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-民權 券商分點個股進出
群益金鼎-民權 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
|
| 2024/05/14 | 3 | 229.83 | 7 | 231.64 | 227.50 | -4 | 7,643 | -0.05% |
|
| 2024/05/10 | 5 | 219.20 | 3 | 223.00 | 216.50 | 2 | 7,695 | 0.03% |
|
| 2024/05/09 | 4 | 236.00 | 3 | 234.17 | 231.50 | 1 | 7,718 | 0.01% |
|
| 2024/05/08 | 1 | 241.50 | 2 | 241.00 | 243.00 | -1 | 8,326 | -0.01% |
|
| 2024/05/07 | 3 | 234.33 | 5 | 237.60 | 238.00 | -2 | 8,815 | -0.02% |
|
| 2024/05/06 | 4 | 235.25 | 0 | 237.00 | 232.00 | 4 | 9,239 | 0.04% |
|
| 2024/05/03 | 7 | 242.07 | 173 | 237.10 | 238.50 | -166 | 9,629 | -1.72% |
大賣/鉅額交易
|
| 2024/05/02 | 17 | 242.59 | 0 | 0.00 | 245.00 | 17 | 9,862 | 0.17% |
|
| 2024/04/30 | 3 | 241.17 | 1 | 240.00 | 247.00 | 2 | 10,189 | 0.02% |
|
| 2024/04/29 | 33 | 255.20 | 8 | 248.44 | 247.50 | 25 | 10,456 | 0.24% |
|
| 2024/04/26 | 11 | 253.09 | 5 | 250.00 | 249.50 | 6 | 10,637 | 0.06% |
|
| 2024/04/25 | 39 | 260.08 | 3 | 256.50 | 248.00 | 36 | 10,846 | 0.33% |
|
| 2024/04/24 | 87 | 257.09 | 1.1 | 253.14 | 259.50 | 85.9 | 11,137 | 0.77% |
|
| 2024/04/23 | 1 | 244.00 | 1 | 236.00 | 236.00 | 0 | 11,543 | 0.00% |
|
| 2024/04/22 | 2 | 250.75 | 23 | 245.93 | 237.00 | -21 | 11,553 | -0.18% |
|
| 2024/04/19 | 1.1 | 260.18 | 3 | 252.33 | 257.00 | -1.9 | 11,886 | -0.02% |
|
| 2024/04/18 | 23 | 274.96 | 4 | 268.88 | 261.00 | 19 | 12,046 | 0.16% |
|
| 2024/04/17 | 33 | 263.73 | 33.5 | 267.56 | 268.50 | -0.5 | 12,363 | 0.00% |
|
| 2024/04/16 | 10.1 | 255.49 | 15 | 258.50 | 253.00 | -4.9 | 12,310 | -0.04% |
|
| 2024/04/15 | 9 | 243.50 | 8.1 | 244.37 | 243.00 | 1 | 12,558 | 0.01% |
|
| 2024/04/12 | 4.1 | 252.80 | 0 | 0.00 | 252.00 | 4.1 | 12,774 | 0.03% |
|
| 2024/04/11 | 12.1 | 256.16 | 19.8 | 261.08 | 255.00 | -7.7 | 12,823 | -0.06% |
|
| 2024/04/10 | 2 | 273.50 | 17.1 | 272.54 | 270.50 | -15.1 | 12,714 | -0.12% |
|
| 2024/04/09 | 12.1 | 285.83 | 102 | 277.43 | 278.00 | -89.9 | 12,673 | -0.71% |
大賣/
|
| 2024/04/08 | 17.2 | 299.59 | 37 | 286.97 | 289.00 | -19.9 | 12,609 | -0.16% |
|
| 2024/04/03 | 25.1 | 301.58 | 23.1 | 298.43 | 293.50 | 2 | 12,575 | 0.02% |
|
| 2024/04/02 | 24.1 | 293.60 | 18 | 285.78 | 295.50 | 6.1 | 12,505 | 0.05% |
|
| 2024/04/01 | 150.1 | 288.34 | 47 | 280.37 | 282.00 | 103.1 | 12,350 | 0.83% |
大買/鉅額交易
|
| 2024/03/29 | 69 | 266.05 | 68.5 | 268.39 | 272.50 | 0.5 | 12,138 | 0.00% |
|
| 2024/03/28 | 4 | 249.00 | 4 | 258.25 | 255.00 | 0 | 11,912 | 0.00% |
|
| 2024/03/27 | 1 | 251.50 | 0 | 0.00 | 250.00 | 1 | 11,825 | 0.01% |
|
| 2024/03/26 | 5.1 | 254.71 | 4 | 261.25 | 253.50 | 1.1 | 11,809 | 0.01% |
|
| 2024/03/25 | 3 | 257.17 | 13 | 258.92 | 262.00 | -10 | 11,773 | -0.08% |
|
| 2024/03/22 | 14 | 247.75 | 98 | 252.30 | 254.00 | -84 | 11,712 | -0.72% |
|
| 2024/03/21 | 6 | 257.50 | 48 | 256.89 | 258.50 | -42 | 11,706 | -0.36% |
|
| 2024/03/20 | 77 | 259.70 | 28.2 | 262.18 | 260.00 | 48.8 | 11,673 | 0.42% |
|
| 2024/03/19 | 116.5 | 258.86 | 68 | 246.89 | 252.00 | 48.5 | 11,532 | 0.42% |
大買/
|
| 2024/03/18 | 41 | 235.57 | 7 | 244.79 | 252.00 | 34 | 11,418 | 0.30% |
|
| 2024/03/15 | 4 | 227.50 | 1 | 235.00 | 229.50 | 3 | 11,500 | 0.03% |
|
| 2024/03/14 | 5 | 238.90 | 4 | 236.38 | 235.50 | 1 | 11,543 | 0.01% |
|
| 2024/03/13 | 12.2 | 237.14 | 199 | 242.02 | 231.00 | -186.8 | 11,489 | -1.63% |
大賣/鉅額交易
|
| 2024/03/12 | 19.3 | 253.19 | 1.1 | 254.95 | 256.50 | 18.2 | 11,412 | 0.16% |
|
| 2024/03/11 | 48.1 | 258.23 | 17.2 | 260.11 | 249.50 | 30.9 | 11,342 | 0.27% |
|
| 2024/03/08 | 146 | 267.19 | 1 | 266.50 | 269.50 | 145 | 11,229 | 1.29% |
大買/鉅額交易
|
| 2024/03/07 | 10.3 | 274.86 | 184 | 282.86 | 265.50 | -173.7 | 11,067 | -1.57% |
大賣/鉅額交易
|
| 2024/03/06 | 4.1 | 299.49 | 10 | 303.40 | 293.50 | -6 | 10,839 | -0.05% |
|
| 2024/03/05 | 7.2 | 299.96 | 6 | 301.25 | 300.00 | 1.2 | 10,782 | 0.01% |
|
| 2024/03/04 | 11 | 318.18 | 22 | 322.07 | 317.50 | -11 | 10,683 | -0.10% |
|
| 2024/03/01 | 43.6 | 342.00 | 43 | 335.87 | 334.00 | 0.6 | 10,644 | 0.01% |
|
| 2024/02/29 | 15 | 333.44 | 13.1 | 330.12 | 336.00 | 1.9 | 10,582 | 0.02% |
|
| 2024/02/27 | 3 | 321.45 | 6.1 | 308.62 | 315.50 | -3.1 | 10,413 | -0.03% |
|
| 2024/02/26 | 2.1 | 306.22 | 1 | 316.00 | 316.00 | 1.1 | 10,355 | 0.01% |
|
| 2024/02/23 | 4 | 289.24 | 1.2 | 290.17 | 287.50 | 2.8 | 10,291 | 0.03% |
|
| 2024/02/22 | 17 | 286.00 | 8 | 281.50 | 283.50 | 9 | 10,279 | 0.09% |
|
| 2024/02/21 | 9 | 283.00 | 20.1 | 272.05 | 277.00 | -11.1 | 10,244 | -0.11% |
|
| 2024/02/20 | 31 | 295.04 | 11 | 273.51 | 285.00 | 20 | 10,195 | 0.20% |
|
| 2024/02/19 | 1.2 | 295.84 | 8 | 292.01 | 288.00 | -6.8 | 10,110 | -0.07% |
|
| 2024/02/16 | 59.2 | 296.12 | 1.2 | 296.13 | 304.00 | 58 | 10,049 | 0.58% |
|
| 2024/02/15 | 52.9 | 267.78 | 7 | 264.68 | 276.50 | 45.9 | 9,974 | 0.46% |
|
| 2024/02/05 | 36.2 | 274.63 | 47.3 | 255.36 | 251.50 | -11.1 | 9,887 | -0.11% |
|
| 2024/02/02 | 56 | 275.84 | 52 | 277.83 | 279.00 | 4 | 9,790 | 0.04% |
|
| 2024/02/01 | 34.3 | 270.01 | 34 | 270.34 | 269.50 | 0.3 | 9,716 | 0.00% |
|
| 2024/01/31 | 121.1 | 256.44 | 116.1 | 262.10 | 272.00 | 5 | 9,611 | 0.05% |
大買/大賣/
|
| 2024/01/30 | 89.5 | 236.91 | 16.1 | 237.63 | 248.00 | 73.4 | 8,973 | 0.82% |
|
| 2024/01/29 | 50 | 222.52 | 13.3 | 218.44 | 226.00 | 36.7 | 8,459 | 0.43% |
|
| 2024/01/26 | 18.1 | 201.41 | 16 | 201.94 | 205.50 | 2.1 | 8,007 | 0.03% |
|
| 2024/01/25 | 52.1 | 193.38 | 58 | 192.12 | 194.00 | -6 | 7,572 | -0.08% |
|
| 2024/01/24 | 23.6 | 188.95 | 28.1 | 188.68 | 192.00 | -4.5 | 7,299 | -0.06% |
|
| 2024/01/23 | 26 | 184.56 | 48.1 | 184.17 | 183.00 | -22.1 | 6,975 | -0.32% |
|
| 2024/01/22 | 16 | 169.66 | 8 | 173.25 | 175.00 | 8 | 6,691 | 0.12% |
|
| 2024/01/19 | 29.1 | 172.60 | 18 | 172.39 | 174.00 | 11.1 | 6,479 | 0.17% |
|
| 2024/01/18 | 31 | 178.37 | 29 | 177.12 | 179.50 | 2 | 6,208 | 0.03% |
|
| 2024/01/17 | 29.1 | 172.10 | 22.1 | 173.24 | 176.00 | 7 | 5,804 | 0.12% |
|
| 2024/01/16 | 0 | 0.00 | 1.1 | 162.50 | 162.50 | -1.1 | 5,332 | -0.02% |
|
| 2024/01/12 | 72 | 154.78 | 65.1 | 151.85 | 148.00 | 6.9 | 5,285 | 0.13% |
|
| 2024/01/11 | 29.7 | 145.89 | 23 | 146.85 | 148.00 | 6.7 | 4,877 | 0.14% |
|
| 2024/01/10 | 21.1 | 143.62 | 41.1 | 144.99 | 147.50 | -20 | 4,590 | -0.44% |
|
| 2024/01/09 | 7 | 136.57 | 6 | 138.08 | 135.00 | 1 | 4,085 | 0.02% |
|
| 2024/01/08 | 22 | 142.52 | 19 | 141.11 | 140.50 | 3 | 3,916 | 0.08% |
|
| 2024/01/05 | 7 | 138.07 | 39.5 | 140.77 | 142.00 | -32.5 | 3,495 | -0.93% |
|
| 2024/01/04 | 1 | 123.00 | 24 | 128.67 | 129.50 | -23 | 3,217 | -0.71% |
|
| 2023/12/29 | 4 | 117.63 | 3 | 118.16 | 119.50 | 1 | 3,037 | 0.03% |
|
| 2023/12/28 | 27 | 122.07 | 19 | 122.92 | 122.00 | 8 | 2,986 | 0.27% |
|
| 2023/12/27 | 15 | 131.23 | 44 | 130.59 | 128.50 | -29 | 2,876 | -1.01% |
|
| 2023/12/26 | 15 | 129.00 | 10 | 128.50 | 127.50 | 5 | 2,657 | 0.19% |
|
| 2023/12/25 | 12 | 126.42 | 3 | 129.17 | 125.00 | 9 | 2,529 | 0.36% |
|
| 2023/12/22 | 5 | 127.41 | 10 | 128.10 | 129.00 | -5 | 2,485 | -0.20% |
|
| 2023/12/21 | 10 | 123.00 | 5 | 121.40 | 121.50 | 5 | 2,369 | 0.21% |
|
| 2023/12/20 | 12 | 122.83 | 23 | 124.28 | 122.50 | -11 | 2,329 | -0.47% |
|
| 2023/12/19 | 42 | 120.87 | 14 | 119.39 | 121.50 | 28 | 2,276 | 1.23% |
|
| 2023/12/18 | 4 | 127.13 | 4 | 125.25 | 126.00 | 0 | 2,191 | 0.00% |
|
| 2023/12/15 | 16 | 127.78 | 9 | 126.72 | 124.50 | 7 | 2,131 | 0.33% |
|
| 2023/12/14 | 3 | 128.50 | 1 | 129.00 | 128.50 | 2 | 2,025 | 0.10% |
|
| 2023/12/13 | 13 | 130.69 | 10.1 | 130.13 | 130.00 | 2.9 | 1,942 | 0.15% |
|
| 2023/12/12 | 10 | 131.15 | 12 | 131.42 | 135.50 | -2 | 1,844 | -0.11% |
|
| 2023/12/11 | 8.1 | 126.35 | 8 | 125.56 | 130.50 | 0.1 | 1,665 | 0.00% |
|
| 2023/12/08 | 9 | 122.61 | 12 | 120.54 | 124.50 | -3 | 1,450 | -0.21% |
|
| 2023/12/07 | 16 | 117.16 | 5 | 118.40 | 113.50 | 11 | 1,292 | 0.85% |
|
| 2023/12/06 | 0 | 0.00 | 1.1 | 109.00 | 116.00 | -1.1 | 1,123 | -0.10% |
|
| 2023/12/05 | 1 | 105.51 | 0 | 0.00 | 105.50 | 1 | 1,052 | 0.10% |
|
| 2023/12/04 | 1 | 110.50 | 1 | 110.00 | 109.00 | 0 | 1,014 | 0.00% |
|
| 2023/12/01 | 2 | 111.25 | 3 | 110.83 | 109.00 | -1 | 977 | -0.10% |
|
| 2023/11/30 | 0 | 109.50 | 1 | 110.00 | 109.00 | -1 | 929 | -0.11% |
|
| 2023/11/29 | 9 | 113.89 | 7 | 114.63 | 112.00 | 2 | 891 | 0.22% |
|
| 2023/11/28 | 3 | 107.01 | 29 | 105.57 | 108.00 | -26 | 759 | -3.42% |
|
| 2023/11/27 | 1 | 102.50 | 1 | 104.50 | 101.50 | 0 | 624 | 0.00% |
|
| 2023/11/24 | 30 | 103.11 | 3.1 | 100.52 | 101.50 | 26.9 | 520 | 5.17% |
|
| 2023/11/21 | 0.5 | 90.50 | 0 | 0.00 | 89.50 | 0.5 | 330 | 0.15% |
