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-新莊 券商分點個股進出
群益金鼎-新莊 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
|
| 2024/05/10 | 16 | 831.31 | 5 | 824.00 | 810.00 | 11 | 10,189 | 0.11% |
|
| 2024/05/09 | 12 | 831.83 | 14 | 844.50 | 848.00 | -2 | 10,275 | -0.02% |
|
| 2024/05/08 | 3 | 827.67 | 2 | 830.50 | 831.00 | 1 | 10,232 | 0.01% |
|
| 2024/05/07 | 6 | 804.67 | 15 | 823.47 | 830.00 | -9 | 10,524 | -0.09% |
|
| 2024/05/06 | 7 | 821.43 | 1 | 808.00 | 800.00 | 6 | 10,558 | 0.06% |
|
| 2024/05/03 | 11 | 822.72 | 8 | 830.13 | 817.00 | 3 | 10,521 | 0.03% |
|
| 2024/05/02 | 2 | 811.00 | 10 | 814.70 | 821.00 | -8 | 10,490 | -0.08% |
|
| 2024/04/30 | 21 | 812.52 | 15 | 815.93 | 800.00 | 6 | 10,411 | 0.06% |
|
| 2024/04/29 | 4 | 824.00 | 1 | 801.00 | 796.00 | 3 | 10,405 | 0.03% |
|
| 2024/04/26 | 12 | 815.75 | 18.1 | 825.67 | 826.00 | -6.1 | 10,556 | -0.06% |
|
| 2024/04/25 | 8 | 792.13 | 8 | 795.52 | 770.00 | 0 | 10,404 | 0.00% |
|
| 2024/04/24 | 0 | 0.00 | 6 | 745.69 | 771.00 | -6 | 10,317 | -0.06% |
|
| 2024/04/23 | 8 | 714.22 | 6 | 716.17 | 701.00 | 2 | 10,331 | 0.02% |
|
| 2024/04/22 | 27 | 737.48 | 24 | 740.58 | 700.00 | 3 | 10,242 | 0.03% |
|
| 2024/04/19 | 14 | 777.07 | 12 | 782.83 | 777.00 | 2 | 10,115 | 0.02% |
|
| 2024/04/18 | 6 | 807.67 | 3 | 801.33 | 803.00 | 3 | 10,016 | 0.03% |
|
| 2024/04/17 | 7 | 780.43 | 16 | 781.63 | 799.00 | -9 | 9,910 | -0.09% |
|
| 2024/04/16 | 16 | 739.81 | 13 | 740.07 | 740.00 | 3 | 9,805 | 0.03% |
|
| 2024/04/15 | 5 | 785.60 | 11 | 792.45 | 776.00 | -6 | 9,696 | -0.06% |
|
| 2024/04/12 | 12 | 768.67 | 14 | 774.64 | 772.00 | -2 | 9,555 | -0.02% |
|
| 2024/04/11 | 60.1 | 785.70 | 40.1 | 789.55 | 757.00 | 20 | 9,445 | 0.21% |
|
| 2024/04/10 | 45 | 832.27 | 25 | 838.06 | 809.00 | 20 | 9,247 | 0.22% |
|
| 2024/04/09 | 26 | 850.81 | 28 | 855.79 | 865.00 | -2 | 9,125 | -0.02% |
|
| 2024/04/08 | 8 | 814.63 | 14 | 827.43 | 860.00 | -6 | 9,015 | -0.07% |
|
| 2024/04/03 | 92 | 772.37 | 100 | 742.18 | 796.00 | -8 | 8,955 | -0.09% |
|
| 2024/04/02 | 91 | 732.37 | 90 | 733.96 | 730.00 | 1 | 8,798 | 0.01% |
|
| 2024/04/01 | 4 | 704.75 | 10 | 710.50 | 723.00 | -6 | 8,657 | -0.07% |
|
| 2024/03/29 | 20 | 678.35 | 29 | 686.76 | 689.00 | -9 | 8,521 | -0.11% |
|
| 2024/03/28 | 50 | 663.44 | 50 | 664.18 | 659.00 | 0 | 8,401 | 0.00% |
|
| 2024/03/27 | 24 | 662.38 | 25 | 666.28 | 680.00 | -1 | 8,334 | -0.01% |
|
| 2024/03/26 | 62 | 673.65 | 61 | 674.43 | 666.00 | 1 | 8,257 | 0.01% |
|
| 2024/03/25 | 13 | 710.62 | 14 | 717.71 | 698.00 | -1 | 8,150 | -0.01% |
|
| 2024/03/22 | 13 | 708.85 | 10.1 | 716.59 | 702.00 | 3 | 8,129 | 0.04% |
|
| 2024/03/21 | 7 | 705.60 | 7 | 699.07 | 696.00 | 0 | 8,034 | 0.00% |
|
| 2024/03/20 | 4.1 | 686.62 | 3 | 684.67 | 667.00 | 1.1 | 7,922 | 0.01% |
|
| 2024/03/19 | 5 | 682.75 | 3.1 | 703.42 | 655.00 | 2 | 7,808 | 0.03% |
|
| 2024/03/18 | 76.1 | 700.15 | 70 | 703.77 | 724.00 | 6 | 7,651 | 0.08% |
|
| 2024/03/15 | 95 | 696.45 | 84 | 697.89 | 670.00 | 11 | 7,494 | 0.15% |
|
| 2024/03/14 | 38 | 630.79 | 29 | 640.52 | 662.00 | 9 | 7,251 | 0.12% |
|
| 2024/03/13 | 23 | 689.22 | 14 | 699.71 | 677.00 | 9 | 6,979 | 0.13% |
|
| 2024/03/12 | 6 | 644.50 | 13 | 674.16 | 690.00 | -7 | 6,704 | -0.10% |
|
| 2024/03/11 | 10 | 613.80 | 24 | 605.71 | 628.00 | -14 | 6,504 | -0.22% |
|
| 2024/03/08 | 27 | 583.74 | 18 | 586.06 | 571.00 | 9 | 6,374 | 0.14% |
|
| 2024/03/07 | 31.1 | 613.21 | 25 | 615.20 | 591.00 | 6.1 | 6,179 | 0.10% |
|
| 2024/03/06 | 6 | 580.83 | 17 | 605.12 | 628.00 | -11 | 5,830 | -0.19% |
|
| 2024/03/05 | 19 | 574.32 | 15 | 578.27 | 571.00 | 4 | 5,655 | 0.07% |
|
| 2024/03/04 | 13 | 567.92 | 4.1 | 574.71 | 572.00 | 9 | 5,561 | 0.16% |
|
| 2024/03/01 | 18 | 550.56 | 319.1 | 544.90 | 559.00 | -301.1 | 5,465 | -5.51% |
大賣/鉅額交易
|
| 2024/02/29 | 23 | 526.67 | 50.1 | 528.76 | 534.00 | -27.1 | 5,314 | -0.51% |
|
| 2024/02/27 | 5.2 | 478.25 | 16 | 482.81 | 496.00 | -10.8 | 5,161 | -0.21% |
|
| 2024/02/26 | 8.1 | 455.34 | 13 | 462.00 | 470.00 | -5 | 5,072 | -0.10% |
|
| 2024/02/23 | 5 | 470.40 | 4 | 464.39 | 457.50 | 1 | 5,054 | 0.02% |
|
| 2024/02/22 | 10 | 459.15 | 8.2 | 464.09 | 467.00 | 1.8 | 5,050 | 0.04% |
|
| 2024/02/21 | 7.1 | 443.90 | 12 | 445.80 | 445.00 | -4.9 | 5,032 | -0.10% |
|
| 2024/02/20 | 15 | 436.40 | 10 | 441.55 | 447.50 | 5 | 5,035 | 0.10% |
|
| 2024/02/19 | 8 | 444.69 | 3 | 445.83 | 441.50 | 5 | 5,163 | 0.10% |
|
| 2024/02/16 | 9 | 450.22 | 1 | 471.00 | 447.00 | 8 | 5,231 | 0.15% |
|
| 2024/02/15 | 7 | 451.50 | 27 | 453.35 | 469.00 | -20 | 5,141 | -0.39% |
|
| 2024/02/05 | 11 | 426.00 | 6 | 431.31 | 426.50 | 5 | 5,021 | 0.10% |
|
| 2024/02/02 | 2 | 411.50 | 17.6 | 412.15 | 425.00 | -15.6 | 4,886 | -0.32% |
|
| 2024/02/01 | 10 | 385.90 | 5 | 385.40 | 386.50 | 5 | 4,795 | 0.10% |
|
| 2024/01/31 | 19.1 | 381.49 | 3 | 378.89 | 376.50 | 16.1 | 4,829 | 0.33% |
|
| 2024/01/30 | 20.1 | 393.83 | 28.1 | 396.45 | 392.50 | -8 | 4,771 | -0.17% |
|
| 2024/01/29 | 7.1 | 374.50 | 14 | 370.46 | 374.00 | -7 | 4,522 | -0.15% |
|
| 2024/01/26 | 7.1 | 360.56 | 4 | 359.88 | 356.00 | 3.1 | 4,441 | 0.07% |
|
| 2024/01/25 | 1.8 | 372.50 | 0 | 0.00 | 370.00 | 1.8 | 4,442 | 0.04% |
|
| 2024/01/24 | 4.2 | 372.81 | 4.2 | 374.99 | 372.00 | 0 | 4,416 | 0.00% |
|
| 2024/01/23 | 7.2 | 380.71 | 0.1 | 375.50 | 375.00 | 7.1 | 4,437 | 0.16% |
|
| 2024/01/22 | 4.1 | 373.35 | 20 | 372.88 | 386.00 | -15.9 | 4,404 | -0.36% |
|
| 2024/01/19 | 7.1 | 353.97 | 3 | 352.67 | 357.50 | 4.1 | 4,275 | 0.10% |
|
| 2024/01/18 | 1 | 342.00 | 3 | 344.00 | 348.00 | -2 | 4,251 | -0.05% |
|
| 2024/01/17 | 4 | 344.88 | 9.2 | 343.84 | 342.00 | -5.2 | 4,253 | -0.12% |
|
| 2024/01/16 | 8 | 338.50 | 0 | 0.00 | 338.50 | 8 | 4,244 | 0.19% |
|
| 2024/01/15 | 2 | 336.93 | 1 | 334.50 | 336.00 | 1 | 4,248 | 0.02% |
|
| 2024/01/12 | 4.2 | 331.41 | 10 | 329.80 | 333.00 | -5.8 | 4,300 | -0.13% |
|
| 2024/01/11 | 12 | 331.29 | 5 | 326.90 | 331.50 | 7 | 4,306 | 0.16% |
|
| 2024/01/10 | 0 | 0.00 | 1 | 321.50 | 321.50 | -1 | 4,351 | -0.02% |
|
| 2024/01/09 | 2 | 322.25 | 1 | 328.00 | 318.50 | 1 | 4,407 | 0.02% |
|
| 2024/01/08 | 2 | 324.75 | 2 | 326.25 | 324.50 | 0 | 4,429 | 0.00% |
|
| 2024/01/05 | 6.1 | 327.52 | 3 | 328.00 | 323.00 | 3.1 | 4,474 | 0.07% |
|
| 2024/01/04 | 6.5 | 333.00 | 5 | 332.20 | 332.00 | 1.5 | 4,496 | 0.03% |
|
| 2024/01/03 | 1 | 341.50 | 1 | 338.50 | 337.50 | 0 | 4,532 | 0.00% |
|
| 2024/01/02 | 2 | 351.75 | 7 | 348.00 | 344.50 | -5 | 4,576 | -0.11% |
|
| 2023/12/29 | 0 | 0.00 | 3.1 | 353.65 | 352.50 | -3.1 | 4,609 | -0.07% |
|
| 2023/12/28 | 3 | 349.17 | 4 | 350.50 | 347.00 | -1 | 4,574 | -0.02% |
|
| 2023/12/27 | 12.1 | 352.48 | 1 | 352.00 | 350.50 | 11.1 | 4,624 | 0.24% |
|
| 2023/12/25 | 1 | 345.50 | 2 | 345.25 | 346.00 | -1 | 4,807 | -0.02% |
|
| 2023/12/22 | 0 | 0.00 | 0.1 | 350.50 | 339.00 | -0.1 | 4,867 | 0.00% |
|
| 2023/12/21 | 3 | 342.00 | 6 | 336.75 | 343.00 | -3 | 4,968 | -0.06% |
|
| 2023/12/20 | 0 | 0.00 | 1 | 339.00 | 342.50 | -1 | 5,036 | -0.02% |
|
| 2023/12/19 | 2 | 340.75 | 1 | 345.50 | 335.50 | 1 | 5,124 | 0.02% |
|
| 2023/12/18 | 2 | 340.00 | 6 | 336.08 | 342.50 | -4 | 5,184 | -0.08% |
|
