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-土城 券商分點個股進出
群益金鼎-土城 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/04/25 | 6 | 802.50 | 9 | 787.44 | 770.00 | -3 | 10,404 | -0.03% |
|
| 2024/04/24 | 1.2 | 766.50 | 2 | 761.50 | 771.00 | -0.8 | 10,317 | -0.01% |
|
| 2024/04/23 | 8 | 712.11 | 3.2 | 715.47 | 701.00 | 4.8 | 10,331 | 0.05% |
|
| 2024/04/22 | 2 | 731.50 | 2 | 725.50 | 700.00 | 0 | 10,242 | 0.00% |
|
| 2024/04/19 | 4 | 775.50 | 2 | 776.00 | 777.00 | 2 | 10,115 | 0.02% |
|
| 2024/04/18 | 2 | 809.00 | 3.3 | 803.08 | 803.00 | -1.3 | 10,016 | -0.01% |
|
| 2024/04/17 | 1 | 772.00 | 1 | 777.00 | 799.00 | 0 | 9,910 | 0.00% |
|
| 2024/04/16 | 3.3 | 741.05 | 2 | 741.99 | 740.00 | 1.2 | 9,805 | 0.01% |
|
| 2024/04/15 | 2 | 789.00 | 3 | 795.33 | 776.00 | -1 | 9,696 | -0.01% |
|
| 2024/04/12 | 5 | 765.40 | 4 | 770.00 | 772.00 | 1 | 9,555 | 0.01% |
|
| 2024/04/11 | 7 | 782.43 | 6 | 780.67 | 757.00 | 1 | 9,445 | 0.01% |
|
| 2024/04/10 | 7 | 842.28 | 7 | 833.14 | 809.00 | 0 | 9,247 | 0.00% |
|
| 2024/04/09 | 4 | 857.47 | 4 | 853.50 | 865.00 | 0 | 9,125 | 0.00% |
|
| 2024/04/08 | 4 | 830.25 | 9 | 832.00 | 860.00 | -5 | 9,015 | -0.06% |
|
| 2024/04/03 | 1 | 742.00 | 1 | 763.15 | 796.00 | 0 | 8,955 | 0.00% |
|
| 2024/04/02 | 13 | 738.46 | 15 | 734.13 | 730.00 | -2 | 8,798 | -0.02% |
|
| 2024/03/29 | 4 | 684.23 | 4 | 683.75 | 689.00 | 0 | 8,521 | 0.00% |
|
| 2024/03/28 | 3 | 657.73 | 4 | 661.25 | 659.00 | -1 | 8,401 | -0.01% |
|
| 2024/03/27 | 1 | 676.00 | 1 | 660.00 | 680.00 | 0 | 8,334 | 0.00% |
|
| 2024/03/26 | 2.1 | 677.28 | 5.2 | 676.16 | 666.00 | -3.1 | 8,257 | -0.04% |
|
| 2024/03/25 | 1 | 710.00 | 1 | 720.00 | 698.00 | 0 | 8,150 | 0.00% |
|
| 2024/03/22 | 2 | 720.00 | 12 | 710.92 | 702.00 | -10 | 8,129 | -0.12% |
|
| 2024/03/21 | 1 | 675.00 | 2 | 698.50 | 696.00 | -1 | 8,034 | -0.01% |
|
| 2024/03/20 | 5 | 684.60 | 5 | 667.80 | 667.00 | 0 | 7,922 | 0.00% |
|
| 2024/03/19 | 3 | 692.67 | 5 | 667.20 | 655.00 | -2 | 7,808 | -0.03% |
|
| 2024/03/18 | 3.2 | 697.06 | 3 | 699.68 | 724.00 | 0.1 | 7,651 | 0.00% |
|
| 2024/03/15 | 16 | 688.63 | 15 | 680.20 | 670.00 | 1 | 7,494 | 0.01% |
|
| 2024/03/14 | 21.3 | 642.81 | 18.1 | 632.07 | 662.00 | 3.2 | 7,251 | 0.04% |
|
| 2024/03/13 | 5 | 691.40 | 8 | 700.80 | 677.00 | -3 | 6,979 | -0.04% |
|
| 2024/03/12 | 17 | 662.71 | 12 | 652.67 | 690.00 | 5 | 6,704 | 0.07% |
|
| 2024/03/11 | 2 | 628.00 | 1 | 594.70 | 628.00 | 1 | 6,504 | 0.02% |
|
| 2024/03/08 | 1.1 | 600.40 | 1 | 591.14 | 571.00 | 0.1 | 6,374 | 0.00% |
|
| 2024/03/07 | 16.1 | 632.71 | 10 | 606.40 | 591.00 | 6.1 | 6,179 | 0.10% |
|
| 2024/03/06 | 1 | 593.00 | 3 | 607.67 | 628.00 | -2 | 5,830 | -0.03% |
|
| 2024/03/05 | 2 | 574.50 | 10 | 573.40 | 571.00 | -8 | 5,655 | -0.14% |
|
| 2024/03/04 | 9 | 580.78 | 8.1 | 565.06 | 572.00 | 0.9 | 5,561 | 0.02% |
|
| 2024/03/01 | 4 | 547.25 | 4 | 555.00 | 559.00 | 0 | 5,465 | 0.00% |
|
| 2024/02/29 | 8 | 505.31 | 7 | 516.88 | 534.00 | 1 | 5,314 | 0.02% |
|
| 2024/02/27 | 4 | 486.75 | 6 | 478.74 | 496.00 | -2 | 5,161 | -0.04% |
|
| 2024/02/26 | 2 | 459.75 | 1 | 455.50 | 470.00 | 1 | 5,072 | 0.02% |
|
| 2024/02/23 | 2.1 | 468.24 | 2 | 464.48 | 457.50 | 0.1 | 5,054 | 0.00% |
|
| 2024/02/22 | 2 | 460.25 | 3 | 463.17 | 467.00 | -1 | 5,050 | -0.02% |
|
| 2024/02/21 | 1 | 444.50 | 2 | 439.54 | 445.00 | -1 | 5,032 | -0.02% |
|
| 2024/02/20 | 1 | 447.50 | 1 | 431.50 | 447.50 | 0 | 5,035 | 0.00% |
|
| 2024/02/19 | 2 | 445.25 | 2 | 448.49 | 441.50 | 0 | 5,163 | 0.00% |
|
| 2024/02/16 | 2 | 460.50 | 6 | 450.32 | 447.00 | -4 | 5,231 | -0.08% |
|
| 2024/02/15 | 2 | 448.75 | 2 | 450.77 | 469.00 | 0 | 5,141 | 0.00% |
|
| 2024/02/05 | 3 | 434.25 | 0 | 0.00 | 426.50 | 3 | 5,021 | 0.06% |
|
| 2024/02/02 | 0 | 0.00 | 0 | 422.00 | 425.00 | 0 | 4,886 | 0.00% |
|
| 2024/02/01 | 6 | 385.17 | 9 | 384.56 | 386.50 | -3 | 4,795 | -0.06% |
|
| 2024/01/31 | 20 | 379.10 | 18 | 379.64 | 376.50 | 2 | 4,829 | 0.04% |
|
| 2024/01/30 | 10 | 389.02 | 5 | 393.30 | 392.50 | 5 | 4,771 | 0.11% |
|
| 2024/01/29 | 2 | 375.25 | 2 | 362.75 | 374.00 | 0 | 4,522 | 0.00% |
|
| 2024/01/26 | 3 | 358.50 | 3.1 | 357.89 | 356.00 | -0.1 | 4,441 | 0.00% |
|
| 2024/01/25 | 3 | 376.50 | 3 | 373.83 | 370.00 | 0 | 4,442 | 0.00% |
|
| 2024/01/24 | 2 | 376.75 | 2 | 372.00 | 372.00 | 0 | 4,416 | 0.00% |
|
| 2024/01/23 | 1 | 378.00 | 1 | 375.00 | 375.00 | 0 | 4,437 | 0.00% |
|
| 2024/01/22 | 3.1 | 373.89 | 4 | 379.00 | 386.00 | -1 | 4,404 | -0.02% |
|
| 2024/01/19 | 1 | 353.00 | 2 | 354.50 | 357.50 | -1 | 4,275 | -0.02% |
|
| 2024/01/17 | 1 | 346.50 | 1 | 344.00 | 342.00 | 0 | 4,253 | 0.00% |
|
| 2024/01/16 | 0 | 0.00 | 2 | 337.00 | 338.50 | -2 | 4,244 | -0.05% |
|
| 2024/01/15 | 1 | 331.00 | 0 | 0.00 | 336.00 | 1 | 4,248 | 0.02% |
|
| 2024/01/12 | 3 | 333.00 | 3 | 333.50 | 333.00 | 0 | 4,300 | 0.00% |
|
| 2024/01/11 | 1 | 324.00 | 0 | 0.00 | 331.50 | 1 | 4,306 | 0.02% |
|
| 2024/01/09 | 5 | 319.60 | 5 | 322.90 | 318.50 | 0 | 4,407 | 0.00% |
|
| 2024/01/08 | 0 | 0.00 | 0 | 323.00 | 324.50 | 0 | 4,429 | 0.00% |
|
| 2024/01/04 | 2 | 333.50 | 2 | 330.75 | 332.00 | 0 | 4,496 | 0.00% |
|
| 2024/01/03 | 1 | 344.50 | 1 | 344.00 | 337.50 | 0 | 4,532 | 0.00% |
|
| 2024/01/02 | 6 | 348.17 | 6 | 349.00 | 344.50 | 0 | 4,576 | 0.00% |
|
| 2023/12/29 | 2 | 350.50 | 3 | 352.17 | 352.50 | -1 | 4,609 | -0.02% |
|
| 2023/12/28 | 2 | 349.00 | 2 | 350.00 | 347.00 | 0 | 4,574 | 0.00% |
|
| 2023/12/27 | 1 | 348.00 | 2 | 351.50 | 350.50 | -1 | 4,624 | -0.02% |
|
| 2023/12/26 | 2 | 343.50 | 1 | 342.50 | 343.50 | 1 | 4,687 | 0.02% |
|
| 2023/12/25 | 1 | 344.00 | 1 | 345.50 | 346.00 | 0 | 4,807 | 0.00% |
|
| 2023/12/22 | 3 | 343.67 | 3 | 340.00 | 339.00 | 0 | 4,867 | 0.00% |
|
| 2023/12/21 | 8 | 342.06 | 8 | 336.31 | 343.00 | 0 | 4,968 | 0.00% |
|
| 2023/12/20 | 12 | 342.92 | 12 | 341.96 | 342.50 | 0 | 5,036 | 0.00% |
|
| 2023/12/19 | 8 | 335.44 | 8 | 342.63 | 335.50 | 0 | 5,124 | 0.00% |
|
| 2023/12/18 | 3.5 | 342.01 | 4 | 338.75 | 342.50 | -0.5 | 5,184 | -0.01% |
|
| 2023/12/15 | 10.5 | 333.14 | 8 | 332.50 | 332.50 | 2.5 | 5,294 | 0.05% |
|
| 2023/12/14 | 0 | 0.00 | 1 | 344.00 | 339.00 | -1 | 5,393 | -0.02% |
|
| 2023/12/13 | 2 | 339.50 | 2 | 340.50 | 339.00 | 0 | 5,518 | 0.00% |
|
| 2023/12/12 | 4 | 342.00 | 4 | 343.75 | 343.00 | 0 | 5,646 | 0.00% |
|
| 2023/12/11 | 2 | 344.00 | 1 | 343.00 | 343.00 | 1 | 5,828 | 0.02% |
|
| 2023/12/08 | 3 | 345.83 | 4 | 344.00 | 341.00 | -1 | 5,891 | -0.02% |
|
| 2023/12/07 | 1 | 349.00 | 1 | 346.00 | 346.00 | 0 | 5,949 | 0.00% |
|
| 2023/12/05 | 2 | 342.50 | 2 | 344.75 | 340.50 | 0 | 6,176 | 0.00% |
|
| 2023/12/04 | 2 | 351.25 | 2 | 346.75 | 346.00 | 0 | 6,284 | 0.00% |
|
| 2023/12/01 | 0 | 0.00 | 0.1 | 358.00 | 356.50 | -0.1 | 6,467 | 0.00% |
|
| 2023/11/30 | 2 | 364.25 | 1 | 364.50 | 366.00 | 1 | 6,629 | 0.02% |
|
| 2023/11/28 | 1 | 349.50 | 1 | 352.50 | 362.00 | 0 | 6,763 | 0.00% |
|
| 2023/11/27 | 2 | 352.00 | 1 | 354.00 | 350.00 | 1 | 6,769 | 0.01% |
|
| 2023/11/24 | 1 | 373.50 | 1 | 375.00 | 370.50 | 0 | 6,746 | 0.00% |
|
| 2023/11/22 | 2.1 | 381.85 | 2 | 382.00 | 379.50 | 0.1 | 6,703 | 0.00% |
|
| 2023/11/21 | 2 | 377.50 | 3 | 378.67 | 386.50 | -1 | 6,736 | -0.01% |
|
| 2023/11/20 | 4 | 362.88 | 3 | 362.00 | 376.00 | 1 | 6,861 | 0.01% |
|
| 2023/11/17 | 1 | 347.50 | 1 | 349.00 | 350.00 | 0 | 6,775 | 0.00% |
|
| 2023/11/16 | 8 | 341.31 | 8 | 343.44 | 347.50 | 0 | 6,796 | 0.00% |
|
| 2023/11/15 | 6 | 337.75 | 7 | 338.86 | 333.00 | -1 | 6,740 | -0.01% |
|
| 2023/11/14 | 1 | 333.50 | 1.1 | 336.07 | 336.00 | -0.1 | 6,785 | 0.00% |
|
| 2023/11/10 | 3 | 328.50 | 2.1 | 331.99 | 330.00 | 0.9 | 6,911 | 0.01% |
|
| 2023/11/09 | 2.1 | 330.24 | 5.1 | 331.89 | 334.00 | -3 | 6,959 | -0.04% |
|
| 2023/11/08 | 10.1 | 327.12 | 9 | 327.39 | 330.00 | 1.1 | 6,941 | 0.02% |
|
| 2023/11/07 | 1.1 | 310.43 | 1 | 313.50 | 316.50 | 0.1 | 6,835 | 0.00% |
|
| 2023/11/06 | 3 | 304.00 | 3 | 306.50 | 313.00 | 0 | 6,946 | 0.00% |
|
| 2023/11/03 | 1 | 297.50 | 1 | 299.50 | 297.00 | 0 | 7,100 | 0.00% |
|
| 2023/11/02 | 2 | 295.25 | 2 | 296.25 | 297.50 | 0 | 7,387 | 0.00% |
|
| 2023/11/01 | 5 | 282.70 | 5 | 283.50 | 283.50 | 0 | 7,517 | 0.00% |
|
| 2023/10/31 | 1 | 285.50 | 2 | 284.00 | 284.50 | -1 | 7,648 | -0.01% |
|
| 2023/10/30 | 4 | 296.88 | 3 | 297.67 | 297.50 | 1 | 7,790 | 0.01% |
|
| 2023/10/27 | 13 | 302.35 | 9 | 299.39 | 297.00 | 4 | 7,908 | 0.05% |
|
| 2023/10/26 | 5 | 310.50 | 8 | 311.25 | 309.00 | -3 | 8,293 | -0.04% |
|
| 2023/10/25 | 8 | 314.31 | 8 | 313.19 | 314.00 | 0 | 8,352 | 0.00% |
|
| 2023/10/24 | 10 | 304.50 | 10 | 304.60 | 312.00 | 0 | 8,414 | 0.00% |
|
| 2023/10/23 | 3 | 306.83 | 4 | 304.88 | 300.50 | -1 | 8,413 | -0.01% |
|
| 2023/10/20 | 5 | 303.10 | 6 | 307.25 | 310.00 | -1 | 8,668 | -0.01% |
|
| 2023/10/19 | 6 | 299.58 | 7 | 301.14 | 308.50 | -1 | 8,905 | -0.01% |
|
| 2023/10/18 | 5 | 300.40 | 2 | 298.25 | 298.50 | 3 | 9,100 | 0.03% |
|
| 2023/10/17 | 3 | 316.00 | 3 | 313.00 | 310.50 | 0 | 9,134 | 0.00% |
|
| 2023/10/16 | 3 | 314.50 | 3 | 315.33 | 320.50 | 0 | 9,131 | 0.00% |
|
| 2023/10/13 | 2 | 318.25 | 2 | 317.50 | 317.50 | 0 | 9,165 | 0.00% |
|
| 2023/10/12 | 1 | 327.50 | 1 | 326.00 | 330.00 | 0 | 9,150 | 0.00% |
|
| 2023/10/11 | 2 | 322.25 | 12 | 330.63 | 318.00 | -10 | 9,180 | -0.11% |
|
| 2023/10/06 | 15 | 326.93 | 5 | 329.30 | 326.00 | 10 | 9,272 | 0.11% |
|
| 2023/10/05 | 3 | 328.00 | 4 | 328.50 | 331.00 | -1 | 9,353 | -0.01% |
|
| 2023/10/04 | 15 | 321.00 | 0 | 0.00 | 321.00 | 15 | 9,347 | 0.16% |
|
| 2023/10/03 | 2 | 327.48 | 1 | 325.50 | 322.50 | 1 | 9,362 | 0.01% |
|
| 2023/10/02 | 19 | 327.68 | 24 | 328.54 | 330.00 | -5 | 9,380 | -0.05% |
|
| 2023/09/28 | 22 | 323.11 | 15 | 320.20 | 319.00 | 7 | 9,358 | 0.07% |
|
| 2023/09/27 | 6 | 316.08 | 6 | 315.67 | 318.00 | 0 | 9,285 | 0.00% |
|
| 2023/09/26 | 6 | 318.58 | 22 | 319.14 | 315.50 | -16 | 9,325 | -0.17% |
|
| 2023/09/25 | 3 | 310.83 | 3 | 311.83 | 312.50 | 0 | 9,206 | 0.00% |
|
| 2023/09/22 | 6 | 307.33 | 6 | 306.75 | 310.00 | 0 | 9,217 | 0.00% |
|
| 2023/09/21 | 6 | 295.83 | 7 | 297.21 | 308.50 | -1 | 9,109 | -0.01% |
|
| 2023/09/20 | 8 | 305.06 | 10 | 308.00 | 302.50 | -2 | 9,014 | -0.02% |
|
| 2023/09/19 | 18 | 312.89 | 15 | 312.17 | 309.00 | 3 | 8,987 | 0.03% |
|
| 2023/09/18 | 39 | 327.37 | 14 | 322.64 | 311.00 | 25 | 8,904 | 0.28% |
|
| 2023/09/15 | 9 | 340.67 | 13 | 342.65 | 344.00 | -4 | 8,798 | -0.05% |
|
| 2023/09/14 | 6 | 336.42 | 30.7 | 340.93 | 343.00 | -24.7 | 8,747 | -0.28% |
|
| 2023/09/13 | 5 | 309.90 | 5 | 311.30 | 317.50 | 0 | 8,606 | 0.00% |
|
| 2023/09/12 | 8 | 313.31 | 6 | 313.83 | 309.50 | 2 | 8,622 | 0.02% |
|
| 2023/09/11 | 4 | 319.63 | 4 | 323.25 | 314.00 | 0 | 8,627 | 0.00% |
|
| 2023/09/08 | 8 | 335.31 | 8 | 332.81 | 326.50 | 0 | 8,549 | 0.00% |
|
| 2023/09/07 | 7 | 334.86 | 14.1 | 332.77 | 340.00 | -7.1 | 8,477 | -0.08% |
|
| 2023/09/06 | 9 | 321.94 | 15 | 326.90 | 336.00 | -6 | 8,392 | -0.07% |
|
| 2023/09/05 | 17 | 314.21 | 20.1 | 315.13 | 320.00 | -3.1 | 8,294 | -0.04% |
|
| 2023/09/04 | 2 | 301.00 | 5 | 297.30 | 306.00 | -3 | 8,180 | -0.04% |
|
| 2023/09/01 | 2 | 284.25 | 3 | 286.50 | 287.00 | -1 | 8,142 | -0.01% |
|
| 2023/08/31 | 1 | 279.01 | 1 | 281.00 | 286.00 | 0 | 8,224 | 0.00% |
|
| 2023/08/30 | 3 | 285.50 | 3 | 284.67 | 283.50 | 0 | 8,329 | 0.00% |
|
| 2023/08/29 | 3 | 288.83 | 3 | 286.33 | 285.00 | 0 | 8,547 | 0.00% |
|
| 2023/08/28 | 4 | 289.63 | 1 | 281.50 | 286.50 | 3 | 8,552 | 0.04% |
|
| 2023/08/25 | 4.1 | 301.10 | 3 | 298.33 | 294.50 | 1.1 | 8,532 | 0.01% |
|
| 2023/08/24 | 20 | 313.45 | 21.1 | 314.49 | 308.50 | -1.1 | 8,511 | -0.01% |
|
| 2023/08/23 | 11 | 309.27 | 10 | 305.00 | 305.00 | 1 | 8,381 | 0.01% |
