14 | 39.33 | 0 | 0.00 | 39.15 | 14 | 2,536 | 0.55% |
|
| 2023/06/26 | 0 | 0.00 | 7 | 39.79 | 39.70 | -7 | 2,484 | -0.28% |
|
| 2023/06/21 | 1 | 39.40 | 21 | 39.36 | 39.35 | -20 | 2,444 | -0.82% |
|
| 2023/06/20 | 0 | 0.00 | 2 | 38.95 | 39.15 | -2 | 2,428 | -0.08% |
|
| 2023/06/19 | 12 | 38.99 | 0 | 0.00 | 38.75 | 12 | 2,383 | 0.50% |
|
| 2023/06/16 | 1 | 39.20 | 3 | 39.27 | 39.45 | -2 | 2,348 | -0.09% |
|
| 2023/06/15 | 12 | 38.85 | 3 | 39.10 | 39.00 | 9 | 2,320 | 0.39% |
|
| 2023/06/14 | 6 | 39.88 | 0 | 0.00 | 39.35 | 6 | 2,306 | 0.26% |
|
| 2023/06/13 | 3 | 39.92 | 1 | 40.55 | 39.80 | 2 | 2,278 | 0.09% |
|
| 2023/06/12 | 2 | 39.60 | 3 | 40.02 | 40.30 | -1 | 2,251 | -0.04% |
|
| 2023/06/09 | 2 | 40.00 | 0 | 0.00 | 40.05 | 2 | 2,239 | 0.09% |
|
| 2023/06/08 | 0 | 0.00 | 1 | 40.90 | 40.70 | -1 | 2,223 | -0.04% |
|
| 2023/06/07 | 0 | 0.00 | 1 | 40.80 | 40.85 | -1 | 2,230 | -0.04% |
|
| 2023/06/06 | 2 | 40.40 | 0 | 0.00 | 40.60 | 2 | 2,214 | 0.09% |
|
| 2023/06/05 | 2 | 40.70 | 2 | 40.75 | 40.55 | 0 | 2,226 | 0.00% |
|
| 2023/06/02 | 0 | 0.00 | 2 | 40.20 | 40.15 | -2 | 2,252 | -0.09% |
|
| 2023/05/31 | 1 | 39.50 | 0 | 0.00 | 39.50 | 1 | 2,257 | 0.04% |
|
| 2023/05/30 | 1 | 39.00 | 0 | 0.00 | 39.05 | 1 | 2,248 | 0.04% |
|
| 2023/05/29 | 2 | 40.10 | 8 | 39.81 | 39.55 | -6 | 2,282 | -0.26% |
|
| 2023/05/26 | 0 | 39.25 | 0 | 0.00 | 39.50 | 0 | 2,283 | 0.00% |
|
| 2023/05/25 | 5 | 38.40 | 0 | 0.00 | 38.70 | 5 | 2,255 | 0.22% |
|
| 2023/05/24 | 2 | 38.35 | 0 | 0.00 | 38.35 | 2 | 2,278 | 0.09% |
|
| 2023/05/22 | 0 | 0.00 | 2 | 38.45 | 38.45 | -2 | 2,307 | -0.09% |
|
| 2023/05/17 | 0 | 0.00 | 2 | 38.28 | 38.50 | -2 | 2,333 | -0.09% |
|
| 2023/05/15 | 1 | 37.75 | 1 | 37.80 | 37.85 | 0 | 2,334 | 0.00% |
|
| 2023/05/12 | 1 | 37.55 | 1 | 37.70 | 37.75 | 0 | 2,346 | 0.00% |
|
| 2023/05/09 | 11 | 38.27 | 15 | 38.14 | 38.20 | -4 | 2,375 | -0.17% |
|
| 2023/05/08 | 1 | 38.40 | 1 | 38.85 | 38.85 | 0 | 2,384 | 0.00% |
|
| 2023/05/05 | 0 | 0.00 | 3 | 38.07 | 38.10 | -3 | 2,412 | -0.12% |
|
| 2023/05/04 | 1 | 37.70 | 3 | 37.60 | 37.55 | -2 | 2,478 | -0.08% |
|
| 2023/05/03 | 4 | 37.53 | 0 | 0.00 | 37.65 | 4 | 2,523 | 0.16% |
|
| 2023/05/02 | 1 | 37.00 | 0 | 0.00 | 37.35 | 1 | 2,582 | 0.04% |
|
| 2023/04/28 | 1 | 36.90 | 0 | 0.00 | 37.00 | 1 | 2,618 | 0.04% |
|
| 2023/04/26 | 2 | 36.50 | 0 | 0.00 | 36.85 | 2 | 2,570 | 0.08% |
|
| 2023/04/25 | 1 | 36.70 | 0 | 0.00 | 36.60 | 1 | 2,572 | 0.04% |
|
| 2023/04/24 | 0.1 | 37.35 | 0 | 0.00 | 37.20 | 0.1 | 2,562 | 0.00% |
|
| 2023/04/21 | 4 | 37.54 | 2 | 37.40 | 37.30 | 2 | 2,560 | 0.08% |
|
| 2023/04/20 | 5 | 38.40 | 19 | 38.13 | 38.05 | -14 | 2,554 | -0.55% |
|
| 2023/04/19 | 1 | 38.30 | 0 | 0.00 | 38.20 | 1 | 2,561 | 0.04% |
|
| 2023/04/18 | 0 | 0.00 | 2 | 38.75 | 38.90 | -2 | 2,532 | -0.08% |
|
| 2023/04/17 | 0 | 0.00 | 2 | 38.90 | 38.85 | -2 | 2,528 | -0.08% |
|
| 2023/04/14 | 1 | 38.65 | 1 | 38.85 | 38.85 | 0 | 2,518 | 0.00% |
|
| 2023/04/13 | 6 | 39.00 | 17 | 38.94 | 38.70 | -11 | 2,528 | -0.44% |
|
| 2023/04/12 | 6 | 38.90 | 6 | 39.16 | 39.15 | 0 | 2,502 | 0.00% |
|
| 2023/04/11 | 12 | 38.75 | 0 | 0.00 | 39.05 | 12 | 2,474 | 0.48% |
|
| 2023/03/31 | 0 | 0.00 | 5 | 38.30 | 38.35 | -5 | 2,317 | -0.22% |
|
| 2023/03/30 | 5 | 37.50 | 0 | 0.00 | 37.50 | 5 | 2,223 | 0.22% |
|
| 2023/03/28 | 2 | 36.95 | 8 | 36.68 | 36.90 | -6 | 2,230 | -0.27% |
|
| 2023/03/27 | 0 | 0.00 | 3 | 36.95 | 36.90 | -3 | 2,253 | -0.13% |
|
| 2023/03/23 | 0 | 36.95 | 0 | 0.00 | 36.90 | 0 | 2,269 | 0.00% |
|
| 2023/03/22 | 0 | 37.05 | 0 | 0.00 | 37.10 | 0 | 2,276 | 0.00% |
|
| 2023/03/13 | 3 | 36.30 | 0 | 0.00 | 36.95 | 3 | 2,276 | 0.13% |
|
| 2023/03/10 | 0 | 0.00 | 7 | 37.00 | 37.30 | -7 | 2,264 | -0.31% |
|
| 2023/03/09 | 3 | 37.55 | 1 | 37.70 | 37.60 | 2 | 2,269 | 0.09% |
|
| 2023/03/08 | 11 | 37.60 | 1 | 37.40 | 37.65 | 10 | 2,280 | 0.44% |
|
| 2023/03/07 | 8 | 37.57 | 1 | 37.30 | 37.70 | 7 | 2,256 | 0.31% |
|
| 2023/03/06 | 2 | 37.00 | 0 | 0.00 | 37.00 | 2 | 2,209 | 0.09% |
|
| 2023/03/02 | 0 | 0.00 | 1 | 36.40 | 36.35 | -1 | 2,212 | -0.05% |
|
| 2023/03/01 | 1 | 35.40 | 0 | 0.00 | 36.05 | 1 | 2,198 | 0.05% |
|
| 2023/02/24 | 1 | 35.95 | 6 | 36.02 | 36.40 | -5 | 2,134 | -0.23% |
|
| 2023/02/23 | 2 | 36.80 | 11 | 36.95 | 37.00 | -9 | 2,057 | -0.44% |
|
| 2023/02/22 | 1 | 36.45 | 16 | 36.38 | 36.55 | -15 | 2,048 | -0.73% |
|
| 2023/02/21 | 4 | 36.16 | 26 | 36.15 | 36.55 | -22 | 2,049 | -1.07% |
|
| 2023/02/20 | 0 | 35.85 | 9 | 35.66 | 35.80 | -9 | 2,097 | -0.43% |
|
| 2023/02/17 | 0 | 35.50 | 15 | 35.53 | 35.60 | -15 | 2,148 | -0.70% |
|
| 2023/02/15 | 1 | 35.30 | 0 | 0.00 | 35.35 | 1 | 2,208 | 0.05% |
|
| 2023/02/14 | 2 | 35.40 | 2 | 35.73 | 35.60 | 0 | 2,218 | 0.00% |
|
| 2023/02/13 | 0 | 0.00 | 10 | 35.35 | 35.30 | -10 | 2,267 | -0.44% |
|
| 2023/02/10 | 0 | 0.00 | 6 | 35.81 | 35.90 | -6 | 2,307 | -0.26% |
|
| 2023/02/09 | 10 | 35.92 | 1 | 35.95 | 35.80 | 9 | 2,317 | 0.39% |
|
| 2023/02/07 | 11 | 35.25 | 1 | 35.45 | 35.50 | 10 | 2,334 | 0.43% |
|
| 2023/02/03 | 2 | 35.95 | 1 | 36.15 | 36.20 | 1 | 2,314 | 0.04% |
|
| 2023/02/02 | 2 | 35.40 | 0 | 0.00 | 35.80 | 2 | 2,255 | 0.09% |
|
| 2023/01/31 | 1 | 34.20 | 0 | 0.00 | 34.60 | 1 | 2,197 | 0.05% |
|
| 2023/01/16 | 0 | 0.00 | 2 | 33.55 | 33.65 | -2 | 2,219 | -0.09% |
|
| 2023/01/13 | 0 | 0.00 | 4 | 33.28 | 32.95 | -4 | 2,245 | -0.18% |
|
| 2023/01/12 | 0 | 0.00 | 0 | 33.50 | 33.10 | 0 | 2,357 | 0.00% |
|
| 2023/01/11 | 0 | 33.75 | 0 | 0.00 | 33.80 | 0 | 2,545 | 0.00% |
|
| 2023/01/09 | 3 | 33.55 | 0 | 0.00 | 33.70 | 3 | 2,612 | 0.11% |
|
| 2023/01/05 | 0 | 33.30 | 5 | 33.10 | 33.15 | -5 | 2,647 | -0.19% |
|
| 2023/01/03 | 10 | 33.00 | 0 | 0.00 | 33.70 | 10 | 2,694 | 0.37% |
|
| 2022/12/28 | 0 | 0.00 | 80 | 32.34 | 32.30 | -80 | 2,682 | -2.98% |
|
| 2022/12/23 | 0 | 0.00 | 36 | 32.78 | 32.90 | -36 | 2,727 | -1.32% |
|
| 2022/12/21 | 21 | 32.39 | 0 | 0.00 | 32.20 | 21 | 2,786 | 0.75% |
|
| 2022/12/20 | 8 | 32.82 | 0 | 0.00 | 32.45 | 8 | 2,801 | 0.29% |
|
| 2022/12/19 | 0 | 0.00 | 22 | 33.35 | 33.20 | -22 | 2,836 | -0.78% |
|
| 2022/12/16 | 0 | 0.00 | 30 | 32.85 | 33.05 | -30 | 2,833 | -1.06% |
|
| 2022/12/15 | 5 | 33.10 | 1 | 33.20 | 33.20 | 4 | 2,832 | 0.14% |
|
| 2022/12/13 | 37 | 33.10 | 0 | 33.25 | 33.25 | 37 | 2,852 | 1.30% |
|
| 2022/12/12 | 0 | 0.00 | 1 | 32.95 | 33.00 | -1 | 2,862 | -0.03% |
|
| 2022/12/09 | 5 | 33.45 | 0 | 0.00 | 33.30 | 5 | 2,906 | 0.17% |
|
| 2022/12/08 | 6 | 33.08 | 0 | 0.00 | 33.10 | 6 | 2,922 | 0.21% |
|
| 2022/12/07 | 60 | 33.50 | 1 | 33.35 | 33.30 | 59 | 2,935 | 2.01% |
|
| 2022/12/06 | 2 | 33.85 | 0 | 0.00 | 33.70 | 2 | 2,928 | 0.07% |
|
| 2022/12/05 | 2 | 34.85 | 10 | 34.75 | 34.70 | -8 | 2,933 | -0.27% |
|
| 2022/12/02 | 10 | 34.10 | 60 | 34.10 | 34.20 | -50 | 2,933 | -1.70% |
|
| 2022/12/01 | 10 | 33.90 | 1.1 | 34.00 | 34.10 | 8.9 | 2,937 | 0.30% |
|
| 2022/11/30 | 11 | 33.58 | 1 | 33.60 | 33.60 | 10 | 2,935 | 0.34% |
|
| 2022/11/29 | 0 | 0.00 | 1 | 32.95 | 33.30 | -1 | 2,910 | -0.03% |
|
| 2022/11/25 | 2 | 33.50 | 0 | 0.00 | 33.50 | 2 | 2,954 | 0.07% |
|
| 2022/11/24 | 0 | 0.00 | 13 | 33.60 | 33.65 | -13 | 2,977 | -0.44% |
|
| 2022/11/23 | 30 | 32.97 | 0 | 0.00 | 32.95 | 30 | 2,944 | 1.02% |
|
| 2022/11/21 | 3 | 33.05 | 0 | 0.00 | 33.20 | 3 | 2,961 | 0.10% |
|
| 2022/11/18 | 21 | 33.94 | 0 | 0.00 | 33.80 | 21 | 2,928 | 0.72% |
|
| 2022/11/17 | 3 | 33.85 | 0 | 0.00 | 33.95 | 3 | 2,898 | 0.10% |
|
| 2022/11/16 | 1 | 33.50 | 40 | 33.63 | 33.60 | -39 | 2,875 | -1.36% |
|
| 2022/11/15 | 42 | 32.92 | 0 | 0.00 | 33.15 | 42 | 2,814 | 1.49% |
|
| 2022/11/14 | 20 | 32.55 | 3 | 32.55 | 32.70 | 17 | 2,801 | 0.61% |
|
| 2022/11/11 | 41 | 32.71 | 0 | 0.00 | 32.50 | 41 | 2,784 | 1.47% |
|
| 2022/11/09 | 2 | 32.38 | 2 | 32.45 | 32.30 | 0 | 2,752 | 0.00% |
|
| 2022/11/08 | 0 | 0.00 | 3 | 32.00 | 32.00 | -3 | 2,728 | -0.11% |
|
| 2022/11/07 | 4 | 31.59 | 1 | 31.60 | 31.60 | 3 | 2,706 | 0.11% |
|
| 2022/11/04 | 4 | 31.49 | 1 | 31.60 | 31.60 | 3 | 2,715 | 0.11% |
|
| 2022/11/02 | 0 | 0.00 | 5 | 32.15 | 31.95 | -5 | 2,687 | -0.19% |
|
| 2022/10/31 | 0 | 0.00 | 0.2 | 32.00 | 31.75 | -0.2 | 2,776 | -0.01% |
|
| 2022/10/28 | 7 | 31.79 | 8 | 31.76 | 31.40 | -1 | 2,801 | -0.04% |
|
| 2022/10/27 | 0 | 0.00 | 3.1 | 31.55 | 31.70 | -3.1 | 2,773 | -0.11% |
|
| 2022/10/26 | 4 | 30.93 | 3 | 30.51 | 30.60 | 1 | 2,791 | 0.03% |
|
| 2022/10/25 | 5 | 31.12 | 12 | 31.03 | 30.70 | -7 | 2,774 | -0.25% |
|
| 2022/10/24 | 20 | 31.58 | 20 | 32.00 | 31.25 | 0 | 2,808 | 0.00% |
|
| 2022/10/21 | 17 | 32.28 | 5 | 32.04 | 31.85 | 12 | 2,761 | 0.43% |
|
| 2022/10/20 | 22 | 32.05 | 14 | 31.93 | 32.20 | 8 | 2,735 | 0.29% |
|
| 2022/10/19 | 33 | 31.94 | 29 | 32.34 | 32.30 | 4 | 2,646 | 0.15% |
|
| 2022/10/18 | 0 | 0.00 | 0.1 | 30.30 | 31.00 | -0.1 | 2,465 | 0.00% |
|
| 2022/10/17 | 0.1 | 28.97 | 0 | 0.00 | 30.00 | 0.1 | 2,476 | 0.00% |
|
| 2022/10/14 | 1 | 29.01 | 0 | 0.00 | 29.30 | 1 | 2,507 | 0.04% |
|
| 2022/10/13 | 2 | 28.73 | 0 | 0.00 | 28.40 | 2 | 2,567 | 0.08% |
|
| 2022/10/12 | 5 | 29.38 | 0 | 0.00 | 29.45 | 5 | 2,564 | 0.19% |
|
| 2022/10/11 | 2 | 29.50 | 3 | 29.60 | 29.50 | -1 | 2,598 | -0.04% |
|
| 2022/10/07 | 1 | 30.90 | 0 | 0.00 | 30.90 | 1 | 2,649 | 0.04% |
|
| 2022/10/05 | 1 | 31.10 | 12 | 31.05 | 30.95 | -11 | 2,703 | -0.41% |
|
| 2022/10/04 | 0 | 0.00 | 2 | 30.30 | 30.60 | -2 | 2,718 | -0.07% |
|
| 2022/10/03 | 4 | 29.36 | 2 | 29.70 | 29.70 | 2 | 2,752 | 0.07% |
|
| 2022/09/30 | 0.1 | 29.60 | 2 | 29.83 | 30.00 | -1.9 | 2,829 | -0.07% |
|
| 2022/09/29 | 0 | 0.00 | 2 | 30.00 | 29.70 | -2 | 2,886 | -0.07% |
|
| 2022/09/28 | 2 | 29.70 | 2 | 29.45 | 29.25 | 0 | 2,924 | 0.00% |
|
| 2022/09/27 | 0 | 0.00 | 1 | 29.95 | 30.30 | -1 | 2,965 | -0.03% |
|
| 2022/09/26 | 5.1 | 30.07 | 1 | 30.35 | 29.85 | 4.1 | 3,054 | 0.13% |
|
| 2022/09/22 | 0 | 0.00 | 0.1 | 32.08 | 32.00 | -0.1 | 3,218 | 0.00% |
|
| 2022/09/21 | 1 | 32.45 | 0.1 | 32.63 | 32.25 | 0.9 | 3,330 | 0.03% |
|