| 2023/12/14 | 3 | 342.33 | 5.2 | 344.55 | 339.00 | -2.2 | 5,393 | -0.04% |
|
| 2023/12/13 | 5.1 | 341.80 | 3 | 341.17 | 339.00 | 2.1 | 5,518 | 0.04% |
|
| 2023/12/12 | 5 | 344.50 | 2 | 343.25 | 343.00 | 3 | 5,646 | 0.05% |
|
| 2023/12/11 | 2.2 | 346.64 | 0 | 0.00 | 343.00 | 2.2 | 5,828 | 0.04% |
|
| 2023/12/08 | 4 | 344.74 | 0 | 0.00 | 341.00 | 4 | 5,891 | 0.07% |
|
| 2023/12/07 | 11 | 344.50 | 11 | 345.91 | 346.00 | 0 | 5,949 | 0.00% |
|
| 2023/12/06 | 1 | 350.00 | 1 | 352.00 | 349.00 | 0 | 6,029 | 0.00% |
|
| 2023/12/05 | 2 | 337.50 | 2 | 339.50 | 340.50 | 0 | 6,176 | 0.00% |
|
| 2023/12/04 | 1 | 350.00 | 1 | 345.50 | 346.00 | 0 | 6,284 | 0.00% |
|
| 2023/12/01 | 4 | 356.25 | 4 | 359.25 | 356.50 | 0 | 6,467 | 0.00% |
|
| 2023/11/30 | 1 | 366.00 | 1 | 365.00 | 366.00 | 0 | 6,629 | 0.00% |
|
| 2023/11/29 | 3 | 359.17 | 3 | 363.50 | 363.00 | 0 | 6,739 | 0.00% |
|
| 2023/11/28 | 4 | 361.00 | 4 | 353.13 | 362.00 | 0 | 6,763 | 0.00% |
|
| 2023/11/27 | 7 | 360.42 | 5 | 356.40 | 350.00 | 2 | 6,769 | 0.03% |
|
| 2023/11/24 | 11 | 371.23 | 11 | 373.18 | 370.50 | 0 | 6,746 | 0.00% |
|
| 2023/11/22 | 7 | 380.36 | 6 | 382.67 | 379.50 | 1 | 6,703 | 0.01% |
|
| 2023/11/21 | 6 | 377.50 | 10 | 382.15 | 386.50 | -4 | 6,736 | -0.06% |
|
| 2023/11/20 | 49 | 373.45 | 42 | 366.90 | 376.00 | 7 | 6,861 | 0.10% |
|
| 2023/11/17 | 3 | 345.50 | 4 | 347.63 | 350.00 | -1 | 6,775 | -0.01% |
|
| 2023/11/16 | 21 | 342.14 | 29 | 343.57 | 347.50 | -8 | 6,796 | -0.12% |
|
| 2023/11/15 | 2 | 333.50 | 0 | 0.00 | 333.00 | 2 | 6,740 | 0.03% |
|
| 2023/11/14 | 0 | 0.00 | 5 | 334.70 | 336.00 | -5 | 6,785 | -0.07% |
|
| 2023/11/13 | 3 | 326.67 | 8 | 332.56 | 331.00 | -5 | 6,885 | -0.07% |
|
| 2023/11/10 | 11 | 330.23 | 3 | 332.00 | 330.00 | 8 | 6,911 | 0.12% |
|
| 2023/11/09 | 18 | 332.89 | 25 | 332.56 | 334.00 | -7 | 6,959 | -0.10% |
|
| 2023/11/08 | 8 | 325.88 | 4 | 326.00 | 330.00 | 4 | 6,941 | 0.06% |
|
| 2023/11/07 | 6 | 313.50 | 1 | 315.00 | 316.50 | 5 | 6,835 | 0.07% |
|
| 2023/11/06 | 2 | 311.50 | 6.1 | 309.02 | 313.00 | -4.1 | 6,946 | -0.06% |
|
| 2023/11/03 | 5 | 295.70 | 5 | 298.50 | 297.00 | 0 | 7,100 | 0.00% |
|
| 2023/11/02 | 3 | 293.00 | 4 | 294.75 | 297.50 | -1 | 7,387 | -0.01% |
|
| 2023/11/01 | 0 | 0.00 | 5 | 282.20 | 283.50 | -5 | 7,517 | -0.07% |
|
| 2023/10/31 | 4.1 | 295.83 | 5 | 295.40 | 284.50 | -0.9 | 7,648 | -0.01% |
|
| 2023/10/30 | 2 | 293.50 | 2 | 301.50 | 297.50 | 0 | 7,790 | 0.00% |
|
| 2023/10/27 | 16 | 301.69 | 13 | 297.15 | 297.00 | 3 | 7,908 | 0.04% |
|
| 2023/10/26 | 14 | 308.14 | 20 | 309.43 | 309.00 | -6 | 8,293 | -0.07% |
|
| 2023/10/25 | 3 | 312.67 | 3 | 315.17 | 314.00 | 0 | 8,352 | 0.00% |
|
| 2023/10/24 | 14 | 300.75 | 16 | 306.63 | 312.00 | -2 | 8,414 | -0.02% |
|
| 2023/10/23 | 6 | 304.50 | 5 | 308.30 | 300.50 | 1 | 8,413 | 0.01% |
|
| 2023/10/20 | 6 | 301.00 | 9 | 306.17 | 310.00 | -3 | 8,668 | -0.03% |
|
| 2023/10/19 | 4 | 300.38 | 11 | 299.32 | 308.50 | -7 | 8,905 | -0.08% |
|
| 2023/10/18 | 3 | 297.50 | 2 | 303.00 | 298.50 | 1 | 9,100 | 0.01% |
|
| 2023/10/17 | 6 | 314.00 | 6 | 313.42 | 310.50 | 0 | 9,134 | 0.00% |
|
| 2023/10/16 | 5 | 309.50 | 9 | 316.11 | 320.50 | -4 | 9,131 | -0.04% |
|
| 2023/10/13 | 7 | 322.43 | 6 | 320.08 | 317.50 | 1 | 9,165 | 0.01% |
|
| 2023/10/12 | 2 | 324.00 | 2 | 327.00 | 330.00 | 0 | 9,150 | 0.00% |
|
| 2023/10/11 | 2 | 319.50 | 0 | 0.00 | 318.00 | 2 | 9,180 | 0.02% |
|
| 2023/10/06 | 12 | 332.04 | 1 | 325.00 | 326.00 | 11 | 9,272 | 0.12% |
|
| 2023/10/05 | 3 | 327.50 | 5 | 330.00 | 331.00 | -2 | 9,353 | -0.02% |
|
| 2023/10/04 | 4 | 318.38 | 5 | 316.20 | 321.00 | -1 | 9,347 | -0.01% |
|
| 2023/10/03 | 12 | 328.96 | 9 | 324.78 | 322.50 | 3 | 9,362 | 0.03% |
|
| 2023/10/02 | 29 | 325.22 | 5 | 331.80 | 330.00 | 24 | 9,380 | 0.26% |
|
| 2023/09/28 | 16 | 320.97 | 19 | 320.16 | 319.00 | -3 | 9,358 | -0.03% |
|
| 2023/09/27 | 13 | 315.92 | 10 | 316.90 | 318.00 | 3 | 9,285 | 0.03% |
|
| 2023/09/26 | 5 | 316.90 | 8 | 321.31 | 315.50 | -3 | 9,325 | -0.03% |
|
| 2023/09/25 | 6 | 311.25 | 7 | 312.29 | 312.50 | -1 | 9,206 | -0.01% |
|
| 2023/09/22 | 15 | 308.07 | 9 | 310.78 | 310.00 | 6 | 9,217 | 0.07% |
|
| 2023/09/21 | 7 | 299.86 | 11 | 300.05 | 308.50 | -4 | 9,109 | -0.04% |
|
| 2023/09/20 | 8 | 305.63 | 4 | 307.63 | 302.50 | 4 | 9,014 | 0.04% |
|
| 2023/09/19 | 4 | 310.75 | 3 | 312.50 | 309.00 | 1 | 8,987 | 0.01% |
|
| 2023/09/18 | 9 | 329.50 | 0 | 0.00 | 311.00 | 9 | 8,904 | 0.10% |
|
| 2023/09/15 | 13 | 341.19 | 3 | 343.83 | 344.00 | 10 | 8,798 | 0.11% |
|
| 2023/09/14 | 3 | 335.33 | 8 | 335.25 | 343.00 | -5 | 8,747 | -0.06% |
|
| 2023/09/13 | 1 | 308.00 | 7.1 | 312.80 | 317.50 | -6.1 | 8,606 | -0.07% |
|
| 2023/09/12 | 6 | 313.92 | 3 | 318.17 | 309.50 | 3 | 8,622 | 0.03% |
|
| 2023/09/11 | 9 | 318.61 | 1 | 321.50 | 314.00 | 8 | 8,627 | 0.09% |
|
| 2023/09/08 | 5 | 334.40 | 2 | 335.75 | 326.50 | 3 | 8,549 | 0.04% |
|
| 2023/09/07 | 5 | 332.70 | 8 | 336.38 | 340.00 | -3 | 8,477 | -0.04% |
|
| 2023/09/06 | 8 | 324.06 | 12.1 | 326.92 | 336.00 | -4.1 | 8,392 | -0.05% |
|
| 2023/09/05 | 4 | 310.00 | 19 | 315.92 | 320.00 | -15 | 8,294 | -0.18% |
|
| 2023/09/04 | 3 | 302.67 | 7 | 296.93 | 306.00 | -4 | 8,180 | -0.05% |
|
| 2023/09/01 | 1 | 288.50 | 1 | 291.00 | 287.00 | 0 | 8,142 | 0.00% |
|
| 2023/08/31 | 3 | 283.50 | 15 | 279.70 | 286.00 | -12 | 8,224 | -0.15% |
|
| 2023/08/30 | 5 | 285.70 | 9 | 286.50 | 283.50 | -4 | 8,329 | -0.05% |
|
| 2023/08/29 | 5 | 286.30 | 4 | 287.63 | 285.00 | 1 | 8,547 | 0.01% |
|
| 2023/08/28 | 8 | 286.00 | 3 | 287.50 | 286.50 | 5 | 8,552 | 0.06% |
|
| 2023/08/25 | 9 | 298.72 | 7 | 301.36 | 294.50 | 2 | 8,532 | 0.02% |
|
| 2023/08/24 | 14 | 314.39 | 15.1 | 315.98 | 308.50 | -1.1 | 8,511 | -0.01% |
|
| 2023/08/23 | 5.1 | 306.59 | 4 | 306.87 | 305.00 | 1.1 | 8,381 | 0.01% |
|
| 2023/08/22 | 9 | 313.67 | 2 | 315.96 | 309.00 | 7 | 8,528 | 0.08% |
|
| 2023/08/21 | 6 | 308.33 | 7 | 310.50 | 307.00 | -1 | 8,646 | -0.01% |
|
| 2023/08/18 | 14 | 308.43 | 21.1 | 304.58 | 302.00 | -7.1 | 8,549 | -0.08% |
|
| 2023/08/17 | 8 | 312.81 | 2 | 312.00 | 312.50 | 6 | 8,447 | 0.07% |
|
| 2023/08/16 | 2 | 283.50 | 5 | 286.10 | 294.00 | -3 | 8,366 | -0.04% |
|
| 2023/08/15 | 8 | 284.94 | 8 | 287.19 | 284.00 | 0 | 8,430 | 0.00% |
|
| 2023/08/14 | 0 | 0.00 | 3 | 276.17 | 275.00 | -3 | 8,459 | -0.04% |
|
| 2023/08/11 | 2.1 | 276.95 | 2 | 281.75 | 277.50 | 0.1 | 8,515 | 0.00% |
|
| 2023/08/10 | 17 | 280.88 | 11 | 277.32 | 273.00 | 6 | 8,514 | 0.07% |
|
| 2023/08/09 | 16 | 305.21 | 13 | 304.23 | 298.00 | 3 | 8,517 | 0.04% |
|
| 2023/08/08 | 18 | 306.31 | 15 | 308.70 | 311.50 | 3 | 8,360 | 0.04% |
|
| 2023/08/07 | 1 | 291.00 | 17 | 292.00 | 299.00 | -16 | 8,127 | -0.20% |
|
| 2023/08/04 | 4 | 262.00 | 16 | 267.34 | 272.00 | -12 | 8,034 | -0.15% |
|
| 2023/08/02 | 14 | 265.43 | 5 | 275.50 | 257.50 | 9 | 8,062 | 0.11% |
|
| 2023/08/01 | 22 | 285.80 | 9 | 283.22 | 280.00 | 13 | 8,060 | 0.16% |
|
| 2023/07/31 | 60 | 317.56 | 61 | 321.40 | 288.50 | -1 | 8,114 | -0.01% |
|
| 2023/07/28 | 8 | 307.25 | 10 | 309.05 | 312.50 | -2 | 7,714 | -0.03% |
|
| 2023/07/27 | 12 | 310.04 | 12 | 315.58 | 304.00 | 0 | 7,707 | 0.00% |