|
| 2023/08/22 | 2 | 311.25 | 4 | 312.75 | 309.00 | -2 | 8,528 | -0.02% |
|
| 2023/08/21 | 3 | 308.67 | 4 | 311.75 | 307.00 | -1 | 8,646 | -0.01% |
|
| 2023/08/18 | 15 | 312.37 | 5 | 309.20 | 302.00 | 10 | 8,549 | 0.12% |
|
| 2023/08/17 | 2 | 304.25 | 4 | 305.87 | 312.50 | -2 | 8,447 | -0.02% |
|
| 2023/08/16 | 4 | 286.13 | 3 | 286.67 | 294.00 | 1 | 8,366 | 0.01% |
|
| 2023/08/15 | 1 | 288.50 | 3 | 284.83 | 284.00 | -2 | 8,430 | -0.02% |
|
| 2023/08/14 | 3 | 274.00 | 1 | 280.50 | 275.00 | 2 | 8,459 | 0.02% |
|
| 2023/08/11 | 2 | 278.01 | 1 | 282.00 | 277.50 | 1 | 8,515 | 0.01% |
|
| 2023/08/10 | 7 | 277.21 | 9 | 284.00 | 273.00 | -2 | 8,514 | -0.02% |
|
| 2023/08/09 | 19 | 306.60 | 14 | 304.43 | 298.00 | 5 | 8,517 | 0.06% |
|
| 2023/08/08 | 10 | 306.35 | 8.1 | 311.77 | 311.50 | 1.9 | 8,360 | 0.02% |
|
| 2023/08/07 | 1 | 277.51 | 2 | 287.00 | 299.00 | -1 | 8,127 | -0.01% |
|
| 2023/08/04 | 7 | 258.57 | 5 | 260.50 | 272.00 | 2 | 8,034 | 0.02% |
|
| 2023/08/02 | 9 | 261.83 | 11 | 263.50 | 257.50 | -2 | 8,062 | -0.02% |
|
| 2023/08/01 | 59 | 286.18 | 8 | 285.81 | 280.00 | 51 | 8,060 | 0.63% |
|
| 2023/07/31 | 16 | 318.51 | 20 | 318.08 | 288.50 | -4 | 8,114 | -0.05% |
|
| 2023/07/28 | 2 | 299.51 | 4 | 300.88 | 312.50 | -2 | 7,714 | -0.03% |
|
| 2023/07/27 | 12 | 312.17 | 14 | 311.57 | 304.00 | -2 | 7,707 | -0.03% |
|
| 2023/07/26 | 6 | 306.00 | 6 | 305.25 | 307.00 | 0 | 7,676 | 0.00% |
|
| 2023/07/25 | 15.1 | 328.16 | 10.1 | 322.60 | 305.00 | 5 | 7,744 | 0.06% |
|
| 2023/07/24 | 19.8 | 323.98 | 37.1 | 323.50 | 338.00 | -17.3 | 7,613 | -0.23% |
|
| 2023/07/21 | 7 | 302.21 | 36 | 299.72 | 307.50 | -29 | 7,361 | -0.39% |
|
| 2023/07/20 | 8 | 293.44 | 8 | 287.00 | 288.00 | 0 | 7,198 | 0.00% |
|
| 2023/07/19 | 14 | 289.96 | 4 | 287.50 | 283.50 | 10 | 7,122 | 0.14% |
|
| 2023/07/18 | 35 | 287.86 | 1 | 297.50 | 293.00 | 34 | 7,143 | 0.48% |
|
| 2023/07/17 | 1 | 293.03 | 0 | 0.00 | 295.50 | 1 | 7,117 | 0.01% |
|
| 2023/07/14 | 1 | 292.50 | 7 | 299.50 | 300.00 | -6 | 7,105 | -0.08% |
|
| 2023/07/13 | 3 | 311.17 | 8 | 310.88 | 297.00 | -5 | 7,188 | -0.07% |
|
| 2023/07/12 | 0 | 300.00 | 14 | 298.43 | 296.50 | -14 | 7,056 | -0.20% |
|
| 2023/07/11 | 2 | 280.25 | 0 | 0.00 | 278.50 | 2 | 6,952 | 0.03% |
|
| 2023/07/10 | 1 | 282.49 | 2 | 282.25 | 278.50 | -1 | 6,933 | -0.01% |
|
| 2023/07/07 | 0 | 295.40 | 1 | 298.50 | 282.00 | -1 | 6,950 | -0.01% |
|
| 2023/07/06 | 8 | 303.69 | 5 | 304.50 | 296.50 | 3 | 7,025 | 0.04% |
|
| 2023/07/05 | 7 | 318.50 | 3 | 318.17 | 314.50 | 4 | 7,083 | 0.06% |
|
| 2023/07/04 | 3 | 324.33 | 19 | 327.53 | 323.50 | -16 | 7,113 | -0.22% |
|
| 2023/07/03 | 1 | 301.50 | 7 | 315.29 | 319.50 | -6 | 7,094 | -0.08% |
|
| 2023/06/30 | 4 | 297.00 | 3 | 296.67 | 297.00 | 1 | 7,073 | 0.01% |
|
| 2023/06/28 | 1 | 280.50 | 1 | 274.50 | 275.00 | 0 | 7,299 | 0.00% |
|
| 2023/06/27 | 3 | 287.67 | 3 | 279.33 | 276.50 | 0 | 7,409 | 0.00% |
|
| 2023/06/26 | 3 | 292.33 | 3 | 293.17 | 296.00 | 0 | 7,420 | 0.00% |
|
| 2023/06/21 | 0 | 0.00 | 6 | 292.50 | 292.50 | -6 | 7,421 | -0.08% |
|
| 2023/06/20 | 2 | 294.00 | 7 | 294.14 | 294.50 | -5 | 7,438 | -0.07% |
|
| 2023/06/19 | 2 | 285.00 | 2 | 286.00 | 286.50 | 0 | 7,596 | 0.00% |
|
| 2023/06/16 | 4 | 295.75 | 4 | 291.13 | 291.50 | 0 | 7,634 | 0.00% |
|
| 2023/06/15 | 2 | 300.75 | 2 | 300.50 | 300.50 | 0 | 7,574 | 0.00% |
|
| 2023/06/14 | 3 | 292.33 | 3 | 292.50 | 291.00 | 0 | 7,464 | 0.00% |
|
| 2023/06/13 | 83 | 291.89 | 2 | 295.75 | 295.00 | 81 | 7,416 | 1.09% |
|
| 2023/06/12 | 2 | 293.00 | 2 | 292.75 | 291.00 | 0 | 7,295 | 0.00% |
|
| 2023/06/09 | 14 | 294.86 | 16 | 297.22 | 298.50 | -2 | 7,232 | -0.03% |
|
| 2023/06/08 | 1 | 286.00 | 1 | 288.00 | 286.00 | 0 | 7,114 | 0.00% |
|
| 2023/06/07 | 2 | 285.00 | 7 | 292.36 | 295.00 | -5 | 7,039 | -0.07% |
|
| 2023/06/06 | 3 | 287.50 | 13 | 288.46 | 285.00 | -10 | 6,961 | -0.14% |
|
| 2023/06/05 | 3 | 278.17 | 2 | 277.00 | 280.00 | 1 | 6,833 | 0.01% |
|
| 2023/06/02 | 7 | 284.42 | 45 | 284.67 | 285.50 | -38 | 6,687 | -0.57% |
|
| 2023/06/01 | 8 | 269.13 | 1 | 272.00 | 269.00 | 7 | 6,453 | 0.11% |
|
| 2023/05/31 | 4 | 272.25 | 5 | 269.10 | 270.00 | -1 | 6,407 | -0.02% |
|
| 2023/05/30 | 6 | 269.50 | 6 | 268.75 | 271.50 | 0 | 6,360 | 0.00% |
|
| 2023/05/29 | 4 | 277.63 | 5 | 274.10 | 273.50 | -1 | 6,295 | -0.02% |
|
| 2023/05/26 | 11 | 277.55 | 26 | 277.75 | 279.00 | -15 | 6,199 | -0.24% |
|
| 2023/05/25 | 17 | 265.88 | 24 | 269.83 | 274.00 | -7 | 5,998 | -0.12% |
|
| 2023/05/24 | 1 | 248.00 | 3 | 250.67 | 252.00 | -2 | 5,802 | -0.03% |
|
| 2023/05/23 | 3 | 249.67 | 5 | 249.20 | 249.00 | -2 | 5,767 | -0.03% |
|
| 2023/05/22 | 4 | 255.63 | 11 | 255.41 | 252.50 | -7 | 5,704 | -0.12% |
|
| 2023/05/19 | 20 | 259.45 | 15 | 254.63 | 262.50 | 5 | 5,627 | 0.09% |
|
| 2023/05/18 | 5 | 253.70 | 3 | 254.33 | 258.00 | 2 | 5,509 | 0.04% |
|
| 2023/05/17 | 6 | 247.58 | 1 | 251.50 | 248.50 | 5 | 5,441 | 0.09% |
|
| 2023/05/16 | 2 | 237.00 | 1 | 234.50 | 238.00 | 1 | 5,372 | 0.02% |
|
| 2023/05/15 | 12 | 237.17 | 17 | 233.29 | 231.50 | -5 | 5,272 | -0.09% |
|
| 2023/05/12 | 6 | 245.83 | 6 | 247.33 | 248.50 | 0 | 5,121 | 0.00% |
|
| 2023/05/11 | 5 | 248.80 | 25 | 247.92 | 247.00 | -20 | 5,028 | -0.40% |
|
| 2023/05/10 | 4 | 250.25 | 4 | 252.63 | 251.00 | 0 | 4,957 | 0.00% |
|
| 2023/05/09 | 11 | 249.00 | 16 | 248.56 | 255.50 | -5 | 4,880 | -0.10% |
|
| 2023/05/08 | 12.1 | 249.51 | 13 | 241.00 | 250.00 | -1 | 4,692 | -0.02% |
|
| 2023/05/05 | 36 | 242.57 | 12 | 245.67 | 240.50 | 24 | 4,491 | 0.53% |
|
| 2023/05/04 | 18 | 240.00 | 18 | 235.03 | 235.50 | 0 | 4,259 | 0.00% |
|
| 2023/05/03 | 8 | 241.44 | 13 | 239.69 | 233.50 | -5 | 4,119 | -0.12% |
|
| 2023/05/02 | 10 | 250.80 | 8 | 251.25 | 249.00 | 2 | 4,015 | 0.05% |
|
| 2023/04/28 | 6 | 248.08 | 5 | 248.60 | 248.00 | 1 | 3,927 | 0.03% |
|
| 2023/04/27 | 7 | 238.36 | 4 | 238.13 | 249.00 | 3 | 3,765 | 0.08% |
|
| 2023/04/26 | 4 | 228.00 | 5 | 229.10 | 229.00 | -1 | 3,599 | -0.03% |
|
| 2023/04/24 | 2 | 237.50 | 2 | 236.00 | 237.00 | 0 | 3,459 | 0.00% |
|
| 2023/04/21 | 74 | 234.84 | 6 | 231.00 | 231.50 | 68 | 3,416 | 1.99% |
|
| 2023/04/19 | 1 | 244.00 | 1 | 248.00 | 243.00 | 0 | 3,255 | 0.00% |
|
| 2023/04/18 | 4 | 250.88 | 5 | 250.20 | 249.00 | -1 | 3,217 | -0.03% |
|
| 2023/04/17 | 1 | 251.00 | 10 | 251.00 | 251.00 | -9 | 3,050 | -0.30% |
|
| 2023/04/14 | 1 | 248.50 | 1 | 250.00 | 247.50 | 0 | 3,005 | 0.00% |
|
| 2023/04/13 | 5 | 250.70 | 5 | 249.10 | 249.00 | 0 | 2,949 | 0.00% |
|
| 2023/04/12 | 3 | 251.33 | 4 | 254.00 | 254.50 | -1 | 2,866 | -0.03% |
|
| 2023/04/11 | 13 | 247.27 | 17 | 248.50 | 250.00 | -4 | 2,760 | -0.14% |
|
| 2023/04/10 | 3 | 236.00 | 12 | 240.42 | 245.00 | -9 | 2,591 | -0.35% |
|
| 2023/04/07 | 10 | 228.05 | 6 | 227.42 | 230.00 | 4 | 2,418 | 0.17% |
|
| 2023/04/06 | 7 | 226.50 | 37 | 227.55 | 226.00 | -30 | 2,317 | -1.29% |
|
| 2023/03/31 | 0 | 0.00 | 11 | 223.23 | 220.50 | -11 | 2,209 | -0.50% |
|
| 2023/03/30 | 4 | 221.75 | 2 | 220.50 | 222.00 | 2 | 2,176 | 0.09% |
|
| 2023/03/29 | 2 | 217.75 | 6 | 217.33 | 216.00 | -4 | 2,063 | -0.19% |
|
| 2023/03/28 | 4 | 209.63 | 4 | 210.25 | 209.00 | 0 | 1,846 | 0.00% |
|
| 2023/03/27 | 6 | 203.00 | 6 | 203.35 | 213.50 | 0 | 1,714 | 0.00% |
|
| 2023/03/24 | 2 | 190.75 | 13 | 191.15 | 194.50 | -11 | 1,618 | -0.68% |
|
| 2023/03/23 | 17 | 191.26 | 5.1 | 190.96 | 192.00 | 11.9 | 1,607 | 0.74% |
|
| 2023/03/22 | 12 | 187.42 | 14 | 189.64 | 192.00 | -2 | 1,608 | -0.12% |
|
| 2023/03/21 | 3 | 176.83 | 6 | 176.33 | 178.50 | -3 | 1,387 | -0.22% |
|
| 2023/03/20 | 20 | 167.83 | 30 | 168.68 | 168.50 | -10 | 1,293 | -0.77% |
|
| 2023/03/13 | 0.1 | 158.60 | 1 | 154.00 | 159.00 | -0.9 | 1,340 | -0.07% |
|
| 2023/03/10 | 0 | 0.00 | 2 | 160.50 | 159.50 | -2 | 1,339 | -0.15% |
|
| 2023/03/09 | 10 | 163.65 | 10 | 163.15 | 163.50 | 0 | 1,371 | 0.00% |
|
| 2023/03/07 | 1 | 165.50 | 0 | 0.00 | 166.50 | 1 | 1,398 | 0.07% |
|
| 2023/03/03 | 1 | 162.00 | 0 | 0.00 | 162.00 | 1 | 1,423 | 0.07% |
|
| 2023/03/01 | 0 | 0.00 | 2 | 161.50 | 162.00 | -2 | 1,499 | -0.13% |
|
| 2023/02/24 | 2 | 161.00 | 2 | 161.50 | 161.00 | 0 | 1,553 | 0.00% |
|
| 2023/02/23 | 2 | 158.50 | 0 | 0.00 | 159.00 | 2 | 1,589 | 0.13% |
|
| 2023/02/22 | 0 | 0.00 | 3 | 163.00 | 159.00 | -3 | 1,616 | -0.19% |
|
| 2023/02/21 | 1 | 166.01 | 3 | 168.00 | 165.00 | -2 | 1,605 | -0.12% |
|
| 2023/02/20 | 1 | 168.50 | 7 | 171.07 | 168.00 | -6 | 1,602 | -0.37% |
|
| 2023/02/16 | 1 | 168.00 | 1 | 169.00 | 170.50 | 0 | 1,622 | 0.00% |
|
| 2023/02/15 | 6 | 170.33 | 6 | 169.42 | 168.00 | 0 | 1,623 | 0.00% |
|
| 2023/02/14 | 15 | 169.33 | 2 | 169.00 | 169.50 | 13 | 1,573 | 0.83% |
|
| 2023/02/13 | 0 | 0.00 | 0 | 159.50 | 158.00 | 0 | 1,513 | 0.00% |
|
| 2023/02/10 | 0 | 0.00 | 2 | 158.00 | 157.50 | -2 | 1,527 | -0.13% |
|
| 2023/02/08 | 0 | 0.00 | 0.1 | 164.00 | 163.50 | -0.1 | 1,539 | 0.00% |
|
| 2023/02/07 | 0.1 | 162.00 | 0.1 | 165.50 | 165.00 | -0.1 | 1,534 | 0.00% |
|
| 2023/02/06 | 0 | 0.00 | 1 | 162.50 | 163.00 | -1 | 1,518 | -0.07% |
|
| 2023/02/02 | 0.1 | 160.50 | 0 | 0.00 | 160.50 | 0.1 | 1,509 | 0.01% |
|
| 2023/01/13 | 0 | 147.50 | 0 | 0.00 | 147.50 | 0 | 1,526 | 0.00% |
|
| 2023/01/12 | 1 | 150.00 | 1 | 150.50 | 150.50 | 0 | 1,539 | 0.00% |
|
| 2023/01/04 | 1 | 151.00 | 1 | 150.00 | 150.00 | 0 | 1,665 | 0.00% |
|
| 2022/12/28 | 1 | 145.50 | 1 | 145.01 | 145.00 | 0 | 1,900 | 0.00% |
|
| 2022/12/26 | 0 | 149.50 | 0 | 0.00 | 148.50 | 0 | 2,003 | 0.00% |
|
| 2022/12/21 | 1 | 150.00 | 0 | 0.00 | 147.00 | 1 | 2,091 | 0.05% |
|
| 2022/12/20 | 2 | 150.00 | 2 | 147.75 | 147.50 | 0 | 2,112 | 0.00% |
|
| 2022/12/19 | 1 | 155.50 | 1 | 155.50 | 155.50 | 0 | 2,125 | 0.00% |
|
| 2022/12/16 | 3 | 159.33 | 1 | 159.50 | 158.50 | 2 | 2,141 | 0.09% |
|
| 2022/12/15 | 0 | 0.00 | 5 | 166.10 | 167.00 | -5 | 2,125 | -0.24% |
|
| 2022/12/14 | 8 | 162.25 | 3 | 162.67 | 163.50 | 5 | 2,132 | 0.23% |
|
| 2022/12/13 | 1 | 159.00 | 1 | 157.00 | 156.50 | 0 | 2,135 | 0.00% |
|
| 2022/12/12 | 1 | 152.00 | 1 | 154.00 | 154.00 | 0 | 2,117 | 0.00% |
|
| 2022/12/09 | 1 | 155.50 | 1 | 156.50 | 158.50 | 0 | 2,122 | 0.00% |
|
| 2022/12/08 | 0 | 0.00 | 4 | 153.25 | 157.00 | -4 | 2,143 | -0.19% |
|
| 2022/12/07 | 7 | 153.86 | 6 | 153.67 | 152.50 | 1 | 2,183 | 0.05% |
|
| 2022/12/06 | 2 | 156.50 | 10 | 155.90 | 157.50 | -8 | 2,173 | -0.37% |
|
| 2022/12/05 | 8 | 159.00 | 1 | 158.50 | 159.00 | 7 | 2,206 | 0.32% |
|
| 2022/12/02 | 2 | 156.75 | 1 | 156.50 | 156.50 | 1 | 2,192 | 0.05% |
|
| 2022/12/01 | 3 | 159.00 | 17 | 158.56 | 158.00 | -14 | 2,189 | -0.64% |
|
| 2022/11/30 | 16 | 155.91 | 0 | 0.00 | 155.50 | 16 | 2,181 | 0.73% |
|
| 2022/11/29 | 3 | 150.83 | 3 | 150.33 | 150.00 | 0 | 2,181 | 0.00% |
|
| 2022/11/28 | 1 | 151.00 | 1 | 150.50 | 150.50 | 0 | 2,203 | 0.00% |
|
| 2022/11/24 | 3 | 151.50 | 4 | 153.00 | 153.00 | -1 | 2,179 | -0.05% |
|
| 2022/11/23 | 1 | 150.50 | 0 | 0.00 | 152.00 | 1 | 2,156 | 0.05% |
|
| 2022/11/21 | 5 | 150.90 | 4 | 151.00 | 152.00 | 1 | 2,108 | 0.05% |
|
| 2022/11/15 | 1 | 140.00 | 1 | 140.50 | 141.50 | 0 | 2,105 | 0.00% |
|
| 2022/11/10 | 0 | 0.00 | 8 | 136.00 | 136.50 | -8 | 2,181 | -0.37% |
|
| 2022/11/09 | 8 | 135.00 | 0 | 0.00 | 135.00 | 8 | 2,209 | 0.36% |
|
| 2022/11/08 | 1 | 133.00 | 22 | 130.98 | 130.50 | -21 | 2,253 | -0.93% |
|
| 2022/11/07 | 21 | 132.71 | 61 | 128.21 | 131.00 | -40 | 2,295 | -1.74% |
|
| 2022/11/04 | 20 | 126.50 | 0 | 0.00 | 127.00 | 20 | 2,376 | 0.84% |
|
| 2022/11/03 | 21 | 127.26 | 8 | 124.13 | 127.00 | 13 | 2,437 | 0.53% |
|
| 2022/11/02 | 12 | 126.29 | 0 | 0.00 | 126.00 | 12 | 2,483 | 0.48% |
|