| 2022/09/20 | 1 | 32.65 | 0 | 0.00 | 32.85 | 1 | 3,458 | 0.03% |
|
| 2022/09/16 | 10 | 33.10 | 0 | 0.00 | 32.75 | 10 | 3,540 | 0.28% |
|
| 2022/09/14 | 2.1 | 32.92 | 0 | 0.00 | 33.30 | 2.1 | 3,606 | 0.06% |
|
| 2022/09/13 | 0.2 | 34.10 | 2 | 33.90 | 33.80 | -1.8 | 3,611 | -0.05% |
|
| 2022/09/12 | 2.1 | 34.05 | 0 | 0.00 | 33.80 | 2.1 | 3,635 | 0.06% |
|
| 2022/09/08 | 0 | 0.00 | 1 | 34.35 | 34.25 | -1 | 3,649 | -0.03% |
|
| 2022/09/06 | 1 | 33.80 | 0 | 0.00 | 33.40 | 1 | 3,690 | 0.03% |
|
| 2022/09/05 | 1 | 34.10 | 0 | 0.00 | 34.20 | 1 | 3,677 | 0.03% |
|
| 2022/09/02 | 2 | 34.33 | 0 | 0.00 | 34.50 | 2 | 3,692 | 0.05% |
|
| 2022/09/01 | 0 | 35.35 | 0 | 0.00 | 35.10 | 0 | 3,657 | 0.00% |
|
| 2022/08/31 | 2.1 | 35.73 | 0 | 0.00 | 35.75 | 2.1 | 3,671 | 0.06% |
|
| 2022/08/29 | 1.1 | 35.86 | 0 | 0.00 | 36.00 | 1.1 | 3,680 | 0.03% |
|
| 2022/08/26 | 1 | 36.80 | 0 | 0.00 | 36.80 | 1 | 3,705 | 0.03% |
|
| 2022/08/25 | 0 | 0.00 | 1 | 36.40 | 36.40 | -1 | 3,712 | -0.03% |
|
| 2022/08/24 | 2.1 | 36.20 | 0 | 0.00 | 36.10 | 2.1 | 3,763 | 0.06% |
|
| 2022/08/23 | 1 | 36.40 | 0 | 0.00 | 36.35 | 1 | 3,790 | 0.03% |
|
| 2022/08/22 | 0 | 37.05 | 0 | 0.00 | 36.85 | 0 | 3,793 | 0.00% |
|
| 2022/08/19 | 11 | 36.88 | 1 | 36.80 | 37.15 | 10 | 3,802 | 0.26% |
|
| 2022/08/18 | 1 | 36.15 | 0 | 0.00 | 36.40 | 1 | 3,773 | 0.03% |
|
| 2022/08/17 | 1 | 36.50 | 0 | 0.00 | 36.45 | 1 | 3,775 | 0.03% |
|
| 2022/08/15 | 1.1 | 36.61 | 1 | 36.70 | 36.70 | 0.1 | 3,765 | 0.00% |
|
| 2022/08/12 | 0.1 | 36.35 | 0 | 0.00 | 36.30 | 0.1 | 3,747 | 0.00% |
|
| 2022/08/11 | 0 | 0.00 | 2 | 35.70 | 35.70 | -2 | 3,764 | -0.05% |
|
| 2022/08/09 | 2.2 | 35.55 | 0 | 0.00 | 35.45 | 2.2 | 3,776 | 0.06% |
|
| 2022/08/08 | 5.2 | 35.16 | 6 | 35.45 | 35.60 | -0.8 | 3,783 | -0.02% |
|
| 2022/08/05 | 6.1 | 34.80 | 0 | 0.00 | 34.90 | 6.1 | 3,757 | 0.16% |
|
| 2022/08/03 | 1.1 | 33.71 | 1 | 33.85 | 34.00 | 0.1 | 3,721 | 0.00% |
|
| 2022/08/01 | 0 | 35.35 | 0 | 0.00 | 35.20 | 0 | 3,763 | 0.00% |
|
| 2022/07/29 | 1 | 35.35 | 0 | 0.00 | 35.30 | 1 | 3,797 | 0.03% |
|
| 2022/07/28 | 1 | 35.40 | 2 | 35.40 | 35.30 | -1 | 3,763 | -0.03% |
|
| 2022/07/26 | 3 | 35.10 | 33 | 35.22 | 35.15 | -30 | 3,804 | -0.79% |
|
| 2022/07/22 | 27 | 36.59 | 11 | 36.03 | 35.95 | 16 | 3,843 | 0.42% |
|
| 2022/07/20 | 2 | 35.60 | 4 | 35.78 | 35.40 | -2 | 3,835 | -0.05% |
|
| 2022/07/19 | 3 | 35.12 | 0 | 0.00 | 35.20 | 3 | 3,839 | 0.08% |
|
| 2022/07/18 | 1 | 33.95 | 0 | 0.00 | 35.00 | 1 | 3,864 | 0.03% |
|
| 2022/07/15 | 1 | 33.40 | 1 | 34.05 | 33.85 | 0 | 3,843 | 0.00% |
|
| 2022/07/13 | 0 | 0.00 | 3.1 | 32.90 | 32.90 | -3.1 | 3,822 | -0.08% |
|
| 2022/07/12 | 0.1 | 32.70 | 0 | 0.00 | 32.25 | 0.1 | 3,819 | 0.00% |
|
| 2022/07/11 | 1 | 35.00 | 0 | 0.00 | 33.90 | 1 | 3,800 | 0.03% |
|
| 2022/07/08 | 0 | 0.00 | 3 | 35.25 | 35.45 | -3 | 3,775 | -0.08% |
|
| 2022/07/07 | 0 | 0.00 | 3 | 33.30 | 34.15 | -3 | 3,746 | -0.08% |
|
| 2022/07/06 | 3 | 34.00 | 1 | 33.50 | 33.15 | 2 | 3,749 | 0.05% |
|
| 2022/07/05 | 1.1 | 34.25 | 0 | 0.00 | 33.95 | 1.1 | 3,748 | 0.03% |
|
| 2022/07/04 | 6 | 33.83 | 0 | 0.00 | 33.60 | 6 | 3,727 | 0.16% |
|
| 2022/07/01 | 0 | 0.00 | 1 | 36.20 | 35.45 | -1 | 3,711 | -0.03% |
|
| 2022/06/30 | 17 | 37.05 | 0 | 0.00 | 36.95 | 17 | 3,623 | 0.47% |
|
| 2022/06/29 | 18 | 39.35 | 1 | 39.10 | 39.10 | 17 | 3,526 | 0.48% |
|
| 2022/06/28 | 4.1 | 44.96 | 6 | 45.04 | 44.80 | -1.9 | 3,423 | -0.06% |
|
| 2022/06/27 | 8 | 46.10 | 0 | 0.00 | 46.15 | 8 | 3,302 | 0.24% |
|
| 2022/06/24 | 1 | 45.50 | 0 | 0.00 | 45.60 | 1 | 3,282 | 0.03% |
|
| 2022/06/23 | 25 | 45.92 | 1 | 45.85 | 45.75 | 24 | 3,261 | 0.74% |
|
| 2022/06/22 | 8 | 46.73 | 0 | 0.00 | 46.80 | 8 | 3,238 | 0.25% |
|
| 2022/06/21 | 3 | 47.83 | 0 | 0.00 | 47.80 | 3 | 3,213 | 0.09% |
|
| 2022/06/20 | 3 | 47.57 | 0 | 0.00 | 47.10 | 3 | 3,226 | 0.09% |
|
| 2022/06/17 | 11 | 47.97 | 0 | 0.00 | 48.50 | 11 | 3,218 | 0.34% |
|
| 2022/06/16 | 0.1 | 50.00 | 5 | 48.94 | 48.70 | -5 | 3,252 | -0.15% |
|
| 2022/06/14 | 7 | 49.44 | 5 | 49.10 | 49.40 | 2 | 3,365 | 0.06% |
|
| 2022/06/13 | 0 | 49.80 | 0 | 0.00 | 49.60 | 0 | 3,460 | 0.00% |
|
| 2022/06/10 | 5 | 50.30 | 5 | 50.30 | 50.30 | 0 | 3,515 | 0.00% |
|
| 2022/06/09 | 5 | 50.36 | 4 | 50.40 | 50.40 | 1 | 3,580 | 0.03% |
|
| 2022/06/08 | 0 | 0.00 | 2 | 50.50 | 50.50 | -2 | 3,600 | -0.06% |
|
| 2022/06/07 | 5 | 50.24 | 6 | 50.33 | 50.30 | -1 | 3,685 | -0.03% |
|
| 2022/06/06 | 0 | 0.00 | 1.1 | 50.30 | 50.20 | -1.1 | 3,746 | -0.03% |
|
| 2022/06/02 | 1 | 49.75 | 1 | 49.80 | 49.75 | 0 | 3,840 | 0.00% |
|
| 2022/06/01 | 2 | 49.38 | 6 | 49.42 | 49.60 | -4 | 4,021 | -0.10% |
|
| 2022/05/31 | 1 | 48.90 | 1 | 48.95 | 48.55 | 0 | 4,144 | 0.00% |
|
| 2022/05/30 | 1 | 48.85 | 3 | 48.88 | 48.90 | -2 | 4,315 | -0.05% |
|
| 2022/05/27 | 15 | 48.60 | 1 | 48.60 | 48.60 | 14 | 4,516 | 0.31% |
|
| 2022/05/25 | 0 | 0.00 | 10 | 47.90 | 48.00 | -10 | 6,331 | -0.16% |
|
| 2022/05/24 | 0 | 0.00 | 3 | 47.97 | 47.55 | -3 | 6,400 | -0.05% |
|
| 2022/05/23 | 1 | 48.10 | 1 | 48.00 | 48.00 | 0 | 6,431 | 0.00% |
|
| 2022/05/20 | 2 | 48.35 | 2 | 48.40 | 48.35 | 0 | 6,532 | 0.00% |
|
| 2022/05/19 | 4 | 48.05 | 0 | 0.00 | 48.35 | 4 | 6,686 | 0.06% |
|
| 2022/05/16 | 2 | 46.45 | 0 | 0.00 | 46.50 | 2 | 6,863 | 0.03% |
|
| 2022/05/13 | 0 | 0.00 | 5 | 45.70 | 45.95 | -5 | 6,866 | -0.07% |
|
| 2022/05/12 | 0 | 45.75 | 1 | 45.35 | 45.35 | -1 | 6,896 | -0.01% |
|
| 2022/05/11 | 1 | 45.70 | 0 | 0.00 | 45.85 | 1 | 6,903 | 0.01% |
|
| 2022/05/09 | 2 | 46.73 | 2 | 46.45 | 46.35 | 0 | 6,936 | 0.00% |
|
| 2022/05/06 | 1 | 47.25 | 1 | 47.55 | 48.10 | 0 | 6,993 | 0.00% |
|
| 2022/05/05 | 7 | 48.14 | 0 | 0.00 | 48.15 | 7 | 7,055 | 0.10% |
|
| 2022/04/29 | 3 | 46.90 | 4 | 47.15 | 46.70 | -1 | 7,237 | -0.01% |
|
| 2022/04/27 | 3 | 46.13 | 6 | 45.60 | 46.50 | -3 | 7,377 | -0.04% |
|
| 2022/04/26 | 3.1 | 47.07 | 0 | 0.00 | 46.55 | 3.1 | 7,462 | 0.04% |
|
| 2022/04/25 | 13 | 47.22 | 6 | 47.68 | 46.95 | 7 | 7,652 | 0.09% |
|
| 2022/04/22 | 1 | 48.60 | 2 | 48.80 | 48.60 | -1 | 7,729 | -0.01% |
|
| 2022/04/21 | 4 | 48.63 | 6 | 48.95 | 48.50 | -2 | 8,139 | -0.02% |
|
| 2022/04/20 | 8 | 48.66 | 0 | 0.00 | 48.35 | 8 | 8,983 | 0.09% |
|
| 2022/04/18 | 10 | 48.01 | 5 | 47.94 | 48.00 | 5 | 9,292 | 0.05% |
|
| 2022/04/15 | 2 | 47.83 | 0 | 0.00 | 47.85 | 2 | 9,303 | 0.02% |
|
| 2022/04/13 | 1.1 | 48.05 | 0 | 0.00 | 48.30 | 1.1 | 9,407 | 0.01% |
|
| 2022/04/12 | 14 | 48.05 | 7 | 48.24 | 48.00 | 7 | 9,395 | 0.07% |
|
| 2022/04/11 | 6 | 49.03 | 6 | 48.95 | 48.85 | 0 | 9,381 | 0.00% |
|
| 2022/04/08 | 4 | 49.78 | 0 | 0.00 | 50.10 | 4 | 9,381 | 0.04% |
|
| 2022/04/07 | 9 | 49.97 | 6 | 49.90 | 49.80 | 3 | 9,391 | 0.03% |
|
| 2022/04/06 | 6 | 50.77 | 0 | 51.10 | 50.70 | 6 | 9,365 | 0.06% |
|
| 2022/04/01 | 0 | 0.00 | 2 | 51.00 | 51.20 | -2 | 9,445 | -0.02% |
|
| 2022/03/31 | 11.4 | 51.35 | 5 | 51.40 | 51.40 | 6.4 | 9,529 | 0.07% |
|
| 2022/03/30 | 2 | 51.70 | 10 | 51.70 | 51.70 | -8 | 9,584 | -0.08% |
|
| 2022/03/29 | 0 | 0.00 | 1 | 51.70 | 51.70 | -1 | 9,654 | -0.01% |
|
| 2022/03/24 | 2.1 | 51.61 | 0 | 0.00 | 51.90 | 2.1 | 9,896 | 0.02% |
|
| 2022/03/23 | 1 | 52.10 | 3 | 52.10 | 52.20 | -2 | 9,951 | -0.02% |
|
| 2022/03/22 | 4 | 51.88 | 10 | 51.80 | 52.10 | -6 | 10,013 | -0.06% |
|
| 2022/03/21 | 3.3 | 52.50 | 19 | 52.19 | 52.10 | -15.7 | 10,032 | -0.16% |
|
| 2022/03/18 | 4 | 51.63 | 6 | 51.83 | 51.70 | -2 | 10,045 | -0.02% |
|
| 2022/03/17 | 7 | 51.03 | 0 | 0.00 | 51.40 | 7 | 9,960 | 0.07% |
|
| 2022/03/16 | 0 | 0.00 | 5 | 51.00 | 50.30 | -5 | 9,904 | -0.05% |
|
| 2022/03/15 | 2 | 50.85 | 2 | 50.90 | 50.80 | 0 | 9,856 | 0.00% |
|
| 2022/03/14 | 0 | 51.70 | 1 | 51.80 | 51.80 | -1 | 9,852 | -0.01% |
|
| 2022/03/11 | 2 | 51.60 | 0 | 0.00 | 51.50 | 2 | 9,861 | 0.02% |
|
| 2022/03/10 | 2 | 52.00 | 1 | 51.70 | 51.30 | 1 | 9,886 | 0.01% |
|
| 2022/03/09 | 5 | 50.60 | 1 | 50.30 | 51.10 | 4 | 9,853 | 0.04% |
|
| 2022/03/08 | 2 | 50.25 | 0 | 0.00 | 50.20 | 2 | 9,866 | 0.02% |
|
| 2022/03/07 | 7 | 50.23 | 2 | 50.35 | 50.30 | 5 | 9,792 | 0.05% |
|
| 2022/03/04 | 3 | 51.40 | 11 | 51.93 | 51.60 | -8 | 9,667 | -0.08% |
|
| 2022/03/03 | 48 | 52.29 | 26 | 51.79 | 51.80 | 22 | 9,586 | 0.23% |
|
| 2022/03/02 | 21 | 51.34 | 13 | 51.33 | 51.40 | 8 | 9,508 | 0.08% |
|
| 2022/03/01 | 34 | 51.95 | 29 | 51.62 | 51.20 | 5 | 9,347 | 0.05% |
|
| 2022/02/25 | 6 | 50.95 | 36.6 | 51.82 | 52.00 | -30.5 | 8,431 | -0.36% |
|
| 2022/02/24 | 2.2 | 47.69 | 16 | 47.29 | 47.35 | -13.8 | 7,667 | -0.18% |
|
| 2022/02/23 | 10 | 48.43 | 5 | 48.55 | 48.50 | 5 | 7,671 | 0.07% |
|
| 2022/02/22 | 4.1 | 48.35 | 12 | 47.96 | 48.15 | -8 | 7,780 | -0.10% |
|
| 2022/02/21 | 18 | 49.10 | 11.1 | 49.22 | 49.15 | 7 | 7,954 | 0.09% |
|
| 2022/02/18 | 2 | 48.65 | 1 | 48.05 | 48.75 | 1 | 8,077 | 0.01% |
|
| 2022/02/17 | 15.1 | 48.16 | 18 | 48.15 | 48.25 | -3 | 8,172 | -0.04% |
|
| 2022/02/16 | 0 | 0.00 | 25 | 47.24 | 46.95 | -25 | 8,150 | -0.31% |
|
| 2022/02/15 | 0 | 0.00 | 2 | 46.50 | 46.30 | -2 | 8,186 | -0.02% |
|
| 2022/02/14 | 25 | 46.34 | 0 | 0.00 | 46.50 | 25 | 8,258 | 0.30% |
|
| 2022/02/11 | 7 | 47.31 | 10 | 47.40 | 47.40 | -3 | 8,348 | -0.04% |
|
| 2022/02/10 | 8 | 46.91 | 15 | 47.40 | 47.40 | -7 | 8,586 | -0.08% |
|
| 2022/02/09 | 0 | 0.00 | 1 | 46.70 | 47.10 | -1 | 8,604 | -0.01% |
|
| 2022/02/08 | 10 | 45.98 | 5 | 46.40 | 46.35 | 5 | 8,631 | 0.06% |
|
| 2022/02/07 | 10 | 46.11 | 2 | 45.95 | 45.80 | 8 | 8,580 | 0.09% |
|
| 2022/01/26 | 3 | 45.90 | 1 | 46.10 | 46.00 | 2 | 8,515 | 0.02% |
|
| 2022/01/25 | 8 | 46.36 | 0 | 0.00 | 45.75 | 8 | 8,508 | 0.09% |
|
| 2022/01/24 | 3 | 46.87 | 0 | 0.00 | 47.00 | 3 | 8,428 | 0.04% |
|
| 2022/01/21 | 10 | 47.60 | 12 | 48.09 | 47.60 | -2 | 8,450 | -0.02% |
|
| 2022/01/20 | 0 | 0.00 | 2 | 48.20 | 48.45 | -2 | 8,401 | -0.02% |
|
| 2022/01/19 | 1.1 | 48.08 | 1 | 48.50 | 47.80 | 0.1 | 8,344 | 0.00% |
|
| 2022/01/18 | 15 | 49.31 | 6 | 49.11 | 48.80 | 9 | 8,256 | 0.11% |
|
| 2022/01/17 | 3 | 49.57 | 2 | 49.50 | 49.50 | 1 | 8,058 | 0.01% |