|
| 2023/07/26 | 7 | 304.86 | 7 | 306.71 | 307.00 | 0 | 7,676 | 0.00% |
|
| 2023/07/25 | 24.1 | 327.61 | 8 | 326.44 | 305.00 | 16.1 | 7,744 | 0.21% |
|
| 2023/07/24 | 16 | 322.88 | 23 | 324.89 | 338.00 | -7 | 7,613 | -0.09% |
|
| 2023/07/21 | 9 | 304.17 | 11 | 296.77 | 307.50 | -2 | 7,361 | -0.03% |
|
| 2023/07/20 | 5 | 290.90 | 5 | 290.70 | 288.00 | 0 | 7,198 | 0.00% |
|
| 2023/07/19 | 1 | 289.00 | 2 | 289.75 | 283.50 | -1 | 7,122 | -0.01% |
|
| 2023/07/18 | 8.1 | 288.35 | 5 | 296.00 | 293.00 | 3.1 | 7,143 | 0.04% |
|
| 2023/07/17 | 1 | 293.49 | 0 | 0.00 | 295.50 | 1 | 7,117 | 0.01% |
|
| 2023/07/14 | 1 | 303.00 | 3 | 301.00 | 300.00 | -2 | 7,105 | -0.03% |
|
| 2023/07/13 | 2 | 311.00 | 11 | 314.27 | 297.00 | -9 | 7,188 | -0.13% |
|
| 2023/07/12 | 13 | 298.00 | 6 | 293.50 | 296.50 | 7 | 7,056 | 0.10% |
|
| 2023/07/11 | 5 | 281.70 | 0 | 0.00 | 278.50 | 5 | 6,952 | 0.07% |
|
| 2023/07/10 | 3 | 282.50 | 3 | 278.50 | 278.50 | 0 | 6,933 | 0.00% |
|
| 2023/07/07 | 1 | 299.00 | 0 | 0.00 | 282.00 | 1 | 6,950 | 0.01% |
|
| 2023/07/06 | 2 | 309.47 | 0.1 | 301.00 | 296.50 | 1.9 | 7,025 | 0.03% |
|
| 2023/07/05 | 4 | 317.63 | 1 | 328.50 | 314.50 | 3 | 7,083 | 0.04% |
|
| 2023/07/04 | 4 | 324.38 | 2 | 329.00 | 323.50 | 2 | 7,113 | 0.03% |
|
| 2023/07/03 | 0 | 0.00 | 1 | 319.50 | 319.50 | -1 | 7,094 | -0.01% |
|
| 2023/06/30 | 4 | 294.00 | 5 | 297.50 | 297.00 | -1 | 7,073 | -0.01% |
|
| 2023/06/29 | 3 | 284.33 | 3 | 281.00 | 281.00 | 0 | 7,092 | 0.00% |
|
| 2023/06/27 | 2 | 280.00 | 1 | 289.00 | 276.50 | 1 | 7,409 | 0.01% |
|
| 2023/06/26 | 3 | 293.67 | 3 | 295.50 | 296.00 | 0 | 7,420 | 0.00% |
|
| 2023/06/21 | 1 | 292.50 | 2 | 292.50 | 292.50 | -1 | 7,421 | -0.01% |
|
| 2023/06/20 | 4 | 295.63 | 5 | 295.70 | 294.50 | -1 | 7,438 | -0.01% |
|
| 2023/06/19 | 1 | 286.00 | 0 | 0.00 | 286.50 | 1 | 7,596 | 0.01% |
|
| 2023/06/16 | 1 | 296.00 | 4 | 290.00 | 291.50 | -3 | 7,634 | -0.04% |
|
| 2023/06/15 | 0 | 0.00 | 1 | 300.00 | 300.50 | -1 | 7,574 | -0.01% |
|
| 2023/06/14 | 0 | 0.00 | 1 | 290.50 | 291.00 | -1 | 7,464 | -0.01% |
|
| 2023/06/13 | 3.1 | 293.72 | 0 | 0.00 | 295.00 | 3.1 | 7,416 | 0.04% |
|
| 2023/06/12 | 4 | 294.00 | 0 | 0.00 | 291.00 | 4 | 7,295 | 0.05% |
|
| 2023/06/09 | 2 | 296.00 | 8 | 294.56 | 298.50 | -6 | 7,232 | -0.08% |
|
| 2023/06/08 | 8 | 288.00 | 1 | 287.50 | 286.00 | 7 | 7,114 | 0.10% |
|
| 2023/06/07 | 2 | 291.50 | 3 | 292.00 | 295.00 | -1 | 7,039 | -0.01% |
|
| 2023/06/06 | 10 | 286.30 | 9 | 287.83 | 285.00 | 1 | 6,961 | 0.01% |
|
| 2023/06/05 | 4 | 278.76 | 3 | 279.17 | 280.00 | 1 | 6,833 | 0.02% |
|
| 2023/06/02 | 11 | 283.32 | 11 | 284.91 | 285.50 | 0 | 6,687 | 0.00% |
|
| 2023/06/01 | 1 | 270.50 | 1 | 269.50 | 269.00 | 0 | 6,453 | 0.00% |
|
| 2023/05/31 | 12 | 271.25 | 3 | 271.83 | 270.00 | 9 | 6,407 | 0.14% |
|
| 2023/05/30 | 18 | 266.56 | 14 | 271.86 | 271.50 | 4 | 6,360 | 0.06% |
|
| 2023/05/29 | 6 | 275.67 | 1 | 275.00 | 273.50 | 5 | 6,295 | 0.08% |
|
| 2023/05/26 | 71 | 277.13 | 10 | 277.65 | 279.00 | 61 | 6,199 | 0.98% |
|
| 2023/05/25 | 42 | 271.33 | 13 | 268.77 | 274.00 | 29 | 5,998 | 0.48% |
|
| 2023/05/24 | 0 | 0.00 | 7 | 249.86 | 252.00 | -7 | 5,802 | -0.12% |
|
| 2023/05/23 | 1 | 249.50 | 0 | 0.00 | 249.00 | 1 | 5,767 | 0.02% |
|
| 2023/05/22 | 2 | 256.50 | 0 | 0.00 | 252.50 | 2 | 5,704 | 0.04% |
|
| 2023/05/19 | 2 | 252.75 | 5 | 260.40 | 262.50 | -3 | 5,627 | -0.05% |
|
| 2023/05/18 | 7 | 253.93 | 8 | 254.75 | 258.00 | -1 | 5,509 | -0.02% |
|
| 2023/05/17 | 1 | 248.00 | 6 | 253.50 | 248.50 | -5 | 5,441 | -0.09% |
|
| 2023/05/16 | 2 | 239.00 | 2 | 232.50 | 238.00 | 0 | 5,372 | 0.00% |
|
| 2023/05/15 | 20 | 232.75 | 3 | 233.17 | 231.50 | 17 | 5,272 | 0.32% |
|
| 2023/05/12 | 180 | 246.83 | 0.1 | 247.50 | 248.50 | 179.9 | 5,121 | 3.51% |
大買/鉅額交易
|
| 2023/05/11 | 5 | 247.90 | 0 | 0.00 | 247.00 | 5 | 5,028 | 0.10% |
|
| 2023/05/09 | 2 | 246.00 | 2 | 255.50 | 255.50 | 0 | 4,880 | 0.00% |
|
| 2023/05/08 | 1 | 249.50 | 169 | 250.93 | 250.00 | -168 | 4,692 | -3.58% |
大賣/鉅額交易
|
| 2023/05/05 | 78 | 242.65 | 16 | 241.81 | 240.50 | 62 | 4,491 | 1.38% |
|
| 2023/05/04 | 7 | 238.43 | 3 | 238.17 | 235.50 | 4 | 4,259 | 0.09% |
|
| 2023/05/03 | 4 | 240.38 | 2 | 233.50 | 233.50 | 2 | 4,119 | 0.05% |
|
| 2023/05/02 | 103 | 250.21 | 3 | 250.50 | 249.00 | 100 | 4,015 | 2.49% |
大買/
|
| 2023/04/28 | 1 | 246.50 | 3 | 249.17 | 248.00 | -2 | 3,927 | -0.05% |
|
| 2023/04/27 | 0 | 0.00 | 2 | 244.25 | 249.00 | -2 | 3,765 | -0.05% |
|
| 2023/04/26 | 1.1 | 226.90 | 1 | 228.50 | 229.00 | 0.1 | 3,599 | 0.00% |
|
| 2023/04/24 | 2 | 233.50 | 2 | 235.00 | 237.00 | 0 | 3,459 | 0.00% |
|
| 2023/04/21 | 0 | 0.00 | 1 | 230.00 | 231.50 | -1 | 3,416 | -0.03% |
|
| 2023/04/19 | 0 | 0.00 | 0.1 | 246.00 | 243.00 | -0.1 | 3,255 | 0.00% |
|
| 2023/04/18 | 3 | 250.83 | 3 | 250.00 | 249.00 | 0 | 3,217 | 0.00% |
|
| 2023/04/14 | 2 | 251.50 | 2 | 247.50 | 247.50 | 0 | 3,005 | 0.00% |
|
| 2023/04/13 | 2 | 247.25 | 3 | 249.17 | 249.00 | -1 | 2,949 | -0.03% |
|
| 2023/04/12 | 2 | 250.50 | 2 | 252.50 | 254.50 | 0 | 2,866 | 0.00% |
|
| 2023/04/11 | 3 | 246.17 | 4 | 250.73 | 250.00 | -1 | 2,760 | -0.04% |
|
| 2023/04/10 | 1 | 230.50 | 1 | 233.50 | 245.00 | 0 | 2,591 | 0.00% |
|
| 2023/04/07 | 3 | 226.00 | 1 | 228.00 | 230.00 | 2 | 2,418 | 0.08% |
|
| 2023/04/06 | 4 | 222.63 | 1 | 227.50 | 226.00 | 3 | 2,317 | 0.13% |
|
| 2023/03/31 | 2 | 221.50 | 3 | 220.17 | 220.50 | -1 | 2,209 | -0.05% |
|
| 2023/03/30 | 2 | 221.25 | 2 | 223.25 | 222.00 | 0 | 2,176 | 0.00% |
|
| 2023/03/29 | 2.1 | 218.10 | 5 | 221.60 | 216.00 | -2.9 | 2,063 | -0.14% |
|
| 2023/03/28 | 1 | 217.00 | 2 | 213.50 | 209.00 | -1 | 1,846 | -0.05% |
|
| 2023/03/27 | 7 | 203.71 | 8 | 204.69 | 213.50 | -1 | 1,714 | -0.06% |
|
| 2023/03/24 | 0 | 0.00 | 1 | 191.50 | 194.50 | -1 | 1,618 | -0.06% |
|
| 2023/03/23 | 3 | 191.33 | 2 | 190.25 | 192.00 | 1 | 1,607 | 0.06% |
|
| 2023/03/22 | 13 | 190.35 | 15 | 187.03 | 192.00 | -2 | 1,608 | -0.12% |
|
| 2023/03/21 | 6 | 172.42 | 12 | 173.29 | 178.50 | -6 | 1,387 | -0.43% |
|
| 2023/03/20 | 0 | 0.00 | 2 | 168.50 | 168.50 | -2 | 1,293 | -0.15% |
|
| 2023/03/17 | 0 | 0.00 | 2 | 159.00 | 160.50 | -2 | 1,249 | -0.16% |
|
| 2023/03/16 | 1 | 155.00 | 2 | 157.25 | 156.00 | -1 | 1,262 | -0.08% |
|
| 2023/03/13 | 3 | 157.67 | 2 | 159.00 | 159.00 | 1 | 1,340 | 0.07% |
|
| 2023/03/10 | 3 | 160.83 | 2 | 159.50 | 159.50 | 1 | 1,339 | 0.07% |
|
| 2023/03/08 | 0 | 0.00 | 1 | 167.50 | 167.50 | -1 | 1,386 | -0.07% |
|
| 2023/03/07 | 0 | 0.00 | 4 | 166.63 | 166.50 | -4 | 1,398 | -0.29% |
|
| 2023/03/06 | 1 | 165.00 | 1 | 167.00 | 165.50 | 0 | 1,401 | 0.00% |
|
| 2023/03/03 | 1 | 162.00 | 0 | 0.00 | 162.00 | 1 | 1,423 | 0.07% |
|
| 2023/03/01 | 1 | 161.00 | 0 | 0.00 | 162.00 | 1 | 1,499 | 0.07% |
|
| 2023/02/22 | 0 | 0.00 | 1 | 159.50 | 159.00 | -1 | 1,616 | -0.06% |
|
| 2023/02/21 | 1 | 167.00 | 0 | 0.00 | 165.00 | 1 | 1,605 | 0.06% |
|
| 2023/02/20 | 1 | 170.00 | 0 | 0.00 | 168.00 | 1 | 1,602 | 0.06% |
|
| 2023/02/17 | 1 | 169.00 | 1 | 169.50 | 170.50 | 0 | 1,612 | 0.00% |
|
| 2023/02/16 | 1 | 168.50 | 1 | 170.50 | 170.50 | 0 | 1,622 | 0.00% |
|
| 2023/02/15 | 6 | 171.33 | 3 | 171.17 | 168.00 | 3 | 1,623 | 0.18% |