| 2022/11/01 | 11 | 124.00 | 0 | 0.00 | 124.00 | 11 | 2,567 | 0.43% |
|
| 2022/10/31 | 10 | 120.50 | 5 | 119.50 | 120.00 | 5 | 2,689 | 0.19% |
|
| 2022/10/28 | 3 | 121.33 | 3 | 121.33 | 117.00 | 0 | 2,821 | 0.00% |
|
| 2022/10/20 | 0 | 120.00 | 0 | 0.00 | 119.50 | 0 | 3,049 | 0.00% |
|
| 2022/10/19 | 10 | 124.50 | 10 | 123.00 | 122.00 | 0 | 3,061 | 0.00% |
|
| 2022/10/18 | 0 | 0.00 | 6 | 123.00 | 122.00 | -6 | 3,099 | -0.19% |
|
| 2022/10/17 | 2 | 113.25 | 1 | 115.50 | 118.00 | 1 | 3,126 | 0.03% |
|
| 2022/10/12 | 5 | 120.50 | 0 | 0.00 | 122.00 | 5 | 3,179 | 0.16% |
|
| 2022/10/07 | 3 | 135.17 | 3 | 135.33 | 133.50 | 0 | 3,167 | 0.00% |
|
| 2022/10/06 | 2 | 138.50 | 2 | 137.25 | 137.00 | 0 | 3,213 | 0.00% |
|
| 2022/10/05 | 2 | 143.25 | 2 | 142.50 | 144.00 | 0 | 3,183 | 0.00% |
|
| 2022/10/04 | 2 | 137.75 | 2 | 138.25 | 142.50 | 0 | 3,175 | 0.00% |
|
| 2022/09/29 | 1 | 136.00 | 1 | 137.00 | 137.00 | 0 | 3,532 | 0.00% |
|
| 2022/09/28 | 1 | 141.50 | 1 | 135.50 | 135.50 | 0 | 3,633 | 0.00% |
|
| 2022/09/26 | 1 | 151.00 | 2 | 149.75 | 147.00 | -1 | 3,639 | -0.03% |
|
| 2022/09/21 | 1 | 162.00 | 1 | 163.50 | 161.50 | 0 | 3,653 | 0.00% |
|
| 2022/09/16 | 3 | 160.50 | 13 | 159.27 | 157.50 | -10 | 3,611 | -0.28% |
|
| 2022/09/15 | 12 | 164.92 | 2 | 165.25 | 165.00 | 10 | 3,628 | 0.28% |
|
| 2022/09/14 | 1 | 162.00 | 2 | 159.25 | 163.50 | -1 | 3,691 | -0.03% |
|
| 2022/09/13 | 1 | 158.50 | 1 | 159.00 | 160.00 | 0 | 3,693 | 0.00% |
|
| 2022/09/12 | 1 | 158.50 | 2 | 159.75 | 158.50 | -1 | 3,738 | -0.03% |
|
| 2022/09/08 | 2 | 150.25 | 1 | 151.50 | 150.50 | 1 | 3,846 | 0.03% |
|
| 2022/09/06 | 1 | 150.50 | 1 | 150.50 | 150.50 | 0 | 4,284 | 0.00% |
|
| 2022/09/02 | 0 | 0.00 | 1 | 153.50 | 157.00 | -1 | 4,402 | -0.02% |
|
| 2022/09/01 | 1 | 149.00 | 1 | 149.50 | 150.50 | 0 | 4,398 | 0.00% |
|
| 2022/08/26 | 2 | 157.75 | 2 | 158.74 | 157.00 | 0 | 4,493 | 0.00% |
|
| 2022/08/25 | 2 | 156.75 | 2 | 157.25 | 156.50 | 0 | 4,566 | 0.00% |
|
| 2022/08/24 | 1 | 156.00 | 1 | 157.00 | 155.00 | 0 | 4,639 | 0.00% |
|
| 2022/08/23 | 3 | 155.00 | 13 | 155.00 | 154.00 | -10 | 4,664 | -0.21% |
|
| 2022/08/22 | 1 | 160.00 | 3 | 160.17 | 159.00 | -2 | 4,683 | -0.04% |
|
| 2022/08/19 | 23 | 160.61 | 10 | 162.50 | 159.00 | 13 | 4,722 | 0.28% |
|
| 2022/08/18 | 0 | 0.00 | 1 | 159.00 | 158.50 | -1 | 4,719 | -0.02% |
|
| 2022/08/17 | 3 | 157.83 | 1 | 159.00 | 155.00 | 2 | 4,755 | 0.04% |
|
| 2022/08/16 | 2 | 156.25 | 19 | 155.32 | 157.00 | -17 | 4,778 | -0.36% |
|
| 2022/08/15 | 2 | 158.25 | 1 | 157.50 | 157.00 | 1 | 4,796 | 0.02% |
|
| 2022/08/12 | 17 | 154.91 | 0 | 0.00 | 155.00 | 17 | 4,886 | 0.35% |
|
| 2022/08/11 | 0 | 158.00 | 0 | 0.00 | 154.00 | 0 | 5,019 | 0.00% |
|
| 2022/08/10 | 3 | 161.67 | 2 | 159.00 | 159.00 | 1 | 5,053 | 0.02% |
|
| 2022/08/09 | 0 | 0.00 | 10 | 167.50 | 167.00 | -10 | 5,030 | -0.20% |
|
| 2022/08/08 | 13 | 167.65 | 4 | 166.75 | 169.00 | 9 | 4,993 | 0.18% |
|
| 2022/08/05 | 5 | 161.90 | 5 | 161.90 | 164.00 | 0 | 4,934 | 0.00% |
|
| 2022/08/04 | 7 | 153.86 | 7 | 155.29 | 154.00 | 0 | 4,813 | 0.00% |
|
| 2022/08/03 | 5 | 163.50 | 4 | 164.50 | 165.00 | 1 | 4,682 | 0.02% |
|
| 2022/08/02 | 16 | 169.50 | 19 | 172.76 | 170.50 | -3 | 4,617 | -0.06% |
|
| 2022/08/01 | 19 | 174.61 | 20 | 174.53 | 175.00 | -1 | 4,601 | -0.02% |
|
| 2022/07/29 | 4 | 176.63 | 10 | 174.00 | 176.50 | -6 | 4,597 | -0.13% |
|
| 2022/07/28 | 16 | 168.19 | 5 | 171.80 | 172.00 | 11 | 4,578 | 0.24% |
|
| 2022/07/22 | 2 | 172.00 | 2 | 172.75 | 174.00 | 0 | 4,426 | 0.00% |
|
| 2022/07/21 | 10 | 177.50 | 0 | 0.00 | 177.00 | 10 | 4,418 | 0.23% |
|
| 2022/07/20 | 2 | 170.75 | 2 | 171.50 | 170.50 | 0 | 4,388 | 0.00% |
|
| 2022/07/15 | 1 | 164.00 | 1 | 165.00 | 168.00 | 0 | 4,345 | 0.00% |
|
| 2022/07/14 | 2 | 164.50 | 3 | 165.67 | 168.00 | -1 | 4,295 | -0.02% |
|
| 2022/07/13 | 1 | 156.50 | 10 | 156.00 | 155.50 | -9 | 4,218 | -0.21% |
|
| 2022/07/12 | 3 | 151.00 | 3 | 152.50 | 152.50 | 0 | 4,206 | 0.00% |
|
| 2022/07/11 | 1 | 155.50 | 1 | 156.00 | 158.00 | 0 | 4,189 | 0.00% |
|
| 2022/07/08 | 21 | 156.00 | 11 | 154.82 | 157.00 | 10 | 4,137 | 0.24% |
|
| 2022/07/07 | 13 | 140.15 | 13 | 144.62 | 150.00 | 0 | 3,978 | 0.00% |
|
| 2022/07/06 | 2 | 154.00 | 0 | 0.00 | 137.50 | 2 | 3,752 | 0.05% |
|
| 2022/07/05 | 1 | 150.50 | 3 | 150.50 | 152.50 | -2 | 3,691 | -0.05% |
|
| 2022/07/01 | 1 | 158.00 | 2 | 150.75 | 150.50 | -1 | 3,640 | -0.03% |
|
| 2022/06/28 | 0 | 171.00 | 0 | 0.00 | 169.00 | 0 | 3,563 | 0.00% |
|
| 2022/06/27 | 1 | 175.00 | 3 | 175.50 | 174.50 | -2 | 3,570 | -0.06% |
|
| 2022/06/24 | 9 | 173.33 | 6 | 172.17 | 170.00 | 3 | 3,556 | 0.08% |
|
| 2022/06/23 | 1 | 174.00 | 1 | 175.50 | 178.00 | 0 | 3,507 | 0.00% |
|
| 2022/06/22 | 2 | 180.00 | 1 | 177.50 | 175.50 | 1 | 3,496 | 0.03% |
|
| 2022/06/21 | 24 | 176.81 | 22 | 178.27 | 181.00 | 2 | 3,453 | 0.06% |
|
| 2022/06/20 | 1 | 174.50 | 3 | 175.00 | 173.50 | -2 | 3,472 | -0.06% |
|
| 2022/06/17 | 2 | 170.24 | 4 | 172.50 | 177.50 | -2 | 3,483 | -0.06% |
|
| 2022/06/16 | 13 | 180.81 | 12 | 179.67 | 169.00 | 1 | 3,422 | 0.03% |
|
| 2022/06/15 | 16 | 188.31 | 15 | 188.07 | 184.50 | 1 | 3,200 | 0.03% |
|
| 2022/06/14 | 14 | 190.46 | 16 | 187.03 | 194.50 | -2 | 3,046 | -0.07% |
|
| 2022/06/13 | 2 | 175.75 | 3 | 178.33 | 178.00 | -1 | 2,941 | -0.03% |
|
| 2022/06/10 | 2 | 178.50 | 1 | 177.00 | 179.50 | 1 | 2,975 | 0.03% |
|
| 2022/06/09 | 2 | 178.75 | 12 | 177.38 | 179.50 | -10 | 2,972 | -0.34% |
|
| 2022/06/08 | 1 | 185.50 | 0 | 0.00 | 185.00 | 1 | 2,907 | 0.03% |
|
| 2022/06/07 | 1 | 186.50 | 1 | 185.00 | 187.50 | 0 | 2,928 | 0.00% |
|
| 2022/06/06 | 11 | 185.05 | 5 | 184.70 | 185.00 | 6 | 2,993 | 0.20% |
|
| 2022/06/02 | 5 | 188.30 | 2 | 189.50 | 187.50 | 3 | 3,048 | 0.10% |
|
| 2022/06/01 | 15 | 188.27 | 14 | 190.14 | 190.00 | 1 | 3,040 | 0.03% |
|
| 2022/05/31 | 1 | 182.00 | 1 | 183.50 | 184.50 | 0 | 3,011 | 0.00% |
|
| 2022/05/30 | 1 | 185.00 | 7 | 182.71 | 186.00 | -6 | 3,048 | -0.20% |
|
| 2022/05/27 | 4 | 177.13 | 3 | 178.00 | 176.00 | 1 | 3,029 | 0.03% |
|
| 2022/05/26 | 12 | 177.96 | 12 | 175.88 | 178.00 | 0 | 3,010 | 0.00% |
|
| 2022/05/25 | 18 | 181.31 | 17 | 179.74 | 180.00 | 1 | 3,117 | 0.03% |
|
| 2022/05/24 | 6 | 180.17 | 4 | 176.50 | 175.00 | 2 | 3,202 | 0.06% |
|
| 2022/05/23 | 4 | 183.13 | 2 | 184.25 | 183.50 | 2 | 3,211 | 0.06% |
|
| 2022/05/20 | 21 | 184.33 | 21 | 187.17 | 189.50 | 0 | 3,211 | 0.00% |
|
| 2022/05/19 | 20 | 180.50 | 20 | 180.80 | 185.00 | 0 | 3,114 | 0.00% |
|
| 2022/05/18 | 9 | 175.00 | 9 | 175.39 | 176.50 | 0 | 3,053 | 0.00% |
|
| 2022/05/17 | 2 | 165.25 | 2 | 165.00 | 168.50 | 0 | 3,055 | 0.00% |
|
| 2022/05/16 | 1 | 157.50 | 1 | 155.00 | 157.00 | 0 | 3,130 | 0.00% |
|
| 2022/05/13 | 1 | 153.00 | 3 | 152.83 | 152.00 | -2 | 3,231 | -0.06% |
|
| 2022/05/12 | 1 | 154.08 | 0 | 0.00 | 154.00 | 1 | 3,246 | 0.03% |
|
| 2022/05/10 | 1 | 158.50 | 1 | 159.50 | 161.00 | 0 | 3,310 | 0.00% |
|
| 2022/05/06 | 6 | 164.00 | 6 | 162.00 | 164.00 | 0 | 3,482 | 0.00% |
|
| 2022/05/04 | 0 | 0.00 | 1 | 167.50 | 165.50 | -1 | 3,743 | -0.03% |
|
| 2022/04/29 | 3 | 167.33 | 1 | 168.00 | 167.00 | 2 | 3,782 | 0.05% |
|
| 2022/04/25 | 11 | 162.64 | 11 | 162.00 | 162.00 | 0 | 3,880 | 0.00% |
|
| 2022/04/21 | 0 | 0.00 | 0 | 179.50 | 176.50 | 0 | 3,909 | 0.00% |
|
| 2022/04/20 | 0 | 178.00 | 0 | 0.00 | 177.00 | 0 | 3,940 | 0.00% |
|
| 2022/04/19 | 6 | 179.75 | 6 | 182.33 | 179.00 | 0 | 3,972 | 0.00% |
|
| 2022/04/18 | 9 | 182.72 | 9 | 184.50 | 182.50 | 0 | 4,035 | 0.00% |
|
| 2022/04/13 | 1 | 185.50 | 1 | 186.50 | 184.00 | 0 | 4,326 | 0.00% |
|
| 2022/04/12 | 3 | 186.50 | 3 | 189.00 | 188.00 | 0 | 4,313 | 0.00% |
|
| 2022/04/11 | 1 | 182.50 | 0 | 0.00 | 186.50 | 1 | 4,343 | 0.02% |
|
| 2022/04/07 | 6 | 195.92 | 6 | 200.08 | 194.50 | 0 | 4,267 | 0.00% |
|
| 2022/04/06 | 1 | 201.04 | 1 | 202.50 | 203.00 | 0 | 4,265 | 0.00% |
|
| 2022/03/31 | 1 | 207.50 | 1 | 205.00 | 205.00 | 0 | 4,273 | 0.00% |
|
| 2022/03/30 | 0 | 209.50 | 2 | 211.25 | 206.50 | -2 | 4,280 | -0.05% |
|
| 2022/03/29 | 1 | 206.00 | 0 | 0.00 | 207.50 | 1 | 4,268 | 0.02% |
|
| 2022/03/25 | 5 | 206.70 | 4 | 206.63 | 205.50 | 1 | 4,312 | 0.02% |
|
| 2022/03/24 | 1 | 206.00 | 2 | 209.50 | 209.00 | -1 | 4,278 | -0.02% |
|
| 2022/03/23 | 3 | 210.50 | 2 | 208.50 | 214.00 | 1 | 4,256 | 0.02% |
|
| 2022/03/22 | 6 | 199.92 | 6 | 199.08 | 199.50 | 0 | 4,211 | 0.00% |
|
| 2022/03/21 | 12 | 205.92 | 8 | 208.31 | 206.50 | 4 | 4,149 | 0.10% |
|
| 2022/03/18 | 1 | 216.50 | 1 | 217.50 | 219.50 | 0 | 4,094 | 0.00% |
|
| 2022/03/17 | 2 | 220.00 | 2 | 224.75 | 220.00 | 0 | 4,092 | 0.00% |
|
| 2022/03/16 | 0 | 0.00 | 0 | 215.00 | 215.00 | 0 | 4,101 | 0.00% |
|
| 2022/03/15 | 2 | 208.01 | 2 | 203.00 | 203.50 | 0 | 4,103 | 0.00% |
|
| 2022/03/14 | 0 | 213.00 | 6 | 214.84 | 222.00 | -6 | 4,174 | -0.14% |
|
| 2022/03/11 | 4 | 220.00 | 2 | 218.50 | 216.00 | 2 | 4,174 | 0.05% |
|
| 2022/03/10 | 2 | 220.75 | 2 | 220.25 | 219.50 | 0 | 4,191 | 0.00% |
|
| 2022/03/09 | 3 | 214.00 | 12 | 214.21 | 215.00 | -9 | 4,158 | -0.22% |
|
| 2022/03/08 | 5 | 215.80 | 0 | 0.00 | 210.50 | 5 | 4,101 | 0.12% |
|
| 2022/03/07 | 3 | 221.66 | 0 | 0.00 | 218.50 | 3 | 4,043 | 0.07% |
|
| 2022/03/04 | 7 | 237.21 | 6 | 237.08 | 232.00 | 1 | 4,012 | 0.02% |
|
| 2022/03/03 | 20 | 240.75 | 21 | 241.07 | 239.50 | -1 | 3,991 | -0.03% |
|
| 2022/03/02 | 13 | 245.77 | 10 | 245.25 | 246.50 | 3 | 3,922 | 0.08% |
|
| 2022/03/01 | 3 | 252.83 | 4 | 252.63 | 251.50 | -1 | 3,885 | -0.03% |
|
| 2022/02/25 | 5 | 260.50 | 5 | 260.39 | 255.50 | 0 | 3,878 | 0.00% |
|
| 2022/02/24 | 2 | 254.00 | 2 | 254.50 | 253.50 | 0 | 3,760 | 0.00% |
|
| 2022/02/23 | 3 | 251.33 | 13 | 248.38 | 252.00 | -10 | 3,654 | -0.27% |
|
| 2022/02/22 | 12 | 243.13 | 0 | 0.00 | 238.00 | 12 | 3,603 | 0.33% |
|
| 2022/02/21 | 11 | 247.05 | 1 | 243.00 | 243.00 | 10 | 3,561 | 0.28% |
|
| 2022/02/18 | 2 | 245.25 | 13 | 252.23 | 250.00 | -11 | 3,541 | -0.31% |
|
| 2022/02/17 | 7 | 246.57 | 7 | 244.79 | 243.00 | 0 | 3,446 | 0.00% |
|
| 2022/02/16 | 16 | 243.75 | 16 | 242.16 | 242.50 | 0 | 3,318 | 0.00% |
|
| 2022/02/14 | 1 | 224.02 | 1 | 228.55 | 231.00 | 0 | 3,181 | 0.00% |
|
| 2022/02/11 | 2 | 228.00 | 7.1 | 232.05 | 229.50 | -5.1 | 3,140 | -0.16% |
|
| 2022/02/10 | 8 | 229.00 | 3 | 230.17 | 230.00 | 5 | 3,109 | 0.16% |
|
| 2022/02/09 | 4 | 230.88 | 4 | 233.88 | 236.50 | 0 | 3,063 | 0.00% |
|
| 2022/02/08 | 0 | 0.00 | 17 | 235.15 | 237.00 | -17 | 2,958 | -0.57% |
|
| 2022/02/07 | 36.1 | 229.23 | 43 | 229.51 | 232.50 | -6.9 | 2,860 | -0.24% |
|
| 2022/01/26 | 6 | 216.67 | 8 | 215.57 | 218.00 | -2 | 2,677 | -0.08% |
|
| 2022/01/25 | 0 | 208.00 | 0 | 0.00 | 202.50 | 0 | 2,573 | 0.00% |
|
| 2022/01/24 | 3 | 209.00 | 3 | 210.50 | 209.50 | 0 | 2,556 | 0.00% |
|
| 2022/01/21 | 2 | 213.00 | 2 | 216.75 | 209.00 | 0 | 2,534 | 0.00% |
|
| 2022/01/20 | 1 | 218.50 | 3 | 222.00 | 221.00 | -2 | 2,483 | -0.08% |
|
| 2022/01/19 | 5 | 220.40 | 3 | 224.33 | 220.00 | 2 | 2,465 | 0.08% |
|
| 2022/01/18 | 12 | 222.96 | 10 | 222.95 | 224.00 | 2 | 2,425 | 0.08% |
|
| 2022/01/14 | 3 | 215.67 | 5 | 217.70 | 219.50 | -2 | 2,298 | -0.09% |
|
| 2022/01/13 | 2 | 216.25 | 0 | 0.00 | 217.00 | 2 | 2,261 | 0.09% |
|
| 2022/01/12 | 0 | 0.00 | 3 | 220.00 | 220.50 | -3 | 2,222 | -0.13% |
|
| 2022/01/11 | 4 | 218.50 | 1 | 225.50 | 217.00 | 3 | 2,177 | 0.14% |
|
| 2022/01/10 | 14 | 220.00 | 3 | 217.83 | 224.00 | 11 | 2,102 | 0.52% |
|
| 2022/01/07 | 2 | 217.00 | 4 | 217.38 | 219.50 | -2 | 2,018 | -0.10% |
|
| 2022/01/06 | 18 | 205.94 | 5 | 211.10 | 212.50 | 13 | 1,838 | 0.71% |
|
| 2022/01/04 | 1 | 209.50 | 16 | 206.28 | 205.00 | -15 | 1,731 | -0.87% |
|