|
| 2023/11/20 | 5 | 92.94 | 5 | 90.60 | 90.60 | 0 | 323 | 0.00% |
|
| 2023/11/15 | 0 | 0.00 | 0 | 83.60 | 84.00 | 0 | 269 | 0.00% |
|
| 2023/11/08 | 2 | 87.05 | 2 | 87.10 | 87.00 | 0 | 278 | 0.00% |
|
| 2023/11/06 | 0 | 0.00 | 0 | 86.23 | 86.50 | 0 | 307 | 0.00% |
|
| 2023/11/03 | 0 | 0.00 | 0 | 85.00 | 84.50 | 0 | 302 | 0.00% |
|
| 2023/11/01 | 2 | 85.60 | 0 | 0.00 | 86.00 | 2 | 297 | 0.67% |
|
| 2023/10/30 | 5 | 90.24 | 2 | 89.10 | 89.10 | 3 | 307 | 0.98% |
|
| 2023/09/26 | 0 | 85.00 | 0 | 0.00 | 84.90 | 0 | 507 | 0.00% |
|
| 2023/08/14 | 0.1 | 83.80 | 1 | 84.90 | 82.90 | -0.9 | 777 | -0.12% |
|
| 2023/08/11 | 1 | 87.40 | 1 | 88.20 | 87.00 | 0 | 771 | 0.00% |
|
| 2023/08/02 | 1 | 104.00 | 0 | 0.00 | 99.10 | 1 | 726 | 0.14% |
|
| 2023/07/28 | 0 | 0.00 | 1 | 101.50 | 103.00 | -1 | 703 | -0.14% |
|
| 2023/07/25 | 1 | 104.00 | 0 | 0.00 | 104.50 | 1 | 690 | 0.14% |
|
| 2023/07/24 | 1 | 101.50 | 1 | 101.50 | 102.00 | 0 | 687 | 0.00% |
|
| 2023/07/18 | 0 | 0.00 | 5 | 112.00 | 109.00 | -5 | 643 | -0.78% |
|
| 2023/07/17 | 7 | 115.50 | 4.1 | 110.39 | 117.00 | 2.9 | 619 | 0.47% |
|
| 2023/07/14 | 2 | 111.50 | 0 | 0.00 | 111.50 | 2 | 582 | 0.34% |
|
| 2023/07/11 | 0 | 0.00 | 0 | 109.00 | 106.50 | 0 | 551 | 0.00% |
|
| 2023/07/07 | 0 | 0.00 | 0.2 | 113.00 | 112.00 | -0.2 | 531 | -0.04% |
|
| 2023/07/06 | 0 | 0.00 | 4 | 108.25 | 109.50 | -4 | 508 | -0.79% |
|
| 2023/07/05 | 4 | 111.00 | 4.1 | 107.00 | 107.50 | -0.1 | 498 | -0.01% |
|
| 2023/07/04 | 2 | 108.00 | 0 | 0.00 | 108.50 | 2 | 480 | 0.42% |
|
| 2023/07/03 | 2.1 | 107.90 | 0 | 0.00 | 108.00 | 2.1 | 468 | 0.45% |
|
| 2023/06/29 | 0 | 105.50 | 0 | 0.00 | 102.50 | 0 | 473 | 0.00% |
|
| 2023/06/28 | 1.1 | 102.53 | 1 | 103.00 | 102.50 | 0.1 | 448 | 0.02% |
|
| 2023/06/27 | 0 | 103.50 | 0 | 0.00 | 101.50 | 0 | 446 | 0.00% |
|
| 2023/06/26 | 0 | 104.00 | 1 | 104.00 | 103.50 | -1 | 438 | -0.22% |
|
| 2023/06/21 | 2.1 | 107.53 | 1 | 107.00 | 106.00 | 1.1 | 433 | 0.26% |
|
| 2023/06/20 | 1 | 108.50 | 8.2 | 102.29 | 108.50 | -7.2 | 403 | -1.79% |
|
| 2023/06/19 | 1 | 97.50 | 2 | 100.50 | 100.50 | -1 | 366 | -0.27% |
|
| 2023/06/15 | 1 | 91.40 | 2 | 92.40 | 91.10 | -1 | 384 | -0.26% |
|
| 2023/06/13 | 1 | 89.00 | 0 | 0.00 | 88.70 | 1 | 366 | 0.27% |
|
| 2023/05/29 | 0.1 | 85.90 | 0 | 0.00 | 86.00 | 0.1 | 362 | 0.02% |
|
| 2023/05/09 | 0 | 83.50 | 0 | 0.00 | 83.20 | 0 | 440 | 0.01% |
|
| 2023/04/21 | 10 | 82.17 | 0 | 0.00 | 81.80 | 10 | 455 | 2.19% |
|
| 2023/04/17 | 0.1 | 90.00 | 0 | 0.00 | 88.00 | 0.1 | 444 | 0.02% |
|
| 2023/04/11 | 0.1 | 87.60 | 0 | 0.00 | 87.70 | 0.1 | 430 | 0.01% |
|
| 2023/04/10 | 0 | 88.17 | 0 | 0.00 | 86.70 | 0 | 424 | 0.00% |
|
| 2023/03/29 | 1 | 85.50 | 0 | 0.00 | 85.00 | 1 | 386 | 0.26% |
|
| 2023/03/24 | 1 | 92.80 | 0 | 0.00 | 89.90 | 1 | 373 | 0.27% |
|
| 2023/03/22 | 0 | 0.00 | 2 | 93.85 | 93.00 | -2 | 352 | -0.57% |
|
| 2023/03/21 | 3 | 94.07 | 50 | 94.11 | 90.70 | -47 | 324 | -14.47% |
|
| 2023/03/20 | 1 | 88.40 | 0 | 0.00 | 88.40 | 1 | 276 | 0.36% |
|
| 2023/03/08 | 0 | 0.00 | 1 | 79.10 | 79.40 | -1 | 244 | -0.41% |
|
| 2023/02/24 | 0 | 0.00 | 1 | 79.60 | 79.20 | -1 | 218 | -0.46% |
|
| 2023/02/23 | 1 | 79.40 | 1 | 79.30 | 79.40 | 0 | 213 | 0.00% |
|
| 2023/02/22 | 1 | 79.10 | 1 | 79.70 | 79.10 | 0 | 210 | 0.00% |
|
| 2023/02/21 | 2 | 79.20 | 2 | 79.50 | 79.40 | 0 | 207 | 0.00% |
|
| 2023/02/20 | 1 | 79.80 | 1 | 79.50 | 79.40 | 0 | 203 | 0.00% |
|
| 2023/02/16 | 1 | 78.70 | 1 | 78.50 | 78.20 | 0 | 192 | 0.00% |
|
| 2023/02/15 | 0 | 77.70 | 0 | 0.00 | 77.30 | 0 | 190 | 0.00% |
|
| 2023/02/14 | 1 | 79.40 | 1 | 78.50 | 77.80 | 0 | 186 | 0.00% |
|
| 2023/02/13 | 1 | 79.30 | 1 | 79.30 | 78.40 | 0 | 177 | 0.00% |
|
| 2023/02/10 | 2 | 75.55 | 2 | 74.70 | 74.80 | 0 | 167 | 0.00% |
|
| 2023/02/09 | 1 | 77.50 | 0 | 0.00 | 77.00 | 1 | 160 | 0.62% |
|
| 2023/02/01 | 0 | 0.00 | 1 | 68.40 | 69.20 | -1 | 122 | -0.82% |
|
| 2023/01/04 | 0 | 0.00 | 0 | 63.00 | 63.40 | 0 | 127 | 0.00% |
|
| 2022/12/05 | 1 | 67.50 | 0 | 0.00 | 67.60 | 1 | 129 | 0.77% |
|
| 2022/12/01 | 1 | 65.80 | 0 | 0.00 | 65.70 | 1 | 129 | 0.78% |
|
| 2022/11/25 | 1 | 64.20 | 0 | 0.00 | 63.60 | 1 | 134 | 0.74% |
|
| 2022/09/02 | 0 | 0.00 | 0 | 80.50 | 80.00 | 0 | 241 | 0.00% |
|
| 2022/08/19 | 0.1 | 79.70 | 0 | 0.00 | 79.80 | 0.1 | 248 | 0.04% |
|
| 2022/07/20 | 0 | 0.00 | 1 | 80.70 | 80.80 | -1 | 315 | -0.32% |
|
| 2022/07/19 | 1 | 79.80 | 0 | 0.00 | 79.20 | 1 | 323 | 0.31% |
|
| 2022/07/18 | 32 | 80.33 | 0 | 0.00 | 80.10 | 32 | 330 | 9.68% |
|
| 2022/07/13 | 1 | 86.00 | 0 | 0.00 | 85.90 | 1 | 340 | 0.29% |
|
| 2022/07/11 | 4 | 88.15 | 0 | 0.00 | 87.90 | 4 | 360 | 1.11% |
|
| 2022/07/07 | 2 | 86.60 | 0 | 0.00 | 87.00 | 2 | 376 | 0.53% |
|
| 2022/06/08 | 0 | 0.00 | 1 | 106.50 | 106.00 | -1 | 670 | -0.15% |
|
| 2022/06/06 | 1 | 105.50 | 0 | 0.00 | 106.50 | 1 | 679 | 0.15% |
|
| 2022/06/02 | 1 | 106.00 | 0 | 0.00 | 105.50 | 1 | 684 | 0.15% |
|
| 2022/05/23 | 5.1 | 106.01 | 0 | 0.00 | 102.50 | 5.1 | 681 | 0.74% |
|
| 2022/05/20 | 0 | 109.45 | 0 | 0.00 | 108.00 | 0 | 668 | 0.00% |
|
| 2022/05/16 | 0 | 112.50 | 20 | 111.75 | 111.00 | -20 | 661 | -3.02% |
|
| 2022/05/05 | 0.1 | 114.50 | 0 | 0.00 | 114.50 | 0.1 | 638 | 0.02% |
|
| 2022/05/04 | 1 | 114.00 | 0 | 115.50 | 114.00 | 1 | 635 | 0.15% |
|
| 2022/04/27 | 4 | 105.50 | 0 | 0.00 | 109.00 | 4 | 624 | 0.64% |
|
| 2022/04/22 | 0 | 116.00 | 0 | 0.00 | 113.00 | 0 | 607 | 0.00% |
|
| 2022/04/19 | 0 | 114.50 | 0 | 0.00 | 114.50 | 0 | 585 | 0.00% |
|
| 2022/04/18 | 7 | 114.36 | 0 | 0.00 | 113.00 | 7 | 583 | 1.20% |
|
| 2022/04/15 | 0.1 | 118.51 | 1 | 119.00 | 116.00 | -0.9 | 576 | -0.16% |
|
| 2022/04/14 | 0.1 | 116.99 | 0 | 0.00 | 116.00 | 0.1 | 555 | 0.02% |
|
| 2022/04/13 | 0 | 115.50 | 0 | 0.00 | 115.50 | 0 | 545 | 0.00% |
|
| 2022/04/12 | 2 | 115.00 | 0 | 0.00 | 115.50 | 2 | 538 | 0.37% |
|
| 2022/04/11 | 2.1 | 117.07 | 1 | 118.00 | 117.00 | 1.1 | 525 | 0.21% |
|
| 2022/04/08 | 17.1 | 119.85 | 5 | 119.60 | 117.50 | 12.1 | 489 | 2.47% |
|
| 2022/04/07 | 0 | 118.50 | 0 | 0.00 | 115.00 | 0 | 463 | 0.00% |
|
| 2022/04/06 | 6.2 | 119.99 | 6 | 115.50 | 119.00 | 0.2 | 447 | 0.03% |
|
| 2022/04/01 | 1.1 | 113.95 | 1 | 113.00 | 116.50 | 0.1 | 393 | 0.03% |
|
| 2022/03/24 | 1 | 105.00 | 0 | 0.00 | 106.00 | 1 | 356 | 0.28% |
|
| 2022/03/23 | 0 | 0.00 | 7 | 101.64 | 106.50 | -7 | 350 | -2.00% |
|
| 2022/03/17 | 6 | 96.27 | 0 | 0.00 | 96.50 | 6 | 334 | 1.80% |
|
| 2022/03/16 | 1 | 93.50 | 0 | 0.00 | 93.50 | 1 | 332 | 0.30% |
|
| 2022/03/10 | 0 | 0.00 | 1 | 97.60 | 97.20 | -1 | 330 | -0.30% |
|
| 2022/03/07 | 0 | 0.00 | 4 | 101.38 | 101.00 | -4 | 316 | -1.26% |
|
| 2022/03/03 | 0.1 | 107.01 | 0 | 0.00 | 105.50 | 0.1 | 340 | 0.03% |
|
| 2022/02/09 | 0 | 0.00 | 1 | 112.00 | 112.50 | -1 | 376 | -0.27% |
|
| 2022/01/19 | 0 | 0.00 | 2 | 113.50 | 113.50 | -2 | 457 | -0.44% |
|
| 2022/01/14 | 0 | 0.00 | 2 | 111.25 | 111.00 | -2 | 460 | -0.43% |
|
| 2022/01/10 | 0 | 0.00 | 1 | 112.50 | 113.00 | -1 | 461 | -0.22% |
|
| 2022/01/07 | 2 | 112.00 | 0 | 0.00 | 112.00 | 2 | 462 | 0.43% |
|
| 2021/12/27 | 0 | 115.50 | 0 | 0.00 | 115.50 | 0 | 462 | 0.00% |
|
| 2021/12/24 | 0 | 0.00 | 1 | 117.00 | 116.50 | -1 | 463 | -0.22% |
|
| 2021/12/22 | 21.1 | 120.38 | 24 | 121.44 | 121.00 | -2.9 | 452 | -0.64% |
|
| 2021/12/21 | 3 | 120.33 | 2 | 120.25 | 121.00 | 1 | 386 | 0.26% |
|
| 2021/12/13 | 1 | 111.50 | 0 | 0.00 | 111.50 | 1 | 364 | 0.27% |
|
| 2021/12/02 | 0 | 0.00 | 1 | 111.00 | 111.50 | -1 | 377 | -0.26% |
|
| 2021/12/01 | 2 | 110.00 | 0 | 0.00 | 111.50 | 2 | 378 | 0.53% |
|
| 2021/11/23 | 0 | 0.00 | 1 | 115.00 | 114.50 | -1 | 368 | -0.27% |
|
| 2021/11/22 | 0.2 | 116.50 | 0 | 0.00 | 116.50 | 0.2 | 371 | 0.05% |
|
| 2021/11/18 | 2 | 116.50 | 0 | 0.00 | 115.00 | 2 | 376 | 0.53% |
|
| 2021/11/17 | 30 | 116.50 | 0 | 0.00 | 118.00 | 30 | 379 | 7.90% |
|
| 2021/11/11 | 1 | 119.00 | 0 | 121.00 | 118.50 | 1 | 482 | 0.21% |
|
| 2021/10/29 | 0 | 0.00 | 1 | 129.00 | 132.50 | -1 | 529 | -0.19% |
|
| 2021/10/01 | 1 | 117.50 | 0 | 0.00 | 115.00 | 1 | 687 | 0.15% |
|
| 2021/09/28 | 0 | 0.00 | 20 | 119.25 | 120.50 | -20 | 705 | -2.83% |
|
| 2021/09/24 | 1 | 124.00 | 0 | 0.00 | 123.00 | 1 | 714 | 0.14% |
|
| 2021/09/17 | 1 | 122.50 | 1 | 122.00 | 122.00 | 0 | 715 | 0.00% |
|
| 2021/09/16 | 20 | 121.50 | 0 | 0.00 | 121.00 | 20 | 717 | 2.79% |
|
| 2021/09/08 | 0 | 0.00 | 1 | 114.50 | 113.00 | -1 | 728 | -0.14% |
|
| 2021/09/07 | 1 | 117.00 | 1 | 117.00 | 116.50 | 0 | 725 | 0.00% |
|