|
| 2023/02/14 | 4 | 168.38 | 1 | 171.50 | 169.50 | 3 | 1,573 | 0.19% |
|
| 2023/02/08 | 2 | 163.50 | 1 | 165.00 | 163.50 | 1 | 1,539 | 0.06% |
|
| 2023/02/07 | 1 | 166.00 | 0 | 0.00 | 165.00 | 1 | 1,534 | 0.07% |
|
| 2023/02/06 | 0 | 0.00 | 2 | 161.00 | 163.00 | -2 | 1,518 | -0.13% |
|
| 2023/02/03 | 0 | 0.00 | 1 | 160.50 | 159.00 | -1 | 1,510 | -0.07% |
|
| 2023/02/02 | 1 | 159.00 | 1 | 161.00 | 160.50 | 0 | 1,509 | 0.00% |
|
| 2023/02/01 | 1 | 157.00 | 0 | 0.00 | 158.00 | 1 | 1,513 | 0.07% |
|
| 2023/01/11 | 1 | 154.00 | 0 | 0.00 | 153.50 | 1 | 1,554 | 0.06% |
|
| 2023/01/10 | 2 | 153.50 | 0 | 0.00 | 153.50 | 2 | 1,577 | 0.13% |
|
| 2023/01/09 | 0 | 0.00 | 1 | 153.00 | 153.50 | -1 | 1,602 | -0.06% |
|
| 2023/01/06 | 5 | 150.50 | 5 | 149.50 | 149.50 | 0 | 1,612 | 0.00% |
|
| 2023/01/05 | 1 | 151.50 | 1 | 153.50 | 150.50 | 0 | 1,630 | 0.00% |
|
| 2022/12/30 | 2 | 148.25 | 0 | 0.00 | 148.00 | 2 | 1,786 | 0.11% |
|
| 2022/12/28 | 2 | 145.00 | 0 | 0.00 | 145.00 | 2 | 1,900 | 0.11% |
|
| 2022/12/26 | 0 | 0.00 | 3 | 149.00 | 148.50 | -3 | 2,003 | -0.15% |
|
| 2022/12/22 | 3 | 152.33 | 2 | 153.50 | 152.00 | 1 | 2,055 | 0.05% |
|
| 2022/12/21 | 0 | 0.00 | 1 | 147.50 | 147.00 | -1 | 2,091 | -0.05% |
|
| 2022/12/20 | 4 | 150.25 | 2 | 150.50 | 147.50 | 2 | 2,112 | 0.09% |
|
| 2022/12/16 | 2 | 161.75 | 1 | 159.50 | 158.50 | 1 | 2,141 | 0.05% |
|
| 2022/12/15 | 2 | 164.00 | 2 | 165.50 | 167.00 | 0 | 2,125 | 0.00% |
|
| 2022/12/14 | 2 | 163.25 | 1 | 164.00 | 163.50 | 1 | 2,132 | 0.05% |
|
| 2022/12/12 | 8 | 155.00 | 5 | 153.00 | 154.00 | 3 | 2,117 | 0.14% |
|
| 2022/12/09 | 0 | 0.00 | 2 | 157.50 | 158.50 | -2 | 2,122 | -0.09% |
|
| 2022/12/08 | 0 | 0.00 | 2 | 154.25 | 157.00 | -2 | 2,143 | -0.09% |
|
| 2022/12/06 | 4 | 157.25 | 5 | 157.40 | 157.50 | -1 | 2,173 | -0.05% |
|
| 2022/12/02 | 1 | 157.50 | 0 | 0.00 | 156.50 | 1 | 2,192 | 0.05% |
|
| 2022/12/01 | 1 | 157.00 | 0 | 0.00 | 158.00 | 1 | 2,189 | 0.05% |
|
| 2022/11/29 | 3 | 150.50 | 1 | 152.50 | 150.00 | 2 | 2,181 | 0.09% |
|
| 2022/11/25 | 1 | 154.50 | 5 | 156.00 | 152.50 | -4 | 2,222 | -0.18% |
|
| 2022/11/24 | 3 | 152.83 | 14 | 152.36 | 153.00 | -11 | 2,179 | -0.50% |
|
| 2022/11/23 | 4 | 152.00 | 2 | 151.50 | 152.00 | 2 | 2,156 | 0.09% |
|
| 2022/11/22 | 3 | 146.33 | 4 | 149.00 | 152.50 | -1 | 2,134 | -0.05% |
|
| 2022/11/21 | 3 | 152.00 | 3 | 152.67 | 152.00 | 0 | 2,108 | 0.00% |
|
| 2022/11/18 | 0 | 0.00 | 4 | 147.63 | 147.00 | -4 | 2,075 | -0.19% |
|
| 2022/11/17 | 6 | 143.50 | 3 | 144.50 | 143.50 | 3 | 2,052 | 0.15% |
|
| 2022/11/16 | 0 | 0.00 | 5 | 139.50 | 140.50 | -5 | 2,086 | -0.24% |
|
| 2022/11/15 | 1 | 141.00 | 2 | 139.25 | 141.50 | -1 | 2,105 | -0.05% |
|
| 2022/11/14 | 1 | 135.00 | 1 | 137.50 | 136.50 | 0 | 2,119 | 0.00% |
|
| 2022/11/11 | 5 | 140.00 | 0 | 0.00 | 139.00 | 5 | 2,147 | 0.23% |
|
| 2022/11/08 | 1 | 133.50 | 0 | 0.00 | 130.50 | 1 | 2,253 | 0.04% |
|
| 2022/11/02 | 0 | 0.00 | 1 | 126.00 | 126.00 | -1 | 2,483 | -0.04% |
|
| 2022/10/28 | 3 | 123.00 | 3 | 117.00 | 117.00 | 0 | 2,821 | 0.00% |
|
| 2022/10/26 | 0 | 0.00 | 5 | 118.50 | 118.00 | -5 | 2,907 | -0.17% |
|
| 2022/10/24 | 2 | 122.75 | 2 | 119.00 | 119.00 | 0 | 2,940 | 0.00% |
|
| 2022/10/21 | 8 | 118.31 | 0 | 0.00 | 117.50 | 8 | 3,018 | 0.27% |
|
| 2022/10/20 | 24 | 120.48 | 0 | 0.00 | 119.50 | 24 | 3,049 | 0.79% |
|
| 2022/10/19 | 3 | 123.67 | 10 | 123.50 | 122.00 | -7 | 3,061 | -0.23% |
|
| 2022/10/18 | 0 | 0.00 | 10 | 123.00 | 122.00 | -10 | 3,099 | -0.32% |
|
| 2022/10/17 | 11 | 113.86 | 10 | 118.00 | 118.00 | 1 | 3,126 | 0.03% |
|
| 2022/10/14 | 11 | 120.27 | 11 | 121.91 | 120.00 | 0 | 3,154 | 0.00% |
|
| 2022/10/13 | 10 | 121.00 | 0 | 0.00 | 117.00 | 10 | 3,177 | 0.31% |
|
| 2022/10/12 | 10 | 122.00 | 0 | 0.00 | 122.00 | 10 | 3,179 | 0.31% |
|
| 2022/10/11 | 12 | 120.50 | 0 | 0.00 | 120.50 | 12 | 3,191 | 0.38% |
|
| 2022/10/07 | 13 | 133.88 | 15 | 134.33 | 133.50 | -2 | 3,167 | -0.06% |
|
| 2022/10/06 | 7 | 135.29 | 10 | 136.75 | 137.00 | -3 | 3,213 | -0.09% |
|
| 2022/10/05 | 5 | 145.80 | 16 | 143.69 | 144.00 | -11 | 3,183 | -0.35% |
|
| 2022/10/04 | 5 | 142.30 | 4 | 139.00 | 142.50 | 1 | 3,175 | 0.03% |
|
| 2022/10/03 | 1 | 139.50 | 0 | 0.00 | 139.50 | 1 | 3,163 | 0.03% |
|
| 2022/09/30 | 0 | 0.00 | 10 | 136.00 | 142.00 | -10 | 3,316 | -0.30% |
|
| 2022/09/29 | 2 | 137.50 | 1 | 135.00 | 137.00 | 1 | 3,532 | 0.03% |
|
| 2022/09/28 | 1 | 140.00 | 0 | 0.00 | 135.50 | 1 | 3,633 | 0.03% |
|
| 2022/09/27 | 1 | 148.00 | 0 | 0.00 | 147.00 | 1 | 3,643 | 0.03% |
|
| 2022/09/26 | 1 | 150.00 | 3 | 148.00 | 147.00 | -2 | 3,639 | -0.05% |
|
| 2022/09/20 | 2 | 166.25 | 4 | 166.63 | 165.00 | -2 | 3,622 | -0.06% |
|
| 2022/09/19 | 1 | 161.00 | 1 | 159.50 | 159.50 | 0 | 3,574 | 0.00% |
|
| 2022/09/15 | 1 | 163.50 | 1 | 166.00 | 165.00 | 0 | 3,628 | 0.00% |
|
| 2022/09/14 | 0 | 0.00 | 2 | 161.50 | 163.50 | -2 | 3,691 | -0.05% |
|
| 2022/09/13 | 0 | 0.00 | 1.1 | 160.50 | 160.00 | -1.1 | 3,693 | -0.03% |
|
| 2022/09/12 | 2 | 159.50 | 2 | 159.75 | 158.50 | 0 | 3,738 | 0.00% |
|
| 2022/09/08 | 11 | 151.82 | 10 | 152.00 | 150.50 | 1 | 3,846 | 0.03% |
|
| 2022/09/07 | 12 | 150.67 | 2 | 149.00 | 150.50 | 10 | 4,072 | 0.25% |
|
| 2022/09/06 | 2 | 148.50 | 0 | 0.00 | 150.50 | 2 | 4,284 | 0.05% |
|
| 2022/09/05 | 6 | 154.17 | 6 | 151.50 | 151.50 | 0 | 4,407 | 0.00% |
|
| 2022/09/02 | 1 | 155.50 | 6 | 155.17 | 157.00 | -5 | 4,402 | -0.11% |
|
| 2022/09/01 | 5 | 150.80 | 0 | 0.00 | 150.50 | 5 | 4,398 | 0.11% |
|
| 2022/08/29 | 1 | 151.50 | 1 | 149.50 | 151.50 | 0 | 4,491 | 0.00% |
|
| 2022/08/24 | 0 | 0.00 | 7 | 153.50 | 155.00 | -7 | 4,639 | -0.15% |
|
| 2022/08/23 | 11 | 154.45 | 10 | 156.00 | 154.00 | 1 | 4,664 | 0.02% |
|
| 2022/08/22 | 0 | 0.00 | 3 | 161.50 | 159.00 | -3 | 4,683 | -0.06% |
|
| 2022/08/19 | 14 | 160.29 | 2 | 159.75 | 159.00 | 12 | 4,722 | 0.25% |
|
| 2022/08/18 | 2 | 158.50 | 2 | 159.00 | 158.50 | 0 | 4,719 | 0.00% |
|
| 2022/08/17 | 4 | 158.25 | 3 | 156.83 | 155.00 | 1 | 4,755 | 0.02% |
|
| 2022/08/16 | 0 | 0.00 | 10 | 155.55 | 157.00 | -10 | 4,778 | -0.21% |
|
| 2022/08/15 | 0 | 0.00 | 1 | 159.50 | 157.00 | -1 | 4,796 | -0.02% |
|
| 2022/08/12 | 1 | 154.00 | 1 | 155.00 | 155.00 | 0 | 4,886 | 0.00% |
|
| 2022/08/11 | 5 | 158.90 | 3 | 154.17 | 154.00 | 2 | 5,019 | 0.04% |
|
| 2022/08/10 | 1 | 160.00 | 0 | 0.00 | 159.00 | 1 | 5,053 | 0.02% |
|
| 2022/08/09 | 3 | 166.00 | 3 | 167.33 | 167.00 | 0 | 5,030 | 0.00% |
|
| 2022/08/08 | 0 | 0.00 | 7 | 168.93 | 169.00 | -7 | 4,993 | -0.14% |
|
| 2022/08/05 | 4 | 163.50 | 8 | 164.31 | 164.00 | -4 | 4,934 | -0.08% |
|
| 2022/08/04 | 19 | 152.26 | 14 | 154.04 | 154.00 | 5 | 4,813 | 0.10% |
|
| 2022/08/03 | 4 | 163.25 | 12 | 163.00 | 165.00 | -8 | 4,682 | -0.17% |
|
| 2022/08/02 | 5 | 168.80 | 0 | 0.00 | 170.50 | 5 | 4,617 | 0.11% |
|
| 2022/08/01 | 5 | 174.50 | 0 | 0.00 | 175.00 | 5 | 4,601 | 0.11% |
|
| 2022/07/29 | 2 | 174.00 | 4 | 175.88 | 176.50 | -2 | 4,597 | -0.04% |
|
| 2022/07/28 | 3 | 172.83 | 4 | 171.50 | 172.00 | -1 | 4,578 | -0.02% |
|
| 2022/07/27 | 3 | 175.50 | 3 | 176.33 | 177.50 | 0 | 4,498 | 0.00% |
|