| 2021/12/27 | 1 | 206.00 | 1 | 202.00 | 202.00 | 0 | 1,654 | 0.00% |
|
| 2021/12/21 | 0 | 0.00 | 15 | 196.87 | 200.50 | -15 | 1,607 | -0.93% |
|
| 2021/12/20 | 4 | 191.75 | 3 | 193.67 | 193.00 | 1 | 1,593 | 0.06% |
|
| 2021/12/17 | 17 | 195.41 | 3 | 198.67 | 193.00 | 14 | 1,626 | 0.86% |
|
| 2021/12/16 | 2 | 197.00 | 6 | 199.58 | 200.50 | -4 | 1,595 | -0.25% |
|
| 2021/12/15 | 6 | 198.08 | 11 | 198.36 | 196.50 | -5 | 1,567 | -0.32% |
|
| 2021/12/14 | 8 | 198.50 | 2 | 200.25 | 197.00 | 6 | 1,552 | 0.39% |
|
| 2021/12/13 | 3 | 195.00 | 0 | 197.50 | 196.00 | 3 | 1,510 | 0.20% |
|
| 2021/12/10 | 6 | 197.58 | 5.1 | 195.61 | 194.50 | 0.9 | 1,499 | 0.06% |
|
| 2021/12/09 | 2 | 204.00 | 4 | 204.99 | 202.50 | -2 | 1,420 | -0.14% |
|
| 2021/12/08 | 17 | 201.00 | 21 | 201.62 | 203.00 | -4 | 1,371 | -0.29% |
|
| 2021/12/07 | 6 | 195.00 | 11 | 192.82 | 194.50 | -5 | 1,239 | -0.40% |
|
| 2021/12/06 | 3 | 194.50 | 2 | 193.75 | 193.50 | 1 | 1,210 | 0.08% |
|
| 2021/12/03 | 2 | 188.50 | 2 | 189.25 | 189.50 | 0 | 1,192 | 0.00% |
|
| 2021/12/02 | 2 | 189.25 | 7.1 | 192.33 | 189.50 | -5.1 | 1,265 | -0.40% |
|
| 2021/12/01 | 9 | 191.61 | 3 | 190.50 | 193.00 | 6 | 1,277 | 0.47% |
|
| 2021/11/30 | 9.2 | 191.45 | 8 | 191.06 | 191.50 | 1.2 | 1,288 | 0.09% |
|
| 2021/11/29 | 5.1 | 188.08 | 2 | 187.00 | 188.50 | 3.1 | 1,325 | 0.23% |
|
| 2021/11/25 | 2 | 187.25 | 2 | 187.50 | 187.00 | 0 | 1,414 | 0.00% |
|
| 2021/11/24 | 1 | 186.50 | 0 | 0.00 | 184.50 | 1 | 1,394 | 0.07% |
|
| 2021/11/23 | 5 | 185.00 | 5 | 183.00 | 185.00 | 0 | 1,348 | 0.00% |
|
| 2021/11/22 | 0 | 0.00 | 2 | 183.51 | 186.00 | -2 | 1,320 | -0.15% |
|
| 2021/11/19 | 4 | 178.00 | 4 | 178.50 | 178.00 | 0 | 1,289 | 0.00% |
|
| 2021/11/18 | 0 | 175.00 | 2 | 176.00 | 176.00 | -2 | 1,274 | -0.16% |
|
| 2021/11/17 | 1 | 179.00 | 1 | 177.04 | 179.00 | 0 | 1,264 | 0.00% |
|
| 2021/11/16 | 4 | 175.50 | 9 | 173.17 | 173.00 | -5 | 1,231 | -0.41% |
|
| 2021/11/15 | 4 | 170.50 | 1 | 171.00 | 169.00 | 3 | 1,206 | 0.25% |
|
| 2021/11/12 | 12 | 174.58 | 7 | 172.64 | 171.00 | 5 | 1,200 | 0.42% |
|
| 2021/11/11 | 4 | 168.50 | 5 | 169.20 | 168.00 | -1 | 1,148 | -0.09% |
|
| 2021/11/10 | 1 | 162.50 | 0 | 0.00 | 162.50 | 1 | 1,138 | 0.09% |
|
| 2021/11/08 | 5 | 157.50 | 5 | 157.50 | 157.50 | 0 | 1,131 | 0.00% |
|
| 2021/11/04 | 0 | 0.00 | 0 | 161.00 | 161.00 | 0 | 1,157 | 0.00% |
|
| 2021/11/02 | 0 | 161.00 | 0 | 160.00 | 158.50 | 0 | 1,175 | 0.00% |
|
| 2021/11/01 | 0 | 0.00 | 0 | 163.00 | 163.50 | 0 | 1,201 | 0.00% |
|
| 2021/10/29 | 0 | 0.00 | 0 | 159.50 | 159.50 | 0 | 1,230 | 0.00% |
|
| 2021/10/28 | 0 | 0.00 | 1 | 160.00 | 158.50 | -1 | 1,228 | -0.08% |
|
| 2021/10/27 | 0 | 157.50 | 0 | 158.50 | 158.50 | 0 | 1,225 | 0.00% |
|
| 2021/10/26 | 0 | 160.50 | 0 | 0.00 | 158.50 | 0 | 1,223 | 0.00% |
|
| 2021/10/18 | 0 | 159.50 | 0 | 0.00 | 159.50 | 0 | 1,283 | 0.00% |
|
| 2021/10/05 | 1 | 153.50 | 1 | 153.50 | 158.50 | 0 | 1,498 | 0.00% |
|
| 2021/10/04 | 0 | 158.00 | 0 | 0.00 | 155.00 | 0 | 1,506 | 0.00% |
|
| 2021/10/01 | 0 | 0.00 | 3 | 160.50 | 161.00 | -3 | 1,533 | -0.20% |
|
| 2021/09/28 | 0 | 167.00 | 1 | 166.00 | 166.00 | -1 | 1,604 | -0.06% |
|
| 2021/09/27 | 0 | 0.00 | 4 | 172.00 | 172.00 | -4 | 1,612 | -0.25% |
|
| 2021/09/24 | 9 | 176.61 | 5 | 177.39 | 177.00 | 4 | 1,612 | 0.25% |
|
| 2021/09/16 | 3 | 161.33 | 3 | 161.50 | 162.00 | 0 | 1,703 | 0.00% |
|
| 2021/09/15 | 1 | 166.00 | 0 | 0.00 | 164.00 | 1 | 1,726 | 0.06% |
|
| 2021/09/14 | 12 | 170.00 | 10 | 169.00 | 168.50 | 2 | 1,782 | 0.11% |
|
| 2021/09/13 | 1 | 171.50 | 0 | 0.00 | 169.00 | 1 | 1,927 | 0.05% |
|
| 2021/09/10 | 0 | 0.00 | 1 | 167.50 | 168.00 | -1 | 2,124 | -0.05% |
|
| 2021/09/08 | 2 | 161.52 | 2 | 161.75 | 158.00 | 0 | 2,290 | 0.00% |
|
| 2021/09/07 | 4 | 168.50 | 5 | 166.80 | 164.50 | -1 | 2,274 | -0.04% |
|
| 2021/09/06 | 9 | 188.06 | 7 | 185.50 | 181.50 | 2 | 2,207 | 0.09% |
|
| 2021/09/03 | 1 | 188.00 | 0 | 0.00 | 187.00 | 1 | 2,160 | 0.05% |
|
| 2021/09/02 | 14 | 185.32 | 14 | 185.54 | 189.00 | 0 | 2,132 | 0.00% |
|
| 2021/09/01 | 17 | 181.74 | 16 | 182.47 | 186.50 | 1 | 2,037 | 0.05% |
|
| 2021/08/25 | 2 | 175.25 | 2 | 175.50 | 173.00 | 0 | 2,010 | 0.00% |
|
| 2021/08/24 | 0 | 0.00 | 4 | 161.58 | 176.50 | -4 | 2,029 | -0.20% |
|
| 2021/08/19 | 0 | 0.00 | 1 | 157.00 | 156.00 | -1 | 2,104 | -0.05% |
|
| 2021/08/18 | 0 | 0.00 | 0 | 158.00 | 157.00 | 0 | 2,104 | 0.00% |
|
| 2021/08/17 | 1 | 152.00 | 1 | 156.00 | 151.00 | 0 | 2,123 | 0.00% |
|
| 2021/08/16 | 4 | 155.00 | 0 | 0.00 | 152.00 | 4 | 2,122 | 0.19% |
|
| 2021/08/13 | 0 | 165.00 | 0 | 0.00 | 161.00 | 0 | 2,140 | 0.00% |
|
| 2021/08/10 | 0 | 174.50 | 0 | 0.00 | 173.00 | 0 | 2,186 | 0.00% |
|
| 2021/08/06 | 0 | 0.00 | 1 | 187.00 | 187.00 | -1 | 2,238 | -0.04% |
|
| 2021/08/04 | 0 | 0.00 | 1 | 188.04 | 190.00 | -1 | 2,297 | -0.04% |
|
| 2021/07/26 | 1 | 186.00 | 1 | 186.50 | 188.00 | 0 | 2,448 | 0.00% |
|
| 2021/07/21 | 15 | 187.00 | 13 | 187.96 | 184.00 | 2 | 2,490 | 0.08% |
|
| 2021/07/19 | 0 | 182.50 | 0 | 0.00 | 180.50 | 0 | 2,425 | 0.00% |
|
| 2021/07/16 | 0 | 184.50 | 1 | 184.50 | 183.50 | -1 | 2,470 | -0.04% |
|
| 2021/07/14 | 0 | 0.00 | 0 | 185.50 | 184.00 | 0 | 2,481 | 0.00% |
|
| 2021/07/13 | 1 | 181.53 | 0 | 0.00 | 179.00 | 1 | 2,464 | 0.04% |
|
| 2021/07/12 | 1 | 187.00 | 0 | 0.00 | 183.50 | 1 | 2,465 | 0.04% |
|
| 2021/07/08 | 0 | 0.00 | 0 | 194.00 | 192.00 | 0 | 2,466 | 0.00% |
|
| 2021/07/07 | 0 | 0.00 | 1 | 191.50 | 192.00 | -1 | 2,444 | -0.04% |
|
| 2021/07/06 | 2 | 186.01 | 2 | 186.50 | 186.00 | 0 | 2,420 | 0.00% |
|
| 2021/07/05 | 2 | 187.50 | 0 | 0.00 | 187.00 | 2 | 2,424 | 0.08% |
|
| 2021/07/02 | 1 | 189.00 | 1 | 190.00 | 187.50 | 0 | 2,409 | 0.00% |
|
| 2021/07/01 | 0 | 186.00 | 0 | 0.00 | 185.00 | 0 | 2,405 | 0.00% |
|
| 2021/06/30 | 3 | 187.83 | 3 | 187.85 | 188.00 | 0 | 2,400 | 0.00% |
|
| 2021/06/29 | 0 | 0.00 | 0.1 | 187.95 | 190.50 | -0.1 | 2,391 | 0.00% |
|
| 2021/06/28 | 2 | 192.25 | 1 | 192.00 | 192.00 | 1 | 2,381 | 0.04% |
|
| 2021/06/24 | 0.1 | 200.00 | 2 | 197.00 | 199.50 | -2 | 2,348 | -0.08% |
|
| 2021/06/23 | 3 | 196.83 | 3 | 200.00 | 198.00 | 0 | 2,334 | 0.00% |
|
| 2021/06/22 | 11 | 207.54 | 15 | 207.37 | 199.50 | -4 | 2,278 | -0.18% |
|
| 2021/06/21 | 19 | 200.18 | 22 | 199.99 | 206.00 | -3 | 2,132 | -0.14% |
|
| 2021/06/18 | 4 | 193.63 | 3 | 187.38 | 195.00 | 1 | 1,939 | 0.05% |
|
| 2021/06/17 | 0 | 0.00 | 3 | 176.33 | 177.50 | -3 | 1,780 | -0.17% |
|
| 2021/06/16 | 3 | 175.50 | 0 | 0.00 | 174.00 | 3 | 1,777 | 0.17% |
|
| 2021/06/15 | 1 | 174.50 | 0 | 0.00 | 178.50 | 1 | 1,792 | 0.06% |
|
| 2021/06/11 | 3 | 176.00 | 0 | 0.00 | 174.00 | 3 | 1,803 | 0.17% |
|
| 2021/06/09 | 0 | 0.00 | 1 | 173.01 | 172.50 | -1 | 1,801 | -0.06% |
|
| 2021/06/08 | 3 | 174.67 | 2 | 175.00 | 174.50 | 1 | 1,808 | 0.06% |
|
| 2021/06/07 | 1 | 177.00 | 46 | 176.22 | 176.50 | -45 | 1,802 | -2.50% |
|
| 2021/06/03 | 1 | 170.00 | 0 | 0.00 | 170.50 | 1 | 1,763 | 0.06% |
|
| 2021/06/02 | 0 | 0.00 | 3 | 170.33 | 170.00 | -3 | 1,757 | -0.17% |
|
| 2021/06/01 | 8 | 176.19 | 35 | 176.27 | 175.50 | -27 | 1,730 | -1.56% |
|
| 2021/05/31 | 1 | 177.99 | 2 | 179.75 | 177.00 | -1 | 1,687 | -0.06% |
|
| 2021/05/28 | 0 | 0.00 | 0 | 170.00 | 167.00 | 0 | 1,614 | 0.00% |
|
| 2021/05/27 | 0 | 0.00 | 0 | 163.00 | 160.50 | 0 | 1,620 | 0.00% |
|
| 2021/05/25 | 2 | 160.25 | 1 | 159.50 | 161.00 | 1 | 1,757 | 0.06% |
|
| 2021/05/24 | 4 | 158.38 | 13 | 159.62 | 160.50 | -9 | 1,745 | -0.52% |
|
| 2021/05/21 | 10 | 158.50 | 1 | 156.00 | 158.50 | 9 | 1,751 | 0.51% |
|
| 2021/05/18 | 0 | 0.00 | 4 | 140.00 | 149.50 | -4 | 1,769 | -0.23% |
|
| 2021/05/17 | 4 | 136.50 | 2 | 141.98 | 136.00 | 2 | 1,767 | 0.11% |
|
| 2021/05/14 | 3 | 153.17 | 1 | 154.00 | 149.50 | 2 | 1,764 | 0.11% |
|
| 2021/05/12 | 10 | 156.00 | 10 | 157.00 | 146.00 | 0 | 1,744 | 0.00% |
|
| 2021/05/11 | 17 | 152.35 | 31 | 151.79 | 152.00 | -14 | 1,704 | -0.82% |
|
| 2021/05/10 | 1 | 167.50 | 1 | 168.50 | 167.50 | 0 | 1,683 | 0.00% |
|
| 2021/05/07 | 0 | 178.50 | 0 | 0.00 | 179.00 | 0 | 1,682 | 0.00% |
|
| 2021/05/05 | 3 | 176.33 | 4 | 176.38 | 171.00 | -1 | 1,693 | -0.06% |
|
| 2021/05/04 | 11 | 166.00 | 5 | 166.40 | 170.50 | 6 | 1,708 | 0.35% |
|
| 2021/05/03 | 0 | 176.00 | 0 | 0.00 | 175.50 | 0 | 1,712 | 0.00% |
|
| 2021/04/29 | 5 | 182.40 | 3 | 184.00 | 183.00 | 2 | 1,737 | 0.12% |
|
| 2021/04/28 | 0 | 0.00 | 1 | 182.50 | 181.50 | -1 | 1,766 | -0.06% |
|
| 2021/04/27 | 9 | 189.50 | 0 | 0.00 | 188.00 | 9 | 1,839 | 0.49% |
|
| 2021/04/23 | 10 | 189.70 | 2 | 194.00 | 194.50 | 8 | 1,980 | 0.40% |
|
| 2021/04/22 | 18 | 193.31 | 11 | 195.64 | 190.00 | 7 | 2,091 | 0.34% |
|
| 2021/04/21 | 1 | 201.01 | 0 | 0.00 | 200.00 | 1 | 2,256 | 0.04% |
|
| 2021/04/20 | 1 | 204.50 | 0 | 0.00 | 203.00 | 1 | 2,459 | 0.04% |
|
| 2021/04/16 | 17 | 204.18 | 1 | 203.00 | 203.00 | 16 | 2,781 | 0.58% |
|
| 2021/04/15 | 2 | 205.50 | 1 | 205.00 | 205.00 | 1 | 2,834 | 0.04% |
|
| 2021/04/14 | 0 | 0.00 | 1 | 207.00 | 208.00 | -1 | 2,825 | -0.04% |
|
| 2021/04/13 | 0 | 0.00 | 1 | 212.00 | 212.00 | -1 | 2,825 | -0.04% |
|
| 2021/04/12 | 0 | 0.00 | 1 | 214.00 | 212.50 | -1 | 2,861 | -0.03% |
|
| 2021/04/09 | 0 | 0.00 | 0 | 215.00 | 214.00 | 0 | 2,856 | 0.00% |
|
| 2021/04/08 | 10 | 215.00 | 0 | 0.00 | 215.50 | 10 | 2,848 | 0.35% |
|
| 2021/04/07 | 10 | 214.50 | 0 | 0.00 | 213.50 | 10 | 2,843 | 0.35% |
|
| 2021/04/06 | 23 | 216.17 | 0 | 0.00 | 214.00 | 23 | 2,837 | 0.81% |
|
| 2021/04/01 | 0 | 0.00 | 0.2 | 217.50 | 216.50 | -0.2 | 2,836 | -0.01% |
|
| 2021/03/31 | 7 | 221.00 | 48 | 218.92 | 220.00 | -41 | 2,835 | -1.45% |
|
| 2021/03/30 | 11 | 220.00 | 4.2 | 219.31 | 220.00 | 6.8 | 2,823 | 0.24% |
|
| 2021/03/26 | 3 | 211.50 | 0 | 0.00 | 213.50 | 3 | 2,806 | 0.11% |
|
| 2021/03/25 | 1 | 212.50 | 0 | 0.00 | 212.50 | 1 | 2,807 | 0.04% |
|
| 2021/03/24 | 18 | 213.50 | 0 | 0.00 | 213.50 | 18 | 2,811 | 0.64% |
|
| 2021/03/19 | 1 | 214.00 | 0 | 0.00 | 214.50 | 1 | 2,836 | 0.04% |
|
| 2021/03/17 | 10 | 217.00 | 0 | 0.00 | 217.00 | 10 | 2,897 | 0.35% |
|
| 2021/03/12 | 1 | 212.50 | 0 | 0.00 | 212.50 | 1 | 2,979 | 0.03% |
|
| 2021/03/11 | 15 | 213.00 | 18 | 214.25 | 214.00 | -3 | 3,013 | -0.10% |
|
| 2021/03/10 | 0 | 0.00 | 1 | 212.50 | 211.00 | -1 | 3,087 | -0.03% |
|
| 2021/03/09 | 9 | 213.00 | 0 | 0.00 | 211.50 | 9 | 3,193 | 0.28% |
|
| 2021/03/08 | 3 | 217.00 | 15 | 217.83 | 215.50 | -12 | 3,289 | -0.36% |
|
| 2021/03/05 | 5 | 216.00 | 0 | 0.00 | 217.50 | 5 | 3,300 | 0.15% |
|
| 2021/02/26 | 14 | 225.39 | 16 | 224.75 | 220.50 | -2 | 3,384 | -0.06% |
|
| 2021/02/25 | 0.1 | 217.00 | 5 | 218.00 | 216.00 | -5 | 3,304 | -0.15% |
|
| 2021/02/23 | 1 | 219.00 | 21 | 222.00 | 219.50 | -20 | 3,365 | -0.59% |
|
| 2021/02/22 | 1 | 223.00 | 10 | 224.25 | 223.00 | -9 | 3,382 | -0.27% |
|
| 2021/02/19 | 2 | 227.75 | 8 | 229.06 | 226.50 | -6 | 3,438 | -0.17% |
|
| 2021/02/17 | 0 | 0.00 | 1 | 222.00 | 220.50 | -1 | 3,687 | -0.03% |
|
| 2021/02/05 | 3 | 215.83 | 1 | 216.00 | 216.50 | 2 | 3,886 | 0.05% |
|
| 2021/02/04 | 0 | 0.00 | 6 | 214.00 | 214.50 | -6 | 4,296 | -0.14% |
|
| 2021/02/03 | 11 | 209.27 | 4 | 210.38 | 210.00 | 7 | 4,359 | 0.16% |
|
| 2021/02/02 | 12 | 209.46 | 1 | 209.00 | 209.00 | 11 | 4,399 | 0.25% |
|
| 2021/02/01 | 6 | 209.58 | 1 | 208.50 | 208.50 | 5 | 4,431 | 0.11% |
|
| 2021/01/29 | 10 | 217.00 | 1 | 213.50 | 212.00 | 9 | 4,472 | 0.20% |
|
| 2021/01/28 | 3 | 216.50 | 3 | 217.33 | 215.00 | 0 | 4,518 | 0.00% |
|
| 2021/01/26 | 4.1 | 220.23 | 2 | 220.02 | 219.00 | 2 | 4,553 | 0.04% |
|
| 2021/01/25 | 19 | 219.00 | 2 | 219.25 | 222.00 | 17 | 4,537 | 0.37% |
|
| 2021/01/22 | 10.1 | 223.74 | 3 | 223.00 | 222.00 | 7.1 | 4,495 | 0.16% |