|
| 2022/01/14 | 19 | 50.27 | 0 | 0.00 | 49.15 | 19 | 7,963 | 0.24% |
|
| 2022/01/13 | 17 | 51.75 | 37 | 51.68 | 51.30 | -20 | 7,572 | -0.26% |
|
| 2022/01/12 | 28 | 49.21 | 35 | 48.93 | 49.70 | -7 | 6,735 | -0.10% |
|
| 2022/01/11 | 0 | 0.00 | 6 | 47.50 | 47.10 | -6 | 6,510 | -0.09% |
|
| 2022/01/10 | 6 | 47.20 | 0 | 0.00 | 47.40 | 6 | 6,531 | 0.09% |
|
| 2022/01/07 | 1 | 47.30 | 3.1 | 47.79 | 47.10 | -2.1 | 6,572 | -0.03% |
|
| 2022/01/06 | 13.1 | 48.30 | 12 | 48.05 | 48.30 | 1.1 | 6,564 | 0.02% |
|
| 2022/01/05 | 8 | 47.89 | 6 | 48.09 | 48.10 | 2 | 6,602 | 0.03% |
|
| 2022/01/04 | 2 | 47.80 | 2 | 48.03 | 48.05 | 0 | 6,610 | 0.00% |
|
| 2022/01/03 | 21 | 48.11 | 0 | 48.00 | 47.95 | 21 | 6,616 | 0.32% |
|
| 2021/12/30 | 5 | 48.50 | 1 | 48.65 | 48.60 | 4 | 6,584 | 0.06% |
|
| 2021/12/29 | 10 | 48.45 | 4 | 48.33 | 48.60 | 6 | 6,595 | 0.09% |
|
| 2021/12/28 | 11 | 48.91 | 0 | 48.50 | 48.50 | 11 | 6,615 | 0.17% |
|
| 2021/12/27 | 5 | 49.00 | 8 | 48.91 | 49.10 | -3 | 6,588 | -0.05% |
|
| 2021/12/24 | 17 | 48.39 | 8 | 48.29 | 48.30 | 9 | 6,555 | 0.14% |
|
| 2021/12/23 | 2 | 47.80 | 1 | 48.00 | 48.10 | 1 | 6,556 | 0.02% |
|
| 2021/12/22 | 14 | 47.97 | 46.1 | 47.99 | 48.10 | -32.1 | 6,690 | -0.48% |
|
| 2021/12/21 | 9.1 | 47.02 | 13 | 47.45 | 47.50 | -3.9 | 6,587 | -0.06% |
|
| 2021/12/20 | 2 | 46.50 | 5 | 46.57 | 46.50 | -3 | 6,497 | -0.05% |
|
| 2021/12/17 | 5 | 46.71 | 3 | 46.65 | 46.20 | 2 | 6,547 | 0.03% |
|
| 2021/12/16 | 2 | 45.88 | 4 | 46.73 | 46.65 | -2 | 6,626 | -0.03% |
|
| 2021/12/15 | 5 | 45.17 | 4 | 45.43 | 45.30 | 1 | 6,646 | 0.02% |
|
| 2021/12/14 | 1 | 45.10 | 2 | 46.25 | 45.05 | -1 | 6,732 | -0.01% |
|
| 2021/12/13 | 1 | 46.45 | 2 | 46.70 | 46.45 | -1 | 6,835 | -0.01% |
|
| 2021/12/10 | 0 | 0.00 | 15 | 46.60 | 46.40 | -15 | 6,850 | -0.22% |
|
| 2021/12/08 | 3 | 46.85 | 1 | 47.00 | 46.90 | 2 | 6,888 | 0.03% |
|
| 2021/12/07 | 0 | 0.00 | 20 | 47.03 | 46.80 | -20 | 6,964 | -0.29% |
|
| 2021/12/06 | 2 | 46.95 | 0 | 0.00 | 47.25 | 2 | 7,034 | 0.03% |
|
| 2021/12/03 | 2 | 46.00 | 4 | 46.36 | 46.55 | -2 | 7,241 | -0.03% |
|
| 2021/12/02 | 10 | 45.78 | 15 | 45.86 | 45.70 | -5 | 7,455 | -0.07% |
|
| 2021/12/01 | 1 | 46.00 | 2 | 46.10 | 46.10 | -1 | 7,688 | -0.01% |
|
| 2021/11/30 | 1 | 45.25 | 0 | 0.00 | 46.15 | 1 | 8,094 | 0.01% |
|
| 2021/11/29 | 2 | 43.50 | 26 | 44.30 | 44.65 | -24 | 8,271 | -0.29% |
|
| 2021/11/26 | 8 | 45.71 | 10 | 45.25 | 45.20 | -2 | 8,644 | -0.02% |
|
| 2021/11/25 | 2 | 46.73 | 2 | 46.30 | 46.25 | 0 | 8,670 | 0.00% |
|
| 2021/11/24 | 13 | 46.55 | 11 | 46.44 | 46.55 | 2 | 8,842 | 0.02% |
|
| 2021/11/23 | 27 | 46.89 | 0 | 0.00 | 46.25 | 27 | 9,368 | 0.29% |
|
| 2021/11/22 | 21 | 47.14 | 10 | 47.38 | 47.45 | 11 | 9,438 | 0.12% |
|
| 2021/11/19 | 25 | 47.57 | 6 | 47.95 | 47.30 | 19 | 9,517 | 0.20% |
|
| 2021/11/18 | 24.2 | 48.70 | 6 | 48.60 | 48.40 | 18.2 | 9,498 | 0.19% |
|
| 2021/11/17 | 6 | 48.27 | 29 | 47.98 | 48.35 | -23 | 9,347 | -0.25% |
|
| 2021/11/16 | 44 | 46.54 | 7 | 46.62 | 46.30 | 37 | 9,213 | 0.40% |
|
| 2021/11/15 | 13 | 46.88 | 38 | 47.19 | 47.15 | -25 | 9,247 | -0.27% |
|
| 2021/11/12 | 6 | 45.52 | 7 | 46.06 | 45.75 | -1 | 9,353 | -0.01% |
|
| 2021/11/11 | 2 | 45.60 | 2 | 45.50 | 45.45 | 0 | 9,543 | 0.00% |
|
| 2021/11/10 | 32 | 45.87 | 15 | 46.35 | 45.80 | 17 | 9,771 | 0.17% |
|
| 2021/11/09 | 4 | 47.45 | 1 | 46.85 | 46.55 | 3 | 10,257 | 0.03% |
|
| 2021/11/08 | 10 | 46.53 | 22 | 46.60 | 46.90 | -12 | 11,219 | -0.11% |
|
| 2021/11/05 | 5 | 46.08 | 2 | 46.70 | 46.70 | 3 | 12,495 | 0.02% |
|
| 2021/11/04 | 0 | 0.00 | 2 | 46.85 | 46.45 | -2 | 12,611 | -0.02% |
|
| 2021/11/02 | 21 | 46.52 | 10 | 46.05 | 45.65 | 11 | 13,311 | 0.08% |
|
| 2021/11/01 | 4 | 46.63 | 2.1 | 46.44 | 46.65 | 1.9 | 13,817 | 0.01% |
|
| 2021/10/29 | 43.1 | 46.41 | 5 | 46.15 | 46.15 | 38.1 | 14,127 | 0.27% |
|
| 2021/10/28 | 8 | 46.76 | 10 | 46.82 | 47.10 | -2 | 14,375 | -0.01% |
|
| 2021/10/27 | 0 | 0.00 | 1 | 45.35 | 46.15 | -1 | 14,447 | -0.01% |
|
| 2021/10/26 | 4 | 45.75 | 3 | 46.08 | 45.65 | 1 | 14,582 | 0.01% |
|
| 2021/10/25 | 3 | 44.82 | 2 | 44.80 | 45.50 | 1 | 14,576 | 0.01% |
|
| 2021/10/22 | 2 | 45.00 | 1 | 45.10 | 45.20 | 1 | 14,631 | 0.01% |
|
| 2021/10/21 | 7 | 45.64 | 8 | 46.06 | 44.90 | -1 | 14,726 | -0.01% |
|
| 2021/10/20 | 4 | 45.76 | 6 | 45.53 | 45.45 | -2 | 14,803 | -0.01% |
|
| 2021/10/19 | 6 | 45.58 | 3 | 46.20 | 45.85 | 3 | 14,875 | 0.02% |
|
| 2021/10/18 | 1 | 44.15 | 0 | 0.00 | 44.20 | 1 | 14,949 | 0.01% |
|
| 2021/10/14 | 2 | 43.03 | 0 | 0.00 | 43.70 | 2 | 15,270 | 0.01% |
|
| 2021/10/13 | 4 | 42.74 | 0 | 0.00 | 42.90 | 4 | 15,398 | 0.03% |
|
| 2021/10/12 | 8 | 44.41 | 3 | 44.48 | 44.30 | 5 | 15,531 | 0.03% |
|
| 2021/10/08 | 2 | 45.80 | 1 | 45.40 | 45.20 | 1 | 15,779 | 0.01% |
|
| 2021/10/05 | 2 | 45.88 | 2 | 45.95 | 46.45 | 0 | 16,496 | 0.00% |
|
| 2021/10/04 | 0 | 0.00 | 2 | 45.35 | 44.90 | -2 | 16,513 | -0.01% |
|
| 2021/10/01 | 3 | 46.93 | 2 | 45.88 | 46.10 | 1 | 16,612 | 0.01% |
|
| 2021/09/30 | 4 | 48.15 | 0 | 0.00 | 47.70 | 4 | 16,782 | 0.02% |
|
| 2021/09/29 | 14 | 48.45 | 5 | 48.05 | 47.55 | 9 | 16,754 | 0.05% |
|
| 2021/09/28 | 2 | 50.40 | 0 | 0.00 | 50.50 | 2 | 16,683 | 0.01% |
|
| 2021/09/27 | 1 | 51.80 | 0 | 0.00 | 51.60 | 1 | 16,736 | 0.01% |
|
| 2021/09/24 | 1 | 52.20 | 1 | 51.70 | 52.10 | 0 | 16,784 | 0.00% |
|
| 2021/09/23 | 5 | 51.74 | 3 | 51.30 | 51.80 | 2 | 16,730 | 0.01% |
|
| 2021/09/22 | 1 | 51.40 | 1 | 52.20 | 52.50 | 0 | 16,601 | 0.00% |
|
| 2021/09/17 | 5 | 53.46 | 5 | 53.46 | 53.30 | 0 | 16,502 | 0.00% |
|
| 2021/09/16 | 3 | 53.93 | 3 | 53.17 | 53.20 | 0 | 16,407 | 0.00% |
|
| 2021/09/15 | 2 | 54.65 | 4 | 54.60 | 54.90 | -2 | 16,242 | -0.01% |
|
| 2021/09/14 | 3 | 55.50 | 5 | 55.24 | 55.20 | -2 | 16,241 | -0.01% |
|
| 2021/09/13 | 3 | 55.73 | 3 | 55.43 | 55.60 | 0 | 16,251 | 0.00% |
|
| 2021/09/10 | 12 | 55.61 | 15 | 56.29 | 57.00 | -3 | 16,254 | -0.02% |
|
| 2021/09/09 | 4 | 54.45 | 5 | 54.86 | 54.90 | -1 | 16,218 | -0.01% |
|
| 2021/09/08 | 11 | 54.12 | 8 | 54.69 | 53.60 | 3 | 16,168 | 0.02% |
|
| 2021/09/07 | 6 | 56.82 | 7 | 57.90 | 56.90 | -1 | 16,026 | -0.01% |
|
| 2021/09/06 | 8 | 59.29 | 6 | 59.28 | 59.00 | 2 | 15,808 | 0.01% |
|
| 2021/09/03 | 24 | 60.14 | 29 | 59.91 | 60.90 | -5 | 15,565 | -0.03% |
|
| 2021/09/02 | 20 | 58.83 | 10 | 58.26 | 57.10 | 10 | 15,242 | 0.07% |
|
| 2021/09/01 | 22 | 59.61 | 30 | 59.56 | 59.80 | -8 | 15,195 | -0.05% |
|
| 2021/08/31 | 2 | 57.80 | 3 | 58.33 | 58.80 | -1 | 15,020 | -0.01% |
|
| 2021/08/30 | 14 | 57.83 | 7 | 58.10 | 58.10 | 7 | 14,967 | 0.05% |
|
| 2021/08/27 | 46 | 58.53 | 40 | 57.08 | 56.60 | 6 | 14,812 | 0.04% |
|
| 2021/08/26 | 2 | 55.55 | 10 | 56.20 | 56.50 | -8 | 14,355 | -0.06% |
|
| 2021/08/25 | 1 | 56.10 | 1 | 56.80 | 55.30 | 0 | 14,292 | 0.00% |
|
| 2021/08/24 | 8 | 55.43 | 9 | 55.84 | 55.30 | -1 | 14,183 | -0.01% |
|
| 2021/08/23 | 1 | 54.40 | 23 | 54.77 | 55.60 | -22 | 14,114 | -0.16% |
|
| 2021/08/20 | 16 | 54.51 | 14 | 53.59 | 53.50 | 2 | 14,033 | 0.01% |
|
| 2021/08/19 | 10 | 54.63 | 11 | 54.39 | 54.00 | -1 | 13,916 | -0.01% |
|
| 2021/08/18 | 16 | 52.81 | 5 | 53.00 | 55.20 | 11 | 13,872 | 0.08% |
|
| 2021/08/17 | 2 | 52.40 | 3 | 52.90 | 51.50 | -1 | 13,745 | -0.01% |
|
| 2021/08/16 | 3 | 54.93 | 3 | 54.80 | 53.90 | 0 | 13,497 | 0.00% |
|
| 2021/08/13 | 29 | 57.40 | 34 | 57.07 | 56.40 | -5 | 13,206 | -0.04% |
|
| 2021/08/12 | 10 | 56.22 | 15 | 57.11 | 57.30 | -5 | 12,622 | -0.04% |
|
| 2021/08/11 | 265 | 55.28 | 262.1 | 55.31 | 54.00 | 2.9 | 11,454 | 0.03% |
大買/大賣/
|
| 2021/08/10 | 13 | 54.19 | 12 | 53.85 | 54.00 | 1 | 10,213 | 0.01% |
|
| 2021/08/09 | 11 | 54.91 | 7 | 54.63 | 54.20 | 4 | 10,159 | 0.04% |
|
| 2021/08/06 | 15 | 57.45 | 30 | 56.51 | 56.20 | -15 | 10,026 | -0.15% |
|
| 2021/08/05 | 16 | 58.24 | 15 | 58.82 | 59.20 | 1 | 9,673 | 0.01% |
|
| 2021/08/04 | 21.1 | 56.34 | 11 | 56.56 | 56.80 | 10.1 | 9,365 | 0.11% |
|
| 2021/08/03 | 20 | 54.79 | 21 | 55.53 | 56.20 | -1 | 9,201 | -0.01% |
|
| 2021/08/02 | 3 | 52.77 | 2 | 53.70 | 53.00 | 1 | 8,902 | 0.01% |
|
| 2021/07/30 | 11 | 53.17 | 11 | 53.05 | 53.30 | 0 | 8,827 | 0.00% |
|
| 2021/07/29 | 15 | 51.42 | 14 | 51.80 | 51.80 | 1 | 8,735 | 0.01% |
|
| 2021/07/28 | 41 | 50.33 | 59 | 50.79 | 50.80 | -18 | 8,793 | -0.20% |
|
| 2021/07/27 | 48 | 52.07 | 46 | 51.50 | 51.50 | 2 | 8,871 | 0.02% |
|
| 2021/07/26 | 9 | 51.19 | 5.4 | 52.74 | 52.80 | 3.6 | 8,887 | 0.04% |
|
| 2021/07/23 | 5 | 51.60 | 12 | 51.45 | 50.70 | -7 | 9,021 | -0.08% |
|
| 2021/07/22 | 37 | 51.85 | 27 | 51.73 | 51.50 | 10 | 9,177 | 0.11% |
|
| 2021/07/21 | 2 | 50.65 | 4 | 50.90 | 51.60 | -2 | 9,119 | -0.02% |
|
| 2021/07/20 | 6.4 | 50.79 | 11 | 50.90 | 50.50 | -4.7 | 9,067 | -0.05% |
|
| 2021/07/19 | 53 | 53.82 | 46 | 53.82 | 53.30 | 7 | 8,878 | 0.08% |
|
| 2021/07/16 | 17 | 53.64 | 25 | 54.23 | 55.20 | -8 | 9,090 | -0.09% |
|
| 2021/07/15 | 8 | 52.81 | 16 | 53.88 | 54.30 | -8 | 9,320 | -0.09% |
|
| 2021/07/14 | 3 | 52.77 | 8 | 51.43 | 52.60 | -5 | 9,389 | -0.05% |
|
| 2021/07/13 | 38 | 52.72 | 38 | 52.37 | 51.60 | 0 | 9,269 | 0.00% |
|
| 2021/07/12 | 44 | 50.45 | 27.1 | 50.83 | 51.00 | 17 | 9,017 | 0.19% |
|
| 2021/07/09 | 4 | 49.20 | 1 | 49.20 | 49.75 | 3 | 8,937 | 0.03% |
|
| 2021/07/08 | 7 | 50.29 | 9 | 50.09 | 50.10 | -2 | 9,061 | -0.02% |
|
| 2021/07/07 | 9 | 49.51 | 8 | 50.53 | 51.20 | 1 | 9,058 | 0.01% |
|
| 2021/07/06 | 6 | 49.02 | 0 | 0.00 | 48.80 | 6 | 8,977 | 0.07% |
|
| 2021/07/05 | 7 | 48.76 | 7 | 48.80 | 49.25 | 0 | 9,205 | 0.00% |
|
| 2021/07/02 | 20 | 47.70 | 0 | 0.00 | 47.55 | 20 | 9,422 | 0.21% |
|
| 2021/07/01 | 5 | 48.30 | 3 | 48.10 | 48.20 | 2 | 9,486 | 0.02% |
|
| 2021/06/30 | 0 | 0.00 | 1 | 47.20 | 47.60 | -1 | 9,534 | -0.01% |
|
| 2021/06/29 | 2 | 47.40 | 1 | 47.00 | 47.10 | 1 | 9,631 | 0.01% |
|
| 2021/06/28 | 0 | 0.00 | 1 | 47.70 | 47.80 | -1 | 9,965 | -0.01% |
|
| 2021/06/25 | 6 | 47.90 | 0 | 0.00 | 47.55 | 6 | 10,123 | 0.06% |