| 2021/09/03 | 0 | 0.00 | 1 | 119.50 | 119.50 | -1 | 724 | -0.14% |
|
| 2021/09/02 | 3 | 122.33 | 0 | 0.00 | 120.50 | 3 | 724 | 0.41% |
|
| 2021/08/27 | 0 | 0.00 | 2 | 116.00 | 117.00 | -2 | 726 | -0.28% |
|
| 2021/08/26 | 2 | 118.00 | 0 | 0.00 | 118.50 | 2 | 723 | 0.28% |
|
| 2021/08/19 | 2 | 121.50 | 3 | 118.33 | 120.50 | -1 | 713 | -0.14% |
|
| 2021/08/18 | 1 | 118.46 | 1 | 118.00 | 119.50 | 0 | 678 | 0.00% |
|
| 2021/08/13 | 0 | 0.00 | 1 | 129.50 | 124.00 | -1 | 617 | -0.16% |
|
| 2021/08/11 | 0 | 0.00 | 1 | 134.50 | 129.50 | -1 | 609 | -0.16% |
|
| 2021/08/10 | 0 | 0.00 | 1 | 137.00 | 136.00 | -1 | 609 | -0.16% |
|
| 2021/08/05 | 0 | 0.00 | 1 | 145.50 | 145.50 | -1 | 650 | -0.15% |
|
| 2021/08/04 | 0 | 0.00 | 1 | 147.50 | 147.00 | -1 | 692 | -0.14% |
|
| 2021/08/02 | 1 | 152.00 | 0 | 0.00 | 151.50 | 1 | 761 | 0.13% |
|
| 2021/07/30 | 3.1 | 151.70 | 0 | 0.00 | 151.50 | 3.1 | 779 | 0.39% |
|
| 2021/07/28 | 0 | 0.00 | 1 | 165.00 | 164.00 | -1 | 763 | -0.13% |
|
| 2021/07/27 | 0.1 | 169.50 | 1 | 169.00 | 167.50 | -1 | 767 | -0.12% |
|
| 2021/07/14 | 4 | 168.63 | 3.1 | 176.00 | 168.00 | 0.9 | 887 | 0.10% |
|
| 2021/07/09 | 1 | 161.00 | 2 | 161.00 | 161.00 | -1 | 955 | -0.10% |
|
| 2021/06/24 | 0 | 0.00 | 2 | 165.00 | 165.50 | -2 | 1,150 | -0.17% |
|
| 2021/06/15 | 0 | 160.50 | 0 | 0.00 | 162.00 | 0 | 1,291 | 0.00% |
|
| 2021/06/08 | 1 | 160.00 | 0 | 0.00 | 159.50 | 1 | 1,453 | 0.07% |
|
| 2021/06/07 | 1 | 161.00 | 1 | 160.50 | 160.50 | 0 | 1,454 | 0.00% |
|
| 2021/05/28 | 2 | 166.25 | 0 | 0.00 | 165.00 | 2 | 1,441 | 0.14% |
|
| 2021/05/26 | 0 | 0.00 | 1 | 165.50 | 166.00 | -1 | 1,440 | -0.07% |
|
| 2021/05/24 | 0 | 0.00 | 1 | 160.00 | 160.50 | -1 | 1,432 | -0.07% |
|
| 2021/05/20 | 0 | 0.00 | 2 | 162.00 | 160.00 | -2 | 1,453 | -0.14% |
|
| 2021/05/19 | 2 | 161.00 | 0 | 0.00 | 159.50 | 2 | 1,461 | 0.14% |
|
| 2021/05/17 | 0 | 0.00 | 2 | 160.50 | 153.50 | -2 | 1,485 | -0.13% |
|
| 2021/05/14 | 2 | 167.00 | 0 | 0.00 | 163.00 | 2 | 1,474 | 0.14% |
|
| 2021/05/13 | 1 | 162.50 | 0 | 0.00 | 164.50 | 1 | 1,464 | 0.07% |
|
| 2021/05/12 | 0 | 0.00 | 9 | 157.44 | 165.00 | -9 | 1,449 | -0.62% |
|
| 2021/05/11 | 6.1 | 167.16 | 4 | 168.50 | 166.50 | 2.1 | 1,406 | 0.15% |
|
| 2021/05/10 | 8.1 | 167.14 | 0 | 0.00 | 169.00 | 8.1 | 1,373 | 0.59% |
|
| 2021/05/07 | 0 | 0.00 | 2 | 165.00 | 165.50 | -2 | 1,335 | -0.15% |
|
| 2021/05/05 | 1 | 152.50 | 0 | 0.00 | 153.00 | 1 | 1,321 | 0.08% |
|
| 2021/05/04 | 2 | 153.00 | 0 | 0.00 | 154.50 | 2 | 1,320 | 0.15% |
|
| 2021/05/03 | 0 | 0.00 | 2 | 158.50 | 159.00 | -2 | 1,310 | -0.15% |
|
| 2021/04/27 | 0 | 0.00 | 3 | 167.00 | 165.50 | -3 | 1,323 | -0.23% |
|
| 2021/04/26 | 0 | 0.00 | 0 | 172.50 | 168.00 | 0 | 1,317 | 0.00% |
|
| 2021/04/23 | 0 | 0.00 | 20 | 167.58 | 169.00 | -20 | 1,320 | -1.51% |
|
| 2021/04/22 | 20 | 176.00 | 3 | 173.83 | 167.50 | 17 | 1,315 | 1.29% |
|
| 2021/04/21 | 7 | 176.00 | 7 | 174.86 | 172.50 | 0 | 1,294 | 0.00% |
|
| 2021/04/20 | 2 | 181.50 | 0 | 0.00 | 179.50 | 2 | 1,273 | 0.16% |
|
| 2021/04/19 | 5.1 | 183.14 | 2 | 177.00 | 177.00 | 3.1 | 1,238 | 0.25% |
|
| 2021/04/16 | 0 | 0.00 | 1 | 172.50 | 172.50 | -1 | 1,151 | -0.09% |
|
| 2021/04/14 | 0 | 163.00 | 0 | 0.00 | 161.00 | 0 | 1,196 | 0.00% |
|
| 2021/04/13 | 1 | 165.50 | 0 | 0.00 | 164.00 | 1 | 1,278 | 0.08% |
|
| 2021/04/12 | 1 | 167.00 | 0 | 0.00 | 165.50 | 1 | 1,279 | 0.08% |
|
| 2021/04/08 | 0 | 0.00 | 2 | 176.00 | 175.50 | -2 | 1,285 | -0.16% |
|
| 2021/04/07 | 0 | 179.50 | 0 | 0.00 | 178.50 | 0 | 1,322 | 0.00% |
|
| 2021/04/01 | 1 | 174.00 | 0 | 0.00 | 174.00 | 1 | 1,257 | 0.08% |
|
| 2021/03/29 | 0 | 0.00 | 1 | 175.00 | 171.50 | -1 | 1,215 | -0.08% |
|
| 2021/03/26 | 2 | 170.00 | 2 | 172.00 | 171.00 | 0 | 1,189 | 0.00% |
|
| 2021/03/24 | 1 | 166.00 | 1 | 166.50 | 166.00 | 0 | 1,143 | 0.00% |
|
| 2021/03/22 | 0 | 0.00 | 1 | 166.00 | 166.00 | -1 | 1,144 | -0.09% |
|
| 2021/03/19 | 1 | 161.50 | 1 | 162.00 | 161.50 | 0 | 1,152 | 0.00% |
|
| 2021/03/18 | 12 | 163.71 | 26 | 164.71 | 163.50 | -14 | 1,143 | -1.22% |
|
| 2021/03/17 | 0 | 0.00 | 5 | 169.40 | 169.50 | -5 | 1,098 | -0.46% |
|
| 2021/03/15 | 20 | 162.70 | 4 | 163.50 | 162.50 | 16 | 1,022 | 1.56% |
|
| 2021/03/11 | 1 | 155.00 | 0 | 0.00 | 154.50 | 1 | 964 | 0.10% |
|
| 2021/02/23 | 1 | 156.50 | 0 | 0.00 | 155.50 | 1 | 1,179 | 0.08% |
|
| 2021/02/22 | 0 | 0.00 | 1 | 155.50 | 155.00 | -1 | 1,333 | -0.07% |
|
| 2021/02/19 | 1 | 150.00 | 0 | 0.00 | 150.50 | 1 | 1,375 | 0.07% |
|
| 2021/02/05 | 1 | 144.50 | 0 | 0.00 | 143.00 | 1 | 1,338 | 0.07% |
|
| 2021/02/04 | 0 | 0.00 | 3 | 146.00 | 146.50 | -3 | 1,330 | -0.23% |
|
| 2021/02/02 | 1 | 151.50 | 0 | 0.00 | 149.50 | 1 | 1,329 | 0.08% |
|
| 2021/01/27 | 0 | 0.00 | 2 | 156.00 | 156.50 | -2 | 1,355 | -0.15% |
|
| 2021/01/25 | 0 | 0.00 | 1 | 151.00 | 152.00 | -1 | 1,368 | -0.07% |
|
| 2021/01/22 | 5 | 152.10 | 0 | 0.00 | 153.00 | 5 | 1,365 | 0.37% |
|
| 2021/01/21 | 1 | 155.00 | 1 | 154.50 | 155.50 | 0 | 1,350 | 0.00% |
|
| 2021/01/18 | 0 | 0.00 | 6 | 163.58 | 164.50 | -6 | 1,318 | -0.46% |
|
| 2021/01/15 | 3 | 161.17 | 0 | 0.00 | 160.00 | 3 | 1,303 | 0.23% |
|
| 2021/01/14 | 2 | 162.25 | 0 | 0.00 | 162.50 | 2 | 1,294 | 0.15% |
|
| 2021/01/13 | 2 | 164.50 | 0 | 0.00 | 162.50 | 2 | 1,290 | 0.15% |
|
| 2021/01/12 | 1 | 164.00 | 0 | 0.00 | 162.00 | 1 | 1,283 | 0.08% |
|
| 2021/01/11 | 2 | 163.25 | 3 | 162.17 | 166.00 | -1 | 1,273 | -0.08% |
|
| 2021/01/08 | 1 | 173.50 | 0 | 0.00 | 172.50 | 1 | 1,225 | 0.08% |
|
| 2021/01/07 | 0 | 0.00 | 2 | 179.25 | 177.00 | -2 | 1,193 | -0.17% |
|
| 2021/01/06 | 4 | 177.63 | 5 | 178.30 | 178.00 | -1 | 1,158 | -0.09% |
|
| 2020/12/31 | 0 | 0.00 | 1 | 175.50 | 172.00 | -1 | 1,092 | -0.09% |
|
| 2020/12/30 | 3 | 173.83 | 5 | 173.40 | 175.00 | -2 | 1,056 | -0.19% |
|
| 2020/12/28 | 2 | 164.00 | 0 | 0.00 | 164.00 | 2 | 994 | 0.20% |
|
| 2020/12/22 | 1 | 166.50 | 1 | 167.00 | 165.00 | 0 | 1,004 | 0.00% |
|
| 2020/12/21 | 1 | 164.50 | 0 | 0.00 | 166.00 | 1 | 1,007 | 0.10% |
|
| 2020/12/17 | 2 | 172.00 | 0 | 0.00 | 171.50 | 2 | 1,026 | 0.19% |
|
| 2020/12/16 | 1 | 171.00 | 0 | 0.00 | 171.00 | 1 | 1,023 | 0.10% |
|
| 2020/12/11 | 1 | 166.00 | 0 | 0.00 | 166.50 | 1 | 1,033 | 0.10% |
|
| 2020/12/03 | 0 | 0.00 | 1 | 171.50 | 171.50 | -1 | 1,061 | -0.09% |
|
| 2020/11/30 | 3 | 180.17 | 3 | 180.00 | 177.50 | 0 | 1,119 | 0.00% |
|
| 2020/11/25 | 1 | 180.00 | 0 | 0.00 | 179.00 | 1 | 1,115 | 0.09% |
|
| 2020/11/23 | 0 | 0.00 | 1 | 179.50 | 183.00 | -1 | 1,072 | -0.09% |
|
| 2020/11/20 | 7 | 181.64 | 3 | 183.00 | 181.00 | 4 | 1,046 | 0.38% |
|
| 2020/11/19 | 7 | 182.86 | 10 | 181.70 | 183.00 | -3 | 980 | -0.31% |
|
| 2020/11/18 | 1 | 168.50 | 0 | 0.00 | 171.00 | 1 | 823 | 0.12% |
|
| 2020/11/17 | 0 | 0.00 | 1 | 163.00 | 161.00 | -1 | 779 | -0.13% |
|
| 2020/11/16 | 1 | 162.00 | 0 | 0.00 | 162.00 | 1 | 811 | 0.12% |
|
| 2020/11/13 | 0 | 0.00 | 1 | 161.50 | 161.50 | -1 | 833 | -0.12% |
|
| 2020/11/12 | 0 | 0.00 | 1 | 162.50 | 161.00 | -1 | 851 | -0.12% |
|
| 2020/11/11 | 1 | 160.50 | 0 | 0.00 | 160.50 | 1 | 856 | 0.12% |
|
| 2020/11/10 | 0 | 0.00 | 2 | 162.25 | 161.00 | -2 | 868 | -0.23% |
|
| 2020/11/06 | 0 | 0.00 | 3 | 160.33 | 162.00 | -3 | 901 | -0.33% |
|
| 2020/10/26 | 0 | 0.00 | 1 | 161.50 | 161.50 | -1 | 997 | -0.10% |
|
| 2020/10/20 | 0 | 0.00 | 1 | 160.00 | 159.00 | -1 | 1,089 | -0.09% |
|
| 2020/10/19 | 0 | 0.00 | 3 | 159.50 | 159.50 | -3 | 1,115 | -0.27% |
|
| 2020/10/13 | 1 | 158.50 | 0 | 0.00 | 160.00 | 1 | 1,261 | 0.08% |
|
| 2020/10/12 | 0 | 0.00 | 3 | 163.00 | 162.50 | -3 | 1,259 | -0.24% |
|
| 2020/10/08 | 3 | 167.17 | 0 | 0.00 | 166.00 | 3 | 1,260 | 0.24% |
|
| 2020/10/06 | 3 | 171.50 | 3 | 171.67 | 171.50 | 0 | 1,295 | 0.00% |
|
| 2020/09/29 | 0 | 0.00 | 1 | 168.00 | 167.50 | -1 | 1,445 | -0.07% |
|
| 2020/09/25 | 2 | 167.50 | 0 | 0.00 | 167.00 | 2 | 1,742 | 0.11% |
|
| 2020/09/24 | 0 | 0.00 | 15 | 172.07 | 171.50 | -15 | 1,792 | -0.84% |
|
| 2020/09/23 | 0 | 0.00 | 3 | 177.67 | 176.50 | -3 | 1,816 | -0.17% |
|
| 2020/09/22 | 4 | 177.25 | 2 | 176.25 | 175.00 | 2 | 1,829 | 0.11% |
|
| 2020/09/18 | 0 | 0.00 | 2 | 177.25 | 177.50 | -2 | 1,848 | -0.11% |
|
| 2020/09/17 | 9 | 178.06 | 0 | 0.00 | 177.50 | 9 | 1,878 | 0.48% |
|
| 2020/09/16 | 6 | 178.50 | 5 | 180.00 | 178.50 | 1 | 1,880 | 0.05% |
|
| 2020/09/15 | 1 | 175.50 | 2 | 174.50 | 176.50 | -1 | 1,873 | -0.05% |
|
| 2020/09/14 | 2 | 172.75 | 0 | 0.00 | 172.00 | 2 | 1,968 | 0.10% |
|
| 2020/09/11 | 0 | 0.00 | 2 | 170.50 | 170.50 | -2 | 1,981 | -0.10% |
|
| 2020/09/10 | 5 | 173.00 | 0 | 0.00 | 172.00 | 5 | 1,995 | 0.25% |