|
| 2021/01/21 | 13 | 228.88 | 7 | 228.29 | 226.50 | 6 | 4,463 | 0.13% |
|
| 2021/01/20 | 6.1 | 231.59 | 8 | 232.94 | 224.00 | -1.9 | 4,410 | -0.04% |
|
| 2021/01/19 | 10.1 | 243.77 | 3 | 239.17 | 238.50 | 7.1 | 4,296 | 0.17% |
|
| 2021/01/18 | 3 | 243.33 | 11 | 247.27 | 245.00 | -8 | 4,223 | -0.19% |
|
| 2021/01/15 | 16 | 244.28 | 13.3 | 241.74 | 244.50 | 2.8 | 4,180 | 0.07% |
|
| 2021/01/14 | 3 | 247.33 | 15 | 247.60 | 245.00 | -12 | 4,081 | -0.29% |
|
| 2021/01/13 | 7.3 | 239.50 | 14 | 238.43 | 239.50 | -6.8 | 3,891 | -0.17% |
|
| 2021/01/12 | 49 | 235.45 | 26 | 234.33 | 231.00 | 23 | 3,687 | 0.62% |
|
| 2021/01/11 | 1 | 224.50 | 6 | 226.00 | 225.50 | -5 | 3,420 | -0.15% |
|
| 2021/01/08 | 12 | 221.88 | 21 | 220.60 | 224.50 | -9 | 3,392 | -0.27% |
|
| 2021/01/07 | 16 | 215.41 | 0 | 0.00 | 215.50 | 16 | 3,320 | 0.48% |
|
| 2021/01/06 | 8 | 218.50 | 8 | 220.31 | 214.00 | 0 | 3,323 | 0.00% |
|
| 2021/01/05 | 3 | 220.67 | 3 | 220.83 | 221.50 | 0 | 3,301 | 0.00% |
|
| 2020/12/31 | 6 | 214.50 | 5 | 214.90 | 214.00 | 1 | 3,307 | 0.03% |
|
| 2020/12/28 | 0 | 0.00 | 2 | 215.50 | 213.00 | -2 | 3,395 | -0.06% |
|
| 2020/12/25 | 4 | 215.25 | 4 | 215.13 | 215.50 | 0 | 3,431 | 0.00% |
|
| 2020/12/24 | 2 | 215.00 | 1 | 216.00 | 215.00 | 1 | 3,533 | 0.03% |
|
| 2020/12/23 | 1 | 210.00 | 1 | 210.50 | 210.50 | 0 | 3,557 | 0.00% |
|
| 2020/12/22 | 11 | 216.45 | 10 | 214.85 | 210.50 | 1 | 3,583 | 0.03% |
|
| 2020/12/21 | 1 | 215.00 | 1 | 212.50 | 215.00 | 0 | 3,605 | 0.00% |
|
| 2020/12/18 | 2 | 218.50 | 2 | 219.50 | 217.00 | 0 | 3,617 | 0.00% |
|
| 2020/12/17 | 2 | 219.50 | 2 | 220.50 | 218.50 | 0 | 3,640 | 0.00% |
|
| 2020/12/16 | 4 | 218.00 | 4 | 217.50 | 220.00 | 0 | 3,662 | 0.00% |
|
| 2020/12/15 | 0 | 0.00 | 11 | 215.91 | 214.50 | -11 | 3,734 | -0.29% |
|
| 2020/12/14 | 14 | 217.71 | 4 | 217.00 | 219.00 | 10 | 3,885 | 0.26% |
|
| 2020/12/11 | 7 | 213.79 | 7 | 214.36 | 214.00 | 0 | 3,934 | 0.00% |
|
| 2020/12/10 | 2 | 220.75 | 2 | 221.00 | 219.00 | 0 | 3,905 | 0.00% |
|
| 2020/12/09 | 8 | 227.94 | 14 | 228.07 | 226.50 | -6 | 3,898 | -0.15% |
|
| 2020/12/08 | 2 | 225.50 | 3 | 224.00 | 224.50 | -1 | 3,860 | -0.03% |
|
| 2020/12/07 | 11 | 224.27 | 1 | 221.50 | 224.50 | 10 | 3,870 | 0.26% |
|
| 2020/12/04 | 2 | 220.00 | 1 | 218.50 | 219.00 | 1 | 3,839 | 0.03% |
|
| 2020/12/03 | 2 | 220.75 | 1 | 221.50 | 220.50 | 1 | 3,792 | 0.03% |
|
| 2020/12/02 | 3 | 230.00 | 2 | 229.75 | 228.00 | 1 | 3,719 | 0.03% |
|
| 2020/12/01 | 0 | 0.00 | 1 | 235.00 | 236.00 | -1 | 3,639 | -0.03% |
|
| 2020/11/30 | 4 | 234.63 | 3 | 236.83 | 233.00 | 1 | 3,670 | 0.03% |
|
| 2020/11/27 | 7 | 235.86 | 7 | 234.57 | 236.00 | 0 | 3,674 | 0.00% |
|
| 2020/11/26 | 2 | 232.75 | 3 | 234.17 | 233.50 | -1 | 3,680 | -0.03% |
|
| 2020/11/25 | 11 | 234.86 | 11 | 237.68 | 235.00 | 0 | 3,667 | 0.00% |
|
| 2020/11/24 | 8 | 241.19 | 8 | 238.94 | 238.00 | 0 | 3,642 | 0.00% |
|
| 2020/11/23 | 1 | 236.00 | 31 | 236.50 | 236.00 | -30 | 3,627 | -0.83% |
|
| 2020/11/20 | 14 | 238.61 | 11 | 239.09 | 239.00 | 3 | 3,630 | 0.08% |
|
| 2020/11/19 | 14 | 239.93 | 16 | 238.78 | 241.00 | -2 | 3,659 | -0.05% |
|
| 2020/11/18 | 27 | 241.39 | 6 | 242.58 | 239.50 | 21 | 3,668 | 0.57% |
|
| 2020/11/17 | 58 | 246.54 | 27 | 245.07 | 239.00 | 31 | 3,729 | 0.83% |
|
| 2020/11/16 | 10 | 258.75 | 5.1 | 258.42 | 258.50 | 5 | 3,746 | 0.13% |
|
| 2020/11/13 | 19.1 | 257.32 | 18.1 | 258.35 | 257.50 | 1 | 3,881 | 0.02% |
|
| 2020/11/12 | 53.1 | 254.17 | 76 | 253.86 | 265.00 | -22.9 | 3,776 | -0.61% |
|
| 2020/11/11 | 8 | 240.94 | 11 | 238.59 | 241.00 | -3 | 3,377 | -0.09% |
|
| 2020/11/10 | 2 | 235.00 | 1 | 237.00 | 235.00 | 1 | 3,318 | 0.03% |
|
| 2020/11/09 | 7 | 235.50 | 8 | 236.31 | 239.00 | -1 | 3,346 | -0.03% |
|
| 2020/11/06 | 9 | 234.17 | 7 | 233.64 | 233.50 | 2 | 3,353 | 0.06% |
|
| 2020/11/05 | 2 | 229.50 | 3 | 231.00 | 228.50 | -1 | 3,354 | -0.03% |
|
| 2020/11/04 | 4 | 232.88 | 3 | 223.00 | 234.50 | 1 | 3,369 | 0.03% |
|
| 2020/11/03 | 3 | 221.50 | 2 | 219.75 | 222.50 | 1 | 3,392 | 0.03% |
|
| 2020/10/30 | 9 | 219.83 | 11 | 219.86 | 219.00 | -2 | 3,570 | -0.06% |
|
| 2020/10/29 | 1 | 215.00 | 1 | 219.00 | 220.50 | 0 | 3,657 | 0.00% |
|
| 2020/10/28 | 4 | 218.88 | 7 | 219.29 | 218.00 | -3 | 3,748 | -0.08% |
|
| 2020/10/27 | 6 | 217.00 | 35 | 217.31 | 220.50 | -29 | 3,943 | -0.74% |
|
| 2020/10/26 | 3 | 223.00 | 3 | 220.83 | 218.50 | 0 | 4,062 | 0.00% |
|
| 2020/10/23 | 0 | 0.00 | 2 | 224.50 | 224.50 | -2 | 4,149 | -0.05% |
|
| 2020/10/22 | 16 | 214.56 | 1 | 215.00 | 215.00 | 15 | 4,275 | 0.35% |
|
| 2020/10/21 | 3 | 220.50 | 2 | 218.75 | 219.00 | 1 | 4,290 | 0.02% |
|
| 2020/10/20 | 4 | 223.25 | 2 | 222.00 | 221.50 | 2 | 4,343 | 0.05% |
|
| 2020/10/19 | 1 | 223.00 | 1 | 223.00 | 225.50 | 0 | 4,427 | 0.00% |
|
| 2020/10/16 | 22 | 224.30 | 2 | 224.50 | 224.00 | 20 | 4,601 | 0.43% |
|
| 2020/10/15 | 1 | 230.00 | 1 | 231.00 | 229.50 | 0 | 4,778 | 0.00% |
|
| 2020/10/14 | 1 | 232.00 | 1 | 231.00 | 231.00 | 0 | 4,922 | 0.00% |
|
| 2020/10/12 | 5 | 233.40 | 5 | 232.80 | 232.00 | 0 | 5,466 | 0.00% |
|
| 2020/10/08 | 1 | 237.00 | 27 | 237.46 | 234.50 | -26 | 5,903 | -0.44% |
|
| 2020/10/07 | 1 | 235.00 | 1 | 236.50 | 239.50 | 0 | 5,933 | 0.00% |
|
| 2020/10/06 | 1 | 236.50 | 1 | 237.00 | 237.00 | 0 | 6,008 | 0.00% |
|
| 2020/10/05 | 3 | 237.83 | 3 | 238.83 | 238.00 | 0 | 6,051 | 0.00% |
|
| 2020/09/30 | 0 | 0.00 | 1 | 238.00 | 239.50 | -1 | 6,127 | -0.02% |
|
| 2020/09/29 | 6 | 233.75 | 7 | 234.21 | 235.50 | -1 | 6,227 | -0.02% |
|
| 2020/09/28 | 19 | 228.82 | 24 | 229.94 | 231.50 | -5 | 6,200 | -0.08% |
|
| 2020/09/25 | 27 | 227.17 | 4 | 223.88 | 220.00 | 23 | 6,280 | 0.37% |
|
| 2020/09/24 | 7 | 230.64 | 9 | 231.28 | 227.00 | -2 | 6,313 | -0.03% |
|
| 2020/09/23 | 1 | 237.00 | 1 | 237.00 | 237.00 | 0 | 6,327 | 0.00% |
|
| 2020/09/22 | 0 | 0.00 | 5 | 230.00 | 232.50 | -5 | 6,368 | -0.08% |
|
| 2020/09/21 | 8 | 237.25 | 2 | 233.50 | 233.50 | 6 | 6,367 | 0.09% |
|
| 2020/09/18 | 13 | 240.81 | 10 | 241.00 | 240.50 | 3 | 6,349 | 0.05% |
|
| 2020/09/17 | 36 | 242.42 | 31 | 242.10 | 237.00 | 5 | 6,278 | 0.08% |
|
| 2020/09/16 | 6 | 231.17 | 7 | 229.93 | 233.00 | -1 | 6,139 | -0.02% |
|
| 2020/09/15 | 0 | 0.00 | 3 | 228.67 | 226.00 | -3 | 6,115 | -0.05% |
|
| 2020/09/14 | 2 | 217.75 | 0 | 0.00 | 222.00 | 2 | 6,158 | 0.03% |
|
| 2020/09/11 | 8 | 221.81 | 5 | 221.30 | 221.00 | 3 | 6,149 | 0.05% |
|
| 2020/09/10 | 4 | 223.50 | 6 | 224.00 | 225.00 | -2 | 6,144 | -0.03% |
|
| 2020/09/09 | 2 | 216.75 | 1 | 219.00 | 221.00 | 1 | 6,140 | 0.02% |
|
| 2020/09/08 | 1 | 216.50 | 1 | 217.00 | 222.00 | 0 | 6,146 | 0.00% |
|
| 2020/09/07 | 1 | 226.00 | 0 | 0.00 | 219.50 | 1 | 6,150 | 0.02% |
|
| 2020/09/03 | 2 | 228.75 | 3 | 230.50 | 231.50 | -1 | 6,173 | -0.02% |
|
| 2020/09/02 | 1 | 225.00 | 3 | 225.00 | 226.00 | -2 | 6,194 | -0.03% |
|
| 2020/09/01 | 3 | 219.67 | 3 | 219.33 | 224.00 | 0 | 6,200 | 0.00% |
|
| 2020/08/31 | 9 | 221.83 | 10 | 221.50 | 222.00 | -1 | 6,297 | -0.02% |
|
| 2020/08/28 | 3 | 223.17 | 2 | 221.75 | 221.00 | 1 | 6,386 | 0.02% |
|
| 2020/08/27 | 7 | 224.64 | 6 | 224.50 | 227.00 | 1 | 6,405 | 0.02% |
|
| 2020/08/26 | 2 | 225.75 | 7 | 226.21 | 224.00 | -5 | 6,493 | -0.08% |
|
| 2020/08/25 | 13 | 227.23 | 6 | 228.00 | 229.00 | 7 | 6,512 | 0.11% |
|
| 2020/08/24 | 1 | 220.50 | 1 | 218.00 | 220.50 | 0 | 6,608 | 0.00% |
|
| 2020/08/21 | 17 | 218.74 | 26 | 223.60 | 218.50 | -9 | 6,592 | -0.14% |
|
| 2020/08/20 | 8 | 236.63 | 19 | 236.87 | 223.00 | -11 | 6,486 | -0.17% |
|
| 2020/08/19 | 23 | 245.54 | 14 | 245.89 | 247.00 | 9 | 6,343 | 0.14% |
|
| 2020/08/18 | 21 | 237.71 | 17 | 237.50 | 237.00 | 4 | 6,144 | 0.07% |
|
| 2020/08/17 | 1 | 232.00 | 1 | 232.00 | 232.50 | 0 | 6,041 | 0.00% |
|
| 2020/08/14 | 1 | 231.00 | 8 | 224.69 | 231.00 | -7 | 6,013 | -0.12% |
|
| 2020/08/13 | 10 | 229.85 | 7 | 228.29 | 223.00 | 3 | 5,984 | 0.05% |
|
| 2020/08/12 | 1 | 222.50 | 3 | 223.50 | 227.00 | -2 | 5,925 | -0.03% |
|
| 2020/08/11 | 2 | 234.00 | 2 | 233.25 | 226.00 | 0 | 5,896 | 0.00% |
|
| 2020/08/10 | 10 | 229.35 | 12 | 227.88 | 232.50 | -2 | 5,870 | -0.03% |
|
| 2020/08/07 | 11 | 237.14 | 7 | 235.57 | 233.50 | 4 | 5,825 | 0.07% |
|
| 2020/08/06 | 11 | 235.77 | 21 | 236.60 | 237.00 | -10 | 5,762 | -0.17% |
|
| 2020/08/05 | 21 | 230.00 | 7 | 229.14 | 232.00 | 14 | 5,665 | 0.25% |
|
| 2020/08/04 | 2 | 224.50 | 3 | 224.17 | 224.00 | -1 | 5,613 | -0.02% |
|
| 2020/08/03 | 5 | 230.80 | 17 | 230.65 | 228.50 | -12 | 5,612 | -0.21% |
|
| 2020/07/31 | 41 | 227.02 | 27 | 227.04 | 228.50 | 14 | 5,569 | 0.25% |
|
| 2020/07/30 | 8 | 220.75 | 12 | 221.92 | 220.00 | -4 | 5,426 | -0.07% |
|
| 2020/07/29 | 10 | 214.50 | 11 | 216.23 | 220.00 | -1 | 5,335 | -0.02% |
|
| 2020/07/28 | 10 | 216.20 | 12 | 216.88 | 208.00 | -2 | 5,253 | -0.04% |
|
| 2020/07/27 | 1 | 212.50 | 1 | 210.00 | 212.00 | 0 | 5,149 | 0.00% |
|
| 2020/07/24 | 7 | 214.57 | 7 | 213.07 | 209.50 | 0 | 5,155 | 0.00% |
|
| 2020/07/23 | 12 | 217.88 | 11 | 217.45 | 216.50 | 1 | 5,260 | 0.02% |
|
| 2020/07/22 | 6 | 218.00 | 22 | 216.91 | 220.00 | -16 | 5,212 | -0.31% |
|
| 2020/07/21 | 42 | 212.71 | 35 | 211.59 | 209.00 | 7 | 5,075 | 0.14% |
|
| 2020/07/20 | 34 | 207.32 | 28 | 205.41 | 210.00 | 6 | 5,046 | 0.12% |
|
| 2020/07/17 | 11 | 206.91 | 11 | 205.64 | 201.00 | 0 | 5,141 | 0.00% |
|
| 2020/07/16 | 65 | 205.47 | 63 | 206.41 | 210.50 | 2 | 5,181 | 0.04% |
|
| 2020/07/15 | 61 | 197.53 | 69 | 200.11 | 202.00 | -8 | 4,955 | -0.16% |
|
| 2020/07/14 | 4 | 186.75 | 5 | 187.90 | 185.00 | -1 | 4,583 | -0.02% |
|
| 2020/07/13 | 4 | 184.38 | 9 | 182.56 | 183.00 | -5 | 4,563 | -0.11% |
|
| 2020/07/10 | 14 | 181.54 | 4 | 181.13 | 179.50 | 10 | 4,561 | 0.22% |
|
| 2020/07/09 | 6 | 192.50 | 13 | 194.77 | 188.50 | -7 | 4,556 | -0.15% |
|
| 2020/07/08 | 28 | 191.43 | 21 | 192.24 | 194.00 | 7 | 4,572 | 0.15% |
|
| 2020/07/07 | 6 | 185.42 | 6 | 186.08 | 183.50 | 0 | 4,544 | 0.00% |
|
| 2020/07/06 | 11 | 185.36 | 11 | 185.82 | 188.50 | 0 | 4,521 | 0.00% |
|
| 2020/07/03 | 2 | 178.50 | 6 | 179.00 | 180.00 | -4 | 4,487 | -0.09% |
|
| 2020/07/02 | 11 | 177.45 | 2 | 177.50 | 177.50 | 9 | 4,530 | 0.20% |
|
| 2020/07/01 | 6 | 174.50 | 7 | 175.29 | 176.50 | -1 | 4,604 | -0.02% |
|
| 2020/06/30 | 1 | 174.00 | 0 | 0.00 | 171.50 | 1 | 4,592 | 0.02% |
|
| 2020/06/29 | 1 | 169.00 | 1 | 168.00 | 168.00 | 0 | 4,642 | 0.00% |
|
| 2020/06/24 | 5 | 169.50 | 6 | 169.42 | 169.50 | -1 | 4,730 | -0.02% |
|
| 2020/06/23 | 1 | 170.50 | 1 | 171.50 | 168.50 | 0 | 4,859 | 0.00% |
|
| 2020/06/22 | 3 | 172.00 | 7 | 171.50 | 170.50 | -4 | 4,956 | -0.08% |
|
| 2020/06/19 | 8 | 172.25 | 11 | 171.68 | 170.00 | -3 | 5,052 | -0.06% |
|
| 2020/06/17 | 1 | 169.00 | 2 | 169.50 | 169.00 | -1 | 5,116 | -0.02% |
|
| 2020/06/16 | 10 | 168.10 | 8 | 167.44 | 171.00 | 2 | 5,262 | 0.04% |
|
| 2020/06/15 | 1 | 165.50 | 1 | 162.50 | 163.00 | 0 | 5,671 | 0.00% |
|
| 2020/06/12 | 1 | 162.00 | 7 | 163.57 | 167.00 | -6 | 5,858 | -0.10% |
|
| 2020/06/11 | 0 | 0.00 | 1 | 165.00 | 163.50 | -1 | 5,958 | -0.02% |
|
| 2020/06/10 | 10 | 169.30 | 6 | 170.08 | 168.50 | 4 | 6,021 | 0.07% |
|
| 2020/06/09 | 2 | 172.25 | 9 | 173.83 | 169.50 | -7 | 6,053 | -0.12% |
|
| 2020/06/08 | 1 | 177.00 | 0 | 0.00 | 176.50 | 1 | 6,113 | 0.02% |
|
| 2020/06/05 | 48 | 179.58 | 43 | 178.09 | 176.50 | 5 | 6,156 | 0.08% |
|
| 2020/06/04 | 9 | 177.33 | 9 | 176.78 | 177.50 | 0 | 6,113 | 0.00% |
|
| 2020/06/03 | 5 | 174.50 | 2 | 174.25 | 175.00 | 3 | 6,062 | 0.05% |
|
| 2020/06/02 | 9 | 173.33 | 10 | 173.85 | 171.00 | -1 | 6,042 | -0.02% |
|
| 2020/06/01 | 7 | 172.21 | 3 | 172.17 | 170.00 | 4 | 5,995 | 0.07% |
|