|
| 2021/06/24 | 0 | 0.00 | 2 | 48.30 | 48.20 | -2 | 10,326 | -0.02% |
|
| 2021/06/23 | 1 | 46.90 | 3 | 46.98 | 47.80 | -2 | 10,547 | -0.02% |
|
| 2021/06/22 | 4 | 46.96 | 4 | 47.30 | 47.10 | 0 | 10,673 | 0.00% |
|
| 2021/06/21 | 7 | 47.86 | 7 | 47.24 | 47.15 | 0 | 10,830 | 0.00% |
|
| 2021/06/18 | 6 | 49.12 | 8 | 48.51 | 48.25 | -2 | 11,158 | -0.02% |
|
| 2021/06/17 | 11 | 48.34 | 17 | 49.26 | 49.65 | -6 | 11,326 | -0.05% |
|
| 2021/06/16 | 2 | 49.00 | 10 | 49.27 | 48.65 | -8 | 11,718 | -0.07% |
|
| 2021/06/15 | 3 | 48.47 | 4 | 48.63 | 48.50 | -1 | 12,590 | -0.01% |
|
| 2021/06/11 | 10 | 48.28 | 18 | 48.05 | 48.10 | -8 | 13,633 | -0.06% |
|
| 2021/06/10 | 51 | 48.11 | 37 | 47.91 | 48.10 | 14 | 13,816 | 0.10% |
|
| 2021/06/09 | 32 | 48.41 | 31 | 48.21 | 47.85 | 1 | 14,069 | 0.01% |
|
| 2021/06/08 | 26 | 47.93 | 21 | 48.46 | 49.00 | 5 | 14,010 | 0.04% |
|
| 2021/06/07 | 3 | 46.15 | 7 | 45.75 | 46.15 | -4 | 13,821 | -0.03% |
|
| 2021/06/04 | 4 | 45.49 | 4 | 45.58 | 45.20 | 0 | 13,751 | 0.00% |
|
| 2021/06/03 | 5 | 46.41 | 2 | 46.45 | 46.45 | 3 | 13,755 | 0.02% |
|
| 2021/06/02 | 3 | 46.82 | 3 | 46.62 | 47.05 | 0 | 13,713 | 0.00% |
|
| 2021/06/01 | 0 | 0.00 | 2 | 45.68 | 45.70 | -2 | 13,645 | -0.01% |
|
| 2021/05/31 | 3 | 44.93 | 5 | 45.43 | 45.55 | -2 | 13,783 | -0.01% |
|
| 2021/05/28 | 0 | 0.00 | 10 | 44.95 | 44.95 | -10 | 13,867 | -0.07% |
|
| 2021/05/27 | 3 | 44.02 | 3 | 44.38 | 44.35 | 0 | 13,998 | 0.00% |
|
| 2021/05/26 | 8 | 44.50 | 4 | 44.78 | 44.25 | 4 | 14,215 | 0.03% |
|
| 2021/05/25 | 23 | 44.65 | 26 | 44.55 | 44.95 | -3 | 14,463 | -0.02% |
|
| 2021/05/24 | 8 | 41.96 | 4 | 42.33 | 42.80 | 4 | 14,493 | 0.03% |
|
| 2021/05/21 | 1 | 42.35 | 3 | 42.55 | 42.35 | -2 | 14,601 | -0.01% |
|
| 2021/05/20 | 13 | 42.80 | 17 | 42.02 | 41.70 | -4 | 14,780 | -0.03% |
|
| 2021/05/19 | 17 | 42.32 | 11 | 42.01 | 42.30 | 6 | 14,983 | 0.04% |
|
| 2021/05/18 | 7 | 41.97 | 6 | 42.45 | 42.55 | 1 | 15,159 | 0.01% |
|
| 2021/05/17 | 7 | 40.02 | 16 | 40.58 | 39.65 | -9 | 15,295 | -0.06% |
|
| 2021/05/14 | 3 | 43.35 | 0 | 42.35 | 42.35 | 3 | 15,213 | 0.02% |
|
| 2021/05/13 | 26 | 41.71 | 20 | 42.82 | 42.50 | 6 | 15,101 | 0.04% |
|
| 2021/05/12 | 15 | 41.35 | 51 | 42.12 | 41.65 | -36 | 14,970 | -0.24% |
|
| 2021/05/11 | 14 | 42.40 | 13 | 42.04 | 41.80 | 1 | 14,889 | 0.01% |
|
| 2021/05/10 | 22 | 45.40 | 4 | 45.13 | 44.85 | 18 | 14,764 | 0.12% |
|
| 2021/05/07 | 36 | 45.22 | 27 | 45.55 | 45.90 | 9 | 14,805 | 0.06% |
|
| 2021/05/06 | 6 | 44.35 | 10 | 43.65 | 43.90 | -4 | 14,811 | -0.03% |
|
| 2021/05/05 | 6 | 44.82 | 1 | 45.40 | 43.90 | 5 | 14,819 | 0.03% |
|
| 2021/05/04 | 54 | 43.51 | 59 | 44.50 | 45.00 | -5 | 14,918 | -0.03% |
|
| 2021/05/03 | 4 | 47.46 | 5 | 47.58 | 46.30 | -1 | 14,913 | -0.01% |
|
| 2021/04/29 | 81 | 49.09 | 86 | 47.88 | 47.70 | -5 | 14,963 | -0.03% |
|
| 2021/04/28 | 5 | 49.94 | 5 | 50.34 | 50.30 | 0 | 14,973 | 0.00% |
|
| 2021/04/27 | 1 | 48.45 | 8 | 48.94 | 48.85 | -7 | 15,031 | -0.05% |
|
| 2021/04/26 | 3 | 48.72 | 10 | 49.05 | 48.80 | -7 | 15,380 | -0.05% |
|
| 2021/04/23 | 19 | 47.84 | 9.2 | 47.98 | 48.00 | 9.9 | 15,402 | 0.06% |
|
| 2021/04/22 | 93.2 | 50.57 | 115 | 48.78 | 47.30 | -21.9 | 15,496 | -0.14% |
大賣/
|
| 2021/04/21 | 95 | 48.95 | 83 | 49.51 | 49.70 | 12 | 15,210 | 0.08% |
|
| 2021/04/20 | 44 | 47.55 | 33 | 47.73 | 47.50 | 11 | 14,944 | 0.07% |
|
| 2021/04/19 | 2 | 46.63 | 15 | 46.46 | 46.70 | -13 | 15,115 | -0.09% |
|
| 2021/04/16 | 12 | 46.56 | 29.2 | 46.57 | 46.65 | -17.2 | 15,137 | -0.11% |
|
| 2021/04/15 | 18 | 44.90 | 6.1 | 45.13 | 45.25 | 11.9 | 15,095 | 0.08% |
|
| 2021/04/14 | 23 | 44.82 | 103 | 44.93 | 44.75 | -80 | 15,118 | -0.53% |
大賣/
|
| 2021/04/13 | 21 | 46.59 | 11 | 46.59 | 45.70 | 10 | 15,079 | 0.07% |
|
| 2021/04/12 | 12.2 | 47.38 | 2 | 47.53 | 46.90 | 10.2 | 14,988 | 0.07% |
|
| 2021/04/09 | 12 | 47.09 | 0.1 | 47.15 | 46.85 | 11.9 | 14,866 | 0.08% |
|
| 2021/04/08 | 10.1 | 46.00 | 10.6 | 46.36 | 47.50 | -0.5 | 14,645 | 0.00% |
|
| 2021/04/07 | 5.3 | 45.73 | 2 | 45.60 | 45.30 | 3.3 | 14,326 | 0.02% |
|
| 2021/04/06 | 5 | 44.78 | 3 | 45.25 | 45.30 | 2 | 14,332 | 0.01% |
|
| 2021/04/01 | 10 | 44.05 | 3 | 44.30 | 44.20 | 7 | 14,267 | 0.05% |
|
| 2021/03/31 | 46.1 | 46.20 | 48 | 44.72 | 44.25 | -1.9 | 14,237 | -0.01% |
|
| 2021/03/30 | 54 | 44.45 | 55 | 44.73 | 44.90 | -1 | 13,925 | -0.01% |
|
| 2021/03/29 | 103 | 44.63 | 52.5 | 44.16 | 44.15 | 50.5 | 13,837 | 0.37% |
大買/
|
| 2021/03/26 | 7 | 44.48 | 1 | 44.05 | 44.65 | 6 | 13,744 | 0.04% |
|
| 2021/03/25 | 83 | 43.45 | 61 | 43.29 | 43.30 | 22 | 13,609 | 0.16% |
|
| 2021/03/24 | 32.3 | 43.87 | 25 | 43.96 | 43.05 | 7.3 | 13,697 | 0.05% |
|
| 2021/03/23 | 74 | 44.18 | 95 | 44.12 | 44.10 | -21 | 13,653 | -0.15% |
|
| 2021/03/22 | 5 | 43.11 | 20 | 42.96 | 42.95 | -15 | 13,468 | -0.11% |
|
| 2021/03/19 | 52.1 | 43.97 | 46 | 43.54 | 43.50 | 6.1 | 13,552 | 0.04% |
|
| 2021/03/18 | 61 | 43.21 | 43 | 43.21 | 43.75 | 18 | 13,281 | 0.14% |
|
| 2021/03/17 | 33.5 | 40.44 | 74.7 | 40.50 | 40.65 | -41.2 | 12,769 | -0.32% |
|
| 2021/03/16 | 16 | 38.08 | 5 | 38.59 | 38.60 | 11 | 11,893 | 0.09% |
|
| 2021/03/15 | 32 | 38.25 | 30 | 38.63 | 38.20 | 2 | 11,979 | 0.02% |
|
| 2021/03/12 | 2 | 37.10 | 3 | 37.30 | 37.40 | -1 | 11,844 | -0.01% |
|
| 2021/03/11 | 4.1 | 36.40 | 12 | 36.68 | 36.80 | -8 | 12,524 | -0.06% |
|
| 2021/03/08 | 50 | 37.54 | 51 | 36.81 | 36.70 | -1 | 13,606 | -0.01% |
|
| 2021/03/05 | 3 | 37.20 | 2 | 37.35 | 37.10 | 1 | 13,632 | 0.01% |
|
| 2021/03/04 | 1 | 37.80 | 5 | 38.13 | 37.35 | -4 | 13,696 | -0.03% |
|
| 2021/03/03 | 44 | 37.14 | 44 | 37.72 | 37.75 | 0 | 13,544 | 0.00% |
|
| 2021/03/02 | 1 | 38.25 | 6 | 38.34 | 37.30 | -5 | 13,437 | -0.04% |
|
| 2021/02/26 | 55 | 37.72 | 41.5 | 37.71 | 37.70 | 13.5 | 13,320 | 0.10% |
|
| 2021/02/25 | 9 | 38.32 | 17 | 38.53 | 38.95 | -8 | 13,274 | -0.06% |
|
| 2021/02/24 | 0 | 0.00 | 12 | 37.13 | 37.00 | -12 | 13,110 | -0.09% |
|
| 2021/02/23 | 16 | 36.62 | 5 | 36.70 | 36.50 | 11 | 12,989 | 0.08% |
|
| 2021/02/22 | 43 | 37.65 | 40 | 37.26 | 37.25 | 3 | 12,899 | 0.02% |
|
| 2021/02/19 | 47 | 36.74 | 44 | 37.28 | 37.35 | 3 | 12,757 | 0.02% |
|
| 2021/02/18 | 7 | 36.21 | 13 | 36.13 | 36.45 | -6 | 12,566 | -0.05% |
|
| 2021/02/17 | 13 | 35.40 | 2 | 35.73 | 35.25 | 11 | 12,409 | 0.09% |
|
| 2021/02/03 | 8 | 34.55 | 0 | 0.00 | 34.35 | 8 | 12,306 | 0.07% |
|
| 2021/02/02 | 4 | 34.68 | 4 | 34.98 | 34.70 | 0 | 12,344 | 0.00% |
|
| 2021/02/01 | 1 | 33.75 | 0 | 0.00 | 33.65 | 1 | 12,206 | 0.01% |
|
| 2021/01/29 | 11 | 34.38 | 0 | 0.00 | 33.65 | 11 | 12,151 | 0.09% |
|
| 2021/01/28 | 2 | 34.50 | 4 | 34.45 | 34.50 | -2 | 12,056 | -0.02% |
|
| 2021/01/27 | 0 | 0.00 | 21 | 35.55 | 35.25 | -21 | 11,987 | -0.18% |
|
| 2021/01/26 | 10 | 35.03 | 0 | 0.00 | 35.00 | 10 | 11,917 | 0.08% |
|
| 2021/01/25 | 11 | 36.31 | 0 | 0.00 | 36.30 | 11 | 11,730 | 0.09% |
|
| 2021/01/22 | 0 | 0.00 | 8.8 | 37.18 | 37.25 | -8.8 | 11,588 | -0.08% |
|
| 2021/01/21 | 4 | 36.80 | 4 | 37.06 | 37.10 | 0 | 11,389 | 0.00% |
|
| 2021/01/20 | 15 | 36.29 | 5 | 35.62 | 35.70 | 10 | 11,107 | 0.09% |
|
| 2021/01/19 | 10 | 37.34 | 18 | 37.38 | 37.05 | -8 | 10,777 | -0.07% |
|
| 2021/01/18 | 9 | 36.34 | 4.8 | 36.32 | 36.35 | 4.2 | 10,311 | 0.04% |
|
| 2021/01/15 | 3 | 36.07 | 13 | 36.09 | 35.55 | -10 | 10,167 | -0.10% |
|
| 2021/01/14 | 1 | 36.70 | 2 | 35.95 | 36.30 | -1 | 9,987 | -0.01% |
|
| 2021/01/13 | 0 | 0.00 | 2 | 36.38 | 36.40 | -2 | 9,871 | -0.02% |
|
| 2021/01/12 | 8 | 35.99 | 4 | 36.26 | 35.80 | 4 | 9,708 | 0.04% |
|
| 2021/01/11 | 0 | 0.00 | 11 | 35.47 | 35.65 | -11 | 9,181 | -0.12% |
|
| 2021/01/08 | 2 | 35.10 | 5 | 35.15 | 35.10 | -3 | 9,041 | -0.03% |
|
| 2021/01/07 | 17 | 35.25 | 1 | 35.45 | 35.25 | 16 | 8,917 | 0.18% |
|
| 2021/01/06 | 1 | 35.20 | 2 | 34.40 | 34.45 | -1 | 8,790 | -0.01% |
|
| 2021/01/05 | 1 | 34.40 | 0 | 0.00 | 34.85 | 1 | 8,607 | 0.01% |
|
| 2021/01/04 | 3 | 34.50 | 121 | 34.59 | 34.70 | -118 | 8,560 | -1.38% |
大賣/鉅額交易
|
| 2020/12/31 | 15 | 34.58 | 5 | 34.50 | 34.35 | 10 | 8,526 | 0.12% |
|
| 2020/12/30 | 3.5 | 34.67 | 0 | 0.00 | 34.70 | 3.5 | 8,473 | 0.04% |
|
| 2020/12/29 | 9 | 35.11 | 2 | 34.85 | 35.00 | 7 | 8,439 | 0.08% |
|
| 2020/12/28 | 2 | 34.43 | 16 | 34.46 | 34.50 | -14 | 8,260 | -0.17% |
|
| 2020/12/25 | 4 | 34.60 | 4 | 34.47 | 34.40 | 0 | 8,197 | 0.00% |
|
| 2020/12/24 | 20 | 33.73 | 15 | 33.63 | 34.05 | 5 | 8,103 | 0.06% |
|
| 2020/12/23 | 13 | 33.55 | 5 | 33.41 | 33.50 | 8 | 8,069 | 0.10% |
|
| 2020/12/22 | 98 | 34.22 | 12 | 33.85 | 33.50 | 86 | 8,055 | 1.07% |
|
| 2020/12/21 | 6 | 34.19 | 7 | 34.02 | 34.35 | -1 | 7,954 | -0.01% |
|
| 2020/12/18 | 7 | 34.68 | 10 | 34.45 | 34.70 | -3 | 7,861 | -0.04% |
|
| 2020/12/17 | 3 | 34.40 | 1 | 34.15 | 34.95 | 2 | 7,605 | 0.03% |
|
| 2020/12/16 | 8 | 35.19 | 1 | 35.35 | 34.55 | 7 | 7,451 | 0.09% |
|
| 2020/12/15 | 5 | 35.39 | 26 | 35.21 | 34.65 | -21 | 7,247 | -0.29% |
|
| 2020/12/14 | 26 | 36.81 | 5 | 36.79 | 36.60 | 21 | 6,932 | 0.30% |
|
| 2020/12/11 | 26 | 36.75 | 1 | 36.55 | 37.15 | 25 | 6,728 | 0.37% |
|
| 2020/12/10 | 22 | 37.16 | 41 | 36.71 | 36.75 | -19 | 6,262 | -0.30% |
|
| 2020/12/09 | 2 | 36.83 | 51.2 | 36.26 | 37.05 | -49.2 | 6,067 | -0.81% |
|
| 2020/12/08 | 12 | 35.82 | 4 | 35.88 | 36.25 | 8 | 5,772 | 0.14% |
|
| 2020/12/07 | 64 | 37.02 | 8 | 37.24 | 36.50 | 56 | 5,536 | 1.01% |
|
| 2020/12/04 | 30 | 34.66 | 13 | 34.85 | 35.70 | 17 | 4,719 | 0.36% |
|
| 2020/12/03 | 11 | 33.40 | 8 | 33.45 | 33.20 | 3 | 3,957 | 0.08% |
|
| 2020/12/02 | 4 | 32.38 | 4 | 32.30 | 32.30 | 0 | 3,599 | 0.00% |
|
| 2020/12/01 | 1 | 31.65 | 2 | 31.85 | 32.00 | -1 | 3,505 | -0.03% |
|
| 2020/11/30 | 0.2 | 31.80 | 10 | 31.90 | 31.85 | -9.8 | 3,431 | -0.29% |
|
| 2020/11/27 | 4 | 31.34 | 1 | 31.35 | 31.25 | 3 | 3,315 | 0.09% |
|
| 2020/11/26 | 2 | 31.15 | 11 | 31.20 | 31.50 | -9 | 3,295 | -0.27% |
|
| 2020/11/25 | 12 | 31.46 | 3 | 31.33 | 31.20 | 9 | 3,292 | 0.27% |
|