| 2022/07/22 | 0 | 0.00 | 1 | 171.00 | 174.00 | -1 | 4,426 | -0.02% |
|
| 2022/07/21 | 1 | 171.50 | 4 | 175.13 | 177.00 | -3 | 4,418 | -0.07% |
|
| 2022/07/18 | 6 | 171.50 | 1 | 168.00 | 171.50 | 5 | 4,388 | 0.11% |
|
| 2022/07/15 | 0 | 0.00 | 1 | 164.50 | 168.00 | -1 | 4,345 | -0.02% |
|
| 2022/07/14 | 5 | 161.80 | 7 | 162.79 | 168.00 | -2 | 4,295 | -0.05% |
|
| 2022/07/12 | 3 | 152.67 | 1 | 152.00 | 152.50 | 2 | 4,206 | 0.05% |
|
| 2022/07/11 | 2 | 156.50 | 1 | 155.00 | 158.00 | 1 | 4,189 | 0.02% |
|
| 2022/07/08 | 10 | 156.40 | 8 | 157.25 | 157.00 | 2 | 4,137 | 0.05% |
|
| 2022/07/07 | 5 | 135.30 | 7 | 141.57 | 150.00 | -2 | 3,978 | -0.05% |
|
| 2022/07/06 | 1 | 144.50 | 5 | 140.50 | 137.50 | -4 | 3,752 | -0.11% |
|
| 2022/07/01 | 4 | 160.00 | 3.1 | 160.44 | 150.50 | 0.9 | 3,640 | 0.03% |
|
| 2022/06/30 | 3 | 163.50 | 3 | 160.00 | 159.00 | 0 | 3,598 | 0.00% |
|
| 2022/06/29 | 3 | 168.00 | 3 | 169.00 | 168.50 | 0 | 3,581 | 0.00% |
|
| 2022/06/27 | 1 | 175.50 | 1 | 174.50 | 174.50 | 0 | 3,570 | 0.00% |
|
| 2022/06/23 | 0.1 | 177.00 | 0 | 0.00 | 178.00 | 0.1 | 3,507 | 0.00% |
|
| 2022/06/21 | 1 | 177.00 | 2 | 178.00 | 181.00 | -1 | 3,453 | -0.03% |
|
| 2022/06/20 | 6 | 175.00 | 6 | 176.50 | 173.50 | 0 | 3,472 | 0.00% |
|
| 2022/06/17 | 3 | 173.67 | 3 | 173.50 | 177.50 | 0 | 3,483 | 0.00% |
|
| 2022/06/16 | 8 | 183.56 | 6 | 186.08 | 169.00 | 2 | 3,422 | 0.06% |
|
| 2022/06/15 | 11 | 191.14 | 7 | 190.93 | 184.50 | 4 | 3,200 | 0.13% |
|
| 2022/06/14 | 2 | 181.65 | 8 | 186.56 | 194.50 | -6 | 3,046 | -0.20% |
|
| 2022/06/13 | 1 | 178.50 | 1 | 180.00 | 178.00 | 0 | 2,941 | 0.00% |
|
| 2022/06/10 | 5 | 178.20 | 4 | 178.50 | 179.50 | 1 | 2,975 | 0.03% |
|
| 2022/06/09 | 33 | 179.68 | 2 | 176.50 | 179.50 | 31 | 2,972 | 1.04% |
|
| 2022/06/07 | 1 | 186.50 | 2 | 187.25 | 187.50 | -1 | 2,928 | -0.03% |
|
| 2022/06/06 | 1 | 184.00 | 1 | 185.00 | 185.00 | 0 | 2,993 | 0.00% |
|
| 2022/06/02 | 30 | 190.10 | 29 | 188.02 | 187.50 | 1 | 3,048 | 0.03% |
|
| 2022/06/01 | 1 | 189.50 | 24 | 185.96 | 190.00 | -23 | 3,040 | -0.76% |
|
| 2022/05/31 | 2 | 183.75 | 5 | 182.50 | 184.50 | -3 | 3,011 | -0.10% |
|
| 2022/05/30 | 0 | 0.00 | 1 | 182.50 | 186.00 | -1 | 3,048 | -0.03% |
|
| 2022/05/24 | 2 | 182.75 | 1 | 184.00 | 175.00 | 1 | 3,202 | 0.03% |
|
| 2022/05/23 | 1 | 186.50 | 0 | 0.00 | 183.50 | 1 | 3,211 | 0.03% |
|
| 2022/05/20 | 7 | 184.29 | 9 | 190.28 | 189.50 | -2 | 3,211 | -0.06% |
|
| 2022/05/19 | 8 | 181.75 | 8 | 182.00 | 185.00 | 0 | 3,114 | 0.00% |
|
| 2022/05/18 | 7 | 174.57 | 6 | 176.08 | 176.50 | 1 | 3,053 | 0.03% |
|
| 2022/05/17 | 1 | 165.00 | 1 | 167.50 | 168.50 | 0 | 3,055 | 0.00% |
|
| 2022/05/13 | 0 | 0.00 | 1 | 150.00 | 152.00 | -1 | 3,231 | -0.03% |
|
| 2022/04/21 | 1 | 176.50 | 0 | 0.00 | 176.50 | 1 | 3,909 | 0.03% |
|
| 2022/04/18 | 1 | 184.00 | 1 | 186.50 | 182.50 | 0 | 4,035 | 0.00% |
|
| 2022/04/15 | 2 | 176.50 | 2.1 | 175.57 | 177.50 | -0.1 | 4,090 | 0.00% |
|
| 2022/04/14 | 2 | 185.00 | 2 | 184.00 | 185.00 | 0 | 4,246 | 0.00% |
|
| 2022/04/13 | 1 | 185.50 | 0 | 0.00 | 184.00 | 1 | 4,326 | 0.02% |
|
| 2022/04/12 | 0 | 0.00 | 1 | 183.50 | 188.00 | -1 | 4,313 | -0.02% |
|
| 2022/04/11 | 4 | 183.50 | 4 | 184.25 | 186.50 | 0 | 4,343 | 0.00% |
|
| 2022/04/08 | 5 | 196.50 | 5 | 197.90 | 198.00 | 0 | 4,282 | 0.00% |
|
| 2022/04/07 | 1 | 196.00 | 0.1 | 200.00 | 194.50 | 0.9 | 4,267 | 0.02% |
|
| 2022/03/30 | 1 | 206.50 | 0 | 0.00 | 206.50 | 1 | 4,280 | 0.02% |
|
| 2022/03/25 | 1.2 | 204.07 | 0 | 0.00 | 205.50 | 1.2 | 4,312 | 0.03% |
|
| 2022/03/24 | 7 | 208.36 | 4 | 207.25 | 209.00 | 3 | 4,278 | 0.07% |
|
| 2022/03/23 | 1 | 211.00 | 6 | 210.58 | 214.00 | -5 | 4,256 | -0.12% |
|
| 2022/03/22 | 5 | 200.60 | 4 | 203.88 | 199.50 | 1 | 4,211 | 0.02% |
|
| 2022/03/21 | 6 | 207.17 | 4 | 204.38 | 206.50 | 2 | 4,149 | 0.05% |
|
| 2022/03/17 | 9 | 219.78 | 9 | 221.61 | 220.00 | 0 | 4,092 | 0.00% |
|
| 2022/03/16 | 0 | 0.00 | 1 | 213.00 | 215.00 | -1 | 4,101 | -0.02% |
|
| 2022/03/15 | 16 | 215.91 | 0 | 0.00 | 203.50 | 16 | 4,103 | 0.39% |
|
| 2022/03/14 | 5 | 216.00 | 21 | 218.67 | 222.00 | -16 | 4,174 | -0.38% |
|
| 2022/03/11 | 31 | 217.05 | 17 | 219.38 | 216.00 | 14 | 4,174 | 0.34% |
|
| 2022/03/10 | 2 | 219.00 | 13 | 219.96 | 219.50 | -11 | 4,191 | -0.26% |
|
| 2022/03/09 | 6 | 216.42 | 7 | 217.86 | 215.00 | -1 | 4,158 | -0.02% |
|
| 2022/03/08 | 21 | 218.60 | 20 | 223.00 | 210.50 | 1 | 4,101 | 0.02% |
|
| 2022/03/07 | 25 | 228.00 | 0 | 0.00 | 218.50 | 25 | 4,043 | 0.62% |
|
| 2022/03/04 | 3 | 235.33 | 27 | 234.57 | 232.00 | -24 | 4,012 | -0.60% |
|
| 2022/03/03 | 3 | 241.83 | 2 | 241.50 | 239.50 | 1 | 3,991 | 0.03% |
|
| 2022/03/02 | 1 | 245.00 | 0 | 0.00 | 246.50 | 1 | 3,922 | 0.03% |
|
| 2022/03/01 | 0 | 0.00 | 2 | 256.00 | 251.50 | -2 | 3,885 | -0.05% |
|
| 2022/02/25 | 4 | 257.50 | 13 | 260.23 | 255.50 | -9 | 3,878 | -0.23% |
|
| 2022/02/24 | 2 | 253.50 | 14 | 256.21 | 253.50 | -12 | 3,760 | -0.32% |
|
| 2022/02/23 | 11.1 | 251.59 | 3 | 247.83 | 252.00 | 8.1 | 3,654 | 0.22% |
|
| 2022/02/21 | 1 | 246.00 | 0 | 0.00 | 243.00 | 1 | 3,561 | 0.03% |
|
| 2022/02/18 | 1 | 252.00 | 6 | 250.25 | 250.00 | -5 | 3,541 | -0.14% |
|
| 2022/02/17 | 0 | 0.00 | 3 | 250.00 | 243.00 | -3 | 3,446 | -0.09% |
|
| 2022/02/16 | 0 | 0.00 | 2 | 245.75 | 242.50 | -2 | 3,318 | -0.06% |
|
| 2022/02/15 | 3 | 238.17 | 4 | 237.13 | 240.00 | -1 | 3,273 | -0.03% |
|
| 2022/02/14 | 1 | 231.00 | 3 | 231.17 | 231.00 | -2 | 3,181 | -0.06% |
|
| 2022/02/11 | 1 | 231.50 | 0 | 0.00 | 229.50 | 1 | 3,140 | 0.03% |
|
| 2022/02/10 | 1 | 230.00 | 0 | 0.00 | 230.00 | 1 | 3,109 | 0.03% |
|
| 2022/02/09 | 2 | 230.00 | 1 | 236.00 | 236.50 | 1 | 3,063 | 0.03% |
|
| 2022/02/08 | 0 | 0.00 | 1 | 233.00 | 237.00 | -1 | 2,958 | -0.03% |
|
| 2022/02/07 | 7 | 228.93 | 10 | 230.15 | 232.50 | -3 | 2,860 | -0.10% |
|
| 2022/01/26 | 3 | 215.83 | 4 | 214.88 | 218.00 | -1 | 2,677 | -0.04% |
|
| 2022/01/24 | 0 | 0.00 | 1 | 211.00 | 209.50 | -1 | 2,556 | -0.04% |
|
| 2022/01/21 | 2 | 211.00 | 2 | 209.00 | 209.00 | 0 | 2,534 | 0.00% |
|
| 2022/01/18 | 1 | 222.50 | 1 | 220.50 | 224.00 | 0 | 2,425 | 0.00% |
|
| 2022/01/17 | 0 | 0.00 | 1 | 222.00 | 224.00 | -1 | 2,336 | -0.04% |
|
| 2022/01/14 | 2 | 212.75 | 4 | 217.75 | 219.50 | -2 | 2,298 | -0.09% |
|
| 2022/01/13 | 1 | 216.00 | 0 | 0.00 | 217.00 | 1 | 2,261 | 0.04% |
|
| 2022/01/12 | 2 | 220.00 | 2 | 220.25 | 220.50 | 0 | 2,222 | 0.00% |
|
| 2022/01/11 | 0 | 0.00 | 1 | 220.00 | 217.00 | -1 | 2,177 | -0.05% |
|
| 2022/01/10 | 1 | 216.00 | 3 | 219.00 | 224.00 | -2 | 2,102 | -0.10% |
|
| 2022/01/07 | 3 | 216.83 | 9 | 215.61 | 219.50 | -6 | 2,018 | -0.30% |
|
| 2022/01/06 | 0 | 0.00 | 8 | 211.06 | 212.50 | -8 | 1,838 | -0.44% |
|
| 2022/01/04 | 2 | 207.50 | 3 | 206.50 | 205.00 | -1 | 1,731 | -0.06% |
|
| 2021/12/30 | 6 | 201.00 | 1 | 200.50 | 202.00 | 5 | 1,674 | 0.30% |
|
| 2021/12/29 | 3 | 200.00 | 0 | 0.00 | 202.00 | 3 | 1,675 | 0.18% |
|
| 2021/12/27 | 2 | 202.00 | 2 | 207.00 | 202.00 | 0 | 1,654 | 0.00% |
|
| 2021/12/24 | 0 | 0.00 | 2 | 205.00 | 202.50 | -2 | 1,648 | -0.12% |
|
| 2021/12/23 | 0 | 0.00 | 1 | 203.50 | 203.00 | -1 | 1,634 | -0.06% |
|