| 2020/05/29 | 31 | 169.27 | 31 | 168.89 | 169.50 | 0 | 5,956 | 0.00% |
|
| 2020/05/28 | 8 | 164.06 | 9 | 164.56 | 163.50 | -1 | 5,838 | -0.02% |
|
| 2020/05/27 | 24 | 164.60 | 24 | 165.17 | 163.00 | 0 | 5,864 | 0.00% |
|
| 2020/05/26 | 5 | 166.00 | 4 | 166.75 | 163.00 | 1 | 5,957 | 0.02% |
|
| 2020/05/25 | 5 | 157.40 | 5 | 154.40 | 160.00 | 0 | 6,058 | 0.00% |
|
| 2020/05/22 | 3 | 162.00 | 2 | 162.00 | 160.00 | 1 | 6,072 | 0.02% |
|
| 2020/05/21 | 2 | 164.75 | 1 | 165.00 | 164.50 | 1 | 6,079 | 0.02% |
|
| 2020/05/19 | 1 | 165.50 | 2 | 164.75 | 165.50 | -1 | 6,115 | -0.02% |
|
| 2020/05/18 | 0 | 0.00 | 3 | 162.50 | 162.50 | -3 | 6,124 | -0.05% |
|
| 2020/05/15 | 4 | 160.00 | 6 | 162.92 | 161.50 | -2 | 6,127 | -0.03% |
|
| 2020/05/14 | 5 | 162.50 | 1 | 161.50 | 161.50 | 4 | 6,121 | 0.07% |
|
| 2020/05/13 | 7 | 167.50 | 5 | 170.20 | 168.00 | 2 | 6,139 | 0.03% |
|
| 2020/05/12 | 15 | 170.13 | 15 | 171.33 | 168.50 | 0 | 6,282 | 0.00% |
|
| 2020/05/08 | 10 | 173.90 | 8 | 171.56 | 169.00 | 2 | 6,359 | 0.03% |
|
| 2020/05/07 | 14 | 171.71 | 16 | 169.63 | 173.00 | -2 | 6,334 | -0.03% |
|
| 2020/05/06 | 7 | 168.86 | 17 | 169.59 | 166.00 | -10 | 6,326 | -0.16% |
|
| 2020/05/05 | 9 | 171.61 | 8 | 172.06 | 170.00 | 1 | 6,383 | 0.02% |
|
| 2020/05/04 | 2 | 172.25 | 5 | 170.90 | 171.50 | -3 | 6,417 | -0.05% |
|
| 2020/04/30 | 10 | 174.10 | 9 | 174.94 | 174.00 | 1 | 6,425 | 0.02% |
|
| 2020/04/29 | 21 | 172.17 | 16 | 172.72 | 173.50 | 5 | 6,475 | 0.08% |
|
| 2020/04/28 | 40 | 176.05 | 35 | 174.69 | 170.50 | 5 | 6,479 | 0.08% |
|
| 2020/04/27 | 35 | 165.49 | 35 | 164.51 | 166.00 | 0 | 6,401 | 0.00% |
|
| 2020/04/24 | 60 | 165.57 | 60 | 164.80 | 163.00 | 0 | 6,388 | 0.00% |
|
| 2020/04/23 | 37 | 166.32 | 50 | 167.63 | 165.50 | -13 | 6,360 | -0.20% |
|
| 2020/04/22 | 78 | 161.99 | 75 | 161.35 | 164.50 | 3 | 6,212 | 0.05% |
|
| 2020/04/21 | 94 | 160.48 | 91 | 161.90 | 157.00 | 3 | 6,001 | 0.05% |
|
| 2020/04/20 | 13 | 156.15 | 9 | 153.83 | 159.00 | 4 | 5,806 | 0.07% |
|
| 2020/04/17 | 12 | 148.25 | 14 | 151.50 | 147.00 | -2 | 5,694 | -0.04% |
|
| 2020/04/16 | 14 | 149.14 | 16 | 148.91 | 149.50 | -2 | 5,674 | -0.04% |
|
| 2020/04/15 | 4 | 150.88 | 14 | 148.36 | 148.00 | -10 | 5,672 | -0.18% |
|
| 2020/04/14 | 1 | 147.00 | 13 | 148.73 | 149.00 | -12 | 5,670 | -0.21% |
|
| 2020/04/13 | 15 | 147.23 | 15 | 147.47 | 146.00 | 0 | 5,770 | 0.00% |
|
| 2020/04/10 | 12 | 146.08 | 10 | 145.10 | 144.50 | 2 | 5,727 | 0.03% |
|
| 2020/04/09 | 1 | 143.00 | 6 | 142.08 | 141.00 | -5 | 5,751 | -0.09% |
|
| 2020/04/08 | 3 | 145.67 | 6 | 144.83 | 144.00 | -3 | 5,771 | -0.05% |
|
| 2020/04/07 | 3 | 143.00 | 8 | 143.19 | 143.50 | -5 | 5,717 | -0.09% |
|
| 2020/04/06 | 7 | 137.14 | 8 | 137.13 | 137.00 | -1 | 5,643 | -0.02% |
|
| 2020/04/01 | 2 | 128.00 | 2 | 127.25 | 129.00 | 0 | 5,598 | 0.00% |
|
| 2020/03/31 | 6 | 127.50 | 6 | 127.25 | 127.50 | 0 | 5,685 | 0.00% |
|
| 2020/03/30 | 13 | 124.15 | 12 | 123.54 | 127.00 | 1 | 5,640 | 0.02% |
|
| 2020/03/27 | 16 | 127.97 | 19 | 129.63 | 123.00 | -3 | 5,589 | -0.05% |
|
| 2020/03/26 | 10 | 124.55 | 9 | 124.72 | 127.00 | 1 | 5,515 | 0.02% |
|
| 2020/03/25 | 11 | 120.64 | 7 | 120.57 | 119.50 | 4 | 5,458 | 0.07% |
|
| 2020/03/24 | 17 | 117.09 | 19 | 116.37 | 117.00 | -2 | 5,387 | -0.04% |
|
| 2020/03/23 | 21 | 107.98 | 20 | 109.63 | 109.00 | 1 | 5,444 | 0.02% |
|
| 2020/03/20 | 41 | 114.71 | 29 | 116.24 | 116.00 | 12 | 5,501 | 0.22% |
|
| 2020/03/19 | 153 | 109.01 | 147 | 109.72 | 107.50 | 6 | 5,547 | 0.11% |
大買/大賣/
|
| 2020/03/18 | 16 | 111.59 | 17 | 111.97 | 111.50 | -1 | 5,185 | -0.02% |
|
| 2020/03/17 | 61 | 108.86 | 22 | 110.84 | 106.00 | 39 | 5,038 | 0.77% |
|
| 2020/03/16 | 1 | 127.50 | 6 | 125.92 | 116.00 | -5 | 4,957 | -0.10% |
|
| 2020/03/13 | 15 | 126.93 | 13 | 126.73 | 128.50 | 2 | 4,906 | 0.04% |
|
| 2020/03/12 | 31 | 143.94 | 7 | 146.57 | 140.00 | 24 | 4,898 | 0.49% |
|
| 2020/03/11 | 9 | 157.06 | 2 | 160.50 | 155.50 | 7 | 4,899 | 0.14% |
|
| 2020/03/10 | 12 | 158.88 | 9 | 159.72 | 165.00 | 3 | 4,982 | 0.06% |
|
| 2020/03/09 | 23 | 163.11 | 6 | 161.00 | 158.00 | 17 | 5,005 | 0.34% |
|
| 2020/03/06 | 5 | 165.10 | 6 | 165.92 | 167.00 | -1 | 4,995 | -0.02% |
|
| 2020/03/05 | 6 | 167.17 | 11 | 167.41 | 165.00 | -5 | 5,045 | -0.10% |
|
| 2020/03/04 | 5 | 162.30 | 2 | 162.25 | 162.50 | 3 | 5,050 | 0.06% |
|
| 2020/03/03 | 7 | 164.29 | 7 | 166.57 | 163.00 | 0 | 5,092 | 0.00% |
|
| 2020/03/02 | 15 | 157.30 | 14 | 162.50 | 163.50 | 1 | 5,100 | 0.02% |
|
| 2020/02/27 | 18 | 169.44 | 13 | 165.46 | 161.00 | 5 | 5,127 | 0.10% |
|
| 2020/02/26 | 30 | 172.23 | 25 | 173.10 | 170.00 | 5 | 5,109 | 0.10% |
|
| 2020/02/25 | 3 | 168.00 | 3 | 168.50 | 166.00 | 0 | 4,995 | 0.00% |
|
| 2020/02/24 | 4 | 161.75 | 9 | 161.83 | 163.00 | -5 | 5,012 | -0.10% |
|
| 2020/02/21 | 3 | 168.50 | 3 | 167.00 | 166.00 | 0 | 5,116 | 0.00% |
|
| 2020/02/20 | 12 | 170.96 | 2 | 169.00 | 168.50 | 10 | 5,118 | 0.20% |
|
| 2020/02/19 | 2 | 168.50 | 4 | 168.75 | 168.00 | -2 | 5,104 | -0.04% |
|
| 2020/02/18 | 6 | 168.42 | 6 | 168.25 | 167.00 | 0 | 5,138 | 0.00% |
|
| 2020/02/17 | 3 | 168.00 | 4 | 167.50 | 167.00 | -1 | 5,183 | -0.02% |
|
| 2020/02/14 | 8 | 170.88 | 9 | 170.61 | 171.00 | -1 | 5,180 | -0.02% |
|
| 2020/02/13 | 26 | 174.29 | 26 | 175.65 | 170.00 | 0 | 5,186 | 0.00% |
|
| 2020/02/12 | 11 | 166.32 | 14 | 165.54 | 167.00 | -3 | 5,107 | -0.06% |
|
| 2020/02/11 | 6 | 164.08 | 6 | 164.17 | 163.00 | 0 | 5,288 | 0.00% |
|
| 2020/02/10 | 6 | 159.83 | 6 | 160.08 | 158.00 | 0 | 5,394 | 0.00% |
|
| 2020/02/07 | 12 | 164.08 | 11 | 164.91 | 162.00 | 1 | 5,412 | 0.02% |
|
| 2020/02/06 | 18 | 168.67 | 15 | 162.07 | 171.00 | 3 | 5,407 | 0.06% |
|
| 2020/02/05 | 1 | 162.50 | 0 | 0.00 | 157.00 | 1 | 5,341 | 0.02% |
|
| 2020/02/04 | 10 | 165.55 | 17 | 163.47 | 165.50 | -7 | 5,361 | -0.13% |
|
| 2020/02/03 | 8 | 155.94 | 10 | 156.00 | 159.50 | -2 | 5,383 | -0.04% |
|
| 2020/01/31 | 5 | 163.40 | 4 | 164.50 | 164.00 | 1 | 5,326 | 0.02% |
|
| 2020/01/30 | 6 | 167.58 | 1 | 169.00 | 167.50 | 5 | 5,382 | 0.09% |
|
| 2020/01/20 | 4 | 186.75 | 4 | 186.25 | 186.00 | 0 | 5,355 | 0.00% |
|
| 2020/01/17 | 10 | 189.15 | 6 | 189.33 | 187.50 | 4 | 5,451 | 0.07% |
|
| 2020/01/16 | 5 | 189.10 | 12 | 189.46 | 188.50 | -7 | 5,484 | -0.13% |
|
| 2020/01/15 | 12 | 190.46 | 6 | 193.00 | 190.00 | 6 | 5,500 | 0.11% |
|
| 2020/01/14 | 8 | 192.00 | 10 | 192.00 | 193.50 | -2 | 5,559 | -0.04% |
|
| 2020/01/13 | 3 | 190.67 | 3 | 191.67 | 190.00 | 0 | 5,582 | 0.00% |
|
| 2020/01/10 | 7 | 188.14 | 6 | 188.00 | 186.50 | 1 | 5,655 | 0.02% |
|
| 2020/01/09 | 8 | 190.88 | 6 | 191.17 | 191.00 | 2 | 5,661 | 0.04% |
|
| 2020/01/08 | 13 | 188.38 | 18 | 187.72 | 189.50 | -5 | 5,692 | -0.09% |
|
| 2020/01/07 | 20 | 191.45 | 20 | 194.05 | 189.50 | 0 | 5,659 | 0.00% |
|
| 2020/01/06 | 10 | 200.35 | 8 | 201.50 | 199.00 | 2 | 5,636 | 0.04% |
|
| 2020/01/03 | 5 | 211.30 | 5 | 209.70 | 206.50 | 0 | 5,744 | 0.00% |
|
| 2020/01/02 | 16 | 220.88 | 17 | 220.12 | 218.00 | -1 | 5,813 | -0.02% |
|
| 2019/12/30 | 1 | 220.50 | 0 | 0.00 | 218.00 | 1 | 6,017 | 0.02% |
|
| 2019/12/27 | 6 | 222.92 | 8 | 222.75 | 220.50 | -2 | 6,181 | -0.03% |
|
| 2019/12/26 | 13 | 221.62 | 12 | 220.96 | 222.00 | 1 | 6,139 | 0.02% |
|
| 2019/12/25 | 6 | 216.67 | 5 | 216.00 | 216.00 | 1 | 6,040 | 0.02% |
|
| 2019/12/24 | 2 | 211.75 | 3 | 212.50 | 216.00 | -1 | 6,104 | -0.02% |
|
| 2019/12/23 | 8 | 213.88 | 8 | 214.56 | 212.00 | 0 | 6,089 | 0.00% |
|
| 2019/12/20 | 10 | 212.25 | 6 | 214.25 | 211.00 | 4 | 6,089 | 0.07% |
|
| 2019/12/19 | 3 | 216.67 | 3 | 217.67 | 216.50 | 0 | 6,080 | 0.00% |
|
| 2019/12/18 | 10 | 222.40 | 12 | 222.96 | 216.50 | -2 | 6,119 | -0.03% |
|
| 2019/12/17 | 11 | 224.86 | 12 | 225.79 | 221.00 | -1 | 6,172 | -0.02% |
|
| 2019/12/16 | 15 | 226.50 | 10 | 227.40 | 223.50 | 5 | 6,119 | 0.08% |
|
| 2019/12/13 | 5 | 216.20 | 15 | 215.53 | 218.00 | -10 | 6,007 | -0.17% |
|
| 2019/12/12 | 4 | 216.25 | 2 | 218.25 | 212.50 | 2 | 6,080 | 0.03% |
|
| 2019/12/11 | 2 | 217.50 | 1 | 218.00 | 216.00 | 1 | 6,123 | 0.02% |
|
| 2019/12/10 | 2 | 223.75 | 2 | 223.25 | 222.00 | 0 | 6,155 | 0.00% |
|
| 2019/12/09 | 5 | 226.80 | 6 | 226.00 | 222.50 | -1 | 6,253 | -0.02% |
|
| 2019/12/06 | 22 | 224.84 | 26 | 223.17 | 226.50 | -4 | 6,237 | -0.06% |
|
| 2019/12/05 | 30 | 216.67 | 33 | 215.55 | 221.00 | -3 | 6,225 | -0.05% |
|
| 2019/12/04 | 6 | 210.33 | 3 | 210.00 | 209.00 | 3 | 6,184 | 0.05% |
|
| 2019/12/03 | 2 | 207.00 | 2 | 206.75 | 207.50 | 0 | 6,167 | 0.00% |
|
| 2019/12/02 | 8 | 201.88 | 16 | 203.09 | 209.00 | -8 | 6,284 | -0.13% |
|
| 2019/11/29 | 9 | 205.83 | 5 | 208.10 | 202.00 | 4 | 6,424 | 0.06% |
|
| 2019/11/28 | 3 | 200.83 | 3 | 201.50 | 209.00 | 0 | 6,570 | 0.00% |
|
| 2019/11/27 | 4 | 207.88 | 3 | 208.67 | 203.50 | 1 | 6,841 | 0.01% |
|
| 2019/11/26 | 2 | 208.75 | 2 | 208.00 | 207.50 | 0 | 6,897 | 0.00% |
|
| 2019/11/25 | 3 | 210.67 | 6 | 210.42 | 208.50 | -3 | 6,866 | -0.04% |
|
| 2019/11/22 | 17 | 204.94 | 16 | 205.41 | 205.50 | 1 | 6,814 | 0.01% |
|
| 2019/11/21 | 6 | 197.58 | 14 | 200.57 | 204.50 | -8 | 6,875 | -0.12% |
|
| 2019/11/20 | 17 | 192.12 | 14 | 193.29 | 199.00 | 3 | 6,941 | 0.04% |
|
| 2019/11/19 | 1 | 203.50 | 1 | 201.00 | 201.00 | 0 | 6,928 | 0.00% |
|
| 2019/11/18 | 1 | 202.50 | 1 | 203.50 | 203.00 | 0 | 7,015 | 0.00% |
|
| 2019/11/15 | 3 | 202.67 | 9 | 203.78 | 204.00 | -6 | 7,113 | -0.08% |
|
| 2019/11/14 | 8 | 203.19 | 8 | 203.56 | 201.00 | 0 | 7,137 | 0.00% |
|
| 2019/11/13 | 3 | 208.83 | 2 | 208.50 | 209.00 | 1 | 7,162 | 0.01% |
|
| 2019/11/12 | 8 | 205.69 | 8 | 206.31 | 209.50 | 0 | 7,289 | 0.00% |
|
| 2019/11/11 | 29 | 205.91 | 29 | 205.45 | 202.00 | 0 | 7,393 | 0.00% |
|
| 2019/11/08 | 19 | 206.63 | 18 | 207.47 | 206.00 | 1 | 7,418 | 0.01% |
|
| 2019/11/07 | 27 | 219.20 | 27 | 219.44 | 212.00 | 0 | 7,355 | 0.00% |
|
| 2019/11/06 | 4 | 231.75 | 1 | 231.50 | 228.50 | 3 | 7,517 | 0.04% |
|
| 2019/11/05 | 2 | 231.00 | 2 | 232.25 | 232.50 | 0 | 7,706 | 0.00% |
|
| 2019/11/04 | 1 | 232.50 | 1 | 234.50 | 228.00 | 0 | 7,810 | 0.00% |
|
| 2019/11/01 | 1 | 227.00 | 1 | 225.00 | 234.00 | 0 | 7,884 | 0.00% |
|
| 2019/10/31 | 1 | 229.00 | 0 | 0.00 | 230.00 | 1 | 8,049 | 0.01% |
|
| 2019/10/29 | 21 | 228.86 | 23 | 235.20 | 232.00 | -2 | 8,357 | -0.02% |
|
| 2019/10/28 | 7 | 232.29 | 6 | 230.33 | 235.00 | 1 | 8,382 | 0.01% |
|
| 2019/10/25 | 10 | 236.20 | 8 | 237.06 | 228.50 | 2 | 8,368 | 0.02% |
|
| 2019/10/24 | 3 | 231.67 | 2 | 232.00 | 233.00 | 1 | 8,304 | 0.01% |
|
| 2019/10/23 | 4 | 233.63 | 4 | 236.00 | 233.00 | 0 | 8,366 | 0.00% |
|
| 2019/10/22 | 11 | 238.68 | 26 | 238.83 | 236.00 | -15 | 8,487 | -0.18% |
|
| 2019/10/21 | 5 | 236.70 | 5 | 236.40 | 240.00 | 0 | 8,603 | 0.00% |
|
| 2019/10/18 | 43 | 235.55 | 31 | 235.74 | 237.00 | 12 | 8,639 | 0.14% |
|
| 2019/10/17 | 4 | 225.63 | 3 | 225.17 | 232.50 | 1 | 8,586 | 0.01% |
|
| 2019/10/16 | 7 | 227.50 | 6 | 227.33 | 224.50 | 1 | 8,638 | 0.01% |
|
| 2019/10/15 | 3 | 230.33 | 3 | 227.50 | 227.50 | 0 | 8,682 | 0.00% |
|
| 2019/10/14 | 17 | 231.09 | 18 | 235.11 | 232.00 | -1 | 8,694 | -0.01% |
|
| 2019/10/09 | 19 | 227.92 | 18 | 227.69 | 230.00 | 1 | 8,630 | 0.01% |
|
| 2019/10/08 | 34 | 225.79 | 37 | 224.92 | 225.00 | -3 | 8,513 | -0.04% |
|
| 2019/10/07 | 4 | 222.00 | 3 | 218.33 | 223.00 | 1 | 8,392 | 0.01% |
|
| 2019/10/04 | 15 | 203.43 | 16 | 203.97 | 203.00 | -1 | 8,353 | -0.01% |
|
| 2019/10/03 | 5 | 197.10 | 7 | 195.64 | 203.00 | -2 | 8,377 | -0.02% |
|
| 2019/10/02 | 4 | 189.25 | 4 | 189.63 | 190.50 | 0 | 8,250 | 0.00% |
|
| 2019/10/01 | 3 | 188.00 | 5 | 188.80 | 188.00 | -2 | 8,320 | -0.02% |
|