| 2020/11/24 | 6 | 31.82 | 3 | 31.85 | 31.65 | 3 | 3,235 | 0.09% |
|
| 2020/11/23 | 3 | 31.15 | 2 | 31.65 | 31.95 | 1 | 3,045 | 0.03% |
|
| 2020/11/20 | 15 | 30.23 | 8 | 30.21 | 30.20 | 7 | 2,843 | 0.25% |
|
| 2020/11/19 | 0 | 0.00 | 5 | 30.45 | 30.35 | -5 | 2,834 | -0.18% |
|
| 2020/11/18 | 2 | 30.45 | 2 | 30.53 | 30.45 | 0 | 2,811 | 0.00% |
|
| 2020/11/17 | 0 | 0.00 | 10 | 30.20 | 30.05 | -10 | 2,786 | -0.36% |
|
| 2020/11/16 | 2 | 29.90 | 5 | 29.90 | 30.00 | -3 | 2,838 | -0.11% |
|
| 2020/11/12 | 10 | 29.70 | 0 | 0.00 | 29.30 | 10 | 2,825 | 0.35% |
|
| 2020/11/11 | 5 | 29.85 | 10 | 30.10 | 30.00 | -5 | 2,791 | -0.18% |
|
| 2020/11/10 | 6 | 29.84 | 0.4 | 29.65 | 29.85 | 5.6 | 2,697 | 0.21% |
|
| 2020/11/06 | 3 | 28.90 | 2 | 28.85 | 28.90 | 1 | 2,688 | 0.04% |
|
| 2020/11/04 | 0 | 0.00 | 1 | 28.80 | 28.85 | -1 | 2,722 | -0.04% |
|
| 2020/10/26 | 2 | 29.15 | 2 | 29.25 | 29.10 | 0 | 2,885 | 0.00% |
|
| 2020/10/21 | 0 | 0.00 | 22 | 29.15 | 29.10 | -22 | 2,991 | -0.74% |
|
| 2020/10/15 | 1 | 29.20 | 0 | 0.00 | 29.05 | 1 | 3,078 | 0.03% |
|
| 2020/10/14 | 2 | 29.25 | 8 | 29.23 | 29.15 | -6 | 3,108 | -0.19% |
|
| 2020/10/12 | 0 | 0.00 | 1 | 29.10 | 29.10 | -1 | 3,197 | -0.03% |
|
| 2020/10/05 | 3 | 28.60 | 3 | 28.43 | 28.40 | 0 | 3,325 | 0.00% |
|
| 2020/09/29 | 3 | 28.45 | 3 | 28.33 | 28.30 | 0 | 3,453 | 0.00% |
|
| 2020/09/28 | 0 | 0.00 | 5 | 28.20 | 28.30 | -5 | 3,589 | -0.14% |
|
| 2020/09/25 | 3 | 27.23 | 6 | 27.28 | 27.25 | -3 | 3,869 | -0.08% |
|
| 2020/09/24 | 3 | 28.03 | 0 | 0.00 | 28.05 | 3 | 4,006 | 0.07% |
|
| 2020/09/23 | 1 | 28.65 | 0 | 0.00 | 28.55 | 1 | 4,036 | 0.02% |
|
| 2020/09/21 | 1 | 29.70 | 10 | 29.80 | 29.45 | -9 | 4,412 | -0.20% |
|
| 2020/09/18 | 4 | 29.90 | 4 | 29.76 | 29.90 | 0 | 4,444 | 0.00% |
|
| 2020/09/17 | 5 | 30.03 | 7 | 29.94 | 29.90 | -2 | 4,521 | -0.04% |
|
| 2020/09/16 | 15 | 29.60 | 0 | 0.00 | 29.50 | 15 | 4,532 | 0.33% |
|
| 2020/09/15 | 4 | 29.60 | 3 | 29.67 | 29.65 | 1 | 4,594 | 0.02% |
|
| 2020/09/14 | 1 | 29.60 | 0 | 0.00 | 29.50 | 1 | 4,750 | 0.02% |
|
| 2020/09/09 | 0 | 0.00 | 4 | 29.05 | 29.30 | -4 | 5,069 | -0.08% |
|
| 2020/09/08 | 0 | 0.00 | 3 | 29.37 | 29.30 | -3 | 5,150 | -0.06% |
|
| 2020/09/04 | 5 | 29.15 | 1 | 28.90 | 29.10 | 4 | 5,470 | 0.07% |
|
| 2020/09/03 | 12 | 29.49 | 5 | 29.50 | 29.35 | 7 | 5,531 | 0.13% |
|
| 2020/09/01 | 8 | 29.10 | 0 | 0.00 | 29.15 | 8 | 5,690 | 0.14% |
|
| 2020/08/25 | 0 | 0.00 | 1 | 29.85 | 29.80 | -1 | 6,970 | -0.01% |
|
| 2020/08/24 | 1 | 29.15 | 0 | 0.00 | 29.20 | 1 | 6,975 | 0.01% |
|
| 2020/08/21 | 5 | 29.30 | 0 | 0.00 | 29.25 | 5 | 7,034 | 0.07% |
|
| 2020/08/20 | 1 | 29.20 | 0 | 0.00 | 29.10 | 1 | 7,055 | 0.01% |
|
| 2020/08/19 | 0 | 0.00 | 1 | 30.65 | 30.60 | -1 | 7,002 | -0.01% |
|
| 2020/08/18 | 0 | 0.00 | 11 | 31.78 | 31.45 | -11 | 6,951 | -0.16% |
|
| 2020/08/14 | 11 | 31.86 | 0 | 0.00 | 31.90 | 11 | 7,147 | 0.15% |
|
| 2020/08/13 | 0 | 0.00 | 3 | 32.60 | 31.85 | -3 | 7,177 | -0.04% |
|
| 2020/08/12 | 0 | 0.00 | 3 | 32.13 | 32.15 | -3 | 7,191 | -0.04% |
|
| 2020/08/10 | 0 | 0.00 | 15 | 32.17 | 32.15 | -15 | 7,257 | -0.21% |
|
| 2020/08/07 | 2 | 32.00 | 2 | 31.90 | 31.90 | 0 | 7,338 | 0.00% |
|
| 2020/08/06 | 4 | 32.31 | 0 | 0.00 | 32.20 | 4 | 7,384 | 0.05% |
|
| 2020/08/05 | 4 | 32.50 | 11 | 32.37 | 32.55 | -7 | 7,428 | -0.09% |
|
| 2020/08/04 | 0 | 0.00 | 4 | 32.28 | 32.05 | -4 | 7,553 | -0.05% |
|
| 2020/07/31 | 0 | 0.00 | 11 | 32.15 | 31.90 | -11 | 8,030 | -0.14% |
|
| 2020/07/30 | 2 | 32.00 | 3 | 32.25 | 32.00 | -1 | 8,114 | -0.01% |
|
| 2020/07/29 | 0 | 0.00 | 4 | 31.25 | 31.15 | -4 | 8,296 | -0.05% |
|
| 2020/07/28 | 0 | 0.00 | 1.8 | 31.05 | 30.35 | -1.8 | 8,465 | -0.02% |
|
| 2020/07/27 | 5 | 31.15 | 4 | 31.39 | 31.20 | 1 | 8,491 | 0.01% |
|
| 2020/07/24 | 0 | 0.00 | 1 | 31.50 | 31.45 | -1 | 8,488 | -0.01% |
|
| 2020/07/21 | 0 | 0.00 | 15 | 32.00 | 32.00 | -15 | 8,655 | -0.17% |
|
| 2020/07/20 | 16 | 31.78 | 0 | 0.00 | 31.65 | 16 | 8,689 | 0.18% |
|
| 2020/07/16 | 5 | 32.28 | 1 | 32.30 | 32.15 | 4 | 8,729 | 0.05% |
|
| 2020/07/14 | 10 | 32.44 | 2 | 32.40 | 32.25 | 8 | 8,813 | 0.09% |
|
| 2020/07/13 | 17 | 32.79 | 12 | 32.62 | 32.80 | 5 | 8,851 | 0.06% |
|
| 2020/07/10 | 1 | 32.35 | 0.1 | 32.00 | 32.00 | 0.9 | 8,986 | 0.01% |
|
| 2020/07/09 | 1 | 33.45 | 13 | 33.08 | 32.90 | -12 | 8,967 | -0.13% |
|
| 2020/07/08 | 2 | 33.30 | 1 | 33.25 | 33.30 | 1 | 8,993 | 0.01% |
|
| 2020/07/07 | 22 | 33.93 | 51 | 33.74 | 33.65 | -29 | 9,043 | -0.32% |
|
| 2020/07/06 | 5 | 34.16 | 20 | 34.32 | 34.00 | -15 | 9,022 | -0.17% |
|
| 2020/07/03 | 0 | 0.00 | 11 | 33.10 | 33.40 | -11 | 8,798 | -0.13% |
|
| 2020/07/02 | 0 | 0.00 | 3 | 32.22 | 32.40 | -3 | 8,730 | -0.03% |
|
| 2020/07/01 | 13 | 31.95 | 0 | 0.00 | 31.60 | 13 | 8,715 | 0.15% |
|
| 2020/06/30 | 25 | 33.80 | 1 | 33.70 | 33.80 | 24 | 8,505 | 0.28% |
|
| 2020/06/24 | 17 | 33.59 | 2 | 33.73 | 33.55 | 15 | 8,360 | 0.18% |
|
| 2020/06/23 | 6 | 34.31 | 0 | 0.00 | 33.85 | 6 | 8,358 | 0.07% |
|
| 2020/06/22 | 2 | 34.20 | 2 | 34.15 | 34.20 | 0 | 8,367 | 0.00% |
|
| 2020/06/19 | 0 | 0.00 | 1 | 34.80 | 34.80 | -1 | 8,473 | -0.01% |
|
| 2020/06/18 | 2 | 34.30 | 11 | 34.29 | 34.50 | -9 | 8,355 | -0.11% |
|
| 2020/06/17 | 4 | 33.84 | 11 | 33.95 | 33.75 | -7 | 8,233 | -0.09% |
|
| 2020/06/16 | 3 | 33.33 | 10 | 33.50 | 33.60 | -7 | 8,204 | -0.09% |
|
| 2020/06/15 | 0 | 0.00 | 2 | 32.95 | 32.55 | -2 | 8,277 | -0.02% |
|
| 2020/06/12 | 9 | 32.80 | 6 | 32.81 | 33.25 | 3 | 8,262 | 0.04% |
|
| 2020/06/11 | 8 | 33.85 | 42 | 33.53 | 33.45 | -34 | 8,238 | -0.41% |
|
| 2020/06/10 | 32 | 33.31 | 5 | 33.35 | 33.35 | 27 | 8,093 | 0.33% |
|
| 2020/06/09 | 0 | 0.00 | 14 | 33.28 | 33.10 | -14 | 8,205 | -0.17% |
|
| 2020/06/08 | 1 | 33.65 | 4 | 33.53 | 33.65 | -3 | 8,314 | -0.04% |
|
| 2020/06/05 | 4 | 33.49 | 25 | 33.45 | 33.35 | -21 | 8,602 | -0.24% |
|
| 2020/06/04 | 21 | 33.20 | 3 | 33.13 | 32.90 | 18 | 8,829 | 0.20% |
|
| 2020/06/03 | 18 | 33.36 | 3 | 33.30 | 33.25 | 15 | 8,871 | 0.17% |
|
| 2020/06/02 | 88 | 34.34 | 46 | 34.01 | 34.05 | 42 | 8,641 | 0.49% |
|
| 2020/06/01 | 2 | 31.90 | 2 | 32.03 | 32.15 | 0 | 8,011 | 0.00% |
|
| 2020/05/29 | 4 | 31.35 | 0 | 0.00 | 30.90 | 4 | 7,960 | 0.05% |
|
| 2020/05/28 | 1 | 31.70 | 1 | 31.25 | 30.90 | 0 | 7,960 | 0.00% |
|
| 2020/05/27 | 3 | 31.58 | 13 | 31.53 | 31.55 | -10 | 7,943 | -0.13% |
|
| 2020/05/22 | 1 | 31.79 | 0 | 0.00 | 31.40 | 1 | 7,883 | 0.01% |
|
| 2020/05/21 | 10 | 32.00 | 14 | 31.60 | 32.05 | -4 | 7,858 | -0.05% |
|
| 2020/05/20 | 11 | 30.85 | 8 | 30.86 | 31.10 | 3 | 7,707 | 0.04% |
|
| 2020/05/19 | 3 | 30.57 | 4 | 30.45 | 30.45 | -1 | 7,691 | -0.01% |
|
| 2020/05/18 | 2 | 30.55 | 56 | 30.55 | 30.25 | -54 | 7,642 | -0.71% |
|
| 2020/05/15 | 16 | 31.00 | 0 | 0.00 | 30.80 | 16 | 7,614 | 0.21% |
|
| 2020/05/14 | 17 | 31.50 | 4 | 32.05 | 31.15 | 13 | 7,541 | 0.17% |
|
| 2020/05/13 | 17 | 32.39 | 0 | 0.00 | 32.40 | 17 | 7,448 | 0.23% |
|
| 2020/05/12 | 1 | 32.35 | 6 | 32.50 | 32.30 | -5 | 7,429 | -0.07% |
|
| 2020/05/11 | 0 | 0.00 | 23 | 32.73 | 32.55 | -23 | 7,377 | -0.31% |
|
| 2020/05/08 | 2 | 31.90 | 10 | 32.07 | 32.20 | -8 | 7,245 | -0.11% |
|
| 2020/05/07 | 11 | 32.54 | 18 | 32.03 | 31.60 | -7 | 7,055 | -0.10% |
|
| 2020/05/06 | 6 | 31.59 | 1 | 31.75 | 31.75 | 5 | 6,778 | 0.07% |
|
| 2020/05/05 | 26 | 32.19 | 10 | 32.12 | 32.00 | 16 | 6,687 | 0.24% |
|
| 2020/05/04 | 2 | 31.63 | 1 | 31.80 | 31.50 | 1 | 6,462 | 0.02% |
|
| 2020/04/30 | 0 | 0.00 | 11 | 30.34 | 30.70 | -11 | 6,301 | -0.17% |
|
| 2020/04/29 | 1 | 30.10 | 4 | 30.18 | 30.15 | -3 | 6,271 | -0.05% |
|
| 2020/04/28 | 0 | 0.00 | 5 | 30.40 | 30.10 | -5 | 6,275 | -0.08% |
|
| 2020/04/27 | 12 | 30.37 | 0 | 0.00 | 30.35 | 12 | 6,328 | 0.19% |
|
| 2020/04/24 | 3 | 29.10 | 0 | 0.00 | 29.30 | 3 | 6,208 | 0.05% |
|
| 2020/04/22 | 2 | 28.00 | 0 | 0.00 | 28.80 | 2 | 6,075 | 0.03% |
|
| 2020/04/21 | 0 | 0.00 | 1 | 29.20 | 28.60 | -1 | 6,050 | -0.02% |
|
| 2020/04/20 | 3 | 29.47 | 1 | 29.15 | 29.30 | 2 | 5,994 | 0.03% |
|
| 2020/04/17 | 1 | 29.60 | 3 | 29.40 | 29.00 | -2 | 5,936 | -0.03% |
|
| 2020/04/15 | 69 | 29.47 | 5 | 29.14 | 29.60 | 64 | 5,868 | 1.09% |
|
| 2020/04/14 | 1 | 28.55 | 0 | 0.00 | 28.55 | 1 | 5,710 | 0.02% |
|
| 2020/04/13 | 1 | 27.90 | 0 | 0.00 | 27.90 | 1 | 5,703 | 0.02% |
|
| 2020/04/10 | 3 | 28.43 | 0.6 | 28.65 | 28.45 | 2.4 | 5,665 | 0.04% |
|
| 2020/04/09 | 1 | 28.55 | 3 | 28.63 | 29.25 | -2 | 5,567 | -0.04% |
|
| 2020/04/08 | 4 | 28.39 | 0 | 0.00 | 28.35 | 4 | 5,455 | 0.07% |
|
| 2020/04/07 | 18 | 27.31 | 24 | 27.40 | 27.55 | -6 | 5,460 | -0.11% |
|
| 2020/04/06 | 2 | 26.90 | 0 | 0.00 | 26.75 | 2 | 5,338 | 0.04% |
|
| 2020/04/01 | 0 | 26.95 | 0 | 0.00 | 26.95 | 0 | 5,322 | 0.00% |
|
| 2020/03/31 | 10 | 26.95 | 0 | 0.00 | 26.60 | 10 | 5,317 | 0.19% |
|
| 2020/03/30 | 0 | 26.60 | 15 | 25.52 | 26.60 | -15 | 5,286 | -0.28% |
|
| 2020/03/27 | 1 | 27.14 | 3 | 26.50 | 26.15 | -2 | 5,279 | -0.04% |
|
| 2020/03/26 | 12 | 26.75 | 3 | 26.45 | 26.60 | 9 | 5,191 | 0.17% |
|
| 2020/03/25 | 5 | 26.87 | 0 | 0.00 | 26.55 | 5 | 5,159 | 0.10% |
|
| 2020/03/24 | 1 | 26.10 | 5 | 26.10 | 25.80 | -4 | 5,009 | -0.08% |
|
| 2020/03/23 | 0 | 25.25 | 0 | 0.00 | 25.20 | 0 | 4,975 | 0.00% |
|
| 2020/03/20 | 2 | 25.45 | 3 | 26.00 | 25.95 | -1 | 5,061 | -0.02% |
|
| 2020/03/19 | 13 | 23.47 | 11 | 23.36 | 24.30 | 2 | 4,986 | 0.04% |
|
| 2020/03/18 | 8 | 25.96 | 8 | 25.83 | 25.00 | 0 | 4,972 | 0.00% |
|
| 2020/03/17 | 5 | 25.58 | 0 | 0.00 | 25.45 | 5 | 4,949 | 0.10% |
|
| 2020/03/16 | 7 | 26.34 | 0 | 0.00 | 25.50 | 7 | 4,935 | 0.14% |
|
| 2020/03/13 | 3 | 25.63 | 13 | 25.65 | 26.95 | -10 | 4,851 | -0.21% |
|
| 2020/03/12 | 9 | 28.59 | 6 | 28.80 | 28.10 | 3 | 4,697 | 0.06% |
|
| 2020/03/11 | 15 | 31.14 | 12 | 30.64 | 29.80 | 3 | 4,571 | 0.07% |
|
| 2020/03/10 | 7 | 30.95 | 3 | 30.70 | 32.50 | 4 | 4,266 | 0.09% |
|
| 2020/03/09 | 12 | 31.04 | 14 | 31.09 | 30.70 | -2 | 4,076 | -0.05% |
|
| 2020/03/05 | 1 | 30.00 | 1 | 29.75 | 30.10 | 0 | 3,952 | 0.00% |