| 2021/12/21 | 2 | 200.00 | 2 | 196.75 | 200.50 | 0 | 1,607 | 0.00% |
|
| 2021/12/17 | 2 | 193.50 | 0 | 0.00 | 193.00 | 2 | 1,626 | 0.12% |
|
| 2021/12/16 | 0 | 0.00 | 3 | 200.67 | 200.50 | -3 | 1,595 | -0.19% |
|
| 2021/12/15 | 1 | 196.00 | 1 | 200.00 | 196.50 | 0 | 1,567 | 0.00% |
|
| 2021/12/14 | 1 | 197.00 | 2 | 198.50 | 197.00 | -1 | 1,552 | -0.06% |
|
| 2021/12/13 | 0 | 0.00 | 1 | 197.50 | 196.00 | -1 | 1,510 | -0.07% |
|
| 2021/12/10 | 5 | 196.20 | 6 | 199.58 | 194.50 | -1 | 1,499 | -0.07% |
|
| 2021/12/09 | 2 | 203.50 | 5 | 202.50 | 202.50 | -3 | 1,420 | -0.21% |
|
| 2021/12/08 | 5 | 201.20 | 13 | 203.92 | 203.00 | -8 | 1,371 | -0.58% |
|
| 2021/12/07 | 1 | 197.00 | 2 | 196.00 | 194.50 | -1 | 1,239 | -0.08% |
|
| 2021/12/06 | 1 | 195.50 | 1 | 197.00 | 193.50 | 0 | 1,210 | 0.00% |
|
| 2021/12/03 | 1 | 189.50 | 1 | 189.50 | 189.50 | 0 | 1,192 | 0.00% |
|
| 2021/12/02 | 0 | 0.00 | 1 | 188.50 | 189.50 | -1 | 1,265 | -0.08% |
|
| 2021/12/01 | 2 | 192.00 | 1 | 191.00 | 193.00 | 1 | 1,277 | 0.08% |
|
| 2021/11/30 | 3 | 192.00 | 2 | 191.00 | 191.50 | 1 | 1,288 | 0.08% |
|
| 2021/11/29 | 1 | 175.00 | 2 | 185.50 | 188.50 | -1 | 1,325 | -0.08% |
|
| 2021/11/25 | 1 | 188.50 | 3 | 186.67 | 187.00 | -2 | 1,414 | -0.14% |
|
| 2021/11/24 | 3 | 187.83 | 1 | 184.50 | 184.50 | 2 | 1,394 | 0.14% |
|
| 2021/11/22 | 1 | 183.00 | 7 | 183.07 | 186.00 | -6 | 1,320 | -0.45% |
|
| 2021/11/19 | 0 | 0.00 | 4 | 180.00 | 178.00 | -4 | 1,289 | -0.31% |
|
| 2021/11/18 | 2 | 177.00 | 0 | 0.00 | 176.00 | 2 | 1,274 | 0.16% |
|
| 2021/11/17 | 20 | 177.25 | 22 | 178.36 | 179.00 | -2 | 1,264 | -0.16% |
|
| 2021/11/16 | 5 | 174.50 | 7 | 173.36 | 173.00 | -2 | 1,231 | -0.16% |
|
| 2021/11/15 | 0 | 0.00 | 1 | 169.50 | 169.00 | -1 | 1,206 | -0.08% |
|
| 2021/11/12 | 3 | 174.67 | 4 | 174.63 | 171.00 | -1 | 1,200 | -0.08% |
|
| 2021/11/11 | 1 | 169.50 | 8 | 166.19 | 168.00 | -7 | 1,148 | -0.61% |
|
| 2021/11/10 | 1 | 163.00 | 0 | 0.00 | 162.50 | 1 | 1,138 | 0.09% |
|
| 2021/11/04 | 2 | 160.75 | 0 | 0.00 | 161.00 | 2 | 1,157 | 0.17% |
|
| 2021/11/03 | 2 | 160.00 | 0 | 0.00 | 160.00 | 2 | 1,171 | 0.17% |
|
| 2021/11/02 | 3 | 160.33 | 0 | 0.00 | 158.50 | 3 | 1,175 | 0.26% |
|
| 2021/11/01 | 0 | 0.00 | 5 | 163.70 | 163.50 | -5 | 1,201 | -0.42% |
|
| 2021/10/29 | 1 | 158.50 | 0 | 0.00 | 159.50 | 1 | 1,230 | 0.08% |
|
| 2021/10/26 | 5 | 159.60 | 0 | 0.00 | 158.50 | 5 | 1,223 | 0.41% |
|
| 2021/10/25 | 2 | 162.00 | 0 | 0.00 | 161.50 | 2 | 1,219 | 0.16% |
|
| 2021/10/22 | 0 | 0.00 | 5 | 163.90 | 163.00 | -5 | 1,231 | -0.41% |
|
| 2021/10/21 | 5 | 163.00 | 3 | 165.33 | 160.50 | 2 | 1,232 | 0.16% |
|
| 2021/10/20 | 4 | 161.50 | 0 | 0.00 | 160.50 | 4 | 1,234 | 0.32% |
|
| 2021/10/19 | 4 | 160.38 | 0 | 0.00 | 162.00 | 4 | 1,262 | 0.32% |
|
| 2021/09/29 | 4 | 162.88 | 2.7 | 164.26 | 164.50 | 1.3 | 1,579 | 0.08% |
|
| 2021/09/24 | 0 | 0.00 | 4 | 177.63 | 177.00 | -4 | 1,612 | -0.25% |
|
| 2021/09/22 | 0 | 0.00 | 1 | 163.50 | 166.50 | -1 | 1,630 | -0.06% |
|
| 2021/09/17 | 0 | 0.00 | 5 | 163.70 | 168.00 | -5 | 1,656 | -0.30% |
|
| 2021/09/16 | 5 | 161.40 | 0 | 0.00 | 162.00 | 5 | 1,703 | 0.29% |
|
| 2021/09/09 | 0 | 0.00 | 2 | 163.50 | 164.50 | -2 | 2,289 | -0.09% |
|
| 2021/09/08 | 3 | 161.00 | 0 | 0.00 | 158.00 | 3 | 2,290 | 0.13% |
|
| 2021/09/07 | 1 | 171.50 | 0 | 0.00 | 164.50 | 1 | 2,274 | 0.04% |
|
| 2021/09/06 | 3 | 186.67 | 0 | 0.00 | 181.50 | 3 | 2,207 | 0.14% |
|
| 2021/09/02 | 1 | 187.00 | 0.5 | 182.50 | 189.00 | 0.5 | 2,132 | 0.02% |
|
| 2021/09/01 | 1 | 186.50 | 10 | 179.45 | 186.50 | -9 | 2,037 | -0.44% |
|
| 2021/08/31 | 4 | 170.63 | 4 | 172.50 | 172.50 | 0 | 1,911 | 0.00% |
|
| 2021/08/27 | 5 | 168.70 | 1 | 171.50 | 167.00 | 4 | 1,970 | 0.20% |
|
| 2021/08/25 | 1 | 173.00 | 4.5 | 175.94 | 173.00 | -3.5 | 2,010 | -0.17% |
|
| 2021/08/24 | 0 | 0.00 | 3 | 171.17 | 176.50 | -3 | 2,029 | -0.15% |
|
| 2021/08/23 | 0 | 0.00 | 4 | 160.50 | 161.00 | -4 | 2,084 | -0.19% |
|
| 2021/08/18 | 1 | 155.00 | 0 | 0.00 | 157.00 | 1 | 2,104 | 0.05% |
|
| 2021/08/17 | 2 | 151.50 | 0.5 | 152.09 | 151.00 | 1.5 | 2,123 | 0.07% |
|
| 2021/08/16 | 3 | 153.50 | 0 | 0.00 | 152.00 | 3 | 2,122 | 0.14% |
|
| 2021/08/13 | 0 | 0.00 | 3 | 166.00 | 161.00 | -3 | 2,140 | -0.14% |
|
| 2021/08/11 | 1 | 166.50 | 5 | 166.20 | 167.00 | -4 | 2,169 | -0.18% |
|
| 2021/08/10 | 5 | 174.20 | 0 | 0.00 | 173.00 | 5 | 2,186 | 0.23% |
|
| 2021/08/09 | 4 | 180.25 | 0 | 0.00 | 179.00 | 4 | 2,213 | 0.18% |
|
| 2021/08/06 | 6 | 186.67 | 3 | 186.33 | 187.00 | 3 | 2,238 | 0.13% |
|
| 2021/08/05 | 1 | 192.50 | 4 | 192.38 | 188.50 | -3 | 2,269 | -0.13% |
|
| 2021/08/04 | 1 | 189.50 | 6 | 186.58 | 190.00 | -5 | 2,297 | -0.22% |
|
| 2021/08/03 | 0 | 0.00 | 2 | 183.50 | 182.00 | -2 | 2,311 | -0.09% |
|
| 2021/08/02 | 1 | 181.00 | 0 | 0.00 | 181.50 | 1 | 2,332 | 0.04% |
|
| 2021/07/30 | 4 | 180.38 | 5 | 179.60 | 178.50 | -1 | 2,366 | -0.04% |
|
| 2021/07/29 | 4 | 180.25 | 0 | 0.00 | 180.50 | 4 | 2,372 | 0.17% |
|
| 2021/07/28 | 1 | 183.00 | 6 | 178.67 | 179.50 | -5 | 2,386 | -0.21% |
|
| 2021/07/27 | 0 | 0.00 | 5 | 187.80 | 184.00 | -5 | 2,423 | -0.21% |
|
| 2021/07/26 | 3 | 185.50 | 5 | 188.40 | 188.00 | -2 | 2,448 | -0.08% |
|
| 2021/07/23 | 4 | 188.00 | 8 | 189.94 | 186.50 | -4 | 2,467 | -0.16% |
|
| 2021/07/22 | 2 | 185.00 | 3 | 183.50 | 186.00 | -1 | 2,489 | -0.04% |
|
| 2021/07/21 | 14 | 186.89 | 3 | 188.17 | 184.00 | 11 | 2,490 | 0.44% |
|
| 2021/07/20 | 0 | 0.00 | 1 | 180.50 | 180.00 | -1 | 2,415 | -0.04% |
|
| 2021/07/19 | 1 | 181.00 | 0 | 0.00 | 180.50 | 1 | 2,425 | 0.04% |
|
| 2021/07/15 | 3 | 183.83 | 2 | 185.50 | 183.50 | 1 | 2,480 | 0.04% |
|
| 2021/07/14 | 3 | 184.83 | 1 | 184.50 | 184.00 | 2 | 2,481 | 0.08% |
|
| 2021/07/13 | 1 | 181.00 | 1 | 183.50 | 179.00 | 0 | 2,464 | 0.00% |
|
| 2021/07/12 | 1 | 184.50 | 0 | 0.00 | 183.50 | 1 | 2,465 | 0.04% |
|
| 2021/07/09 | 0 | 0.00 | 1 | 189.00 | 188.50 | -1 | 2,444 | -0.04% |
|
| 2021/07/08 | 1 | 194.00 | 3 | 194.17 | 192.00 | -2 | 2,466 | -0.08% |
|
| 2021/07/07 | 9 | 192.50 | 6 | 191.33 | 192.00 | 3 | 2,444 | 0.12% |
|
| 2021/07/06 | 1 | 186.00 | 1 | 187.00 | 186.00 | 0 | 2,420 | 0.00% |
|
| 2021/07/05 | 1 | 187.50 | 0 | 0.00 | 187.00 | 1 | 2,424 | 0.04% |
|
| 2021/07/02 | 1 | 186.00 | 3 | 187.83 | 187.50 | -2 | 2,409 | -0.08% |
|
| 2021/07/01 | 2 | 185.50 | 0 | 0.00 | 185.00 | 2 | 2,405 | 0.08% |
|
| 2021/06/30 | 0 | 0.00 | 1 | 187.50 | 188.00 | -1 | 2,400 | -0.04% |
|
| 2021/06/28 | 1 | 191.50 | 2 | 191.75 | 192.00 | -1 | 2,381 | -0.04% |
|
| 2021/06/25 | 5 | 197.90 | 1 | 200.50 | 196.00 | 4 | 2,385 | 0.17% |
|
| 2021/06/23 | 4 | 200.00 | 3 | 200.33 | 198.00 | 1 | 2,334 | 0.04% |
|
| 2021/06/22 | 3 | 206.50 | 5 | 205.70 | 199.50 | -2 | 2,278 | -0.09% |
|
| 2021/06/21 | 20 | 199.25 | 15 | 203.27 | 206.00 | 5 | 2,132 | 0.23% |
|
| 2021/06/18 | 4 | 184.25 | 9.1 | 187.42 | 195.00 | -5.1 | 1,939 | -0.26% |
|
| 2021/06/17 | 0.1 | 176.50 | 1 | 173.50 | 177.50 | -0.9 | 1,780 | -0.05% |
|
| 2021/06/16 | 3 | 175.83 | 1 | 176.50 | 174.00 | 2 | 1,777 | 0.11% |
|
| 2021/06/10 | 0 | 0.00 | 2 | 174.25 | 175.00 | -2 | 1,808 | -0.11% |
|
| 2021/06/09 | 2 | 172.50 | 1 | 173.50 | 172.50 | 1 | 1,801 | 0.06% |