|
| 2020/09/08 | 5 | 171.80 | 4 | 173.25 | 170.50 | 1 | 2,012 | 0.05% |
|
| 2020/09/07 | 6 | 174.42 | 6 | 173.83 | 175.00 | 0 | 2,017 | 0.00% |
|
| 2020/09/02 | 4 | 163.50 | 0 | 0.00 | 162.00 | 4 | 2,028 | 0.20% |
|
| 2020/08/26 | 1 | 171.00 | 0 | 0.00 | 170.00 | 1 | 2,441 | 0.04% |
|
| 2020/08/25 | 1 | 169.00 | 0 | 0.00 | 170.00 | 1 | 2,467 | 0.04% |
|
| 2020/08/21 | 1 | 163.00 | 0 | 0.00 | 166.00 | 1 | 2,510 | 0.04% |
|
| 2020/08/20 | 2 | 165.00 | 0 | 0.00 | 162.00 | 2 | 2,525 | 0.08% |
|
| 2020/08/19 | 2 | 168.00 | 4 | 170.00 | 167.50 | -2 | 2,541 | -0.08% |
|
| 2020/08/18 | 0 | 0.00 | 1 | 176.00 | 175.50 | -1 | 2,591 | -0.04% |
|
| 2020/08/14 | 1 | 180.50 | 0 | 0.00 | 180.50 | 1 | 2,690 | 0.04% |
|
| 2020/08/13 | 1 | 177.00 | 0 | 0.00 | 177.00 | 1 | 2,785 | 0.04% |
|
| 2020/08/11 | 1 | 183.00 | 3 | 187.83 | 183.00 | -2 | 2,941 | -0.07% |
|
| 2020/08/10 | 1 | 190.00 | 0 | 0.00 | 189.50 | 1 | 2,957 | 0.03% |
|
| 2020/08/06 | 1 | 191.00 | 2 | 189.50 | 188.50 | -1 | 3,021 | -0.03% |
|
| 2020/08/05 | 1 | 190.00 | 0 | 0.00 | 190.00 | 1 | 3,047 | 0.03% |
|
| 2020/08/04 | 2 | 186.00 | 0 | 0.00 | 186.00 | 2 | 3,071 | 0.07% |
|
| 2020/08/03 | 1 | 187.00 | 1 | 186.50 | 186.00 | 0 | 3,175 | 0.00% |
|
| 2020/07/31 | 1 | 195.00 | 0 | 0.00 | 195.00 | 1 | 3,242 | 0.03% |
|
| 2020/07/30 | 1 | 196.00 | 1 | 196.50 | 196.00 | 0 | 3,406 | 0.00% |
|
| 2020/07/29 | 0 | 0.00 | 16 | 193.72 | 193.50 | -16 | 3,442 | -0.46% |
|
| 2020/07/28 | 2 | 194.75 | 12 | 195.63 | 192.50 | -10 | 3,481 | -0.29% |
|
| 2020/07/27 | 0 | 0.00 | 3 | 196.50 | 196.50 | -3 | 3,587 | -0.08% |
|
| 2020/07/24 | 0 | 0.00 | 1 | 197.50 | 198.00 | -1 | 3,851 | -0.03% |
|
| 2020/07/23 | 0 | 0.00 | 8 | 202.81 | 202.00 | -8 | 4,023 | -0.20% |
|
| 2020/07/22 | 5 | 204.20 | 8 | 204.81 | 201.00 | -3 | 4,052 | -0.07% |
|
| 2020/07/21 | 2 | 199.25 | 0 | 0.00 | 199.00 | 2 | 4,075 | 0.05% |
|
| 2020/07/17 | 1 | 196.50 | 1 | 200.00 | 196.50 | 0 | 4,127 | 0.00% |
|
| 2020/07/14 | 1 | 195.50 | 2 | 197.25 | 195.50 | -1 | 4,325 | -0.02% |
|
| 2020/07/13 | 3 | 196.00 | 41 | 195.99 | 198.50 | -38 | 4,364 | -0.87% |
|
| 2020/07/10 | 2 | 194.25 | 7 | 192.79 | 192.50 | -5 | 4,382 | -0.11% |
|
| 2020/07/09 | 7 | 199.07 | 6 | 199.83 | 196.00 | 1 | 4,382 | 0.02% |
|
| 2020/07/08 | 8 | 199.75 | 6 | 199.75 | 200.00 | 2 | 4,358 | 0.05% |
|
| 2020/07/07 | 43 | 207.79 | 8 | 209.69 | 205.00 | 35 | 4,328 | 0.81% |
|
| 2020/07/06 | 9 | 202.61 | 34 | 201.63 | 201.50 | -25 | 4,197 | -0.60% |
|
| 2020/07/03 | 4 | 198.38 | 4 | 199.13 | 197.00 | 0 | 4,211 | 0.00% |
|
| 2020/07/02 | 35 | 195.74 | 2 | 196.25 | 196.00 | 33 | 4,231 | 0.78% |
|
| 2020/07/01 | 2 | 196.50 | 6 | 196.92 | 196.00 | -4 | 4,278 | -0.09% |
|
| 2020/06/30 | 3 | 193.17 | 1 | 193.00 | 192.50 | 2 | 4,289 | 0.05% |
|
| 2020/06/29 | 1 | 193.00 | 2 | 193.00 | 192.00 | -1 | 4,325 | -0.02% |
|
| 2020/06/24 | 7 | 196.50 | 7 | 197.21 | 195.00 | 0 | 4,347 | 0.00% |
|
| 2020/06/23 | 2 | 194.25 | 26 | 193.92 | 193.00 | -24 | 4,385 | -0.55% |
|
| 2020/06/22 | 24 | 194.35 | 2 | 196.50 | 194.00 | 22 | 4,435 | 0.50% |
|
| 2020/06/19 | 7 | 198.21 | 49 | 197.63 | 196.00 | -42 | 4,510 | -0.93% |
|
| 2020/06/18 | 33 | 193.65 | 0 | 0.00 | 193.00 | 33 | 4,478 | 0.74% |
|
| 2020/06/17 | 0 | 0.00 | 2 | 192.50 | 192.00 | -2 | 4,551 | -0.04% |
|
| 2020/06/16 | 1 | 191.50 | 1 | 190.50 | 194.00 | 0 | 4,578 | 0.00% |
|
| 2020/06/15 | 0 | 189.50 | 0 | 0.00 | 188.00 | 0 | 4,691 | 0.00% |
|
| 2020/06/12 | 0 | 190.00 | 2 | 181.00 | 188.00 | -2 | 4,730 | -0.04% |
|
| 2020/06/11 | 4 | 191.50 | 0 | 0.00 | 187.50 | 4 | 4,771 | 0.08% |
|
| 2020/06/10 | 49 | 194.19 | 1 | 194.50 | 192.50 | 48 | 4,791 | 1.00% |
|
| 2020/06/09 | 2 | 193.50 | 3 | 192.67 | 192.00 | -1 | 4,806 | -0.02% |
|
| 2020/06/08 | 4 | 198.00 | 3 | 197.67 | 195.00 | 1 | 4,822 | 0.02% |
|
| 2020/06/05 | 22 | 204.70 | 16 | 201.84 | 199.00 | 6 | 4,768 | 0.13% |
|
| 2020/06/04 | 4 | 190.75 | 1 | 193.50 | 193.50 | 3 | 4,510 | 0.07% |
|
| 2020/06/03 | 0 | 0.00 | 2 | 191.00 | 191.00 | -2 | 4,490 | -0.04% |
|
| 2020/06/02 | 2 | 190.50 | 1 | 192.50 | 190.50 | 1 | 4,473 | 0.02% |
|
| 2020/06/01 | 3 | 189.50 | 1 | 189.50 | 189.50 | 2 | 4,458 | 0.04% |
|
| 2020/05/29 | 1 | 184.50 | 2 | 186.00 | 185.00 | -1 | 4,457 | -0.02% |
|
| 2020/05/28 | 2 | 190.75 | 0 | 0.00 | 186.00 | 2 | 4,463 | 0.04% |
|
| 2020/05/27 | 2 | 190.00 | 2 | 190.00 | 190.00 | 0 | 4,451 | 0.00% |
|
| 2020/05/26 | 3 | 188.67 | 1 | 190.00 | 189.00 | 2 | 4,448 | 0.04% |
|
| 2020/05/25 | 4 | 191.25 | 5 | 191.90 | 191.50 | -1 | 4,423 | -0.02% |
|
| 2020/05/22 | 3 | 192.17 | 6 | 192.50 | 188.00 | -3 | 4,368 | -0.07% |
|
| 2020/05/21 | 3 | 189.00 | 16 | 190.75 | 189.00 | -13 | 4,323 | -0.30% |
|
| 2020/05/20 | 1 | 190.50 | 4 | 190.50 | 188.50 | -3 | 4,374 | -0.07% |
|
| 2020/05/19 | 4 | 190.00 | 9 | 189.33 | 193.00 | -5 | 4,323 | -0.12% |
|
| 2020/05/18 | 1 | 181.00 | 1 | 180.00 | 180.00 | 0 | 4,171 | 0.00% |
|
| 2020/05/15 | 0 | 0.00 | 2 | 181.25 | 180.00 | -2 | 4,150 | -0.05% |
|
| 2020/05/14 | 2 | 184.00 | 1 | 186.00 | 181.00 | 1 | 4,118 | 0.02% |
|
| 2020/05/13 | 7 | 185.14 | 0 | 0.00 | 184.00 | 7 | 4,104 | 0.17% |
|
| 2020/05/12 | 5 | 184.10 | 0 | 0.00 | 183.00 | 5 | 4,118 | 0.12% |
|
| 2020/05/08 | 2 | 185.75 | 3 | 188.00 | 185.50 | -1 | 4,143 | -0.02% |
|
| 2020/05/07 | 15 | 194.50 | 6 | 194.00 | 193.50 | 9 | 4,060 | 0.22% |
|
| 2020/05/06 | 6 | 195.92 | 7 | 191.86 | 196.50 | -1 | 4,082 | -0.02% |
|
| 2020/05/05 | 1 | 190.00 | 1 | 189.00 | 188.50 | 0 | 3,916 | 0.00% |
|
| 2020/05/04 | 5 | 186.60 | 23 | 185.35 | 186.50 | -18 | 3,893 | -0.46% |
|
| 2020/04/30 | 5 | 193.20 | 9 | 189.72 | 191.50 | -4 | 3,876 | -0.10% |
|
| 2020/04/29 | 32 | 188.83 | 32 | 188.89 | 190.00 | 0 | 3,783 | 0.00% |
|
| 2020/04/28 | 26 | 175.25 | 5 | 175.60 | 179.50 | 21 | 3,582 | 0.59% |
|
| 2020/04/27 | 21 | 163.57 | 20 | 164.50 | 163.50 | 1 | 3,408 | 0.03% |
|
| 2020/04/24 | 55 | 161.82 | 53 | 162.34 | 164.50 | 2 | 3,356 | 0.06% |
|
| 2020/04/23 | 1 | 164.00 | 12 | 164.92 | 166.00 | -11 | 3,265 | -0.34% |
|
| 2020/04/22 | 10 | 158.50 | 10 | 161.50 | 164.00 | 0 | 3,218 | 0.00% |
|
| 2020/04/21 | 7 | 163.79 | 1 | 166.50 | 161.50 | 6 | 3,211 | 0.19% |
|
| 2020/04/20 | 8 | 160.19 | 4 | 160.50 | 166.00 | 4 | 3,165 | 0.13% |
|
| 2020/04/17 | 10 | 165.70 | 0 | 0.00 | 161.00 | 10 | 3,081 | 0.32% |
|
| 2020/04/16 | 3 | 165.33 | 3 | 164.83 | 165.00 | 0 | 3,021 | 0.00% |
|
| 2020/04/15 | 2 | 170.25 | 0 | 0.00 | 168.50 | 2 | 2,975 | 0.07% |
|
| 2020/04/14 | 1 | 167.00 | 3 | 166.83 | 167.00 | -2 | 2,944 | -0.07% |
|
| 2020/04/09 | 2 | 167.00 | 3 | 165.33 | 164.50 | -1 | 2,947 | -0.03% |
|
| 2020/04/08 | 12 | 165.08 | 10 | 163.40 | 167.00 | 2 | 2,873 | 0.07% |
|
| 2020/04/07 | 15 | 163.03 | 14 | 163.11 | 164.00 | 1 | 2,790 | 0.04% |
|
| 2020/04/06 | 3 | 150.67 | 3 | 153.33 | 160.00 | 0 | 2,725 | 0.00% |
|
| 2020/04/01 | 4 | 145.13 | 1 | 149.50 | 150.00 | 3 | 2,669 | 0.11% |
|
| 2020/03/31 | 0 | 0.00 | 2 | 147.75 | 148.00 | -2 | 2,639 | -0.08% |
|
| 2020/03/30 | 1 | 143.00 | 4 | 145.50 | 150.50 | -3 | 2,601 | -0.12% |
|
| 2020/03/27 | 9 | 151.22 | 8 | 152.69 | 147.50 | 1 | 2,581 | 0.04% |
|
| 2020/03/25 | 1 | 149.50 | 2 | 150.25 | 149.50 | -1 | 2,551 | -0.04% |
|
| 2020/03/24 | 4 | 140.88 | 1 | 142.50 | 142.50 | 3 | 2,627 | 0.11% |
|
| 2020/03/23 | 14 | 132.57 | 14 | 131.61 | 134.00 | 0 | 2,565 | 0.00% |
|
| 2020/03/20 | 0 | 0.00 | 1 | 133.50 | 133.50 | -1 | 2,510 | -0.04% |
|
| 2020/03/19 | 5 | 123.20 | 8 | 122.56 | 121.50 | -3 | 2,492 | -0.12% |
|
| 2020/03/18 | 2 | 137.00 | 2 | 139.50 | 129.00 | 0 | 2,401 | 0.00% |
|
| 2020/03/17 | 6 | 137.83 | 5 | 135.20 | 134.00 | 1 | 2,422 | 0.04% |
|
| 2020/03/16 | 5 | 161.80 | 0 | 0.00 | 148.50 | 5 | 2,390 | 0.21% |
|
| 2020/03/12 | 1 | 181.00 | 0 | 0.00 | 181.00 | 1 | 2,423 | 0.04% |
|
| 2020/03/11 | 3 | 202.33 | 1 | 209.50 | 201.00 | 2 | 2,436 | 0.08% |
|
| 2020/03/10 | 0 | 0.00 | 2 | 201.75 | 207.50 | -2 | 2,468 | -0.08% |
|
| 2020/03/09 | 1 | 205.50 | 1 | 209.00 | 202.00 | 0 | 2,472 | 0.00% |
|
| 2020/03/04 | 1 | 206.00 | 0 | 0.00 | 208.50 | 1 | 2,562 | 0.04% |
|
| 2020/03/02 | 1 | 207.00 | 3 | 207.50 | 210.50 | -2 | 2,584 | -0.08% |
|
| 2020/02/27 | 2 | 219.25 | 2 | 222.50 | 215.00 | 0 | 2,584 | 0.00% |
|
| 2020/02/26 | 1 | 225.50 | 0 | 0.00 | 221.00 | 1 | 2,608 | 0.04% |
|
| 2020/02/25 | 0 | 0.00 | 1 | 227.00 | 229.00 | -1 | 2,675 | -0.04% |
|
| 2020/02/24 | 3 | 230.50 | 1 | 230.50 | 229.50 | 2 | 2,776 | 0.07% |
|
| 2020/02/21 | 4 | 235.50 | 4 | 235.38 | 237.00 | 0 | 2,832 | 0.00% |