|
| 2020/03/03 | 11 | 29.81 | 0 | 0.00 | 30.00 | 11 | 4,069 | 0.27% |
|
| 2020/02/27 | 1 | 29.35 | 0 | 0.00 | 29.45 | 1 | 4,078 | 0.02% |
|
| 2020/02/26 | 0 | 0.00 | 1 | 30.55 | 30.45 | -1 | 4,107 | -0.02% |
|
| 2020/02/25 | 1 | 30.75 | 3 | 30.53 | 30.65 | -2 | 4,183 | -0.05% |
|
| 2020/02/24 | 5 | 31.06 | 0 | 0.00 | 31.00 | 5 | 4,323 | 0.12% |
|
| 2020/02/21 | 2 | 30.98 | 0 | 0.00 | 30.85 | 2 | 4,351 | 0.05% |
|
| 2020/02/19 | 0 | 0.00 | 25 | 31.15 | 31.10 | -25 | 4,564 | -0.55% |
|
| 2020/02/18 | 0 | 0.00 | 12 | 30.93 | 31.25 | -12 | 4,850 | -0.25% |
|
| 2020/02/14 | 0 | 0.00 | 9 | 31.02 | 31.05 | -9 | 5,331 | -0.17% |
|
| 2020/02/13 | 0 | 0.00 | 1 | 31.00 | 30.65 | -1 | 5,861 | -0.02% |
|
| 2020/02/12 | 45 | 30.76 | 10 | 30.75 | 30.75 | 35 | 6,180 | 0.57% |
|
| 2020/02/06 | 4 | 30.36 | 2 | 30.15 | 30.60 | 2 | 7,685 | 0.03% |
|
| 2020/02/05 | 0 | 0.00 | 1 | 29.55 | 29.70 | -1 | 7,674 | -0.01% |
|
| 2020/02/04 | 12 | 29.44 | 0 | 0.00 | 29.55 | 12 | 7,664 | 0.16% |
|
| 2020/02/03 | 3 | 28.00 | 0 | 0.00 | 28.90 | 3 | 7,674 | 0.04% |
|
| 2020/01/31 | 1 | 29.90 | 0 | 0.00 | 30.00 | 1 | 7,640 | 0.01% |
|
| 2020/01/30 | 2 | 30.43 | 6 | 30.68 | 29.95 | -4 | 7,627 | -0.05% |
|
| 2020/01/15 | 4 | 34.08 | 0 | 0.00 | 33.90 | 4 | 7,683 | 0.05% |
|
| 2020/01/13 | 0 | 0.00 | 1 | 34.30 | 34.15 | -1 | 7,759 | -0.01% |
|
| 2020/01/10 | 2 | 34.05 | 0 | 0.00 | 34.00 | 2 | 7,806 | 0.03% |
|
| 2020/01/09 | 0 | 0.00 | 1 | 34.20 | 34.25 | -1 | 7,821 | -0.01% |
|
| 2020/01/07 | 3 | 33.17 | 0 | 0.00 | 32.70 | 3 | 7,993 | 0.04% |
|
| 2020/01/03 | 1 | 34.35 | 0 | 0.00 | 34.20 | 1 | 8,018 | 0.01% |
|
| 2020/01/02 | 0 | 0.00 | 1 | 34.60 | 34.55 | -1 | 8,026 | -0.01% |
|
| 2019/12/31 | 1 | 34.55 | 0 | 0.00 | 34.25 | 1 | 8,043 | 0.01% |
|
| 2019/12/30 | 1 | 35.20 | 0 | 0.00 | 35.10 | 1 | 7,973 | 0.01% |
|
| 2019/12/27 | 1 | 34.85 | 1 | 35.15 | 35.30 | 0 | 7,972 | 0.00% |
|
| 2019/12/26 | 0 | 0.00 | 1 | 34.40 | 34.40 | -1 | 7,974 | -0.01% |
|
| 2019/12/25 | 1 | 34.65 | 0 | 0.00 | 34.75 | 1 | 8,056 | 0.01% |
|
| 2019/12/24 | 3 | 35.15 | 3 | 34.65 | 34.60 | 0 | 8,197 | 0.00% |
|
| 2019/12/23 | 0.3 | 35.05 | 1 | 35.35 | 35.20 | -0.7 | 8,229 | -0.01% |
|
| 2019/12/20 | 1 | 35.55 | 0 | 0.00 | 35.20 | 1 | 8,280 | 0.01% |
|
| 2019/12/19 | 1 | 35.50 | 0 | 0.00 | 35.55 | 1 | 8,291 | 0.01% |
|
| 2019/12/18 | 5 | 35.89 | 5 | 35.94 | 35.90 | 0 | 8,293 | 0.00% |
|
| 2019/12/13 | 2 | 35.80 | 5 | 36.39 | 35.30 | -3 | 8,241 | -0.04% |
|
| 2019/12/12 | 3 | 35.65 | 1 | 35.80 | 35.85 | 2 | 8,124 | 0.02% |
|
| 2019/12/11 | 2 | 35.75 | 3.7 | 35.62 | 35.45 | -1.7 | 8,152 | -0.02% |
|
| 2019/12/09 | 6 | 35.20 | 0 | 0.00 | 35.15 | 6 | 8,308 | 0.07% |
|
| 2019/12/06 | 2 | 35.15 | 0 | 0.00 | 34.85 | 2 | 8,344 | 0.02% |
|
| 2019/12/05 | 1 | 35.10 | 2 | 34.80 | 35.20 | -1 | 8,441 | -0.01% |
|
| 2019/12/04 | 1 | 35.05 | 0 | 0.00 | 35.05 | 1 | 8,507 | 0.01% |
|
| 2019/12/02 | 0 | 0.00 | 3 | 33.45 | 34.00 | -3 | 8,711 | -0.03% |
|
| 2019/11/29 | 1 | 34.10 | 76 | 34.18 | 34.25 | -75 | 8,695 | -0.86% |
|
| 2019/11/28 | 0 | 0.00 | 1 | 35.15 | 35.20 | -1 | 8,632 | -0.01% |
|
| 2019/11/27 | 0 | 0.00 | 1 | 35.45 | 35.45 | -1 | 8,629 | -0.01% |
|
| 2019/11/26 | 0 | 0.00 | 1 | 35.60 | 35.80 | -1 | 8,686 | -0.01% |
|
| 2019/11/25 | 1 | 35.75 | 2 | 35.68 | 35.65 | -1 | 8,679 | -0.01% |
|
| 2019/11/22 | 15 | 35.58 | 25 | 35.20 | 35.15 | -10 | 8,752 | -0.11% |
|
| 2019/11/21 | 20 | 35.98 | 21 | 35.83 | 36.00 | -1 | 8,769 | -0.01% |
|
| 2019/11/20 | 9 | 36.56 | 7 | 36.75 | 36.95 | 2 | 8,683 | 0.02% |
|
| 2019/11/19 | 16.6 | 37.04 | 16 | 36.88 | 37.10 | 0.6 | 8,699 | 0.01% |
|
| 2019/11/18 | 16 | 36.25 | 19 | 36.64 | 36.75 | -3 | 8,677 | -0.03% |
|
| 2019/11/15 | 26 | 37.23 | 19 | 37.56 | 36.25 | 7 | 8,639 | 0.08% |
|
| 2019/11/14 | 21 | 36.83 | 57 | 36.96 | 36.70 | -36 | 8,431 | -0.43% |
|
| 2019/11/13 | 27 | 37.99 | 20 | 38.17 | 37.80 | 7 | 8,297 | 0.08% |
|
| 2019/11/12 | 27 | 37.22 | 17 | 37.75 | 38.00 | 10 | 8,142 | 0.12% |
|
| 2019/11/11 | 10 | 35.61 | 5.9 | 35.78 | 35.95 | 4.1 | 7,823 | 0.05% |
|
| 2019/11/08 | 40 | 35.59 | 45 | 35.65 | 35.80 | -5 | 7,792 | -0.06% |
|
| 2019/11/07 | 2 | 32.35 | 7 | 32.87 | 33.40 | -5 | 7,242 | -0.07% |
|
| 2019/11/06 | 0 | 0.00 | 2 | 30.65 | 30.40 | -2 | 6,951 | -0.03% |
|
| 2019/11/05 | 0 | 0.00 | 2 | 30.50 | 30.50 | -2 | 7,313 | -0.03% |
|
| 2019/11/01 | 0 | 0.00 | 6 | 30.28 | 30.55 | -6 | 7,566 | -0.08% |
|
| 2019/10/31 | 5 | 30.33 | 4 | 30.15 | 30.20 | 1 | 7,695 | 0.01% |
|
| 2019/10/30 | 11 | 30.60 | 0 | 0.00 | 30.65 | 11 | 7,713 | 0.14% |
|
| 2019/10/29 | 1 | 30.85 | 0 | 0.00 | 30.30 | 1 | 7,851 | 0.01% |
|
| 2019/10/28 | 0 | 0.00 | 4 | 30.75 | 30.70 | -4 | 7,960 | -0.05% |
|
| 2019/10/25 | 0 | 0.00 | 3 | 31.48 | 31.20 | -3 | 8,022 | -0.04% |
|
| 2019/10/24 | 1 | 31.15 | 1 | 31.65 | 31.70 | 0 | 8,071 | 0.00% |
|
| 2019/10/23 | 3 | 31.20 | 5 | 31.31 | 31.45 | -2 | 8,127 | -0.02% |
|
| 2019/10/22 | 2 | 30.80 | 0 | 0.00 | 30.75 | 2 | 8,168 | 0.02% |
|
| 2019/10/21 | 2 | 31.00 | 0 | 0.00 | 31.00 | 2 | 8,206 | 0.02% |
|
| 2019/10/18 | 0 | 0.00 | 3 | 31.40 | 31.75 | -3 | 8,207 | -0.04% |
|
| 2019/10/17 | 1 | 31.20 | 0 | 0.00 | 31.45 | 1 | 8,213 | 0.01% |
|
| 2019/10/16 | 1 | 30.90 | 0 | 0.00 | 30.80 | 1 | 8,214 | 0.01% |
|
| 2019/10/15 | 4 | 30.81 | 3 | 30.50 | 30.65 | 1 | 8,252 | 0.01% |
|
| 2019/10/14 | 3 | 32.00 | 0 | 0.00 | 31.90 | 3 | 8,173 | 0.04% |
|
| 2019/10/08 | 0 | 0.00 | 7 | 32.45 | 32.70 | -7 | 8,159 | -0.09% |
|
| 2019/10/03 | 3 | 32.47 | 0 | 0.00 | 32.45 | 3 | 8,173 | 0.04% |
|
| 2019/10/02 | 0 | 0.00 | 3 | 32.95 | 32.95 | -3 | 8,198 | -0.04% |
|
| 2019/10/01 | 4 | 32.23 | 0 | 0.00 | 32.95 | 4 | 8,163 | 0.05% |
|
| 2019/09/27 | 2 | 32.10 | 3 | 31.85 | 31.55 | -1 | 8,072 | -0.01% |
|
| 2019/09/25 | 2 | 32.95 | 1 | 33.35 | 33.20 | 1 | 7,902 | 0.01% |
|
| 2019/09/24 | 1 | 33.10 | 3 | 33.10 | 33.20 | -2 | 7,911 | -0.03% |
|
| 2019/09/23 | 0 | 0.00 | 5 | 33.55 | 33.45 | -5 | 7,902 | -0.06% |
|
| 2019/09/20 | 0 | 0.00 | 1 | 33.40 | 33.40 | -1 | 7,900 | -0.01% |
|
| 2019/09/19 | 11 | 32.93 | 7.1 | 33.25 | 33.10 | 3.9 | 7,870 | 0.05% |
|
| 2019/09/18 | 2 | 33.40 | 1 | 33.55 | 33.30 | 1 | 7,826 | 0.01% |
|
| 2019/09/17 | 4 | 32.86 | 14.4 | 32.90 | 32.80 | -10.4 | 7,767 | -0.13% |
|
| 2019/09/16 | 3 | 33.48 | 23.7 | 33.66 | 33.40 | -20.7 | 7,735 | -0.27% |
|
| 2019/09/12 | 1 | 34.00 | 1.8 | 33.80 | 34.00 | -0.8 | 7,669 | -0.01% |
|
| 2019/09/11 | 10 | 33.21 | 18.8 | 33.34 | 33.45 | -8.8 | 7,566 | -0.12% |
|
| 2019/09/10 | 2 | 32.45 | 0 | 0.00 | 32.50 | 2 | 7,436 | 0.03% |
|
| 2019/09/09 | 2 | 33.15 | 3 | 33.00 | 32.65 | -1 | 7,367 | -0.01% |
|
| 2019/09/06 | 0 | 0.00 | 3.8 | 32.83 | 32.90 | -3.8 | 7,200 | -0.05% |
|
| 2019/09/05 | 7 | 32.46 | 4 | 32.20 | 32.50 | 3 | 7,044 | 0.04% |
|
| 2019/09/04 | 21 | 31.93 | 10 | 31.83 | 32.15 | 11 | 6,853 | 0.16% |
|
| 2019/09/03 | 0 | 0.00 | 5 | 31.22 | 31.20 | -5 | 6,666 | -0.08% |
|
| 2019/09/02 | 2 | 31.00 | 3.2 | 31.03 | 31.20 | -1.2 | 6,637 | -0.02% |
|
| 2019/08/30 | 0 | 0.00 | 2 | 30.90 | 30.80 | -2 | 6,613 | -0.03% |
|
| 2019/08/29 | 0 | 0.00 | 1 | 30.70 | 30.70 | -1 | 6,570 | -0.02% |
|
| 2019/08/28 | 5 | 30.24 | 3 | 30.22 | 30.10 | 2 | 6,521 | 0.03% |
|
| 2019/08/27 | 2 | 30.78 | 9 | 30.78 | 30.70 | -7 | 6,492 | -0.11% |
|
| 2019/08/26 | 3 | 29.85 | 0 | 0.00 | 30.25 | 3 | 6,376 | 0.05% |
|
| 2019/08/23 | 0 | 0.00 | 3 | 30.20 | 30.00 | -3 | 6,289 | -0.05% |
|
| 2019/08/22 | 1 | 30.90 | 7 | 30.52 | 30.55 | -6 | 6,232 | -0.10% |
|
| 2019/08/21 | 1 | 30.45 | 2 | 30.78 | 30.55 | -1 | 6,268 | -0.02% |
|
| 2019/08/20 | 0 | 0.00 | 7.5 | 30.78 | 30.60 | -7.5 | 6,373 | -0.12% |
|
| 2019/08/19 | 3 | 30.20 | 4 | 30.20 | 30.15 | -1 | 6,273 | -0.02% |
|
| 2019/08/16 | 6 | 30.03 | 6 | 30.01 | 29.60 | 0 | 6,315 | 0.00% |
|
| 2019/08/15 | 7 | 29.24 | 4 | 29.25 | 29.40 | 3 | 6,208 | 0.05% |
|
| 2019/08/14 | 3.3 | 29.71 | 4 | 29.73 | 29.10 | -0.7 | 6,132 | -0.01% |
|
| 2019/08/13 | 11 | 30.08 | 2 | 29.60 | 29.60 | 9 | 6,004 | 0.15% |
|
| 2019/08/12 | 12 | 30.62 | 28 | 30.79 | 31.50 | -16 | 5,745 | -0.28% |
|
| 2019/08/08 | 2 | 28.63 | 21.7 | 28.61 | 28.95 | -19.7 | 5,320 | -0.37% |
|
| 2019/08/07 | 14 | 28.46 | 16 | 27.73 | 27.70 | -2 | 5,099 | -0.04% |
|
| 2019/08/06 | 6 | 28.28 | 0 | 0.00 | 28.25 | 6 | 4,788 | 0.13% |
|
| 2019/08/05 | 9 | 28.51 | 4 | 28.03 | 28.45 | 5 | 4,690 | 0.11% |
|
| 2019/08/02 | 2 | 27.98 | 4 | 28.00 | 27.80 | -2 | 4,576 | -0.04% |
|
| 2019/08/01 | 1 | 28.45 | 1 | 28.80 | 28.80 | 0 | 4,498 | 0.00% |
|
| 2019/07/31 | 6 | 28.81 | 14 | 29.03 | 28.65 | -8 | 4,485 | -0.18% |
|
| 2019/07/30 | 0 | 0.00 | 11 | 28.43 | 28.20 | -11 | 4,404 | -0.25% |
|
| 2019/07/29 | 0 | 0.00 | 4 | 28.50 | 28.65 | -4 | 4,356 | -0.09% |
|
| 2019/07/26 | 9 | 28.16 | 8 | 28.08 | 28.20 | 1 | 4,290 | 0.02% |
|
| 2019/07/25 | 0 | 0.00 | 2 | 28.05 | 28.05 | -2 | 4,201 | -0.05% |
|
| 2019/07/24 | 5 | 27.47 | 14 | 27.45 | 27.55 | -9 | 4,103 | -0.22% |
|
| 2019/07/23 | 3 | 26.82 | 4 | 26.91 | 26.95 | -1 | 4,053 | -0.02% |
|
| 2019/07/22 | 2 | 26.55 | 11 | 26.58 | 26.65 | -9 | 3,997 | -0.23% |
|
| 2019/07/19 | 2 | 26.40 | 2.3 | 26.27 | 26.05 | -0.3 | 3,961 | -0.01% |
|
| 2019/07/18 | 3 | 25.80 | 2 | 25.85 | 26.10 | 1 | 3,956 | 0.03% |
|
| 2019/07/17 | 2 | 26.15 | 22 | 26.16 | 25.90 | -20 | 3,955 | -0.51% |
|
| 2019/07/16 | 1 | 25.60 | 2 | 25.75 | 25.70 | -1 | 3,920 | -0.03% |
|
| 2019/07/15 | 6 | 25.18 | 2 | 25.30 | 25.25 | 4 | 3,895 | 0.10% |
|
| 2019/07/12 | 2 | 25.35 | 0 | 0.00 | 25.30 | 2 | 3,958 | 0.05% |
|
| 2019/07/11 | 0 | 0.00 | 5 | 25.28 | 25.55 | -5 | 3,970 | -0.13% |
|
| 2019/07/10 | 0 | 0.00 | 2 | 24.95 | 25.00 | -2 | 3,965 | -0.05% |
|
| 2019/07/08 | 2 | 24.55 | 0 | 0.00 | 24.90 | 2 | 4,155 | 0.05% |
|
| 2019/07/05 | 1 | 24.50 | 1 | 24.45 | 24.45 | 0 | 4,362 | 0.00% |
|
| 2019/07/04 | 2 | 24.65 | 0 | 0.00 | 24.55 | 2 | 4,529 | 0.04% |
|
| 2019/07/02 | 0 | 0.00 | 1 | 24.65 | 24.70 | -1 | 5,103 | -0.02% |