|
| 2021/06/08 | 1 | 175.00 | 0 | 0.00 | 174.50 | 1 | 1,808 | 0.06% |
|
| 2021/06/07 | 4 | 173.88 | 6 | 173.92 | 176.50 | -2 | 1,802 | -0.11% |
|
| 2021/06/04 | 2 | 172.25 | 2 | 172.50 | 170.00 | 0 | 1,767 | 0.00% |
|
| 2021/06/02 | 2 | 172.25 | 1 | 171.00 | 170.00 | 1 | 1,757 | 0.06% |
|
| 2021/06/01 | 5 | 177.50 | 5 | 176.20 | 175.50 | 0 | 1,730 | 0.00% |
|
| 2021/05/31 | 7 | 174.79 | 9 | 177.28 | 177.00 | -2 | 1,687 | -0.12% |
|
| 2021/05/28 | 2 | 161.75 | 5 | 164.90 | 167.00 | -3 | 1,614 | -0.19% |
|
| 2021/05/27 | 2 | 159.50 | 0 | 0.00 | 160.50 | 2 | 1,620 | 0.12% |
|
| 2021/05/26 | 5 | 160.80 | 0 | 0.00 | 160.00 | 5 | 1,747 | 0.29% |
|
| 2021/05/25 | 0 | 0.00 | 1 | 160.00 | 161.00 | -1 | 1,757 | -0.06% |
|
| 2021/05/21 | 1 | 157.00 | 2.4 | 156.57 | 158.50 | -1.4 | 1,751 | -0.08% |
|
| 2021/05/20 | 1 | 149.00 | 0 | 0.00 | 148.00 | 1 | 1,744 | 0.06% |
|
| 2021/05/19 | 1 | 155.50 | 0 | 0.00 | 152.00 | 1 | 1,774 | 0.06% |
|
| 2021/05/17 | 1 | 136.00 | 4 | 136.00 | 136.00 | -3 | 1,767 | -0.17% |
|
| 2021/05/14 | 2 | 153.50 | 1 | 150.00 | 149.50 | 1 | 1,764 | 0.06% |
|
| 2021/05/12 | 0.1 | 143.00 | 6 | 152.58 | 146.00 | -6 | 1,744 | -0.34% |
|
| 2021/05/11 | 3.2 | 155.75 | 3 | 157.17 | 152.00 | 0.2 | 1,704 | 0.01% |
|
| 2021/05/10 | 1 | 167.50 | 0 | 0.00 | 167.50 | 1 | 1,683 | 0.06% |
|
| 2021/05/07 | 0 | 0.00 | 1 | 182.00 | 179.00 | -1 | 1,682 | -0.06% |
|
| 2021/05/06 | 2 | 172.50 | 0 | 0.00 | 172.50 | 2 | 1,687 | 0.12% |
|
| 2021/05/05 | 1 | 172.00 | 1 | 173.50 | 171.00 | 0 | 1,693 | 0.00% |
|
| 2021/05/04 | 0.1 | 166.00 | 3.1 | 166.23 | 170.50 | -3 | 1,708 | -0.18% |
|
| 2021/05/03 | 2 | 179.00 | 0 | 0.00 | 175.50 | 2 | 1,712 | 0.12% |
|
| 2021/04/29 | 1 | 182.00 | 2 | 183.00 | 183.00 | -1 | 1,737 | -0.06% |
|
| 2021/04/28 | 1 | 186.00 | 0 | 0.00 | 181.50 | 1 | 1,766 | 0.06% |
|
| 2021/04/27 | 2 | 188.00 | 1 | 188.00 | 188.00 | 1 | 1,839 | 0.05% |
|
| 2021/04/23 | 1.4 | 192.36 | 1 | 190.00 | 194.50 | 0.4 | 1,980 | 0.02% |
|
| 2021/04/22 | 1.1 | 199.41 | 2 | 194.00 | 190.00 | -0.9 | 2,091 | -0.04% |
|
| 2021/04/21 | 1 | 200.50 | 1 | 200.50 | 200.00 | 0 | 2,256 | 0.00% |
|
| 2021/04/19 | 0 | 0.00 | 2 | 202.50 | 203.50 | -2 | 2,733 | -0.07% |
|
| 2021/04/15 | 1 | 205.00 | 0 | 0.00 | 205.00 | 1 | 2,834 | 0.04% |
|
| 2021/04/14 | 2 | 207.00 | 17 | 209.03 | 208.00 | -15 | 2,825 | -0.53% |
|
| 2021/04/13 | 1 | 212.50 | 0 | 0.00 | 212.00 | 1 | 2,825 | 0.04% |
|
| 2021/04/12 | 2 | 213.25 | 1 | 214.00 | 212.50 | 1 | 2,861 | 0.03% |
|
| 2021/04/08 | 1 | 213.50 | 0 | 0.00 | 215.50 | 1 | 2,848 | 0.04% |
|
| 2021/04/07 | 1 | 215.50 | 0 | 0.00 | 213.50 | 1 | 2,843 | 0.04% |
|
| 2021/04/06 | 2 | 214.25 | 0 | 0.00 | 214.00 | 2 | 2,837 | 0.07% |
|
| 2021/04/01 | 0 | 0.00 | 1 | 216.50 | 216.50 | -1 | 2,836 | -0.04% |
|
| 2021/03/31 | 1 | 223.50 | 1 | 222.00 | 220.00 | 0 | 2,835 | 0.00% |
|
| 2021/03/30 | 0 | 219.50 | 10 | 218.15 | 220.00 | -10 | 2,823 | -0.35% |
|
| 2021/03/29 | 0 | 0.00 | 1 | 214.50 | 214.50 | -1 | 2,805 | -0.04% |
|
| 2021/03/26 | 2 | 212.25 | 1 | 212.50 | 213.50 | 1 | 2,806 | 0.04% |
|
| 2021/03/25 | 2 | 212.50 | 0 | 0.00 | 212.50 | 2 | 2,807 | 0.07% |
|
| 2021/03/24 | 0 | 0.00 | 1 | 214.00 | 213.50 | -1 | 2,811 | -0.04% |
|
| 2021/03/18 | 2 | 216.00 | 1 | 214.00 | 213.50 | 1 | 2,849 | 0.04% |
|
| 2021/03/17 | 2 | 217.50 | 2 | 216.00 | 217.00 | 0 | 2,897 | 0.00% |
|
| 2021/03/16 | 4 | 212.63 | 1 | 214.00 | 212.50 | 3 | 2,902 | 0.10% |
|
| 2021/03/15 | 3 | 212.67 | 0 | 0.00 | 213.50 | 3 | 2,956 | 0.10% |
|
| 2021/03/12 | 0 | 0.00 | 1 | 212.50 | 212.50 | -1 | 2,979 | -0.03% |
|
| 2021/03/10 | 9 | 213.17 | 7 | 211.36 | 211.00 | 2 | 3,087 | 0.06% |
|
| 2021/03/09 | 3 | 213.50 | 0 | 0.00 | 211.50 | 3 | 3,193 | 0.09% |
|
| 2021/03/08 | 0 | 0.00 | 2 | 217.25 | 215.50 | -2 | 3,289 | -0.06% |
|
| 2021/03/05 | 2 | 218.75 | 0 | 0.00 | 217.50 | 2 | 3,300 | 0.06% |
|
| 2021/03/04 | 1 | 218.00 | 0 | 0.00 | 218.00 | 1 | 3,315 | 0.03% |
|
| 2021/03/03 | 1 | 221.00 | 2 | 221.50 | 222.00 | -1 | 3,326 | -0.03% |
|
| 2021/03/02 | 8 | 222.25 | 2 | 225.50 | 218.50 | 6 | 3,350 | 0.18% |
|
| 2021/02/26 | 22 | 225.36 | 15 | 225.27 | 220.50 | 7 | 3,384 | 0.21% |
|
| 2021/02/25 | 5 | 217.00 | 1 | 218.50 | 216.00 | 4 | 3,304 | 0.12% |
|
| 2021/02/24 | 5 | 218.70 | 0 | 0.00 | 217.00 | 5 | 3,335 | 0.15% |
|
| 2021/02/23 | 4 | 219.75 | 0 | 0.00 | 219.50 | 4 | 3,365 | 0.12% |
|
| 2021/02/22 | 7 | 225.50 | 0 | 0.00 | 223.00 | 7 | 3,382 | 0.21% |
|
| 2021/02/19 | 3 | 227.17 | 2 | 227.00 | 226.50 | 1 | 3,438 | 0.03% |
|
| 2021/02/18 | 8 | 221.94 | 1 | 221.50 | 221.50 | 7 | 3,597 | 0.19% |
|
| 2021/02/17 | 6 | 219.42 | 1 | 219.00 | 220.50 | 5 | 3,687 | 0.14% |
|
| 2021/02/05 | 4 | 217.00 | 1 | 217.00 | 216.50 | 3 | 3,886 | 0.08% |
|
| 2021/02/04 | 2 | 212.00 | 2 | 214.25 | 214.50 | 0 | 4,296 | 0.00% |
|
| 2021/02/03 | 6 | 209.83 | 1 | 209.50 | 210.00 | 5 | 4,359 | 0.11% |
|
| 2021/02/02 | 3 | 210.00 | 1 | 209.00 | 209.00 | 2 | 4,399 | 0.05% |
|
| 2021/02/01 | 3 | 207.50 | 0 | 0.00 | 208.50 | 3 | 4,431 | 0.07% |
|
| 2021/01/28 | 1 | 216.00 | 1 | 219.00 | 215.00 | 0 | 4,518 | 0.00% |
|
| 2021/01/27 | 3 | 217.67 | 1 | 218.50 | 217.50 | 2 | 4,549 | 0.04% |
|
| 2021/01/26 | 3 | 219.17 | 0 | 0.00 | 219.00 | 3 | 4,553 | 0.07% |
|
| 2021/01/25 | 3 | 217.67 | 2 | 218.50 | 222.00 | 1 | 4,537 | 0.02% |
|
| 2021/01/22 | 6 | 223.50 | 2 | 222.50 | 222.00 | 4 | 4,495 | 0.09% |
|
| 2021/01/21 | 4 | 228.13 | 1 | 226.00 | 226.50 | 3 | 4,463 | 0.07% |
|
| 2021/01/20 | 3 | 226.33 | 3 | 231.83 | 224.00 | 0 | 4,410 | 0.00% |
|
| 2021/01/19 | 3 | 244.33 | 2 | 241.00 | 238.50 | 1 | 4,296 | 0.02% |
|
| 2021/01/15 | 1 | 239.50 | 6 | 244.25 | 244.50 | -5 | 4,180 | -0.12% |
|
| 2021/01/14 | 13 | 246.88 | 20 | 248.55 | 245.00 | -7 | 4,081 | -0.17% |
|
| 2021/01/13 | 5 | 237.70 | 9 | 239.94 | 239.50 | -4 | 3,891 | -0.10% |
|
| 2021/01/12 | 9 | 235.50 | 28.2 | 236.38 | 231.00 | -19.2 | 3,687 | -0.52% |
|
| 2021/01/11 | 0 | 0.00 | 2 | 224.50 | 225.50 | -2 | 3,420 | -0.06% |
|
| 2021/01/08 | 3 | 222.83 | 14 | 222.21 | 224.50 | -11 | 3,392 | -0.32% |
|
| 2021/01/07 | 1 | 215.00 | 0 | 0.00 | 215.50 | 1 | 3,320 | 0.03% |
|
| 2021/01/05 | 5 | 221.20 | 10 | 220.35 | 221.50 | -5 | 3,301 | -0.15% |
|
| 2021/01/04 | 4 | 214.63 | 0 | 0.00 | 215.50 | 4 | 3,269 | 0.12% |
|
| 2020/12/31 | 1 | 214.50 | 0 | 0.00 | 214.00 | 1 | 3,307 | 0.03% |
|
| 2020/12/30 | 1 | 214.00 | 0 | 0.00 | 217.00 | 1 | 3,328 | 0.03% |
|
| 2020/12/29 | 1 | 213.00 | 0 | 0.00 | 211.50 | 1 | 3,352 | 0.03% |
|
| 2020/12/28 | 2 | 214.50 | 0 | 0.00 | 213.00 | 2 | 3,395 | 0.06% |
|
| 2020/12/23 | 1 | 210.50 | 3 | 210.00 | 210.50 | -2 | 3,557 | -0.06% |
|
| 2020/12/22 | 1.2 | 211.92 | 0 | 0.00 | 210.50 | 1.2 | 3,583 | 0.03% |
|
| 2020/12/21 | 3 | 214.67 | 2 | 215.00 | 215.00 | 1 | 3,605 | 0.03% |
|
| 2020/12/18 | 2 | 219.75 | 0 | 0.00 | 217.00 | 2 | 3,617 | 0.06% |
|
| 2020/12/17 | 0 | 0.00 | 1 | 219.50 | 218.50 | -1 | 3,640 | -0.03% |
|
| 2020/12/16 | 3 | 220.00 | 2 | 221.25 | 220.00 | 1 | 3,662 | 0.03% |
|
| 2020/12/15 | 1 | 220.00 | 1 | 214.50 | 214.50 | 0 | 3,734 | 0.00% |
|
| 2020/12/11 | 4 | 212.75 | 2 | 215.00 | 214.00 | 2 | 3,934 | 0.05% |