|
| 2020/02/20 | 3 | 230.50 | 4 | 230.75 | 229.50 | -1 | 2,791 | -0.04% |
|
| 2020/02/19 | 0 | 0.00 | 1 | 223.00 | 223.50 | -1 | 2,809 | -0.04% |
|
| 2020/02/18 | 1 | 221.50 | 1 | 224.00 | 221.00 | 0 | 2,833 | 0.00% |
|
| 2020/02/14 | 1 | 228.00 | 3 | 227.67 | 228.00 | -2 | 2,965 | -0.07% |
|
| 2020/02/13 | 6 | 227.00 | 12 | 229.58 | 228.50 | -6 | 2,986 | -0.20% |
|
| 2020/02/12 | 4 | 224.25 | 3 | 224.17 | 223.00 | 1 | 3,012 | 0.03% |
|
| 2020/02/11 | 3 | 219.83 | 7 | 218.71 | 220.00 | -4 | 3,088 | -0.13% |
|
| 2020/02/10 | 1 | 215.00 | 1 | 210.00 | 210.00 | 0 | 3,246 | 0.00% |
|
| 2020/02/07 | 20 | 219.13 | 9 | 213.33 | 211.00 | 11 | 3,270 | 0.34% |
|
| 2020/02/06 | 0 | 0.00 | 4 | 208.75 | 209.00 | -4 | 3,222 | -0.12% |
|
| 2020/02/05 | 2 | 204.25 | 7 | 208.93 | 203.00 | -5 | 3,302 | -0.15% |
|
| 2020/02/04 | 2 | 200.00 | 9 | 205.33 | 207.00 | -7 | 3,451 | -0.20% |
|
| 2020/02/03 | 5 | 190.20 | 4 | 196.13 | 197.00 | 1 | 3,645 | 0.03% |
|
| 2020/01/31 | 9 | 210.17 | 3 | 196.17 | 200.00 | 6 | 3,682 | 0.16% |
|
| 2020/01/30 | 5 | 216.00 | 8 | 221.00 | 211.50 | -3 | 3,665 | -0.08% |
|
| 2020/01/17 | 1 | 233.50 | 2 | 234.50 | 233.50 | -1 | 3,771 | -0.03% |
|
| 2020/01/16 | 4 | 232.50 | 2 | 234.50 | 234.50 | 2 | 3,923 | 0.05% |
|
| 2020/01/15 | 3 | 233.00 | 1 | 232.50 | 231.50 | 2 | 3,991 | 0.05% |
|
| 2020/01/14 | 1 | 237.50 | 2 | 237.75 | 237.00 | -1 | 4,055 | -0.02% |
|
| 2020/01/13 | 1 | 234.50 | 2 | 231.50 | 234.50 | -1 | 4,073 | -0.02% |
|
| 2020/01/10 | 2 | 231.25 | 2 | 230.25 | 229.00 | 0 | 4,118 | 0.00% |
|
| 2020/01/09 | 2 | 234.75 | 2 | 233.75 | 232.00 | 0 | 4,172 | 0.00% |
|
| 2020/01/08 | 3 | 234.00 | 3 | 236.67 | 233.50 | 0 | 4,195 | 0.00% |
|
| 2020/01/07 | 12 | 236.92 | 12 | 238.38 | 236.50 | 0 | 4,343 | 0.00% |
|
| 2020/01/06 | 2 | 233.25 | 9 | 234.00 | 233.50 | -7 | 4,316 | -0.16% |
|
| 2020/01/03 | 7 | 241.93 | 7 | 241.00 | 237.00 | 0 | 4,342 | 0.00% |
|
| 2020/01/02 | 2 | 240.75 | 5 | 241.40 | 241.00 | -3 | 4,412 | -0.07% |
|
| 2019/12/31 | 2 | 237.50 | 0 | 0.00 | 236.50 | 2 | 4,436 | 0.05% |
|
| 2019/12/30 | 1 | 241.00 | 2 | 241.00 | 239.50 | -1 | 4,491 | -0.02% |
|
| 2019/12/27 | 1 | 240.50 | 2 | 241.00 | 239.50 | -1 | 4,509 | -0.02% |
|
| 2019/12/26 | 4 | 237.63 | 2 | 238.00 | 237.50 | 2 | 4,502 | 0.04% |
|
| 2019/12/25 | 0 | 0.00 | 1 | 236.00 | 235.50 | -1 | 4,519 | -0.02% |
|
| 2019/12/24 | 1 | 232.00 | 3 | 234.17 | 235.50 | -2 | 4,608 | -0.04% |
|
| 2019/12/23 | 5 | 233.50 | 2 | 230.50 | 230.50 | 3 | 4,634 | 0.06% |
|
| 2019/12/20 | 4 | 242.13 | 3 | 237.67 | 236.50 | 1 | 4,691 | 0.02% |
|
| 2019/12/19 | 17 | 248.32 | 16 | 249.91 | 245.50 | 1 | 4,644 | 0.02% |
|
| 2019/12/18 | 1 | 240.50 | 2 | 240.00 | 240.50 | -1 | 4,488 | -0.02% |
|
| 2019/12/17 | 5 | 239.10 | 16 | 239.75 | 238.50 | -11 | 4,512 | -0.24% |
|
| 2019/12/16 | 3 | 236.67 | 1 | 236.50 | 236.50 | 2 | 4,525 | 0.04% |
|
| 2019/12/13 | 18 | 242.92 | 4 | 236.25 | 236.00 | 14 | 4,526 | 0.31% |
|
| 2019/12/12 | 3 | 244.17 | 4 | 244.13 | 243.00 | -1 | 4,504 | -0.02% |
|
| 2019/12/11 | 3 | 239.67 | 8 | 237.63 | 240.00 | -5 | 4,472 | -0.11% |
|
| 2019/12/10 | 2 | 239.25 | 1 | 241.50 | 239.00 | 1 | 4,477 | 0.02% |
|
| 2019/12/09 | 4 | 236.75 | 14 | 239.39 | 241.00 | -10 | 4,472 | -0.22% |
|
| 2019/12/06 | 5 | 235.00 | 5 | 237.30 | 234.00 | 0 | 4,426 | 0.00% |
|
| 2019/12/05 | 3 | 233.83 | 4 | 235.38 | 232.50 | -1 | 4,433 | -0.02% |
|
| 2019/12/04 | 3 | 229.17 | 4 | 231.25 | 228.50 | -1 | 4,492 | -0.02% |
|
| 2019/12/03 | 3 | 229.50 | 5 | 231.40 | 232.00 | -2 | 4,592 | -0.04% |
|
| 2019/12/02 | 4 | 227.50 | 0 | 0.00 | 225.00 | 4 | 4,607 | 0.09% |
|
| 2019/11/29 | 1 | 231.50 | 0 | 0.00 | 232.00 | 1 | 4,670 | 0.02% |
|
| 2019/11/28 | 2 | 238.75 | 0 | 0.00 | 236.00 | 2 | 4,776 | 0.04% |
|
| 2019/11/27 | 2 | 234.00 | 2 | 238.00 | 238.50 | 0 | 4,789 | 0.00% |
|
| 2019/11/26 | 1 | 236.00 | 2 | 236.00 | 235.00 | -1 | 4,796 | -0.02% |
|
| 2019/11/25 | 11 | 232.09 | 4 | 234.88 | 232.00 | 7 | 4,901 | 0.14% |
|
| 2019/11/22 | 14 | 235.96 | 3 | 236.50 | 231.00 | 11 | 4,939 | 0.22% |
|
| 2019/11/21 | 5 | 230.60 | 6 | 226.50 | 241.00 | -1 | 4,893 | -0.02% |
|
| 2019/11/20 | 5 | 225.50 | 4 | 222.00 | 221.50 | 1 | 4,826 | 0.02% |
|
| 2019/11/19 | 4 | 231.75 | 4 | 232.50 | 232.50 | 0 | 4,775 | 0.00% |
|
| 2019/11/18 | 7 | 236.14 | 4 | 235.50 | 236.00 | 3 | 4,782 | 0.06% |
|
| 2019/11/15 | 8 | 242.44 | 2 | 243.00 | 242.00 | 6 | 4,769 | 0.13% |
|
| 2019/11/14 | 2 | 246.25 | 3 | 247.83 | 245.00 | -1 | 4,851 | -0.02% |
|
| 2019/11/13 | 2 | 245.00 | 8 | 245.69 | 247.00 | -6 | 4,851 | -0.12% |
|
| 2019/11/12 | 7 | 240.14 | 3 | 240.00 | 240.00 | 4 | 4,778 | 0.08% |
|
| 2019/11/11 | 7 | 236.07 | 3 | 232.17 | 240.00 | 4 | 4,828 | 0.08% |
|
| 2019/11/08 | 2 | 238.25 | 2 | 243.00 | 238.00 | 0 | 4,792 | 0.00% |
|
| 2019/11/07 | 10 | 247.90 | 10 | 245.65 | 242.00 | 0 | 4,731 | 0.00% |
|
| 2019/11/06 | 2 | 267.25 | 1 | 265.00 | 265.00 | 1 | 4,587 | 0.02% |
|
| 2019/11/05 | 1 | 271.00 | 2 | 270.50 | 271.00 | -1 | 4,667 | -0.02% |
|
| 2019/11/04 | 7 | 265.07 | 14 | 267.25 | 265.00 | -7 | 4,659 | -0.15% |
|
| 2019/11/01 | 11 | 267.41 | 5 | 265.40 | 263.50 | 6 | 4,595 | 0.13% |
|
| 2019/10/31 | 6 | 286.42 | 2 | 278.50 | 274.50 | 4 | 4,467 | 0.09% |
|
| 2019/10/30 | 2 | 297.00 | 1 | 296.50 | 296.50 | 1 | 4,273 | 0.02% |
|
| 2019/10/29 | 6 | 309.42 | 4 | 310.88 | 304.00 | 2 | 4,261 | 0.05% |
|
| 2019/10/28 | 3 | 309.67 | 2 | 309.00 | 312.00 | 1 | 4,227 | 0.02% |
|
| 2019/10/25 | 7 | 309.29 | 0 | 0.00 | 309.00 | 7 | 4,174 | 0.17% |
|
| 2019/10/24 | 3 | 311.00 | 5 | 309.60 | 314.00 | -2 | 4,171 | -0.05% |
|
| 2019/10/23 | 0 | 0.00 | 8 | 293.44 | 299.50 | -8 | 4,089 | -0.20% |
|
| 2019/10/22 | 1 | 294.00 | 2 | 296.00 | 290.00 | -1 | 4,089 | -0.02% |
|
| 2019/10/21 | 0 | 0.00 | 2 | 286.00 | 293.50 | -2 | 4,081 | -0.05% |
|
| 2019/10/18 | 2 | 287.25 | 1 | 291.00 | 289.00 | 1 | 4,207 | 0.02% |
|
| 2019/10/17 | 2 | 286.75 | 2 | 286.50 | 289.50 | 0 | 4,199 | 0.00% |
|
| 2019/10/16 | 1 | 284.00 | 6 | 286.00 | 279.00 | -5 | 4,172 | -0.12% |
|
| 2019/10/15 | 2 | 285.50 | 2 | 286.00 | 285.50 | 0 | 4,213 | 0.00% |
|
| 2019/10/14 | 0 | 0.00 | 4 | 277.50 | 277.50 | -4 | 4,193 | -0.10% |
|
| 2019/10/09 | 2 | 277.25 | 1 | 278.00 | 275.50 | 1 | 4,285 | 0.02% |
|
| 2019/10/08 | 11 | 279.95 | 6 | 278.75 | 279.00 | 5 | 4,325 | 0.12% |
|
| 2019/10/07 | 5 | 269.90 | 0 | 0.00 | 270.00 | 5 | 4,377 | 0.11% |
|
| 2019/10/04 | 4 | 276.50 | 4 | 278.25 | 273.50 | 0 | 4,449 | 0.00% |
|
| 2019/10/03 | 0 | 0.00 | 2 | 268.00 | 273.50 | -2 | 4,416 | -0.05% |
|
| 2019/10/02 | 1 | 272.50 | 1 | 270.00 | 270.00 | 0 | 4,421 | 0.00% |
|
| 2019/10/01 | 3 | 266.17 | 5 | 270.80 | 272.00 | -2 | 4,478 | -0.04% |
|
| 2019/09/27 | 3 | 268.83 | 1 | 278.00 | 265.00 | 2 | 4,499 | 0.04% |
|
| 2019/09/26 | 4 | 284.00 | 2 | 282.50 | 282.50 | 2 | 4,466 | 0.04% |
|
| 2019/09/25 | 4 | 283.50 | 6 | 285.33 | 286.00 | -2 | 4,524 | -0.04% |
|
| 2019/09/24 | 2 | 278.00 | 3 | 279.00 | 280.00 | -1 | 4,631 | -0.02% |
|
| 2019/09/23 | 1 | 281.50 | 0 | 0.00 | 280.00 | 1 | 4,801 | 0.02% |
|
| 2019/09/20 | 1 | 282.50 | 2 | 285.00 | 284.50 | -1 | 4,832 | -0.02% |
|
| 2019/09/19 | 1 | 276.00 | 5 | 279.20 | 283.50 | -4 | 4,849 | -0.08% |
|
| 2019/09/18 | 1 | 277.00 | 0 | 0.00 | 277.00 | 1 | 4,868 | 0.02% |
|
| 2019/09/17 | 1 | 273.50 | 1 | 277.00 | 278.00 | 0 | 4,900 | 0.00% |
|
| 2019/09/16 | 6 | 280.42 | 4 | 276.00 | 276.00 | 2 | 4,943 | 0.04% |
|
| 2019/09/12 | 0 | 0.00 | 1 | 285.00 | 285.00 | -1 | 4,967 | -0.02% |
|
| 2019/09/11 | 1 | 279.00 | 0 | 0.00 | 282.00 | 1 | 5,070 | 0.02% |
|
| 2019/09/10 | 2 | 273.75 | 1 | 278.00 | 278.00 | 1 | 5,102 | 0.02% |
|
| 2019/09/09 | 8 | 278.31 | 7 | 280.29 | 279.50 | 1 | 5,137 | 0.02% |
|
| 2019/09/06 | 1 | 271.00 | 2 | 276.00 | 280.00 | -1 | 5,121 | -0.02% |
|
| 2019/09/05 | 13 | 286.81 | 6 | 295.08 | 285.00 | 7 | 5,105 | 0.14% |
|
| 2019/09/04 | 7 | 287.86 | 10 | 288.45 | 290.00 | -3 | 5,057 | -0.06% |
|
| 2019/09/03 | 11 | 284.41 | 11 | 282.91 | 287.00 | 0 | 5,106 | 0.00% |
|
| 2019/09/02 | 5 | 272.10 | 10 | 274.80 | 281.00 | -5 | 5,146 | -0.10% |
|
| 2019/08/30 | 4 | 263.88 | 3 | 267.50 | 266.50 | 1 | 5,125 | 0.02% |
|
| 2019/08/29 | 6 | 263.08 | 1 | 265.00 | 265.00 | 5 | 5,219 | 0.10% |
|
| 2019/08/28 | 0 | 0.00 | 4 | 265.00 | 269.00 | -4 | 5,299 | -0.08% |
|
| 2019/08/27 | 3 | 261.33 | 9 | 261.33 | 262.50 | -6 | 5,312 | -0.11% |
|
| 2019/08/26 | 6 | 253.42 | 1 | 253.00 | 249.50 | 5 | 5,447 | 0.09% |
|