|
| 2019/06/27 | 0 | 0.00 | 3 | 24.15 | 24.30 | -3 | 5,388 | -0.06% |
|
| 2019/06/26 | 1 | 23.95 | 0 | 0.00 | 23.90 | 1 | 5,414 | 0.02% |
|
| 2019/06/25 | 3 | 23.90 | 1 | 24.30 | 23.85 | 2 | 5,463 | 0.04% |
|
| 2019/06/24 | 1 | 24.25 | 0 | 0.00 | 24.25 | 1 | 5,501 | 0.02% |
|
| 2019/06/21 | 0 | 0.00 | 1 | 24.30 | 24.30 | -1 | 5,719 | -0.02% |
|
| 2019/06/20 | 2 | 24.00 | 1 | 24.20 | 24.15 | 1 | 5,828 | 0.02% |
|
| 2019/06/19 | 0 | 0.00 | 2 | 23.70 | 23.95 | -2 | 6,047 | -0.03% |
|
| 2019/06/18 | 2 | 23.45 | 0 | 0.00 | 23.40 | 2 | 6,351 | 0.03% |
|
| 2019/06/12 | 2 | 23.60 | 0 | 0.00 | 23.75 | 2 | 7,272 | 0.03% |
|
| 2019/06/11 | 3 | 23.75 | 0 | 0.00 | 23.70 | 3 | 7,374 | 0.04% |
|
| 2019/06/10 | 2 | 23.68 | 0 | 0.00 | 23.65 | 2 | 7,424 | 0.03% |
|
| 2019/06/06 | 2 | 23.33 | 2 | 24.08 | 23.35 | 0 | 7,564 | 0.00% |
|
| 2019/06/05 | 0 | 0.00 | 10 | 24.41 | 24.35 | -10 | 7,642 | -0.13% |
|
| 2019/06/04 | 7 | 23.73 | 9 | 23.74 | 23.80 | -2 | 8,110 | -0.02% |
|
| 2019/05/31 | 3 | 23.00 | 3 | 22.93 | 23.30 | 0 | 8,267 | 0.00% |
|
| 2019/05/28 | 8 | 22.41 | 4 | 22.31 | 22.80 | 4 | 8,484 | 0.05% |
|
| 2019/05/27 | 10 | 22.61 | 1 | 22.30 | 22.35 | 9 | 8,381 | 0.11% |
|
| 2019/05/24 | 0 | 0.00 | 1 | 23.85 | 23.50 | -1 | 8,241 | -0.01% |
|
| 2019/05/23 | 31 | 23.55 | 21 | 23.45 | 23.40 | 10 | 8,245 | 0.12% |
|
| 2019/05/22 | 4 | 24.49 | 0 | 0.00 | 24.55 | 4 | 8,131 | 0.05% |
|
| 2019/05/21 | 0 | 0.00 | 19 | 24.30 | 24.15 | -19 | 8,123 | -0.23% |
|
| 2019/05/20 | 6 | 24.43 | 6 | 24.21 | 24.20 | 0 | 8,099 | 0.00% |
|
| 2019/05/17 | 0 | 0.00 | 3 | 25.60 | 24.90 | -3 | 8,034 | -0.04% |
|
| 2019/05/16 | 1 | 25.80 | 1 | 26.15 | 26.10 | 0 | 7,976 | 0.00% |
|
| 2019/05/15 | 0 | 0.00 | 11 | 26.28 | 26.40 | -11 | 7,973 | -0.14% |
|
| 2019/05/14 | 2 | 26.05 | 33 | 25.62 | 26.00 | -31 | 8,024 | -0.39% |
|
| 2019/05/13 | 3 | 25.20 | 0 | 0.00 | 25.20 | 3 | 7,985 | 0.04% |
|
| 2019/05/10 | 3 | 25.95 | 6 | 26.20 | 25.95 | -3 | 7,966 | -0.04% |
|
| 2019/05/09 | 12 | 25.99 | 1 | 25.95 | 25.95 | 11 | 7,945 | 0.14% |
|
| 2019/05/08 | 0 | 0.00 | 1 | 26.50 | 26.45 | -1 | 7,903 | -0.01% |
|
| 2019/05/07 | 4 | 26.51 | 0 | 0.00 | 26.95 | 4 | 7,867 | 0.05% |
|
| 2019/05/06 | 15 | 26.47 | 0 | 0.00 | 26.20 | 15 | 7,826 | 0.19% |
|
| 2019/05/03 | 0 | 0.00 | 1 | 27.30 | 27.35 | -1 | 7,787 | -0.01% |
|
| 2019/05/02 | 2.2 | 26.86 | 6 | 26.83 | 27.10 | -3.9 | 7,744 | -0.05% |
|
| 2019/04/30 | 7.2 | 26.51 | 0 | 0.00 | 26.90 | 7.2 | 7,734 | 0.09% |
|
| 2019/04/29 | 6 | 26.53 | 1 | 26.60 | 26.70 | 5 | 7,722 | 0.06% |
|
| 2019/04/26 | 4 | 26.89 | 0 | 0.00 | 27.00 | 4 | 7,663 | 0.05% |
|
| 2019/04/25 | 10 | 27.05 | 2 | 27.15 | 27.15 | 8 | 7,644 | 0.10% |
|
| 2019/04/24 | 14 | 26.93 | 0 | 0.00 | 26.85 | 14 | 7,630 | 0.18% |
|
| 2019/04/23 | 14 | 27.00 | 11 | 27.22 | 27.35 | 3 | 7,597 | 0.04% |
|
| 2019/04/22 | 12 | 27.43 | 0 | 0.00 | 27.10 | 12 | 7,548 | 0.16% |
|
| 2019/04/19 | 3 | 27.13 | 2 | 27.20 | 27.55 | 1 | 7,499 | 0.01% |
|
| 2019/04/18 | 16 | 27.22 | 0 | 0.00 | 26.70 | 16 | 7,487 | 0.21% |
|
| 2019/04/17 | 20 | 27.43 | 0 | 0.00 | 27.40 | 20 | 7,426 | 0.27% |
|
| 2019/04/16 | 16 | 27.55 | 2.7 | 27.56 | 27.60 | 13.3 | 7,380 | 0.18% |
|
| 2019/04/15 | 1 | 27.35 | 0 | 0.00 | 27.75 | 1 | 7,365 | 0.01% |
|
| 2019/04/12 | 6 | 27.68 | 5 | 27.45 | 27.45 | 1 | 7,359 | 0.01% |
|
| 2019/04/11 | 2 | 28.40 | 3 | 28.77 | 28.30 | -1 | 7,239 | -0.01% |
|
| 2019/04/10 | 4 | 29.13 | 2.7 | 28.80 | 29.20 | 1.3 | 7,017 | 0.02% |
|
| 2019/04/09 | 12 | 28.76 | 23 | 28.74 | 29.05 | -11 | 6,887 | -0.16% |
|
| 2019/04/08 | 1 | 27.80 | 4 | 28.23 | 27.90 | -3 | 6,616 | -0.05% |
|
| 2019/04/03 | 1 | 27.10 | 1 | 27.40 | 27.20 | 0 | 6,382 | 0.00% |
|
| 2019/04/02 | 7 | 27.06 | 11 | 26.77 | 26.70 | -4 | 6,251 | -0.06% |
|
| 2019/04/01 | 5 | 26.70 | 0 | 0.00 | 26.90 | 5 | 6,185 | 0.08% |
|
| 2019/03/26 | 0 | 0.00 | 2 | 27.55 | 26.60 | -2 | 6,024 | -0.03% |
|
| 2019/03/25 | 15 | 26.79 | 1 | 26.90 | 26.95 | 14 | 5,894 | 0.24% |
|
| 2019/03/22 | 0 | 0.00 | 4.8 | 27.03 | 26.95 | -4.8 | 5,890 | -0.08% |
|
| 2019/03/21 | 9 | 27.19 | 7 | 27.17 | 26.95 | 2 | 5,757 | 0.03% |
|
| 2019/03/20 | 14.2 | 25.83 | 14 | 26.24 | 26.45 | 0.2 | 5,487 | 0.00% |
|
| 2019/03/19 | 0 | 0.00 | 10 | 25.04 | 25.20 | -10 | 5,169 | -0.19% |
|
| 2019/03/15 | 0 | 24.30 | 6 | 24.42 | 24.30 | -6 | 4,960 | -0.12% |
|
| 2019/03/14 | 3 | 23.93 | 0 | 0.00 | 23.90 | 3 | 4,976 | 0.06% |
|
| 2019/03/13 | 5 | 24.19 | 0 | 0.00 | 24.10 | 5 | 4,987 | 0.10% |
|
| 2019/03/12 | 7 | 24.33 | 3 | 24.87 | 24.20 | 4 | 5,001 | 0.08% |
|
| 2019/03/11 | 8 | 24.46 | 1 | 24.45 | 24.55 | 7 | 4,931 | 0.14% |
|
| 2019/03/08 | 15 | 24.50 | 28 | 25.77 | 24.60 | -13 | 5,016 | -0.26% |
|
| 2019/03/07 | 50 | 26.33 | 52 | 26.40 | 26.70 | -2 | 4,585 | -0.04% |
|
| 2019/03/06 | 1 | 26.20 | 0 | 0.00 | 25.90 | 1 | 4,513 | 0.02% |
|
| 2019/03/05 | 9 | 26.56 | 5 | 26.61 | 25.95 | 4 | 4,473 | 0.09% |
|
| 2019/03/04 | 3 | 26.00 | 6 | 26.05 | 26.15 | -3 | 4,406 | -0.07% |
|
| 2019/02/27 | 4 | 25.35 | 0 | 0.00 | 25.55 | 4 | 4,320 | 0.09% |
|
| 2019/02/26 | 0 | 0.00 | 4 | 25.75 | 25.50 | -4 | 4,380 | -0.09% |
|
| 2019/02/21 | 1 | 25.05 | 0 | 0.00 | 25.05 | 1 | 4,667 | 0.02% |
|
| 2019/02/19 | 6 | 25.58 | 0 | 0.00 | 25.65 | 6 | 4,860 | 0.12% |
|
| 2019/02/14 | 1 | 25.40 | 0 | 0.00 | 25.50 | 1 | 5,080 | 0.02% |
|
| 2019/02/13 | 0 | 0.00 | 3 | 26.00 | 25.70 | -3 | 5,207 | -0.06% |
|
| 2019/02/11 | 0 | 0.00 | 1 | 25.00 | 25.05 | -1 | 5,421 | -0.02% |
|
| 2019/01/24 | 0 | 0.00 | 3 | 25.55 | 25.10 | -3 | 6,015 | -0.05% |
|
| 2019/01/18 | 0.2 | 24.90 | 0 | 0.00 | 24.90 | 0.2 | 6,485 | 0.00% |
|
| 2019/01/15 | 0.1 | 24.55 | 0 | 0.00 | 24.55 | 0.1 | 6,861 | 0.00% |
|
| 2019/01/14 | 2 | 24.43 | 2 | 24.43 | 24.30 | 0 | 6,976 | 0.00% |
|
| 2019/01/10 | 1 | 24.10 | 1.7 | 24.15 | 24.05 | -0.7 | 7,215 | -0.01% |
|
| 2019/01/08 | 1 | 24.70 | 1 | 24.45 | 24.85 | 0 | 7,352 | 0.00% |
|
| 2019/01/04 | 2 | 24.73 | 0 | 0.00 | 25.20 | 2 | 7,669 | 0.03% |
|
| 2019/01/02 | 0.2 | 26.20 | 1 | 26.25 | 26.30 | -0.9 | 7,808 | -0.01% |
|
| 2018/12/28 | 1 | 25.85 | 0 | 0.00 | 26.10 | 1 | 7,853 | 0.01% |
|
| 2018/12/27 | 0 | 0.00 | 1 | 25.45 | 25.50 | -1 | 7,899 | -0.01% |
|
| 2018/12/26 | 3.5 | 25.29 | 2 | 25.10 | 25.10 | 1.5 | 8,017 | 0.02% |
|
| 2018/12/22 | 0 | 0.00 | 1 | 25.50 | 25.70 | -1 | 8,510 | -0.01% |
|
| 2018/12/21 | 1 | 26.25 | 0 | 0.00 | 26.25 | 1 | 8,660 | 0.01% |
|
| 2018/12/20 | 13 | 26.03 | 0 | 0.00 | 25.70 | 13 | 8,950 | 0.15% |
|
| 2018/12/19 | 0 | 0.00 | 1 | 26.30 | 26.30 | -1 | 9,065 | -0.01% |
|
| 2018/12/18 | 0.2 | 26.10 | 0 | 0.00 | 26.10 | 0.2 | 9,068 | 0.00% |
|
| 2018/12/17 | 3 | 26.68 | 0 | 0.00 | 26.30 | 3 | 9,002 | 0.03% |
|
| 2018/12/14 | 3 | 26.97 | 0 | 0.00 | 27.05 | 3 | 8,877 | 0.03% |
|
| 2018/12/12 | 10 | 28.29 | 6 | 28.38 | 28.30 | 4 | 8,790 | 0.05% |
|
| 2018/12/10 | 1 | 26.95 | 1 | 27.15 | 27.50 | 0 | 8,747 | 0.00% |
|
| 2018/12/07 | 1 | 27.30 | 0 | 0.00 | 27.30 | 1 | 8,732 | 0.01% |
|
| 2018/12/06 | 0 | 0.00 | 1 | 27.45 | 27.60 | -1 | 8,638 | -0.01% |
|
| 2018/12/05 | 5 | 27.64 | 2.8 | 27.45 | 27.45 | 2.2 | 8,530 | 0.03% |
|
| 2018/12/04 | 0 | 0.00 | 2 | 28.28 | 28.20 | -2 | 8,440 | -0.02% |
|
| 2018/12/03 | 6 | 28.21 | 10.8 | 28.21 | 28.05 | -4.8 | 8,336 | -0.06% |
|
| 2018/11/30 | 7 | 27.09 | 6 | 27.13 | 27.30 | 1 | 8,115 | 0.01% |
|
| 2018/11/29 | 0 | 0.00 | 2 | 26.95 | 26.70 | -2 | 8,013 | -0.02% |
|
| 2018/11/28 | 1 | 26.90 | 2 | 26.65 | 26.65 | -1 | 7,944 | -0.01% |
|
| 2018/11/27 | 3 | 26.80 | 3.7 | 26.81 | 26.85 | -0.7 | 7,892 | -0.01% |
|
| 2018/11/26 | 0.4 | 25.80 | 0 | 0.00 | 25.80 | 0.4 | 7,782 | 0.01% |
|
| 2018/11/23 | 2 | 25.75 | 0 | 0.00 | 25.70 | 2 | 7,765 | 0.03% |
|
| 2018/11/22 | 0 | 0.00 | 1 | 26.85 | 26.20 | -1 | 7,691 | -0.01% |
|
| 2018/11/20 | 1 | 26.80 | 0.5 | 26.50 | 26.55 | 0.5 | 7,541 | 0.01% |
|
| 2018/11/19 | 0 | 0.00 | 1 | 26.30 | 26.75 | -1 | 7,343 | -0.01% |
|
| 2018/11/16 | 1 | 25.90 | 0 | 0.00 | 26.20 | 1 | 7,267 | 0.01% |
|
| 2018/11/15 | 0 | 0.00 | 5 | 26.75 | 26.90 | -5 | 7,149 | -0.07% |
|
| 2018/11/14 | 1.1 | 27.12 | 1 | 27.00 | 26.70 | 0.1 | 7,168 | 0.00% |
|
| 2018/11/13 | 0.1 | 27.00 | 1 | 27.00 | 27.20 | -0.9 | 7,135 | -0.01% |
|
| 2018/11/12 | 1 | 26.50 | 3 | 26.85 | 26.80 | -2 | 7,010 | -0.03% |
|
| 2018/11/09 | 5 | 25.90 | 0.8 | 26.00 | 26.15 | 4.2 | 6,859 | 0.06% |
|
| 2018/11/08 | 2 | 26.43 | 3 | 26.02 | 25.80 | -1 | 6,755 | -0.01% |
|
| 2018/11/07 | 0 | 0.00 | 2 | 25.30 | 25.40 | -2 | 6,632 | -0.03% |
|
| 2018/11/06 | 2.2 | 25.29 | 1 | 25.45 | 25.25 | 1.2 | 6,595 | 0.02% |
|
| 2018/11/05 | 3 | 25.07 | 3 | 25.08 | 25.10 | 0 | 6,425 | 0.00% |
|
| 2018/11/02 | 1 | 24.40 | 3 | 24.48 | 24.60 | -2 | 6,305 | -0.03% |
|
| 2018/10/31 | 12.2 | 20.36 | 24 | 20.65 | 21.35 | -11.8 | 5,914 | -0.20% |
|
| 2018/10/30 | 21 | 20.36 | 5 | 20.45 | 20.20 | 16 | 5,841 | 0.27% |
|
| 2018/10/29 | 1 | 23.30 | 16 | 23.35 | 22.35 | -15 | 5,637 | -0.27% |
|
| 2018/10/26 | 3.4 | 23.39 | 3.5 | 23.18 | 23.35 | -0.2 | 5,586 | 0.00% |
|
| 2018/10/17 | 7 | 23.55 | 5 | 23.45 | 23.50 | 2 | 5,384 | 0.04% |
|
| 2018/10/15 | 1 | 23.85 | 4 | 23.84 | 23.60 | -3 | 5,116 | -0.06% |
|
| 2018/10/12 | 0 | 0.00 | 3 | 23.60 | 23.50 | -3 | 5,047 | -0.06% |
|
| 2018/10/11 | 1 | 22.00 | 1 | 22.00 | 22.50 | 0 | 4,911 | 0.00% |
|
| 2018/10/09 | 5 | 23.48 | 3 | 23.58 | 23.60 | 2 | 4,725 | 0.04% |
|
| 2018/10/05 | 17 | 22.70 | 22 | 22.77 | 22.60 | -5 | 4,572 | -0.11% |
|
| 2018/10/04 | 27 | 24.13 | 1 | 24.05 | 24.10 | 26 | 4,445 | 0.58% |
|
| 2018/10/03 | 2 | 24.00 | 5 | 24.14 | 24.25 | -3 | 4,271 | -0.07% |
|
| 2018/10/02 | 1 | 24.20 | 13 | 23.69 | 23.65 | -12 | 4,050 | -0.30% |
|
| 2018/10/01 | 2 | 23.68 | 16 | 23.74 | 23.80 | -14 | 3,895 | -0.36% |
|
| 2018/09/28 | 6.4 | 23.50 | 4 | 23.58 | 23.65 | 2.4 | 3,853 | 0.06% |
|
| 2018/09/27 | 6.6 | 23.28 | 8 | 23.38 | 23.50 | -1.4 | 3,837 | -0.04% |
|
| 2018/09/26 | 0 | 0.00 | 1 | 23.85 | 23.45 | -1 | 3,783 | -0.03% |