| 2019/09/27 | 9 | 187.78 | 9 | 188.06 | 191.00 | 0 | 8,379 | 0.00% |
|
| 2019/09/26 | 3 | 186.00 | 3 | 186.50 | 186.00 | 0 | 8,397 | 0.00% |
|
| 2019/09/25 | 1 | 187.50 | 0 | 0.00 | 186.50 | 1 | 8,506 | 0.01% |
|
| 2019/09/24 | 0 | 0.00 | 1 | 194.00 | 192.00 | -1 | 8,577 | -0.01% |
|
| 2019/09/23 | 11 | 196.45 | 11 | 195.23 | 197.50 | 0 | 8,589 | 0.00% |
|
| 2019/09/20 | 9 | 190.72 | 10 | 190.90 | 194.50 | -1 | 8,594 | -0.01% |
|
| 2019/09/19 | 4 | 182.88 | 3 | 183.83 | 184.50 | 1 | 8,532 | 0.01% |
|
| 2019/09/18 | 9 | 179.56 | 12 | 179.79 | 181.50 | -3 | 8,604 | -0.03% |
|
| 2019/09/17 | 7 | 176.43 | 7 | 175.71 | 179.50 | 0 | 8,627 | 0.00% |
|
| 2019/09/16 | 3 | 176.67 | 4 | 177.75 | 178.50 | -1 | 8,687 | -0.01% |
|
| 2019/09/12 | 3 | 175.83 | 1 | 176.50 | 175.00 | 2 | 8,840 | 0.02% |
|
| 2019/09/11 | 25 | 173.68 | 25 | 170.60 | 177.00 | 0 | 8,948 | 0.00% |
|
| 2019/09/10 | 1 | 174.50 | 1 | 176.00 | 174.50 | 0 | 8,868 | 0.00% |
|
| 2019/09/09 | 5 | 178.30 | 7 | 180.00 | 175.00 | -2 | 8,864 | -0.02% |
|
| 2019/09/06 | 16 | 180.75 | 15 | 180.77 | 183.00 | 1 | 8,850 | 0.01% |
|
| 2019/09/05 | 13 | 177.81 | 9 | 177.78 | 178.50 | 4 | 8,834 | 0.05% |
|
| 2019/09/04 | 27 | 173.63 | 32 | 173.02 | 177.00 | -5 | 8,880 | -0.06% |
|
| 2019/09/03 | 22 | 173.93 | 19 | 174.82 | 171.00 | 3 | 9,037 | 0.03% |
|
| 2019/09/02 | 21 | 178.50 | 24 | 179.19 | 177.50 | -3 | 9,008 | -0.03% |
|
| 2019/08/30 | 46 | 192.99 | 45 | 196.74 | 186.50 | 1 | 8,942 | 0.01% |
|
| 2019/08/29 | 7 | 198.50 | 11 | 198.09 | 200.00 | -4 | 8,767 | -0.05% |
|
| 2019/08/28 | 11 | 192.64 | 12 | 192.63 | 193.00 | -1 | 8,742 | -0.01% |
|
| 2019/08/27 | 3 | 190.83 | 4 | 192.75 | 191.00 | -1 | 8,761 | -0.01% |
|
| 2019/08/26 | 19 | 191.76 | 18 | 191.11 | 190.00 | 1 | 8,862 | 0.01% |
|
| 2019/08/23 | 4 | 196.88 | 9 | 196.78 | 199.50 | -5 | 8,898 | -0.06% |
|
| 2019/08/22 | 17 | 195.79 | 15 | 198.53 | 192.00 | 2 | 8,925 | 0.02% |
|
| 2019/08/21 | 6 | 194.50 | 7 | 195.07 | 198.50 | -1 | 8,958 | -0.01% |
|
| 2019/08/20 | 7 | 196.14 | 10 | 197.10 | 193.00 | -3 | 8,926 | -0.03% |
|
| 2019/08/19 | 2 | 196.00 | 7 | 194.07 | 197.50 | -5 | 8,944 | -0.06% |
|
| 2019/08/16 | 21 | 192.62 | 20 | 193.58 | 194.00 | 1 | 8,950 | 0.01% |
|
| 2019/08/15 | 17 | 187.35 | 16 | 187.78 | 194.00 | 1 | 9,051 | 0.01% |
|
| 2019/08/14 | 44 | 190.35 | 43 | 195.03 | 190.50 | 1 | 9,023 | 0.01% |
|
| 2019/08/13 | 5 | 192.60 | 6 | 193.67 | 195.50 | -1 | 8,983 | -0.01% |
|
| 2019/08/12 | 4 | 193.50 | 25 | 195.58 | 191.50 | -21 | 8,997 | -0.23% |
|
| 2019/08/08 | 65 | 191.73 | 43 | 190.55 | 194.00 | 22 | 8,968 | 0.25% |
|
| 2019/08/07 | 45 | 186.11 | 69 | 185.46 | 187.00 | -24 | 8,739 | -0.27% |
|
| 2019/08/06 | 25 | 172.12 | 24 | 172.46 | 182.00 | 1 | 8,587 | 0.01% |
|
| 2019/08/05 | 19 | 170.18 | 20 | 170.88 | 171.00 | -1 | 8,553 | -0.01% |
|
| 2019/08/02 | 91 | 171.31 | 92 | 170.93 | 174.00 | -1 | 8,632 | -0.01% |
|
| 2019/08/01 | 36 | 166.94 | 39 | 166.64 | 169.50 | -3 | 8,477 | -0.04% |
|
| 2019/07/31 | 17 | 158.29 | 20 | 156.70 | 160.00 | -3 | 8,235 | -0.04% |
|
| 2019/07/30 | 12 | 152.75 | 20 | 151.70 | 153.00 | -8 | 8,228 | -0.10% |
|
| 2019/07/29 | 8 | 161.00 | 10 | 159.80 | 158.00 | -2 | 8,139 | -0.02% |
|
| 2019/07/26 | 18 | 159.47 | 13 | 159.19 | 158.50 | 5 | 8,187 | 0.06% |
|
| 2019/07/25 | 8 | 158.19 | 6 | 160.50 | 158.50 | 2 | 8,283 | 0.02% |
|
| 2019/07/24 | 21 | 160.43 | 24 | 160.31 | 161.50 | -3 | 8,391 | -0.04% |
|
| 2019/07/23 | 73 | 156.75 | 71 | 157.46 | 154.50 | 2 | 8,339 | 0.02% |
|
| 2019/07/22 | 16 | 153.19 | 16 | 152.31 | 155.00 | 0 | 8,213 | 0.00% |
|
| 2019/07/19 | 10 | 149.90 | 11 | 149.45 | 148.00 | -1 | 8,282 | -0.01% |
|
| 2019/07/18 | 10 | 146.20 | 9 | 145.72 | 147.50 | 1 | 8,415 | 0.01% |
|
| 2019/07/17 | 5 | 148.90 | 5 | 149.80 | 148.50 | 0 | 8,506 | 0.00% |
|
| 2019/07/16 | 9 | 156.11 | 9 | 157.44 | 155.00 | 0 | 8,453 | 0.00% |
|
| 2019/07/15 | 7 | 155.29 | 7 | 152.86 | 156.50 | 0 | 8,561 | 0.00% |
|
| 2019/07/12 | 13 | 153.35 | 13 | 154.38 | 151.50 | 0 | 8,686 | 0.00% |
|
| 2019/07/11 | 25 | 153.54 | 26 | 152.23 | 154.00 | -1 | 8,894 | -0.01% |
|
| 2019/07/10 | 31 | 149.66 | 19 | 149.21 | 151.00 | 12 | 8,937 | 0.13% |
|
| 2019/07/09 | 27 | 146.19 | 25 | 147.24 | 145.50 | 2 | 9,036 | 0.02% |
|
| 2019/07/08 | 7 | 152.14 | 7 | 152.29 | 152.50 | 0 | 8,942 | 0.00% |
|
| 2019/07/05 | 10 | 153.80 | 34 | 153.63 | 153.00 | -24 | 8,920 | -0.27% |
|
| 2019/07/04 | 1 | 151.00 | 6 | 149.33 | 150.00 | -5 | 8,965 | -0.06% |
|
| 2019/07/03 | 1 | 158.50 | 3 | 156.33 | 150.00 | -2 | 8,930 | -0.02% |
|
| 2019/07/02 | 4 | 160.75 | 5 | 161.10 | 154.00 | -1 | 8,990 | -0.01% |
|
| 2019/07/01 | 4 | 158.75 | 3 | 158.17 | 158.50 | 1 | 8,937 | 0.01% |
|
| 2019/06/28 | 33 | 145.97 | 9 | 145.83 | 146.00 | 24 | 8,891 | 0.27% |
|
| 2019/06/27 | 26 | 145.94 | 17 | 145.82 | 144.50 | 9 | 8,886 | 0.10% |
|
| 2019/06/26 | 45 | 141.63 | 32 | 140.61 | 146.00 | 13 | 8,799 | 0.15% |
|
| 2019/06/25 | 13 | 143.58 | 18 | 145.03 | 141.00 | -5 | 8,689 | -0.06% |
|
| 2019/06/24 | 38 | 142.17 | 42 | 142.24 | 143.00 | -4 | 8,623 | -0.05% |
|
| 2019/06/21 | 28 | 146.66 | 25 | 148.04 | 142.50 | 3 | 8,543 | 0.04% |
|
| 2019/06/20 | 48 | 152.83 | 35 | 153.36 | 150.00 | 13 | 8,369 | 0.16% |
|
| 2019/06/19 | 43 | 147.59 | 44 | 147.08 | 149.50 | -1 | 8,212 | -0.01% |
|
| 2019/06/18 | 21 | 142.05 | 24 | 142.25 | 140.50 | -3 | 8,088 | -0.04% |
|
| 2019/06/17 | 18 | 140.47 | 23 | 140.02 | 143.50 | -5 | 8,155 | -0.06% |
|
| 2019/06/14 | 44 | 140.63 | 42 | 141.35 | 139.00 | 2 | 8,305 | 0.02% |
|
| 2019/06/13 | 6 | 139.75 | 10 | 140.10 | 143.00 | -4 | 8,291 | -0.05% |
|
| 2019/06/12 | 41 | 140.09 | 42 | 138.14 | 141.50 | -1 | 8,332 | -0.01% |
|
| 2019/06/11 | 85 | 138.16 | 97 | 138.01 | 138.00 | -12 | 8,263 | -0.15% |
|
| 2019/06/10 | 87 | 131.29 | 75 | 130.40 | 135.50 | 12 | 8,066 | 0.15% |
|
| 2019/06/06 | 41 | 120.83 | 50 | 120.62 | 123.50 | -9 | 7,947 | -0.11% |
|
| 2019/06/05 | 16 | 117.47 | 24 | 117.44 | 118.50 | -8 | 7,835 | -0.10% |
|
| 2019/06/04 | 45 | 116.72 | 40 | 114.45 | 113.00 | 5 | 7,825 | 0.06% |
|
| 2019/06/03 | 22 | 116.66 | 27 | 115.63 | 117.50 | -5 | 7,893 | -0.06% |
|
| 2019/05/31 | 50 | 116.42 | 44 | 115.40 | 118.50 | 6 | 8,076 | 0.07% |
|
| 2019/05/30 | 53 | 113.46 | 54 | 113.56 | 114.00 | -1 | 7,921 | -0.01% |
|
| 2019/05/29 | 45 | 113.97 | 58 | 114.62 | 113.00 | -13 | 7,778 | -0.17% |
|
| 2019/05/28 | 55 | 120.54 | 48 | 121.06 | 120.50 | 7 | 7,623 | 0.09% |
|
| 2019/05/27 | 29 | 126.88 | 39 | 126.87 | 125.50 | -10 | 7,481 | -0.13% |
|
| 2019/05/24 | 92 | 128.96 | 92 | 129.68 | 126.00 | 0 | 7,403 | 0.00% |
|
| 2019/05/23 | 37 | 127.68 | 40 | 125.55 | 129.00 | -3 | 7,273 | -0.04% |
|
| 2019/05/22 | 46 | 128.36 | 47 | 128.80 | 127.00 | -1 | 7,184 | -0.01% |
|
| 2019/05/21 | 40 | 123.79 | 43 | 122.93 | 126.50 | -3 | 6,990 | -0.04% |
|
| 2019/05/20 | 31 | 117.11 | 30 | 117.43 | 119.00 | 1 | 6,858 | 0.01% |
|
| 2019/05/17 | 29 | 122.38 | 32 | 123.28 | 119.50 | -3 | 6,752 | -0.04% |
|
| 2019/05/16 | 50 | 125.13 | 46 | 125.99 | 122.00 | 4 | 6,750 | 0.06% |
|
| 2019/05/15 | 82 | 121.40 | 80 | 120.78 | 122.50 | 2 | 6,704 | 0.03% |
|
| 2019/05/14 | 42 | 117.14 | 34 | 116.22 | 120.00 | 8 | 6,677 | 0.12% |
|
| 2019/05/13 | 29 | 118.40 | 27 | 118.74 | 118.00 | 2 | 6,673 | 0.03% |
|
| 2019/05/10 | 43 | 124.72 | 43 | 125.77 | 122.00 | 0 | 6,624 | 0.00% |
|
| 2019/05/09 | 47 | 131.18 | 43 | 132.38 | 130.00 | 4 | 6,448 | 0.06% |
|
| 2019/05/08 | 43 | 137.12 | 42 | 136.30 | 135.50 | 1 | 6,383 | 0.02% |
|
| 2019/05/07 | 21 | 138.88 | 21 | 138.95 | 138.50 | 0 | 6,326 | 0.00% |
|
| 2019/05/06 | 12 | 136.42 | 8 | 136.06 | 135.50 | 4 | 6,261 | 0.06% |
|
| 2019/05/03 | 31 | 140.79 | 30 | 140.52 | 140.50 | 1 | 6,235 | 0.02% |
|
| 2019/05/02 | 66 | 138.85 | 42 | 139.02 | 142.00 | 24 | 6,146 | 0.39% |
|
| 2019/04/30 | 120 | 134.47 | 127 | 133.96 | 137.50 | -7 | 5,999 | -0.12% |
大買/大賣/
|
| 2019/04/29 | 36 | 130.58 | 34 | 130.47 | 129.00 | 2 | 5,790 | 0.03% |
|
| 2019/04/26 | 50 | 131.17 | 50 | 130.11 | 133.00 | 0 | 5,694 | 0.00% |
|
| 2019/04/25 | 61 | 130.60 | 62 | 130.48 | 132.00 | -1 | 5,743 | -0.02% |
|
| 2019/04/24 | 85 | 137.07 | 83 | 136.39 | 135.50 | 2 | 5,787 | 0.03% |
|
| 2019/04/23 | 77 | 137.95 | 67 | 139.75 | 133.00 | 10 | 5,782 | 0.17% |
|
| 2019/04/22 | 45 | 147.90 | 43 | 147.86 | 146.50 | 2 | 5,788 | 0.03% |
|
| 2019/04/19 | 87 | 154.75 | 86 | 155.36 | 152.00 | 1 | 6,021 | 0.02% |
|
| 2019/04/18 | 90 | 154.49 | 90 | 154.70 | 154.00 | 0 | 6,015 | 0.00% |
|
| 2019/04/17 | 159 | 151.35 | 165 | 151.71 | 151.00 | -6 | 5,960 | -0.10% |
大買/大賣/
|
| 2019/04/16 | 67 | 144.19 | 66 | 145.10 | 144.50 | 1 | 5,900 | 0.02% |
|
| 2019/04/15 | 67 | 139.84 | 72 | 140.45 | 145.50 | -5 | 5,854 | -0.09% |
|
| 2019/04/12 | 11 | 135.32 | 13 | 134.92 | 132.50 | -2 | 5,685 | -0.04% |
|
| 2019/04/11 | 21 | 132.74 | 19 | 132.32 | 132.50 | 2 | 5,646 | 0.04% |
|
| 2019/04/10 | 12 | 132.79 | 14 | 133.57 | 132.50 | -2 | 5,636 | -0.04% |
|
| 2019/04/09 | 2 | 141.00 | 2 | 141.50 | 141.00 | 0 | 5,546 | 0.00% |
|
| 2019/04/08 | 67 | 140.89 | 69 | 141.58 | 140.00 | -2 | 5,565 | -0.04% |
|
| 2019/04/03 | 34 | 138.18 | 33 | 134.88 | 134.00 | 1 | 5,473 | 0.02% |
|
| 2019/04/02 | 19 | 136.21 | 43 | 132.36 | 133.00 | -24 | 5,568 | -0.43% |
|
| 2019/04/01 | 2 | 131.25 | 7 | 129.79 | 130.00 | -5 | 5,604 | -0.09% |
|
| 2019/03/29 | 2 | 122.00 | 2 | 123.50 | 124.50 | 0 | 5,569 | 0.00% |
|
| 2019/03/28 | 1 | 124.50 | 1 | 124.00 | 122.50 | 0 | 5,642 | 0.00% |
|
| 2019/03/27 | 24 | 127.94 | 2 | 127.75 | 128.00 | 22 | 5,664 | 0.39% |
|
| 2019/03/26 | 2 | 129.00 | 0 | 0.00 | 128.00 | 2 | 5,626 | 0.04% |
|
| 2019/03/25 | 1 | 126.50 | 2 | 127.00 | 126.50 | -1 | 5,644 | -0.02% |
|
| 2019/03/22 | 28 | 124.64 | 4 | 126.75 | 127.00 | 24 | 5,721 | 0.42% |
|
| 2019/03/21 | 4 | 130.13 | 13 | 128.88 | 131.00 | -9 | 5,653 | -0.16% |
|
| 2019/03/20 | 64 | 129.22 | 61 | 128.91 | 130.00 | 3 | 5,634 | 0.05% |
|
| 2019/03/19 | 24 | 128.85 | 41 | 128.62 | 125.50 | -17 | 5,605 | -0.30% |
|
| 2019/03/18 | 18 | 121.83 | 17 | 123.06 | 120.00 | 1 | 5,529 | 0.02% |
|
| 2019/03/15 | 49 | 121.10 | 51 | 121.09 | 122.00 | -2 | 5,472 | -0.04% |
|
| 2019/03/14 | 10 | 117.10 | 8 | 117.56 | 116.50 | 2 | 5,369 | 0.04% |
|
| 2019/03/13 | 26 | 115.94 | 22 | 116.75 | 117.00 | 4 | 5,378 | 0.07% |
|
| 2019/03/12 | 14 | 119.36 | 17 | 117.62 | 119.00 | -3 | 5,301 | -0.06% |
|
| 2019/03/11 | 10 | 115.85 | 9 | 114.67 | 117.00 | 1 | 5,286 | 0.02% |
|
| 2019/03/08 | 58 | 113.48 | 60 | 113.53 | 114.00 | -2 | 5,304 | -0.04% |
|
| 2019/03/07 | 35 | 115.34 | 32 | 115.86 | 112.50 | 3 | 5,166 | 0.06% |
|
| 2019/03/06 | 88 | 123.61 | 101 | 123.88 | 125.00 | -13 | 5,039 | -0.26% |
大賣/
|
| 2019/03/05 | 4 | 114.00 | 3 | 114.50 | 115.50 | 1 | 4,801 | 0.02% |
|
| 2019/03/04 | 2 | 114.00 | 2 | 120.50 | 114.00 | 0 | 4,833 | 0.00% |
|
| 2019/02/27 | 2 | 118.50 | 2 | 123.00 | 120.00 | 0 | 4,916 | 0.00% |
|
| 2019/02/26 | 5 | 123.30 | 5 | 125.90 | 123.50 | 0 | 4,922 | 0.00% |
|
| 2019/02/25 | 8 | 123.19 | 1 | 123.50 | 124.00 | 7 | 4,950 | 0.14% |
|
| 2019/02/22 | 5 | 124.00 | 2 | 125.25 | 124.00 | 3 | 4,981 | 0.06% |
|
| 2019/02/21 | 3 | 121.83 | 3 | 121.83 | 123.00 | 0 | 4,998 | 0.00% |
|
| 2019/02/20 | 6 | 120.33 | 2 | 120.50 | 120.50 | 4 | 5,055 | 0.08% |
|
| 2019/02/19 | 5 | 120.00 | 0 | 0.00 | 120.00 | 5 | 5,264 | 0.09% |
|
| 2019/02/18 | 84 | 120.33 | 1 | 120.00 | 122.00 | 83 | 5,350 | 1.55% |
|
| 2019/02/15 | 44 | 123.63 | 109 | 123.61 | 119.50 | -65 | 5,358 | -1.21% |
大賣/
|
| 2019/02/14 | 14 | 130.11 | 35 | 129.77 | 128.00 | -21 | 5,272 | -0.40% |
|
| 2019/02/13 | 9 | 135.89 | 9 | 136.44 | 137.00 | 0 | 5,180 | 0.00% |