| 2019/08/23 | 1 | 261.00 | 5 | 260.00 | 261.00 | -4 | 5,519 | -0.07% |
|
| 2019/08/22 | 12 | 258.21 | 3 | 259.50 | 258.50 | 9 | 5,564 | 0.16% |
|
| 2019/08/21 | 4 | 256.00 | 4 | 253.38 | 256.50 | 0 | 5,700 | 0.00% |
|
| 2019/08/20 | 3 | 252.83 | 2 | 256.00 | 251.00 | 1 | 5,910 | 0.02% |
|
| 2019/08/19 | 1 | 256.50 | 10 | 254.30 | 254.50 | -9 | 6,017 | -0.15% |
|
| 2019/08/16 | 1 | 245.50 | 3 | 244.33 | 245.50 | -2 | 6,044 | -0.03% |
|
| 2019/08/15 | 2 | 242.25 | 4 | 241.13 | 244.50 | -2 | 6,130 | -0.03% |
|
| 2019/08/14 | 4 | 241.63 | 5 | 242.50 | 240.00 | -1 | 6,231 | -0.02% |
|
| 2019/08/13 | 1 | 237.50 | 2 | 239.00 | 235.00 | -1 | 6,284 | -0.02% |
|
| 2019/08/12 | 1 | 230.00 | 2 | 232.50 | 235.00 | -1 | 6,411 | -0.02% |
|
| 2019/08/08 | 0 | 0.00 | 2 | 228.00 | 230.00 | -2 | 6,462 | -0.03% |
|
| 2019/08/07 | 18 | 224.69 | 9 | 222.50 | 220.00 | 9 | 6,611 | 0.14% |
|
| 2019/08/06 | 2 | 210.75 | 2 | 213.00 | 210.50 | 0 | 6,693 | 0.00% |
|
| 2019/08/05 | 5 | 216.00 | 1 | 217.00 | 212.00 | 4 | 6,778 | 0.06% |
|
| 2019/08/02 | 2 | 213.25 | 3 | 218.17 | 220.50 | -1 | 6,970 | -0.01% |
|
| 2019/08/01 | 10 | 220.00 | 2 | 221.50 | 219.00 | 8 | 7,121 | 0.11% |
|
| 2019/07/31 | 1 | 210.00 | 13 | 212.31 | 223.00 | -12 | 7,175 | -0.17% |
|
| 2019/07/30 | 10 | 220.00 | 5 | 219.00 | 217.50 | 5 | 7,209 | 0.07% |
|
| 2019/07/29 | 0 | 0.00 | 1 | 222.00 | 222.00 | -1 | 7,254 | -0.01% |
|
| 2019/07/26 | 5 | 220.80 | 11 | 220.55 | 222.00 | -6 | 7,360 | -0.08% |
|
| 2019/07/25 | 1 | 218.50 | 0 | 0.00 | 218.50 | 1 | 7,387 | 0.01% |
|
| 2019/07/24 | 8 | 222.13 | 12 | 221.83 | 223.50 | -4 | 7,469 | -0.05% |
|
| 2019/07/23 | 5 | 223.60 | 8 | 225.88 | 227.00 | -3 | 7,558 | -0.04% |
|
| 2019/07/22 | 9 | 222.39 | 3 | 221.00 | 219.50 | 6 | 7,585 | 0.08% |
|
| 2019/07/19 | 1 | 234.50 | 2 | 236.75 | 235.00 | -1 | 7,469 | -0.01% |
|
| 2019/07/18 | 5 | 235.50 | 2 | 237.25 | 234.00 | 3 | 7,522 | 0.04% |
|
| 2019/07/17 | 3 | 235.33 | 2 | 235.50 | 234.00 | 1 | 7,585 | 0.01% |
|
| 2019/07/16 | 4 | 238.25 | 3 | 240.67 | 241.50 | 1 | 7,621 | 0.01% |
|
| 2019/07/15 | 2 | 246.75 | 0 | 0.00 | 247.00 | 2 | 7,583 | 0.03% |
|
| 2019/07/12 | 2 | 251.25 | 3 | 250.50 | 249.00 | -1 | 7,551 | -0.01% |
|
| 2019/07/11 | 2 | 248.75 | 5 | 246.80 | 250.00 | -3 | 7,537 | -0.04% |
|
| 2019/07/08 | 2 | 242.00 | 3 | 243.33 | 243.50 | -1 | 7,579 | -0.01% |
|
| 2019/07/05 | 1 | 244.50 | 0 | 0.00 | 242.00 | 1 | 7,622 | 0.01% |
|
| 2019/07/04 | 1 | 249.00 | 0 | 0.00 | 250.50 | 1 | 7,672 | 0.01% |
|
| 2019/07/03 | 2 | 252.25 | 1 | 255.00 | 248.00 | 1 | 7,733 | 0.01% |
|
| 2019/07/02 | 2 | 252.50 | 2 | 260.00 | 248.00 | 0 | 7,831 | 0.00% |
|
| 2019/07/01 | 1 | 246.00 | 7 | 251.71 | 253.00 | -6 | 7,872 | -0.08% |
|
| 2019/06/28 | 6 | 242.92 | 4 | 241.00 | 242.50 | 2 | 7,917 | 0.03% |
|
| 2019/06/27 | 1 | 234.00 | 2 | 233.75 | 232.50 | -1 | 7,886 | -0.01% |
|
| 2019/06/26 | 1 | 231.50 | 2 | 233.25 | 232.50 | -1 | 7,910 | -0.01% |
|
| 2019/06/25 | 3 | 232.67 | 3 | 230.17 | 229.00 | 0 | 7,972 | 0.00% |
|
| 2019/06/24 | 2 | 235.00 | 2 | 238.50 | 238.50 | 0 | 8,121 | 0.00% |
|
| 2019/06/21 | 6 | 242.33 | 4 | 238.00 | 235.50 | 2 | 8,232 | 0.02% |
|
| 2019/06/20 | 11 | 243.18 | 7 | 242.71 | 241.50 | 4 | 8,222 | 0.05% |
|
| 2019/06/19 | 9 | 246.89 | 10 | 247.75 | 242.50 | -1 | 8,222 | -0.01% |
|
| 2019/06/18 | 4 | 244.75 | 4 | 243.50 | 243.00 | 0 | 8,163 | 0.00% |
|
| 2019/06/17 | 3 | 238.17 | 3 | 238.83 | 243.00 | 0 | 8,214 | 0.00% |
|
| 2019/06/14 | 1 | 237.00 | 1 | 240.00 | 235.50 | 0 | 8,362 | 0.00% |
|
| 2019/06/13 | 4 | 238.88 | 3 | 237.33 | 240.50 | 1 | 8,470 | 0.01% |
|
| 2019/06/12 | 2 | 242.25 | 1 | 243.00 | 240.00 | 1 | 8,746 | 0.01% |
|
| 2019/06/11 | 5 | 244.10 | 4 | 243.75 | 244.50 | 1 | 8,819 | 0.01% |
|
| 2019/06/10 | 3 | 238.67 | 3 | 239.83 | 242.00 | 0 | 8,819 | 0.00% |
|
| 2019/06/06 | 3 | 233.50 | 6 | 231.00 | 235.50 | -3 | 8,777 | -0.03% |
|
| 2019/06/05 | 6 | 232.83 | 6 | 232.83 | 227.00 | 0 | 8,750 | 0.00% |
|
| 2019/06/04 | 1 | 231.50 | 0 | 0.00 | 232.00 | 1 | 8,718 | 0.01% |
|
| 2019/06/03 | 4 | 230.63 | 4 | 228.50 | 232.00 | 0 | 8,800 | 0.00% |
|
| 2019/05/31 | 7 | 224.79 | 7 | 223.50 | 226.00 | 0 | 8,804 | 0.00% |
|
| 2019/05/30 | 1 | 212.50 | 3 | 214.33 | 213.50 | -2 | 8,684 | -0.02% |
|
| 2019/05/29 | 6 | 210.08 | 6 | 209.50 | 212.50 | 0 | 8,725 | 0.00% |
|
| 2019/05/28 | 5 | 212.60 | 5 | 212.30 | 211.00 | 0 | 8,791 | 0.00% |
|
| 2019/05/27 | 4 | 204.00 | 6 | 207.67 | 207.00 | -2 | 8,780 | -0.02% |
|
| 2019/05/24 | 7 | 230.93 | 6 | 228.92 | 218.00 | 1 | 8,745 | 0.01% |
|
| 2019/05/23 | 10 | 233.55 | 10 | 232.70 | 235.50 | 0 | 8,836 | 0.00% |
|
| 2019/05/22 | 3 | 234.83 | 4 | 236.63 | 232.00 | -1 | 8,785 | -0.01% |
|
| 2019/05/21 | 6 | 232.83 | 4 | 235.38 | 236.00 | 2 | 8,790 | 0.02% |
|
| 2019/05/20 | 3 | 228.67 | 4 | 230.38 | 234.00 | -1 | 8,744 | -0.01% |
|
| 2019/05/17 | 3 | 231.50 | 3 | 231.00 | 228.00 | 0 | 8,717 | 0.00% |
|
| 2019/05/16 | 6 | 246.00 | 3 | 246.83 | 244.00 | 3 | 8,747 | 0.03% |
|
| 2019/05/15 | 5 | 248.00 | 6 | 249.83 | 246.50 | -1 | 8,841 | -0.01% |
|
| 2019/05/14 | 11 | 241.41 | 13 | 242.62 | 252.00 | -2 | 8,826 | -0.02% |
|
| 2019/05/13 | 3 | 231.00 | 4 | 233.25 | 239.00 | -1 | 8,783 | -0.01% |
|
| 2019/05/10 | 9 | 234.83 | 6 | 235.50 | 227.50 | 3 | 8,843 | 0.03% |
|
| 2019/05/09 | 7 | 246.57 | 8 | 250.56 | 240.00 | -1 | 8,825 | -0.01% |
|
| 2019/05/08 | 5 | 255.50 | 3 | 254.83 | 259.50 | 2 | 8,744 | 0.02% |
|
| 2019/05/07 | 0 | 0.00 | 5 | 261.70 | 260.00 | -5 | 8,745 | -0.06% |
|
| 2019/05/06 | 3 | 252.83 | 2 | 252.00 | 254.00 | 1 | 8,780 | 0.01% |
|
| 2019/05/03 | 4 | 259.88 | 3 | 260.00 | 261.50 | 1 | 8,796 | 0.01% |
|
| 2019/05/02 | 4 | 253.50 | 1 | 252.00 | 255.00 | 3 | 8,886 | 0.03% |
|
| 2019/04/30 | 2 | 256.00 | 6 | 252.25 | 259.00 | -4 | 8,967 | -0.04% |
|
| 2019/04/29 | 10 | 249.90 | 7 | 249.86 | 249.50 | 3 | 8,959 | 0.03% |
|
| 2019/04/26 | 9 | 277.94 | 8 | 279.19 | 277.00 | 1 | 8,970 | 0.01% |
|
| 2019/04/25 | 1 | 273.50 | 0 | 0.00 | 275.00 | 1 | 9,071 | 0.01% |
|
| 2019/04/24 | 5 | 278.60 | 4 | 277.88 | 275.50 | 1 | 9,157 | 0.01% |
|
| 2019/04/23 | 3 | 278.00 | 2 | 279.50 | 285.00 | 1 | 9,240 | 0.01% |
|
| 2019/04/22 | 4 | 292.13 | 3 | 293.50 | 288.50 | 1 | 9,279 | 0.01% |
|
| 2019/04/19 | 2 | 291.25 | 3 | 294.00 | 295.00 | -1 | 9,271 | -0.01% |
|
| 2019/04/18 | 1 | 284.00 | 2 | 285.25 | 284.00 | -1 | 9,290 | -0.01% |
|
| 2019/04/16 | 2 | 282.25 | 2 | 282.75 | 282.00 | 0 | 9,648 | 0.00% |
|
| 2019/04/15 | 1 | 277.00 | 3 | 275.00 | 273.00 | -2 | 9,694 | -0.02% |
|
| 2019/04/12 | 7 | 264.36 | 1 | 264.50 | 265.50 | 6 | 9,791 | 0.06% |
|
| 2019/04/11 | 1 | 259.50 | 1 | 261.50 | 257.00 | 0 | 9,902 | 0.00% |
|
| 2019/04/10 | 1 | 257.00 | 2 | 261.50 | 257.00 | -1 | 10,040 | -0.01% |
|
| 2019/04/09 | 2 | 269.50 | 2 | 268.50 | 269.00 | 0 | 10,176 | 0.00% |
|
| 2019/04/08 | 5 | 274.30 | 5 | 275.90 | 273.50 | 0 | 10,374 | 0.00% |
|
| 2019/04/03 | 8 | 266.50 | 6 | 266.75 | 263.50 | 2 | 10,533 | 0.02% |
|
| 2019/04/02 | 92 | 259.03 | 44 | 251.81 | 267.00 | 48 | 10,583 | 0.45% |
|
| 2019/04/01 | 4 | 245.75 | 53 | 243.34 | 247.50 | -49 | 10,473 | -0.47% |
|
| 2019/03/29 | 2 | 238.50 | 2 | 238.25 | 237.00 | 0 | 10,488 | 0.00% |
|
| 2019/03/28 | 11 | 241.64 | 7 | 243.43 | 238.00 | 4 | 10,791 | 0.04% |
|
| 2019/03/27 | 14 | 243.29 | 13 | 240.46 | 242.00 | 1 | 11,044 | 0.01% |
|
| 2019/03/26 | 5 | 233.90 | 5 | 236.60 | 239.00 | 0 | 11,089 | 0.00% |
|
| 2019/03/22 | 6 | 228.58 | 6 | 227.67 | 228.00 | 0 | 11,171 | 0.00% |
|
| 2019/03/21 | 91 | 226.92 | 89 | 226.94 | 226.00 | 2 | 11,459 | 0.02% |
|
| 2019/03/20 | 6 | 225.83 | 5 | 227.20 | 230.00 | 1 | 11,664 | 0.01% |
|
| 2019/03/19 | 91 | 223.01 | 88 | 234.06 | 229.00 | 3 | 11,779 | 0.03% |
|
| 2019/03/18 | 2 | 227.75 | 6 | 228.75 | 230.00 | -4 | 11,796 | -0.03% |
|
| 2019/03/15 | 15 | 228.00 | 15 | 227.63 | 223.00 | 0 | 12,036 | 0.00% |
|
| 2019/03/14 | 9 | 218.33 | 8 | 219.56 | 217.00 | 1 | 11,887 | 0.01% |
|
| 2019/03/13 | 3 | 215.67 | 3 | 215.50 | 215.00 | 0 | 11,950 | 0.00% |
|
| 2019/03/12 | 13 | 220.15 | 12 | 219.83 | 212.50 | 1 | 11,977 | 0.01% |
|
| 2019/03/11 | 10 | 216.25 | 10 | 215.70 | 217.00 | 0 | 12,032 | 0.00% |
|
| 2019/03/08 | 4 | 213.63 | 4 | 213.50 | 217.00 | 0 | 12,102 | 0.00% |
|
| 2019/03/07 | 6 | 215.25 | 2 | 214.50 | 212.00 | 4 | 12,116 | 0.03% |
|
| 2019/03/06 | 9 | 221.11 | 16 | 216.38 | 220.50 | -7 | 12,089 | -0.06% |
|
| 2019/03/05 | 5 | 213.60 | 2 | 216.50 | 213.00 | 3 | 12,016 | 0.02% |
|
| 2019/03/04 | 10 | 222.85 | 13 | 223.38 | 220.00 | -3 | 12,086 | -0.02% |