|
| 2018/09/25 | 3 | 23.90 | 7 | 23.86 | 23.90 | -4 | 3,659 | -0.11% |
|
| 2018/09/21 | 1 | 23.30 | 5 | 23.20 | 23.40 | -4 | 3,469 | -0.12% |
|
| 2018/09/20 | 1 | 22.85 | 0 | 0.00 | 22.85 | 1 | 3,252 | 0.03% |
|
| 2018/09/19 | 2 | 22.75 | 3 | 22.85 | 22.85 | -1 | 3,122 | -0.03% |
|
| 2018/09/18 | 17 | 22.75 | 27 | 22.68 | 22.60 | -10 | 3,030 | -0.33% |
|
| 2018/09/17 | 5 | 21.90 | 6 | 21.49 | 21.90 | -1 | 2,783 | -0.04% |
|
| 2018/09/14 | 0 | 0.00 | 5 | 20.50 | 20.35 | -5 | 2,841 | -0.18% |
|
| 2018/09/13 | 0 | 0.00 | 1 | 20.05 | 20.05 | -1 | 3,146 | -0.03% |
|
| 2018/09/12 | 10 | 20.35 | 0 | 0.00 | 20.00 | 10 | 3,180 | 0.31% |
|
| 2018/09/10 | 2 | 20.35 | 12 | 20.43 | 20.15 | -10 | 3,271 | -0.31% |
|
| 2018/09/07 | 6 | 21.00 | 0 | 0.00 | 20.85 | 6 | 3,315 | 0.18% |
|
| 2018/09/06 | 15 | 21.90 | 22 | 21.76 | 21.60 | -7 | 3,284 | -0.21% |
|
| 2018/09/05 | 0 | 0.00 | 3 | 20.90 | 21.15 | -3 | 3,148 | -0.10% |
|
| 2018/09/03 | 4 | 21.05 | 0 | 0.00 | 20.90 | 4 | 3,288 | 0.12% |
|
| 2018/08/31 | 1 | 21.00 | 0 | 0.00 | 21.05 | 1 | 3,319 | 0.03% |
|
| 2018/08/28 | 0 | 0.00 | 1 | 21.20 | 21.15 | -1 | 3,630 | -0.03% |
|
| 2018/08/23 | 7 | 21.14 | 0 | 0.00 | 21.15 | 7 | 3,747 | 0.19% |
|
| 2018/08/22 | 3 | 21.12 | 0 | 0.00 | 21.20 | 3 | 3,816 | 0.08% |
|
| 2018/08/20 | 2 | 21.03 | 0 | 0.00 | 20.95 | 2 | 3,938 | 0.05% |
|
| 2018/08/17 | 4 | 21.28 | 0 | 0.00 | 21.00 | 4 | 4,022 | 0.10% |
|
| 2018/08/16 | 2 | 21.15 | 0 | 0.00 | 21.25 | 2 | 4,048 | 0.05% |
|
| 2018/08/15 | 3 | 21.50 | 0 | 0.00 | 21.40 | 3 | 4,052 | 0.07% |
|
| 2018/08/13 | 3 | 22.30 | 15 | 22.30 | 21.75 | -12 | 4,299 | -0.28% |
|
| 2018/08/10 | 1 | 22.60 | 13 | 22.74 | 22.60 | -12 | 4,250 | -0.28% |
|
| 2018/08/09 | 0 | 0.00 | 4 | 23.10 | 23.00 | -4 | 4,234 | -0.09% |
|
| 2018/08/08 | 5 | 23.35 | 7 | 23.25 | 23.25 | -2 | 4,258 | -0.05% |
|
| 2018/08/07 | 5 | 23.13 | 1 | 23.25 | 23.25 | 4 | 4,288 | 0.09% |
|
| 2018/08/06 | 5 | 22.75 | 3 | 23.20 | 23.00 | 2 | 4,307 | 0.05% |
|
| 2018/08/03 | 0 | 0.00 | 5 | 22.70 | 22.70 | -5 | 4,332 | -0.12% |
|
| 2018/08/02 | 0 | 0.00 | 1 | 22.35 | 22.15 | -1 | 4,343 | -0.02% |
|
| 2018/07/27 | 5 | 22.35 | 0 | 0.00 | 22.40 | 5 | 4,818 | 0.10% |
|
| 2018/07/23 | 8 | 22.20 | 0 | 0.00 | 22.10 | 8 | 4,981 | 0.16% |
|
| 2018/07/20 | 0 | 0.00 | 4 | 22.80 | 22.45 | -4 | 5,025 | -0.08% |
|
| 2018/07/19 | 0 | 0.00 | 5 | 22.95 | 22.75 | -5 | 5,139 | -0.10% |
|
| 2018/07/18 | 5 | 22.50 | 0 | 0.00 | 22.40 | 5 | 5,194 | 0.10% |
|
| 2018/07/13 | 5 | 22.35 | 4 | 22.45 | 22.35 | 1 | 5,420 | 0.02% |
|
| 2018/07/12 | 1 | 22.25 | 0 | 0.00 | 22.35 | 1 | 5,446 | 0.02% |
|
| 2018/07/06 | 6 | 21.14 | 0 | 0.00 | 21.30 | 6 | 5,541 | 0.11% |
|
| 2018/07/05 | 0 | 0.00 | 15 | 21.41 | 21.30 | -15 | 5,561 | -0.27% |
|
| 2018/07/04 | 1 | 22.25 | 0 | 0.00 | 22.15 | 1 | 5,542 | 0.02% |
|
| 2018/07/03 | 2 | 22.93 | 0 | 0.00 | 22.55 | 2 | 5,535 | 0.04% |
|
| 2018/07/02 | 0 | 0.00 | 5 | 23.05 | 23.10 | -5 | 5,542 | -0.09% |
|
| 2018/06/29 | 7 | 23.36 | 10 | 23.10 | 23.05 | -3 | 5,572 | -0.05% |
|
| 2018/06/28 | 1 | 23.25 | 5 | 23.05 | 23.05 | -4 | 5,562 | -0.07% |
|
| 2018/06/27 | 1 | 23.55 | 1 | 23.65 | 23.30 | 0 | 5,630 | 0.00% |
|
| 2018/06/26 | 12 | 23.36 | 0 | 0.00 | 23.55 | 12 | 5,699 | 0.21% |
|
| 2018/06/25 | 7 | 23.95 | 3 | 23.90 | 23.55 | 4 | 5,702 | 0.07% |
|
| 2018/06/22 | 1 | 22.50 | 19 | 23.95 | 24.80 | -18 | 5,558 | -0.32% |
|
| 2018/06/21 | 1 | 22.80 | 0 | 0.00 | 23.00 | 1 | 5,293 | 0.02% |
|
| 2018/06/20 | 0 | 0.00 | 9 | 22.18 | 22.15 | -9 | 5,330 | -0.17% |
|
| 2018/06/19 | 2 | 22.50 | 0 | 0.00 | 22.85 | 2 | 5,356 | 0.04% |
|
| 2018/06/15 | 1 | 23.25 | 1 | 22.80 | 23.20 | 0 | 5,359 | 0.00% |
|
| 2018/06/14 | 5 | 22.80 | 1 | 23.00 | 22.60 | 4 | 5,320 | 0.08% |
|
| 2018/06/12 | 0 | 0.00 | 1 | 23.20 | 23.00 | -1 | 5,734 | -0.02% |
|
| 2018/06/11 | 0 | 0.00 | 6 | 22.98 | 22.95 | -6 | 5,675 | -0.11% |
|
| 2018/06/07 | 2 | 23.05 | 5 | 22.88 | 22.75 | -3 | 5,763 | -0.05% |
|
| 2018/06/06 | 0 | 0.00 | 1 | 22.55 | 22.65 | -1 | 5,743 | -0.02% |
|
| 2018/06/05 | 2 | 22.33 | 1 | 22.15 | 22.20 | 1 | 5,765 | 0.02% |
|
| 2018/06/04 | 2 | 22.03 | 8 | 21.95 | 21.95 | -6 | 5,680 | -0.11% |
|
| 2018/06/01 | 0 | 0.00 | 2 | 21.88 | 21.80 | -2 | 5,661 | -0.04% |
|
| 2018/05/31 | 1 | 21.95 | 0 | 0.00 | 22.00 | 1 | 5,661 | 0.02% |
|
| 2018/05/30 | 8 | 21.94 | 1 | 21.90 | 22.00 | 7 | 5,602 | 0.12% |
|
| 2018/05/29 | 6 | 22.03 | 2 | 22.15 | 22.20 | 4 | 5,563 | 0.07% |
|
| 2018/05/25 | 6 | 21.81 | 6 | 21.73 | 21.70 | 0 | 5,514 | 0.00% |
|
| 2018/05/24 | 0 | 0.00 | 3 | 21.70 | 21.70 | -3 | 5,436 | -0.06% |
|
| 2018/05/22 | 9 | 21.94 | 7 | 21.89 | 21.60 | 2 | 5,416 | 0.04% |
|
| 2018/05/21 | 1 | 20.90 | 10 | 21.82 | 21.95 | -9 | 5,258 | -0.17% |
|
| 2018/05/18 | 2 | 20.70 | 0 | 0.00 | 20.75 | 2 | 5,210 | 0.04% |
|
| 2018/05/17 | 2 | 20.95 | 1 | 21.00 | 20.75 | 1 | 5,240 | 0.02% |
|
| 2018/05/16 | 0 | 0.00 | 2 | 21.10 | 21.00 | -2 | 5,247 | -0.04% |
|
| 2018/05/14 | 5 | 21.38 | 7 | 21.46 | 21.40 | -2 | 5,442 | -0.04% |
|
| 2018/05/11 | 10 | 21.85 | 0 | 0.00 | 21.75 | 10 | 5,436 | 0.18% |
|
| 2018/05/10 | 0 | 0.00 | 2 | 22.23 | 22.30 | -2 | 5,382 | -0.04% |
|
| 2018/05/09 | 11 | 22.09 | 22 | 22.05 | 22.25 | -11 | 5,354 | -0.21% |
|
| 2018/05/08 | 12 | 21.87 | 0 | 0.00 | 22.05 | 12 | 5,160 | 0.23% |
|
| 2018/05/04 | 0 | 0.00 | 15 | 21.05 | 21.00 | -15 | 5,025 | -0.30% |
|
| 2018/05/03 | 15 | 21.00 | 0 | 0.00 | 21.00 | 15 | 5,045 | 0.30% |
|
| 2018/05/02 | 4 | 20.93 | 0 | 0.00 | 20.95 | 4 | 5,090 | 0.08% |
|
| 2018/04/27 | 0 | 0.00 | 1 | 20.45 | 20.35 | -1 | 5,081 | -0.02% |
|
| 2018/04/26 | 1 | 20.20 | 4 | 20.46 | 20.30 | -3 | 5,077 | -0.06% |
|
| 2018/04/25 | 10 | 20.22 | 1 | 20.05 | 20.55 | 9 | 5,055 | 0.18% |
|
| 2018/04/24 | 11 | 21.24 | 0 | 0.00 | 20.95 | 11 | 4,979 | 0.22% |
|
| 2018/04/23 | 3 | 22.13 | 0 | 0.00 | 22.05 | 3 | 4,942 | 0.06% |
|
| 2018/04/20 | 4 | 22.08 | 1 | 22.05 | 22.05 | 3 | 5,095 | 0.06% |
|
| 2018/04/19 | 2 | 22.35 | 0 | 0.00 | 22.30 | 2 | 5,031 | 0.04% |
|
| 2018/04/16 | 3 | 22.90 | 0 | 0.00 | 22.85 | 3 | 5,011 | 0.06% |
|
| 2018/04/13 | 2 | 23.15 | 0 | 0.00 | 23.10 | 2 | 4,987 | 0.04% |
|
| 2018/04/12 | 1 | 23.35 | 2 | 23.28 | 23.40 | -1 | 4,968 | -0.02% |
|
| 2018/04/11 | 2 | 23.55 | 8 | 23.61 | 23.50 | -6 | 5,006 | -0.12% |
|
| 2018/04/09 | 0 | 0.00 | 1 | 23.75 | 23.55 | -1 | 5,137 | -0.02% |
|
| 2018/04/02 | 3 | 24.15 | 0 | 0.00 | 23.85 | 3 | 5,155 | 0.06% |
|
| 2018/03/31 | 2 | 24.10 | 20 | 24.10 | 24.05 | -18 | 5,160 | -0.35% |
|
| 2018/03/30 | 0 | 0.00 | 3 | 23.75 | 23.85 | -3 | 5,157 | -0.06% |
|
| 2018/03/29 | 6 | 23.18 | 3 | 23.10 | 23.05 | 3 | 5,105 | 0.06% |
|
| 2018/03/28 | 10 | 23.34 | 1 | 23.60 | 23.30 | 9 | 4,980 | 0.18% |
|
| 2018/03/27 | 4 | 23.48 | 0 | 0.00 | 23.50 | 4 | 4,916 | 0.08% |
|
| 2018/03/26 | 5 | 23.36 | 5 | 23.42 | 23.40 | 0 | 4,863 | 0.00% |
|
| 2018/03/23 | 26 | 23.64 | 16 | 23.60 | 23.70 | 10 | 4,814 | 0.21% |
|
| 2018/03/22 | 12 | 24.52 | 21 | 24.55 | 24.35 | -9 | 4,761 | -0.19% |
|
| 2018/03/21 | 7 | 24.86 | 0 | 0.00 | 24.65 | 7 | 4,805 | 0.15% |
|
| 2018/03/20 | 17 | 24.84 | 0 | 0.00 | 24.85 | 17 | 5,135 | 0.33% |
|
| 2018/03/19 | 13 | 25.09 | 0 | 0.00 | 25.05 | 13 | 5,212 | 0.25% |
|
| 2018/03/16 | 3 | 25.97 | 1 | 25.95 | 25.70 | 2 | 5,125 | 0.04% |
|
| 2018/03/15 | 2 | 26.00 | 7 | 25.94 | 25.80 | -5 | 4,877 | -0.10% |
|
| 2018/03/14 | 3 | 26.20 | 0 | 0.00 | 26.10 | 3 | 5,124 | 0.06% |
|
| 2018/03/13 | 10 | 26.37 | 1 | 26.60 | 26.20 | 9 | 5,199 | 0.17% |
|
| 2018/03/12 | 1 | 26.10 | 3 | 26.40 | 26.50 | -2 | 5,211 | -0.04% |
|
| 2018/03/09 | 0 | 0.00 | 1 | 25.70 | 26.05 | -1 | 5,250 | -0.02% |
|
| 2018/03/08 | 0 | 0.00 | 4 | 25.75 | 25.55 | -4 | 5,441 | -0.07% |
|
| 2018/03/05 | 0 | 0.00 | 3 | 25.33 | 25.20 | -3 | 6,189 | -0.05% |
|
| 2018/03/02 | 13 | 25.40 | 0 | 0.00 | 25.40 | 13 | 6,230 | 0.21% |
|
| 2018/03/01 | 0 | 0.00 | 1 | 25.65 | 25.55 | -1 | 6,259 | -0.02% |
|
| 2018/02/27 | 2 | 25.10 | 4 | 25.15 | 25.20 | -2 | 6,381 | -0.03% |
|
| 2018/02/26 | 1 | 25.45 | 14 | 25.01 | 25.10 | -13 | 6,422 | -0.20% |
|
| 2018/02/23 | 0 | 0.00 | 1 | 25.20 | 25.10 | -1 | 6,483 | -0.02% |
|
| 2018/02/22 | 3 | 24.57 | 3 | 24.63 | 24.75 | 0 | 6,560 | 0.00% |
|
| 2018/02/12 | 5 | 23.61 | 3 | 23.55 | 23.50 | 2 | 6,677 | 0.03% |
|
| 2018/02/09 | 2 | 23.75 | 0 | 0.00 | 23.80 | 2 | 6,734 | 0.03% |
|
| 2018/02/08 | 0 | 0.00 | 1 | 24.30 | 24.30 | -1 | 6,911 | -0.01% |
|
| 2018/02/07 | 23 | 24.62 | 26 | 24.40 | 24.50 | -3 | 7,146 | -0.04% |
|
| 2018/02/06 | 18 | 24.07 | 8 | 23.66 | 23.75 | 10 | 7,212 | 0.14% |
|
| 2018/02/05 | 2 | 25.90 | 0 | 0.00 | 26.15 | 2 | 7,178 | 0.03% |
|
| 2018/02/02 | 6 | 26.46 | 0 | 0.00 | 26.60 | 6 | 7,402 | 0.08% |
|
| 2018/01/31 | 15 | 26.70 | 0 | 0.00 | 26.65 | 15 | 7,576 | 0.20% |
|
| 2018/01/30 | 8 | 26.93 | 11 | 27.14 | 26.90 | -3 | 7,702 | -0.04% |
|
| 2018/01/29 | 0 | 0.00 | 3 | 26.80 | 26.75 | -3 | 7,807 | -0.04% |
|
| 2018/01/26 | 8 | 26.73 | 2 | 26.65 | 26.55 | 6 | 8,327 | 0.07% |
|
| 2018/01/25 | 9 | 27.04 | 15 | 27.04 | 26.85 | -6 | 8,491 | -0.07% |
|
| 2018/01/24 | 1 | 27.05 | 0 | 0.00 | 26.90 | 1 | 8,492 | 0.01% |
|
| 2018/01/23 | 7 | 26.79 | 20 | 26.75 | 26.85 | -13 | 8,528 | -0.15% |
|
| 2018/01/19 | 7 | 26.94 | 10 | 27.05 | 26.90 | -3 | 8,949 | -0.03% |
|
| 2018/01/18 | 6 | 26.99 | 0 | 0.00 | 27.00 | 6 | 9,298 | 0.06% |
|
| 2018/01/17 | 15 | 27.15 | 2 | 27.08 | 27.05 | 13 | 9,505 | 0.14% |
|
| 2018/01/16 | 17 | 26.80 | 29 | 27.13 | 27.30 | -12 | 9,568 | -0.13% |
|
| 2018/01/10 | 20 | 26.20 | 0 | 0.00 | 26.05 | 20 | 9,769 | 0.20% |
|
| 2018/01/08 | 8 | 26.91 | 2 | 26.88 | 26.85 | 6 | 10,189 | 0.06% |
|
| 2018/01/05 | 4 | 26.95 | 4 | 27.00 | 26.90 | 0 | 10,569 | 0.00% |
|
| 2018/01/04 | 3 | 27.02 | 15.5 | 27.12 | 27.05 | -12.5 | 10,909 | -0.11% |
|
| 2018/01/03 | 4 | 26.64 | 2 | 26.75 | 26.65 | 2 | 11,278 | 0.02% |
|
| 2018/01/02 | 1 | 26.40 | 6 | 26.43 | 26.40 | -5 | 12,507 | -0.04% |
|