|
| 2019/02/12 | 1 | 131.00 | 3 | 134.33 | 140.00 | -2 | 5,117 | -0.04% |
|
| 2019/01/30 | 0 | 0.00 | 3 | 120.00 | 121.50 | -3 | 5,011 | -0.06% |
|
| 2019/01/24 | 0 | 0.00 | 1 | 118.00 | 118.00 | -1 | 5,159 | -0.02% |
|
| 2019/01/23 | 0 | 0.00 | 1 | 115.00 | 112.50 | -1 | 5,202 | -0.02% |
|
| 2019/01/22 | 1 | 109.50 | 0 | 0.00 | 109.50 | 1 | 5,200 | 0.02% |
|
| 2019/01/18 | 70 | 115.81 | 2 | 115.50 | 115.00 | 68 | 5,178 | 1.31% |
|
| 2019/01/17 | 45 | 115.56 | 111 | 116.56 | 115.50 | -66 | 5,171 | -1.28% |
大賣/
|
| 2019/01/16 | 88 | 117.16 | 57 | 117.54 | 118.00 | 31 | 5,042 | 0.61% |
|
| 2019/01/15 | 62 | 121.08 | 76 | 121.43 | 124.00 | -14 | 4,860 | -0.29% |
|
| 2019/01/14 | 138 | 121.67 | 125 | 122.30 | 121.50 | 13 | 4,675 | 0.28% |
大買/大賣/
|
| 2019/01/11 | 120 | 117.37 | 163 | 117.85 | 122.50 | -43 | 4,468 | -0.96% |
大買/大賣/
|
| 2019/01/10 | 41 | 112.98 | 33 | 113.85 | 111.50 | 8 | 4,187 | 0.19% |
|
| 2019/01/09 | 18 | 112.17 | 27 | 112.61 | 115.00 | -9 | 4,011 | -0.22% |
|
| 2019/01/08 | 21 | 106.55 | 36 | 107.03 | 108.50 | -15 | 3,857 | -0.39% |
|
| 2019/01/07 | 4 | 99.45 | 7 | 100.43 | 100.50 | -3 | 3,620 | -0.08% |
|
| 2019/01/04 | 8 | 95.70 | 8 | 95.94 | 97.90 | 0 | 3,556 | 0.00% |
|
| 2019/01/03 | 6 | 96.83 | 7 | 97.39 | 98.50 | -1 | 3,532 | -0.03% |
|
| 2019/01/02 | 10 | 97.69 | 8 | 97.58 | 97.90 | 2 | 3,507 | 0.06% |
|
| 2018/12/28 | 1 | 95.60 | 2 | 95.70 | 97.90 | -1 | 3,463 | -0.03% |
|
| 2018/12/27 | 13 | 93.95 | 15 | 94.05 | 95.30 | -2 | 3,423 | -0.06% |
|
| 2018/12/26 | 12 | 93.93 | 12 | 95.12 | 91.80 | 0 | 3,355 | 0.00% |
|
| 2018/12/25 | 53 | 98.53 | 83 | 97.63 | 95.90 | -30 | 3,296 | -0.91% |
|
| 2018/12/24 | 45 | 96.92 | 15 | 97.69 | 99.10 | 30 | 3,239 | 0.93% |
|
| 2018/12/22 | 1 | 93.30 | 3 | 93.47 | 93.00 | -2 | 3,128 | -0.06% |
|
| 2018/12/21 | 2 | 90.75 | 4 | 91.05 | 93.30 | -2 | 3,095 | -0.06% |
|
| 2018/12/20 | 6 | 87.85 | 6 | 87.75 | 89.80 | 0 | 3,007 | 0.00% |
|
| 2018/12/19 | 1 | 91.50 | 1 | 92.20 | 91.20 | 0 | 2,965 | 0.00% |
|
| 2018/12/18 | 8 | 92.93 | 7 | 92.61 | 93.00 | 1 | 2,915 | 0.03% |
|
| 2018/12/17 | 11 | 91.64 | 11 | 91.93 | 92.50 | 0 | 2,849 | 0.00% |
|
| 2018/12/13 | 4 | 88.98 | 4 | 89.65 | 88.60 | 0 | 2,698 | 0.00% |
|
| 2018/12/12 | 4 | 88.60 | 5 | 88.38 | 90.00 | -1 | 2,640 | -0.04% |
|
| 2018/12/11 | 30 | 86.99 | 30 | 86.90 | 86.80 | 0 | 2,536 | 0.00% |
|
| 2018/12/07 | 4 | 82.75 | 3 | 83.20 | 82.40 | 1 | 2,408 | 0.04% |
|
| 2018/12/06 | 0 | 0.00 | 3 | 79.00 | 80.40 | -3 | 2,398 | -0.13% |
|
| 2018/12/04 | 4 | 81.63 | 6 | 81.22 | 82.50 | -2 | 2,335 | -0.09% |
|
| 2018/12/03 | 9 | 79.96 | 9 | 80.56 | 80.90 | 0 | 2,280 | 0.00% |
|
| 2018/11/30 | 2 | 76.30 | 2 | 76.80 | 76.90 | 0 | 2,210 | 0.00% |
|
| 2018/11/29 | 0 | 0.00 | 1 | 78.00 | 75.50 | -1 | 2,204 | -0.05% |
|
| 2018/11/28 | 1 | 77.10 | 1 | 77.40 | 77.40 | 0 | 2,176 | 0.00% |
|
| 2018/11/27 | 3 | 75.20 | 4 | 75.75 | 77.50 | -1 | 2,157 | -0.05% |
|
| 2018/11/26 | 30 | 78.44 | 29 | 77.69 | 75.70 | 1 | 2,126 | 0.05% |
|
| 2018/11/22 | 1 | 75.10 | 1 | 75.60 | 75.00 | 0 | 2,031 | 0.00% |
|
| 2018/11/21 | 2 | 75.00 | 4 | 73.88 | 75.00 | -2 | 1,991 | -0.10% |
|
| 2018/11/20 | 6 | 74.92 | 6 | 74.80 | 74.10 | 0 | 1,956 | 0.00% |
|
| 2018/11/19 | 7 | 76.21 | 6 | 75.93 | 76.80 | 1 | 1,927 | 0.05% |
|
| 2018/11/16 | 71 | 75.08 | 71 | 75.17 | 76.50 | 0 | 1,897 | 0.00% |
|
| 2018/11/15 | 10 | 70.60 | 12 | 70.60 | 70.60 | -2 | 1,680 | -0.12% |
|
| 2018/11/14 | 5 | 64.16 | 3 | 64.20 | 64.20 | 2 | 1,598 | 0.13% |
|
| 2018/11/13 | 1 | 63.70 | 2 | 64.45 | 65.50 | -1 | 1,584 | -0.06% |
|
| 2018/11/12 | 1 | 63.40 | 1 | 64.30 | 63.50 | 0 | 1,551 | 0.00% |
|
| 2018/11/09 | 1 | 64.50 | 1 | 64.50 | 64.50 | 0 | 1,561 | 0.00% |
|
| 2018/11/08 | 1 | 64.60 | 5 | 66.66 | 65.30 | -4 | 1,558 | -0.26% |
|
| 2018/11/07 | 8 | 65.70 | 6 | 65.53 | 66.00 | 2 | 1,517 | 0.13% |
|
| 2018/11/06 | 3 | 64.10 | 1 | 65.30 | 63.50 | 2 | 1,508 | 0.13% |
|
| 2018/11/05 | 1 | 65.00 | 2 | 63.70 | 65.30 | -1 | 1,455 | -0.07% |
|
| 2018/11/02 | 9 | 61.17 | 9 | 61.36 | 62.90 | 0 | 1,374 | 0.00% |
|
| 2018/11/01 | 23 | 60.47 | 24 | 61.18 | 60.30 | -1 | 1,324 | -0.08% |
|
| 2018/10/31 | 1 | 59.90 | 4 | 59.03 | 60.10 | -3 | 1,269 | -0.24% |
|
| 2018/10/30 | 1 | 54.70 | 1 | 54.20 | 55.20 | 0 | 1,198 | 0.00% |
|
| 2018/10/26 | 5 | 53.72 | 5 | 53.44 | 52.30 | 0 | 1,175 | 0.00% |
|
| 2018/10/25 | 2 | 51.00 | 0 | 0.00 | 52.00 | 2 | 1,167 | 0.17% |
|
| 2018/10/23 | 5 | 55.12 | 7 | 54.87 | 53.50 | -2 | 1,164 | -0.17% |
|
| 2018/10/18 | 3 | 52.43 | 2 | 51.95 | 52.50 | 1 | 1,137 | 0.09% |
|
| 2018/10/17 | 1 | 49.20 | 0 | 0.00 | 49.15 | 1 | 1,107 | 0.09% |
|
| 2018/10/15 | 0 | 0.00 | 1 | 48.95 | 48.15 | -1 | 1,131 | -0.09% |
|
| 2018/10/09 | 2 | 51.70 | 2 | 52.10 | 50.80 | 0 | 1,105 | 0.00% |
|
| 2018/10/05 | 2 | 55.30 | 2 | 55.60 | 55.40 | 0 | 1,098 | 0.00% |
|
| 2018/10/04 | 1 | 56.90 | 1 | 57.40 | 57.00 | 0 | 1,086 | 0.00% |
|
| 2018/10/03 | 15 | 56.65 | 15 | 56.53 | 56.90 | 0 | 1,067 | 0.00% |
|
| 2018/10/02 | 99 | 58.05 | 98 | 57.79 | 58.30 | 1 | 1,039 | 0.10% |
|
| 2018/09/26 | 3 | 49.32 | 2 | 50.10 | 49.80 | 1 | 880 | 0.11% |
|
| 2018/09/21 | 3 | 48.15 | 3 | 47.70 | 47.70 | 0 | 876 | 0.00% |
|
| 2018/09/14 | 2 | 47.75 | 2 | 47.75 | 48.25 | 0 | 874 | 0.00% |
|
| 2018/09/10 | 2 | 58.00 | 0 | 0.00 | 57.20 | 2 | 768 | 0.26% |
|
| 2018/09/05 | 3 | 63.50 | 3 | 63.90 | 63.90 | 0 | 771 | 0.00% |
|
| 2018/09/03 | 3 | 60.50 | 3 | 59.90 | 59.90 | 0 | 775 | 0.00% |
|
| 2018/08/30 | 4 | 61.25 | 4 | 61.00 | 61.20 | 0 | 855 | 0.00% |
|
| 2018/08/29 | 1 | 61.90 | 1 | 61.50 | 61.50 | 0 | 868 | 0.00% |
|
| 2018/08/20 | 2 | 62.00 | 0 | 0.00 | 61.40 | 2 | 865 | 0.23% |
|
| 2018/08/17 | 6 | 64.42 | 6 | 64.95 | 64.20 | 0 | 852 | 0.00% |
|
| 2018/08/16 | 1 | 59.90 | 0 | 0.00 | 65.00 | 1 | 843 | 0.12% |
|
| 2018/08/13 | 3 | 66.77 | 0 | 0.00 | 63.40 | 3 | 796 | 0.38% |
|
| 2018/08/08 | 0 | 0.00 | 5 | 71.30 | 71.10 | -5 | 766 | -0.65% |
|
| 2018/08/07 | 7 | 70.16 | 0 | 0.00 | 69.90 | 7 | 758 | 0.92% |
|
| 2018/08/02 | 1 | 71.00 | 0 | 0.00 | 70.60 | 1 | 815 | 0.12% |
|
| 2018/07/31 | 1 | 73.10 | 6 | 73.65 | 72.90 | -5 | 809 | -0.62% |
|
| 2018/07/30 | 5 | 72.90 | 0 | 0.00 | 73.30 | 5 | 807 | 0.62% |
|
| 2018/07/26 | 0 | 0.00 | 2 | 72.00 | 71.60 | -2 | 812 | -0.25% |
|
| 2018/07/24 | 0 | 0.00 | 5 | 69.80 | 70.00 | -5 | 834 | -0.60% |
|
| 2018/07/23 | 3 | 70.87 | 2 | 71.30 | 70.60 | 1 | 856 | 0.12% |
|
| 2018/07/20 | 3 | 73.00 | 1 | 74.50 | 72.70 | 2 | 868 | 0.23% |
|
| 2018/07/19 | 1 | 74.30 | 1 | 74.00 | 72.30 | 0 | 857 | 0.00% |
|
| 2018/07/18 | 3 | 74.43 | 0 | 0.00 | 73.50 | 3 | 884 | 0.34% |
|
| 2018/07/17 | 2 | 74.80 | 0 | 0.00 | 73.80 | 2 | 882 | 0.23% |
|
| 2018/07/13 | 0 | 0.00 | 3 | 74.40 | 73.10 | -3 | 862 | -0.35% |
|
| 2018/07/10 | 3 | 71.00 | 0 | 0.00 | 70.90 | 3 | 884 | 0.34% |
|
| 2018/06/25 | 0 | 0.00 | 2 | 71.10 | 71.00 | -2 | 945 | -0.21% |
|
| 2018/06/21 | 2 | 72.45 | 0 | 0.00 | 71.10 | 2 | 994 | 0.20% |
|
| 2018/06/14 | 0 | 0.00 | 2 | 72.40 | 70.90 | -2 | 1,036 | -0.19% |
|
| 2018/06/12 | 2 | 70.00 | 0 | 0.00 | 70.10 | 2 | 1,104 | 0.18% |
|
| 2018/06/07 | 7 | 76.80 | 9 | 76.90 | 73.80 | -2 | 1,183 | -0.17% |
|
| 2018/06/06 | 3 | 74.00 | 5 | 74.30 | 74.90 | -2 | 1,125 | -0.18% |
|
| 2018/06/05 | 0 | 0.00 | 5 | 71.20 | 71.00 | -5 | 1,146 | -0.44% |
|
| 2018/06/04 | 3 | 72.50 | 3 | 71.00 | 71.00 | 0 | 1,178 | 0.00% |
|
| 2018/05/24 | 0 | 0.00 | 1 | 67.50 | 67.20 | -1 | 1,491 | -0.07% |
|
| 2018/05/23 | 1 | 67.20 | 0 | 0.00 | 67.10 | 1 | 1,692 | 0.06% |
|
| 2018/05/22 | 3 | 68.73 | 1 | 69.00 | 68.00 | 2 | 1,757 | 0.11% |
|
| 2018/05/21 | 4 | 68.68 | 2 | 69.00 | 69.30 | 2 | 1,859 | 0.11% |
|
| 2018/05/18 | 6 | 67.73 | 3 | 66.93 | 68.00 | 3 | 1,885 | 0.16% |
|
| 2018/05/16 | 1 | 65.60 | 1 | 66.40 | 66.40 | 0 | 1,981 | 0.00% |
|
| 2018/05/15 | 1 | 65.50 | 1 | 66.50 | 66.50 | 0 | 2,034 | 0.00% |
|
| 2018/05/14 | 2 | 65.75 | 0 | 0.00 | 67.00 | 2 | 2,104 | 0.10% |
|
| 2018/05/11 | 3 | 67.30 | 0 | 0.00 | 67.50 | 3 | 2,125 | 0.14% |
|
| 2018/05/10 | 0 | 0.00 | 3 | 68.23 | 68.00 | -3 | 2,126 | -0.14% |
|
| 2018/04/30 | 2 | 63.30 | 5 | 62.34 | 62.30 | -3 | 2,799 | -0.11% |
|
| 2018/04/27 | 2 | 62.40 | 0 | 0.00 | 63.00 | 2 | 2,894 | 0.07% |
|
| 2018/04/24 | 2 | 68.50 | 1 | 67.00 | 66.20 | 1 | 2,943 | 0.03% |
|
| 2018/04/23 | 2 | 69.90 | 2 | 69.50 | 69.80 | 0 | 2,926 | 0.00% |
|
| 2018/04/18 | 0 | 0.00 | 1 | 73.40 | 72.40 | -1 | 2,944 | -0.03% |
|
| 2018/04/17 | 0 | 0.00 | 1 | 73.40 | 73.20 | -1 | 2,958 | -0.03% |
|
| 2018/04/16 | 11 | 77.93 | 12 | 76.65 | 75.80 | -1 | 2,972 | -0.03% |
|
| 2018/04/12 | 1 | 74.50 | 0 | 0.00 | 74.60 | 1 | 3,029 | 0.03% |
|
| 2018/04/11 | 1 | 74.00 | 0 | 0.00 | 75.50 | 1 | 3,090 | 0.03% |
|
| 2018/04/10 | 1 | 73.30 | 1 | 73.70 | 73.30 | 0 | 3,118 | 0.00% |
|
| 2018/04/09 | 1 | 73.50 | 0 | 0.00 | 72.60 | 1 | 3,122 | 0.03% |
|
| 2018/03/31 | 0 | 0.00 | 2 | 74.75 | 74.30 | -2 | 3,109 | -0.06% |
|
| 2018/03/30 | 3 | 75.40 | 0 | 0.00 | 74.20 | 3 | 3,112 | 0.10% |
|
| 2018/03/27 | 1 | 77.20 | 4 | 77.20 | 77.00 | -3 | 3,092 | -0.10% |
|
| 2018/03/26 | 3 | 77.63 | 0 | 0.00 | 76.60 | 3 | 3,103 | 0.10% |
|
| 2018/03/23 | 1 | 79.50 | 0 | 0.00 | 78.60 | 1 | 3,085 | 0.03% |
|
| 2018/03/21 | 0 | 0.00 | 3 | 80.80 | 80.50 | -3 | 3,060 | -0.10% |
|
| 2018/03/19 | 6 | 81.33 | 3 | 82.03 | 81.80 | 3 | 3,042 | 0.10% |
|
| 2018/03/16 | 27 | 79.56 | 19 | 80.02 | 81.10 | 8 | 3,012 | 0.27% |
|
| 2018/03/09 | 3 | 78.77 | 25 | 78.82 | 79.90 | -22 | 2,869 | -0.77% |
|
| 2018/03/08 | 0 | 0.00 | 6 | 81.50 | 80.70 | -6 | 2,816 | -0.21% |
|
| 2018/03/02 | 1 | 83.00 | 0 | 0.00 | 83.20 | 1 | 2,685 | 0.04% |
|
| 2018/03/01 | 0 | 0.00 | 1 | 83.50 | 84.30 | -1 | 2,662 | -0.04% |
|
| 2018/02/27 | 14 | 84.14 | 5 | 84.22 | 83.60 | 9 | 2,631 | 0.34% |
|
| 2018/02/26 | 7 | 85.11 | 13 | 85.07 | 85.10 | -6 | 2,579 | -0.23% |
|
| 2018/02/23 | 54 | 91.58 | 35 | 92.25 | 86.30 | 19 | 2,473 | 0.77% |
|
| 2018/02/22 | 17 | 91.52 | 16 | 91.17 | 91.30 | 1 | 2,288 | 0.04% |
|
| 2018/02/21 | 11 | 91.19 | 11 | 91.60 | 91.80 | 0 | 2,250 | 0.00% |
|
| 2018/02/12 | 2 | 87.95 | 1 | 86.00 | 86.00 | 1 | 2,149 | 0.05% |
|
| 2018/02/09 | 7 | 84.30 | 10 | 85.01 | 86.80 | -3 | 2,134 | -0.14% |
|
| 2018/02/08 | 5 | 86.98 | 2 | 87.00 | 87.00 | 3 | 2,098 | 0.14% |
|
| 2018/02/07 | 0 | 0.00 | 3 | 86.30 | 85.50 | -3 | 2,067 | -0.15% |
|
| 2018/02/06 | 1 | 85.20 | 0 | 0.00 | 82.70 | 1 | 2,019 | 0.05% |
|
| 2018/02/05 | 7 | 88.16 | 6 | 87.20 | 88.80 | 1 | 1,960 | 0.05% |
|
| 2018/02/02 | 4 | 90.08 | 0 | 0.00 | 89.90 | 4 | 1,941 | 0.21% |
|
| 2018/02/01 | 1 | 92.00 | 2 | 92.15 | 91.20 | -1 | 1,917 | -0.05% |
|
| 2018/01/31 | 2 | 90.05 | 14 | 90.26 | 92.40 | -12 | 1,860 | -0.64% |
|
| 2018/01/30 | 6 | 89.63 | 11 | 89.23 | 88.80 | -5 | 1,762 | -0.28% |
|
| 2018/01/29 | 4 | 90.53 | 1 | 90.70 | 91.00 | 3 | 1,746 | 0.17% |
|
| 2018/01/26 | 8 | 90.80 | 12 | 90.66 | 89.00 | -4 | 1,681 | -0.24% |
|
| 2018/01/25 | 8 | 88.83 | 11 | 87.65 | 87.70 | -3 | 1,540 | -0.19% |
|
| 2018/01/24 | 6 | 86.00 | 1 | 85.10 | 85.10 | 5 | 1,383 | 0.36% |
|
| 2018/01/23 | 29 | 83.83 | 27 | 84.45 | 84.40 | 2 | 1,327 | 0.15% |
|
| 2018/01/22 | 1 | 82.00 | 0 | 0.00 | 82.00 | 1 | 1,257 | 0.08% |
|
| 2018/01/18 | 3 | 81.13 | 1 | 81.60 | 80.70 | 2 | 1,259 | 0.16% |
|
| 2018/01/12 | 0 | 0.00 | 1 | 78.90 | 78.70 | -1 | 1,220 | -0.08% |
|
| 2018/01/11 | 2 | 80.60 | 2 | 80.00 | 80.20 | 0 | 1,213 | 0.00% |
|
| 2018/01/10 | 1 | 80.60 | 1 | 79.70 | 79.70 | 0 | 1,205 | 0.00% |
|
| 2018/01/04 | 3 | 77.43 | 3 | 78.10 | 78.50 | 0 | 1,089 | 0.00% |
|
| 2018/01/02 | 2 | 73.50 | 0 | 0.00 | 72.70 | 2 | 1,108 | 0.18% |
|