|
| 2019/02/27 | 14 | 215.32 | 14 | 214.11 | 213.00 | 0 | 11,987 | 0.00% |
|
| 2019/02/26 | 16 | 216.03 | 11 | 214.09 | 211.00 | 5 | 11,909 | 0.04% |
|
| 2019/02/25 | 9 | 221.72 | 5 | 217.20 | 220.00 | 4 | 11,861 | 0.03% |
|
| 2019/02/22 | 11 | 212.91 | 19 | 214.55 | 220.50 | -8 | 11,823 | -0.07% |
|
| 2019/02/21 | 2 | 200.50 | 5 | 201.80 | 200.50 | -3 | 11,629 | -0.03% |
|
| 2019/02/20 | 61 | 203.10 | 27 | 201.63 | 197.50 | 34 | 11,651 | 0.29% |
|
| 2019/02/19 | 10 | 197.70 | 1 | 200.00 | 198.00 | 9 | 11,614 | 0.08% |
|
| 2019/02/18 | 60 | 202.33 | 55 | 199.11 | 202.00 | 5 | 11,589 | 0.04% |
|
| 2019/02/15 | 122 | 198.25 | 124 | 206.27 | 198.00 | -2 | 11,485 | -0.02% |
大買/大賣/
|
| 2019/02/14 | 62 | 207.86 | 66 | 217.82 | 207.50 | -4 | 11,294 | -0.04% |
|
| 2019/02/13 | 17 | 221.29 | 16 | 227.41 | 220.50 | 1 | 11,111 | 0.01% |
|
| 2019/02/12 | 46 | 222.20 | 78 | 221.47 | 223.50 | -32 | 10,921 | -0.29% |
|
| 2019/02/11 | 12 | 214.75 | 13 | 216.27 | 220.00 | -1 | 10,777 | -0.01% |
|
| 2019/01/30 | 11 | 197.41 | 20 | 196.25 | 200.00 | -9 | 10,609 | -0.08% |
|
| 2019/01/29 | 1 | 189.50 | 8 | 184.81 | 189.50 | -7 | 10,427 | -0.07% |
|
| 2019/01/28 | 9 | 186.83 | 8 | 189.13 | 183.50 | 1 | 10,354 | 0.01% |
|
| 2019/01/25 | 1 | 187.00 | 6 | 185.42 | 187.00 | -5 | 10,319 | -0.05% |
|
| 2019/01/24 | 64 | 181.47 | 65 | 179.78 | 183.00 | -1 | 10,208 | -0.01% |
|
| 2019/01/23 | 8 | 179.06 | 11 | 179.50 | 182.00 | -3 | 10,139 | -0.03% |
|
| 2019/01/22 | 17 | 178.97 | 2 | 178.25 | 177.00 | 15 | 9,931 | 0.15% |
|
| 2019/01/21 | 4 | 183.00 | 10 | 183.45 | 186.50 | -6 | 9,776 | -0.06% |
|
| 2019/01/18 | 76 | 185.18 | 63 | 189.10 | 182.50 | 13 | 9,662 | 0.13% |
|
| 2019/01/17 | 9 | 191.28 | 10 | 193.55 | 191.00 | -1 | 9,516 | -0.01% |
|
| 2019/01/16 | 4 | 188.38 | 6 | 188.75 | 188.00 | -2 | 9,336 | -0.02% |
|
| 2019/01/15 | 5 | 182.60 | 10 | 183.25 | 188.00 | -5 | 9,210 | -0.05% |
|
| 2019/01/14 | 16 | 182.47 | 9 | 181.06 | 178.00 | 7 | 9,043 | 0.08% |
|
| 2019/01/11 | 16 | 192.16 | 18 | 194.33 | 190.00 | -2 | 8,916 | -0.02% |
|
| 2019/01/10 | 8 | 193.19 | 9 | 192.50 | 192.50 | -1 | 8,818 | -0.01% |
|
| 2019/01/09 | 23 | 189.17 | 15 | 192.90 | 193.00 | 8 | 8,722 | 0.09% |
|
| 2019/01/08 | 9 | 191.83 | 25 | 190.52 | 192.00 | -16 | 8,552 | -0.19% |
|
| 2019/01/07 | 5 | 177.80 | 5 | 179.00 | 180.00 | 0 | 8,280 | 0.00% |
|
| 2019/01/04 | 21 | 175.50 | 15 | 173.83 | 172.00 | 6 | 8,204 | 0.07% |
|
| 2019/01/03 | 13 | 186.15 | 13 | 187.23 | 184.50 | 0 | 7,999 | 0.00% |
|
| 2019/01/02 | 13 | 192.38 | 13 | 191.50 | 186.00 | 0 | 7,802 | 0.00% |
|
| 2018/12/28 | 25 | 199.06 | 24 | 201.19 | 201.00 | 1 | 7,601 | 0.01% |
|
| 2018/12/27 | 40 | 207.75 | 27 | 212.02 | 201.50 | 13 | 7,382 | 0.18% |
|
| 2018/12/26 | 19 | 200.34 | 31 | 198.31 | 214.00 | -12 | 7,077 | -0.17% |
|
| 2018/12/25 | 23 | 204.72 | 15 | 207.23 | 199.00 | 8 | 6,768 | 0.12% |
|
| 2018/12/24 | 10 | 219.50 | 10 | 218.90 | 221.00 | 0 | 6,583 | 0.00% |
|
| 2018/12/22 | 13 | 221.58 | 15 | 218.73 | 221.00 | -2 | 6,461 | -0.03% |
|
| 2018/12/21 | 21 | 220.86 | 25 | 221.94 | 216.00 | -4 | 6,299 | -0.06% |
|
| 2018/12/20 | 46 | 218.84 | 48 | 216.60 | 218.00 | -2 | 5,940 | -0.03% |
|
| 2018/12/19 | 6 | 194.58 | 16 | 199.56 | 204.50 | -10 | 5,594 | -0.18% |
|
| 2018/12/18 | 30 | 190.27 | 15 | 192.10 | 186.00 | 15 | 5,376 | 0.28% |
|
| 2018/12/17 | 1 | 205.50 | 0 | 0.00 | 205.50 | 1 | 5,192 | 0.02% |
|
| 2018/12/14 | 38 | 217.47 | 38 | 216.14 | 228.00 | 0 | 5,292 | 0.00% |
|
| 2018/12/13 | 11 | 199.45 | 25 | 201.26 | 211.50 | -14 | 4,955 | -0.28% |
|
| 2018/12/12 | 13 | 188.27 | 15 | 187.07 | 192.50 | -2 | 4,703 | -0.04% |
|
| 2018/12/11 | 15 | 180.60 | 17 | 180.53 | 184.00 | -2 | 4,496 | -0.04% |
|
| 2018/12/10 | 27 | 176.85 | 33 | 180.55 | 179.00 | -6 | 4,288 | -0.14% |
|
| 2018/12/07 | 14 | 171.14 | 15 | 174.93 | 181.00 | -1 | 3,934 | -0.03% |
|
| 2018/12/06 | 19 | 161.63 | 18 | 161.56 | 166.00 | 1 | 3,800 | 0.03% |
|
| 2018/12/05 | 5 | 173.30 | 5 | 177.10 | 168.00 | 0 | 3,707 | 0.00% |
|
| 2018/12/04 | 1 | 185.00 | 3 | 186.00 | 186.50 | -2 | 3,619 | -0.06% |
|
| 2018/12/03 | 3 | 170.67 | 4 | 173.75 | 176.50 | -1 | 3,522 | -0.03% |
|
| 2018/11/30 | 0 | 0.00 | 3 | 170.67 | 166.00 | -3 | 3,427 | -0.09% |
|
| 2018/11/29 | 5 | 166.50 | 7 | 164.50 | 169.00 | -2 | 3,367 | -0.06% |
|
| 2018/11/28 | 0 | 0.00 | 1 | 157.00 | 154.00 | -1 | 3,218 | -0.03% |
|
| 2018/11/27 | 4 | 152.88 | 8 | 152.88 | 156.00 | -4 | 3,175 | -0.13% |
|
| 2018/11/26 | 3 | 144.50 | 3 | 144.67 | 147.00 | 0 | 3,022 | 0.00% |
|
| 2018/11/23 | 10 | 143.35 | 11 | 143.91 | 142.00 | -1 | 2,985 | -0.03% |
|
| 2018/11/22 | 0 | 0.00 | 2 | 146.25 | 149.00 | -2 | 2,925 | -0.07% |
|
| 2018/11/21 | 7 | 140.21 | 10 | 140.20 | 145.50 | -3 | 2,828 | -0.11% |
|
| 2018/11/20 | 3 | 131.33 | 6 | 132.75 | 132.50 | -3 | 2,708 | -0.11% |
|
| 2018/11/19 | 3 | 130.83 | 3 | 131.50 | 133.00 | 0 | 2,689 | 0.00% |
|
| 2018/11/16 | 3 | 124.33 | 14 | 125.50 | 125.50 | -11 | 2,604 | -0.42% |
|
| 2018/11/15 | 3 | 116.67 | 15 | 116.20 | 117.50 | -12 | 2,548 | -0.47% |
|
| 2018/11/14 | 5 | 112.50 | 0 | 0.00 | 111.50 | 5 | 2,544 | 0.20% |
|
| 2018/11/13 | 1 | 107.50 | 1 | 109.00 | 110.50 | 0 | 2,568 | 0.00% |
|
| 2018/11/12 | 6 | 110.00 | 3 | 112.00 | 111.50 | 3 | 2,636 | 0.11% |
|
| 2018/11/09 | 2 | 107.00 | 1 | 106.50 | 107.50 | 1 | 2,690 | 0.04% |
|
| 2018/11/08 | 9 | 111.56 | 5 | 108.00 | 107.00 | 4 | 2,714 | 0.15% |
|
| 2018/11/07 | 1 | 106.50 | 4 | 107.00 | 109.50 | -3 | 2,726 | -0.11% |
|
| 2018/11/06 | 2 | 104.00 | 2 | 106.00 | 103.00 | 0 | 2,757 | 0.00% |
|
| 2018/11/05 | 8 | 107.94 | 1 | 108.50 | 108.50 | 7 | 2,804 | 0.25% |
|
| 2018/11/02 | 4 | 106.38 | 4 | 104.63 | 106.00 | 0 | 2,823 | 0.00% |
|
| 2018/11/01 | 6 | 101.25 | 9 | 101.40 | 102.50 | -3 | 2,891 | -0.10% |
|
| 2018/10/29 | 3 | 91.27 | 1 | 91.30 | 94.50 | 2 | 2,884 | 0.07% |
|
| 2018/10/26 | 1 | 92.60 | 2 | 93.10 | 92.00 | -1 | 2,890 | -0.03% |
|
| 2018/10/25 | 3 | 94.53 | 2 | 94.20 | 90.80 | 1 | 2,885 | 0.03% |
|
| 2018/10/24 | 5 | 98.72 | 4 | 98.78 | 99.20 | 1 | 2,858 | 0.03% |
|
| 2018/10/22 | 0 | 0.00 | 1 | 102.50 | 101.00 | -1 | 2,842 | -0.04% |
|
| 2018/10/19 | 3 | 99.27 | 4 | 99.85 | 101.50 | -1 | 2,837 | -0.04% |
|
| 2018/10/17 | 1 | 102.00 | 0 | 0.00 | 100.50 | 1 | 2,831 | 0.04% |
|
| 2018/10/16 | 4 | 101.00 | 2 | 100.25 | 101.00 | 2 | 2,816 | 0.07% |
|
| 2018/10/15 | 2 | 95.35 | 4 | 95.23 | 94.90 | -2 | 2,789 | -0.07% |
|
| 2018/10/12 | 7 | 93.53 | 8 | 91.96 | 96.20 | -1 | 2,795 | -0.04% |
|
| 2018/10/11 | 5 | 89.04 | 3 | 91.10 | 88.30 | 2 | 2,773 | 0.07% |
|
| 2018/10/09 | 1 | 99.00 | 1 | 100.50 | 98.10 | 0 | 2,796 | 0.00% |
|
| 2018/10/08 | 2 | 100.70 | 4 | 101.00 | 101.50 | -2 | 2,790 | -0.07% |
|
| 2018/10/05 | 3 | 103.67 | 3 | 103.67 | 100.00 | 0 | 2,801 | 0.00% |
|
| 2018/10/04 | 2 | 108.25 | 3 | 109.67 | 108.50 | -1 | 2,785 | -0.04% |
|
| 2018/10/03 | 2 | 109.75 | 0 | 0.00 | 108.50 | 2 | 2,781 | 0.07% |
|
| 2018/10/01 | 1 | 112.50 | 2 | 113.00 | 114.00 | -1 | 2,790 | -0.04% |
|
| 2018/09/28 | 4 | 111.13 | 3 | 111.83 | 110.50 | 1 | 2,798 | 0.04% |
|
| 2018/09/27 | 1 | 111.50 | 1 | 112.50 | 110.50 | 0 | 2,803 | 0.00% |
|
| 2018/09/26 | 2 | 111.00 | 2 | 111.50 | 113.50 | 0 | 2,818 | 0.00% |
|
| 2018/09/25 | 5 | 107.60 | 6 | 108.50 | 109.50 | -1 | 2,799 | -0.04% |
|
| 2018/09/21 | 10 | 104.40 | 10 | 106.10 | 110.00 | 0 | 2,765 | 0.00% |
|
| 2018/09/20 | 8 | 111.81 | 4 | 111.38 | 105.00 | 4 | 2,666 | 0.15% |
|
| 2018/09/19 | 2 | 119.75 | 1 | 118.00 | 116.50 | 1 | 2,554 | 0.04% |
|
| 2018/09/18 | 0 | 0.00 | 2 | 116.50 | 117.00 | -2 | 2,543 | -0.08% |
|
| 2018/09/17 | 4 | 113.50 | 1 | 116.50 | 117.00 | 3 | 2,521 | 0.12% |
|
| 2018/09/14 | 1 | 118.00 | 1 | 118.00 | 118.00 | 0 | 2,519 | 0.00% |
|
| 2018/09/13 | 2 | 118.00 | 3 | 117.33 | 114.00 | -1 | 2,497 | -0.04% |
|
| 2018/09/12 | 15 | 117.33 | 12 | 115.67 | 114.00 | 3 | 2,459 | 0.12% |
|
| 2018/09/11 | 13 | 123.54 | 12 | 124.08 | 122.50 | 1 | 2,399 | 0.04% |
|
| 2018/09/10 | 17 | 139.47 | 14 | 139.36 | 135.50 | 3 | 2,303 | 0.13% |
|
| 2018/09/07 | 6 | 150.42 | 5 | 148.70 | 150.50 | 1 | 2,247 | 0.04% |
|
| 2018/09/06 | 2 | 158.00 | 20 | 158.30 | 157.50 | -18 | 2,210 | -0.81% |
|
| 2018/09/05 | 18 | 156.94 | 3 | 158.33 | 156.50 | 15 | 2,185 | 0.69% |
|
| 2018/09/04 | 1 | 152.50 | 0 | 0.00 | 152.50 | 1 | 2,135 | 0.05% |
|
| 2018/09/03 | 1 | 150.50 | 1 | 156.50 | 150.50 | 0 | 2,137 | 0.00% |
|
| 2018/08/31 | 0 | 0.00 | 2 | 158.00 | 158.00 | -2 | 2,124 | -0.09% |
|
| 2018/08/30 | 3 | 154.50 | 0 | 0.00 | 154.50 | 3 | 2,178 | 0.14% |
|
| 2018/08/28 | 5 | 159.20 | 16 | 160.88 | 158.50 | -11 | 2,183 | -0.50% |
|
| 2018/08/27 | 4 | 160.50 | 5 | 162.30 | 161.00 | -1 | 2,208 | -0.05% |
|
| 2018/08/24 | 38 | 156.47 | 20 | 154.08 | 159.50 | 18 | 2,161 | 0.83% |
|
| 2018/08/23 | 3 | 155.00 | 26 | 154.67 | 154.50 | -23 | 2,208 | -1.04% |
|
| 2018/08/22 | 2 | 157.50 | 4 | 159.13 | 158.00 | -2 | 2,243 | -0.09% |
|
| 2018/08/21 | 22 | 159.18 | 8 | 158.63 | 158.50 | 14 | 2,249 | 0.62% |
|
| 2018/08/20 | 7 | 153.00 | 4 | 154.00 | 153.50 | 3 | 2,281 | 0.13% |
|
| 2018/08/17 | 4 | 156.13 | 26 | 156.90 | 153.50 | -22 | 2,389 | -0.92% |
|
| 2018/08/16 | 18 | 153.58 | 6 | 152.67 | 156.00 | 12 | 2,315 | 0.52% |
|
| 2018/08/15 | 18 | 151.61 | 17 | 147.29 | 149.00 | 1 | 2,252 | 0.04% |
|
| 2018/08/14 | 4 | 148.00 | 3 | 149.67 | 150.50 | 1 | 2,257 | 0.04% |
|
| 2018/08/13 | 8 | 147.00 | 4 | 146.50 | 144.00 | 4 | 2,230 | 0.18% |
|
| 2018/08/10 | 9 | 153.83 | 2 | 153.75 | 152.00 | 7 | 2,188 | 0.32% |
|
| 2018/08/09 | 5 | 149.50 | 2 | 151.00 | 152.50 | 3 | 2,164 | 0.14% |
|
| 2018/08/08 | 9 | 149.78 | 8 | 150.81 | 149.50 | 1 | 2,113 | 0.05% |
|
| 2018/08/06 | 3 | 140.83 | 1 | 140.00 | 139.50 | 2 | 2,020 | 0.10% |
|
| 2018/08/02 | 1 | 135.00 | 6 | 135.33 | 134.50 | -5 | 2,031 | -0.25% |
|
| 2018/08/01 | 2 | 137.50 | 3 | 139.00 | 139.00 | -1 | 2,023 | -0.05% |
|
| 2018/07/31 | 4 | 134.88 | 0 | 0.00 | 135.00 | 4 | 2,009 | 0.20% |
|
| 2018/07/30 | 6 | 135.00 | 0 | 0.00 | 133.50 | 6 | 2,016 | 0.30% |
|
| 2018/07/27 | 0 | 0.00 | 1 | 134.50 | 135.00 | -1 | 2,044 | -0.05% |
|
| 2018/07/26 | 1 | 133.00 | 0 | 0.00 | 133.00 | 1 | 2,125 | 0.05% |
|
| 2018/07/20 | 0 | 0.00 | 1 | 130.50 | 130.00 | -1 | 2,178 | -0.05% |
|
| 2018/07/19 | 2 | 132.00 | 0 | 0.00 | 131.50 | 2 | 2,196 | 0.09% |
|
| 2018/07/17 | 1 | 134.00 | 10 | 133.50 | 131.50 | -9 | 2,217 | -0.41% |
|
| 2018/07/16 | 1 | 139.00 | 0 | 0.00 | 137.50 | 1 | 2,225 | 0.04% |
|
| 2018/07/13 | 0 | 0.00 | 1 | 141.00 | 141.00 | -1 | 2,235 | -0.04% |
|
| 2018/07/12 | 1 | 137.50 | 2 | 137.50 | 140.00 | -1 | 2,275 | -0.04% |
|
| 2018/07/10 | 1 | 132.50 | 0 | 0.00 | 132.00 | 1 | 2,367 | 0.04% |
|
| 2018/07/04 | 2 | 133.25 | 1 | 129.00 | 130.00 | 1 | 2,546 | 0.04% |
|
| 2018/07/03 | 0 | 0.00 | 2 | 136.50 | 134.50 | -2 | 2,558 | -0.08% |
|
| 2018/06/28 | 3 | 140.50 | 3 | 143.00 | 140.50 | 0 | 2,625 | 0.00% |
|
| 2018/06/27 | 3 | 141.00 | 2 | 142.00 | 142.50 | 1 | 2,624 | 0.04% |
|
| 2018/06/26 | 1 | 141.00 | 0 | 0.00 | 141.00 | 1 | 2,616 | 0.04% |
|
| 2018/06/25 | 1 | 139.00 | 1 | 138.00 | 138.00 | 0 | 2,611 | 0.00% |
|
| 2018/06/22 | 1 | 147.50 | 2 | 145.00 | 145.00 | -1 | 2,588 | -0.04% |
|
| 2018/06/20 | 2 | 145.00 | 2 | 144.50 | 144.50 | 0 | 2,600 | 0.00% |
|
| 2018/06/19 | 3 | 151.33 | 3 | 148.67 | 146.50 | 0 | 2,584 | 0.00% |
|
| 2018/06/15 | 1 | 153.00 | 1 | 154.50 | 153.00 | 0 | 2,573 | 0.00% |
|
| 2018/06/14 | 2 | 158.25 | 0 | 0.00 | 157.00 | 2 | 2,560 | 0.08% |
|
| 2018/06/13 | 1 | 163.00 | 0 | 0.00 | 161.00 | 1 | 2,567 | 0.04% |
|
| 2018/06/12 | 0 | 0.00 | 2 | 167.50 | 166.00 | -2 | 2,564 | -0.08% |
|
| 2018/06/11 | 2 | 165.50 | 1 | 165.00 | 165.00 | 1 | 2,553 | 0.04% |
|
| 2018/06/08 | 4 | 164.00 | 3 | 164.67 | 163.50 | 1 | 2,548 | 0.04% |
|
| 2018/06/07 | 1 | 167.00 | 2 | 167.50 | 165.50 | -1 | 2,558 | -0.04% |
|
| 2018/06/06 | 3 | 163.17 | 2 | 162.75 | 162.50 | 1 | 2,524 | 0.04% |
|
| 2018/06/05 | 2 | 161.25 | 4 | 159.50 | 159.50 | -2 | 2,564 | -0.08% |
|
| 2018/06/04 | 2 | 165.25 | 13 | 161.92 | 162.00 | -11 | 2,568 | -0.43% |
|
| 2018/06/01 | 6 | 159.17 | 1 | 158.00 | 158.00 | 5 | 2,574 | 0.19% |
|
| 2018/05/31 | 6 | 161.17 | 4 | 160.75 | 159.50 | 2 | 2,599 | 0.08% |
|
| 2018/05/30 | 2 | 155.50 | 6 | 159.67 | 159.50 | -4 | 2,540 | -0.16% |
|
| 2018/05/29 | 10 | 155.60 | 3 | 153.50 | 153.50 | 7 | 2,486 | 0.28% |
|
| 2018/05/28 | 25 | 159.66 | 9 | 159.83 | 159.50 | 16 | 2,463 | 0.65% |
|
| 2018/05/25 | 4 | 151.88 | 2 | 154.25 | 156.50 | 2 | 2,379 | 0.08% |
|
| 2018/05/23 | 2 | 141.75 | 1 | 143.00 | 138.50 | 1 | 2,264 | 0.04% |
|
| 2018/05/22 | 6 | 145.83 | 7 | 145.07 | 143.50 | -1 | 2,303 | -0.04% |
|
| 2018/05/21 | 0 | 0.00 | 4 | 142.50 | 142.00 | -4 | 2,310 | -0.17% |
|
| 2018/05/16 | 4 | 139.50 | 1 | 139.50 | 138.50 | 3 | 2,556 | 0.12% |
|
| 2018/05/11 | 6 | 140.25 | 6 | 137.00 | 137.50 | 0 | 2,750 | 0.00% |
|
| 2018/05/10 | 11 | 137.05 | 11 | 138.00 | 138.00 | 0 | 2,747 | 0.00% |
|
| 2018/05/07 | 0 | 0.00 | 1 | 134.00 | 134.00 | -1 | 2,731 | -0.04% |
|
| 2018/05/04 | 2 | 128.75 | 2 | 132.25 | 135.00 | 0 | 2,724 | 0.00% |
|
| 2018/05/03 | 1 | 140.00 | 5 | 136.90 | 130.50 | -4 | 2,693 | -0.15% |
|
| 2018/05/02 | 12 | 145.58 | 11 | 144.95 | 145.00 | 1 | 2,656 | 0.04% |
|
| 2018/04/30 | 11 | 141.23 | 12 | 142.67 | 143.00 | -1 | 2,638 | -0.04% |
|
| 2018/04/27 | 1 | 140.50 | 6 | 140.50 | 140.50 | -5 | 2,627 | -0.19% |
|
| 2018/04/26 | 2 | 141.50 | 3 | 140.00 | 136.00 | -1 | 2,623 | -0.04% |
|
| 2018/04/25 | 4 | 133.25 | 3 | 139.00 | 141.00 | 1 | 2,599 | 0.04% |
|
| 2018/04/24 | 3 | 135.00 | 10 | 133.85 | 134.00 | -7 | 2,587 | -0.27% |
|
| 2018/04/23 | 4 | 140.25 | 0 | 0.00 | 138.50 | 4 | 2,606 | 0.15% |
|
| 2018/04/20 | 5 | 139.00 | 6 | 141.08 | 145.00 | -1 | 2,562 | -0.04% |
|
| 2018/04/19 | 0 | 0.00 | 1 | 139.00 | 136.50 | -1 | 2,509 | -0.04% |
|
| 2018/04/18 | 12 | 140.04 | 7 | 143.00 | 140.50 | 5 | 2,509 | 0.20% |
|
| 2018/04/17 | 10 | 129.40 | 12 | 132.88 | 135.00 | -2 | 2,454 | -0.08% |
|
| 2018/04/16 | 25 | 132.62 | 24 | 130.73 | 130.00 | 1 | 2,409 | 0.04% |
|
| 2018/04/13 | 11 | 137.09 | 11 | 136.45 | 136.00 | 0 | 2,389 | 0.00% |
|
| 2018/04/12 | 7 | 132.86 | 7 | 134.00 | 134.00 | 0 | 2,453 | 0.00% |
|
| 2018/04/10 | 0 | 0.00 | 2 | 148.25 | 143.50 | -2 | 2,357 | -0.08% |
|
| 2018/04/09 | 7 | 157.86 | 1 | 160.50 | 157.50 | 6 | 2,319 | 0.26% |
|
| 2018/04/03 | 3 | 155.00 | 8 | 153.13 | 154.00 | -5 | 2,298 | -0.22% |
|
| 2018/04/02 | 7 | 143.50 | 0 | 0.00 | 145.50 | 7 | 2,236 | 0.31% |
|
| 2018/03/28 | 1 | 147.50 | 1 | 148.00 | 145.50 | 0 | 2,310 | 0.00% |
|
| 2018/03/27 | 1 | 151.00 | 1 | 154.00 | 151.00 | 0 | 2,327 | 0.00% |
|
| 2018/03/26 | 0 | 0.00 | 2 | 147.00 | 150.50 | -2 | 2,332 | -0.09% |
|
| 2018/03/23 | 3 | 142.83 | 6 | 143.25 | 145.00 | -3 | 2,371 | -0.13% |
|
| 2018/03/22 | 1 | 153.00 | 1 | 150.50 | 149.00 | 0 | 2,366 | 0.00% |
|
| 2018/03/20 | 1 | 151.50 | 1 | 153.00 | 151.50 | 0 | 2,407 | 0.00% |
|
| 2018/03/19 | 0 | 0.00 | 2 | 152.00 | 153.50 | -2 | 2,470 | -0.08% |
|
| 2018/03/16 | 1 | 151.00 | 1 | 159.00 | 151.00 | 0 | 2,505 | 0.00% |
|
| 2018/03/14 | 3 | 154.33 | 1 | 157.00 | 154.00 | 2 | 2,626 | 0.08% |
|
| 2018/03/13 | 2 | 153.50 | 2 | 153.00 | 156.00 | 0 | 2,720 | 0.00% |
|
| 2018/03/12 | 6 | 149.92 | 1 | 150.00 | 150.00 | 5 | 2,817 | 0.18% |
|
| 2018/03/09 | 1 | 151.00 | 0 | 0.00 | 145.00 | 1 | 2,830 | 0.04% |
|
| 2018/03/08 | 3 | 154.00 | 1 | 155.50 | 153.00 | 2 | 2,826 | 0.07% |
|
| 2018/03/07 | 6 | 152.33 | 14 | 153.96 | 151.50 | -8 | 2,915 | -0.27% |
|
| 2018/03/05 | 8 | 169.13 | 3 | 168.00 | 168.00 | 5 | 2,937 | 0.17% |
|
| 2018/03/01 | 1 | 166.50 | 4 | 164.00 | 165.50 | -3 | 3,029 | -0.10% |
|
| 2018/02/27 | 1 | 170.00 | 0 | 0.00 | 163.00 | 1 | 3,097 | 0.03% |
|
| 2018/02/22 | 1 | 161.00 | 2 | 161.75 | 162.00 | -1 | 3,147 | -0.03% |
|
| 2018/02/21 | 1 | 164.50 | 0 | 0.00 | 169.50 | 1 | 3,104 | 0.03% |
|
| 2018/02/12 | 1 | 162.00 | 0 | 0.00 | 161.00 | 1 | 3,074 | 0.03% |
|
| 2018/02/09 | 2 | 158.00 | 1 | 154.00 | 157.50 | 1 | 3,067 | 0.03% |
|
| 2018/02/08 | 11 | 167.59 | 11 | 170.45 | 165.50 | 0 | 3,057 | 0.00% |
|
| 2018/02/07 | 3 | 195.17 | 3 | 201.17 | 182.50 | 0 | 2,890 | 0.00% |
|
| 2018/02/06 | 2 | 206.25 | 0 | 0.00 | 198.00 | 2 | 2,812 | 0.07% |
|
| 2018/01/19 | 0 | 0.00 | 5 | 225.00 | 225.00 | -5 | 2,967 | -0.17% |
|
| 2018/01/18 | 5 | 230.80 | 5 | 226.50 | 226.50 | 0 | 2,970 | 0.00% |
|
| 2018/01/17 | 0 | 0.00 | 1 | 234.50 | 231.50 | -1 | 2,955 | -0.03% |
|
| 2018/01/12 | 5 | 224.00 | 5 | 225.50 | 223.00 | 0 | 2,961 | 0.00% |
|
| 2018/01/11 | 5 | 218.30 | 0 | 0.00 | 217.50 | 5 | 2,945 | 0.17% |
|
| 2018/01/10 | 0 | 0.00 | 5 | 222.00 | 221.50 | -5 | 2,956 | -0.17% |
|
| 2018/01/09 | 6 | 217.50 | 5 | 223.00 | 219.00 | 1 | 2,951 | 0.03% |
|
| 2018/01/08 | 6 | 225.25 | 0 | 0.00 | 220.50 | 6 | 2,921 | 0.21% |
|
| 2018/01/03 | 0 | 0.00 | 2 | 235.50 | 238.00 | -2 | 2,879 | -0.07% |
|
| 2018/01/02 | 0 | 0.00 | 5 | 227.50 | 232.00 | -5 | 2,861 | -0.17% |
|