|
| 2020/12/10 | 3 | 220.50 | 0 | 0.00 | 219.00 | 3 | 3,905 | 0.08% |
|
| 2020/12/09 | 7 | 228.79 | 3 | 227.67 | 226.50 | 4 | 3,898 | 0.10% |
|
| 2020/12/08 | 4 | 224.75 | 0 | 0.00 | 224.50 | 4 | 3,860 | 0.10% |
|
| 2020/12/07 | 3 | 217.50 | 4 | 217.00 | 224.50 | -1 | 3,870 | -0.03% |
|
| 2020/12/04 | 8 | 219.06 | 0 | 0.00 | 219.00 | 8 | 3,839 | 0.21% |
|
| 2020/12/03 | 8 | 223.31 | 2 | 222.75 | 220.50 | 6 | 3,792 | 0.16% |
|
| 2020/12/02 | 6 | 229.92 | 3 | 229.67 | 228.00 | 3 | 3,719 | 0.08% |
|
| 2020/12/01 | 0 | 0.00 | 3 | 235.00 | 236.00 | -3 | 3,639 | -0.08% |
|
| 2020/11/27 | 4 | 235.50 | 1 | 236.00 | 236.00 | 3 | 3,674 | 0.08% |
|
| 2020/11/26 | 0 | 0.00 | 1 | 233.00 | 233.50 | -1 | 3,680 | -0.03% |
|
| 2020/11/25 | 4 | 240.50 | 22 | 239.45 | 235.00 | -18 | 3,667 | -0.49% |
|
| 2020/11/24 | 9 | 238.22 | 3 | 241.50 | 238.00 | 6 | 3,642 | 0.16% |
|
| 2020/11/23 | 3 | 236.00 | 0 | 0.00 | 236.00 | 3 | 3,627 | 0.08% |
|
| 2020/11/20 | 5 | 238.30 | 1 | 237.00 | 239.00 | 4 | 3,630 | 0.11% |
|
| 2020/11/19 | 6 | 239.75 | 2 | 241.00 | 241.00 | 4 | 3,659 | 0.11% |
|
| 2020/11/18 | 7 | 242.43 | 7 | 244.14 | 239.50 | 0 | 3,668 | 0.00% |
|
| 2020/11/17 | 26 | 247.85 | 3 | 249.67 | 239.00 | 23 | 3,729 | 0.62% |
|
| 2020/11/16 | 2 | 258.00 | 2 | 258.50 | 258.50 | 0 | 3,746 | 0.00% |
|
| 2020/11/13 | 9 | 257.72 | 4 | 256.50 | 257.50 | 5 | 3,881 | 0.13% |
|
| 2020/11/12 | 7 | 250.64 | 24 | 252.92 | 265.00 | -17 | 3,776 | -0.45% |
|
| 2020/11/11 | 2 | 241.50 | 7 | 240.79 | 241.00 | -5 | 3,377 | -0.15% |
|
| 2020/11/10 | 0 | 0.00 | 4 | 236.50 | 235.00 | -4 | 3,318 | -0.12% |
|
| 2020/11/09 | 5 | 233.50 | 6 | 237.92 | 239.00 | -1 | 3,346 | -0.03% |
|
| 2020/11/06 | 2 | 235.00 | 2 | 233.25 | 233.50 | 0 | 3,353 | 0.00% |
|
| 2020/11/05 | 1 | 234.50 | 0 | 0.00 | 228.50 | 1 | 3,354 | 0.03% |
|
| 2020/11/04 | 1 | 224.00 | 2 | 227.00 | 234.50 | -1 | 3,369 | -0.03% |
|
| 2020/11/02 | 1 | 217.00 | 2 | 216.75 | 216.50 | -1 | 3,504 | -0.03% |
|
| 2020/10/27 | 1 | 218.00 | 0 | 0.00 | 220.50 | 1 | 3,943 | 0.03% |
|
| 2020/10/26 | 2 | 220.00 | 0 | 0.00 | 218.50 | 2 | 4,062 | 0.05% |
|
| 2020/10/23 | 1 | 221.00 | 1 | 220.50 | 224.50 | 0 | 4,149 | 0.00% |
|
| 2020/10/22 | 1 | 216.00 | 0 | 0.00 | 215.00 | 1 | 4,275 | 0.02% |
|
| 2020/10/21 | 4 | 220.88 | 0 | 0.00 | 219.00 | 4 | 4,290 | 0.09% |
|
| 2020/10/16 | 1 | 228.00 | 4 | 224.00 | 224.00 | -3 | 4,601 | -0.07% |
|
| 2020/10/13 | 1 | 234.00 | 6 | 233.00 | 234.00 | -5 | 5,091 | -0.10% |
|
| 2020/10/07 | 4 | 236.50 | 0 | 0.00 | 239.50 | 4 | 5,933 | 0.07% |
|
| 2020/10/06 | 0 | 0.00 | 2 | 240.75 | 237.00 | -2 | 6,008 | -0.03% |
|
| 2020/10/05 | 7 | 239.43 | 6 | 238.33 | 238.00 | 1 | 6,051 | 0.02% |
|
| 2020/09/30 | 1 | 234.50 | 5 | 236.90 | 239.50 | -4 | 6,127 | -0.07% |
|
| 2020/09/29 | 11 | 233.55 | 6 | 235.00 | 235.50 | 5 | 6,227 | 0.08% |
|
| 2020/09/28 | 0 | 0.00 | 2 | 227.50 | 231.50 | -2 | 6,200 | -0.03% |
|
| 2020/09/25 | 3 | 226.67 | 0 | 0.00 | 220.00 | 3 | 6,280 | 0.05% |
|
| 2020/09/24 | 1 | 229.00 | 0 | 0.00 | 227.00 | 1 | 6,313 | 0.02% |
|
| 2020/09/23 | 2 | 235.50 | 0 | 0.00 | 237.00 | 2 | 6,327 | 0.03% |
|
| 2020/09/18 | 4 | 238.88 | 4 | 241.25 | 240.50 | 0 | 6,349 | 0.00% |
|
| 2020/09/17 | 6 | 239.33 | 6 | 239.58 | 237.00 | 0 | 6,278 | 0.00% |
|
| 2020/09/16 | 2 | 227.50 | 3 | 232.67 | 233.00 | -1 | 6,139 | -0.02% |
|
| 2020/09/15 | 0 | 0.00 | 3 | 225.33 | 226.00 | -3 | 6,115 | -0.05% |
|
| 2020/09/14 | 3 | 220.17 | 0 | 0.00 | 222.00 | 3 | 6,158 | 0.05% |
|
| 2020/09/11 | 3 | 222.50 | 1 | 222.00 | 221.00 | 2 | 6,149 | 0.03% |
|
| 2020/09/10 | 0 | 0.00 | 2 | 222.75 | 225.00 | -2 | 6,144 | -0.03% |
|
| 2020/09/03 | 0 | 0.00 | 6 | 230.08 | 231.50 | -6 | 6,173 | -0.10% |
|
| 2020/09/02 | 1 | 224.50 | 3 | 228.00 | 226.00 | -2 | 6,194 | -0.03% |
|
| 2020/09/01 | 1 | 218.50 | 1 | 222.00 | 224.00 | 0 | 6,200 | 0.00% |
|
| 2020/08/31 | 0 | 0.00 | 3 | 220.67 | 222.00 | -3 | 6,297 | -0.05% |
|
| 2020/08/28 | 3 | 222.00 | 0 | 0.00 | 221.00 | 3 | 6,386 | 0.05% |
|
| 2020/08/27 | 1 | 222.00 | 1 | 224.00 | 227.00 | 0 | 6,405 | 0.00% |
|
| 2020/08/25 | 0 | 0.00 | 2 | 226.00 | 229.00 | -2 | 6,512 | -0.03% |
|
| 2020/08/24 | 2 | 221.50 | 3 | 220.33 | 220.50 | -1 | 6,608 | -0.02% |
|
| 2020/08/21 | 6 | 219.25 | 1 | 221.50 | 218.50 | 5 | 6,592 | 0.08% |
|
| 2020/08/20 | 8 | 233.00 | 2 | 242.00 | 223.00 | 6 | 6,486 | 0.09% |
|
| 2020/08/19 | 2 | 244.75 | 12 | 243.08 | 247.00 | -10 | 6,343 | -0.16% |
|
| 2020/08/18 | 1 | 237.00 | 14 | 236.96 | 237.00 | -13 | 6,144 | -0.21% |
|
| 2020/08/17 | 2 | 232.00 | 2 | 232.50 | 232.50 | 0 | 6,041 | 0.00% |
|
| 2020/08/14 | 21 | 230.24 | 16 | 223.81 | 231.00 | 5 | 6,013 | 0.08% |
|
| 2020/08/13 | 3 | 228.17 | 3 | 230.00 | 223.00 | 0 | 5,984 | 0.00% |
|
| 2020/08/11 | 14 | 230.54 | 10 | 233.75 | 226.00 | 4 | 5,896 | 0.07% |
|
| 2020/08/10 | 9 | 230.56 | 0 | 0.00 | 232.50 | 9 | 5,870 | 0.15% |
|
| 2020/08/07 | 5 | 234.70 | 3 | 239.17 | 233.50 | 2 | 5,825 | 0.03% |
|
| 2020/08/06 | 3 | 236.83 | 29 | 234.98 | 237.00 | -26 | 5,762 | -0.45% |
|
| 2020/08/05 | 21 | 230.57 | 2 | 228.75 | 232.00 | 19 | 5,665 | 0.34% |
|
| 2020/08/04 | 20 | 225.15 | 14 | 228.04 | 224.00 | 6 | 5,613 | 0.11% |
|
| 2020/08/03 | 19 | 228.82 | 11 | 231.45 | 228.50 | 8 | 5,612 | 0.14% |
|
| 2020/07/31 | 11 | 224.09 | 8 | 225.63 | 228.50 | 3 | 5,569 | 0.05% |
|
| 2020/07/30 | 5 | 220.70 | 8 | 219.69 | 220.00 | -3 | 5,426 | -0.06% |
|
| 2020/07/29 | 1 | 216.00 | 1 | 213.00 | 220.00 | 0 | 5,335 | 0.00% |
|
| 2020/07/28 | 9 | 216.17 | 10 | 217.40 | 208.00 | -1 | 5,253 | -0.02% |
|
| 2020/07/27 | 0 | 0.00 | 2 | 210.50 | 212.00 | -2 | 5,149 | -0.04% |
|
| 2020/07/24 | 5 | 209.90 | 4 | 210.63 | 209.50 | 1 | 5,155 | 0.02% |
|
| 2020/07/23 | 1 | 219.00 | 3 | 216.17 | 216.50 | -2 | 5,260 | -0.04% |
|
| 2020/07/22 | 3 | 213.83 | 5 | 215.40 | 220.00 | -2 | 5,212 | -0.04% |
|
| 2020/07/21 | 6 | 211.75 | 8 | 215.13 | 209.00 | -2 | 5,075 | -0.04% |
|
| 2020/07/20 | 4 | 205.13 | 7 | 205.57 | 210.00 | -3 | 5,046 | -0.06% |
|
| 2020/07/17 | 10 | 202.65 | 31 | 209.48 | 201.00 | -21 | 5,141 | -0.41% |
|
| 2020/07/16 | 21 | 205.57 | 14 | 207.43 | 210.50 | 7 | 5,181 | 0.14% |
|
| 2020/07/15 | 7 | 198.57 | 21 | 197.95 | 202.00 | -14 | 4,955 | -0.28% |
|
| 2020/07/14 | 10 | 186.60 | 3 | 187.00 | 185.00 | 7 | 4,583 | 0.15% |
|
| 2020/07/13 | 28 | 181.70 | 11 | 184.00 | 183.00 | 17 | 4,563 | 0.37% |
|
| 2020/07/10 | 8 | 181.94 | 3 | 179.00 | 179.50 | 5 | 4,561 | 0.11% |
|
| 2020/07/09 | 10 | 194.55 | 9 | 194.33 | 188.50 | 1 | 4,556 | 0.02% |
|
| 2020/07/08 | 2 | 194.25 | 10 | 192.95 | 194.00 | -8 | 4,572 | -0.17% |
|
| 2020/07/07 | 12 | 185.21 | 3 | 184.00 | 183.50 | 9 | 4,544 | 0.20% |
|
| 2020/07/06 | 1 | 185.00 | 5 | 186.90 | 188.50 | -4 | 4,521 | -0.09% |
|
| 2020/07/03 | 1 | 179.00 | 7 | 179.36 | 180.00 | -6 | 4,487 | -0.13% |
|
| 2020/07/02 | 4 | 177.38 | 1 | 178.50 | 177.50 | 3 | 4,530 | 0.07% |
|
| 2020/07/01 | 5 | 176.50 | 3 | 175.50 | 176.50 | 2 | 4,604 | 0.04% |
|
| 2020/06/24 | 0 | 0.00 | 1 | 169.00 | 169.50 | -1 | 4,730 | -0.02% |
|
| 2020/06/23 | 2 | 172.00 | 0 | 0.00 | 168.50 | 2 | 4,859 | 0.04% |
|
| 2020/06/22 | 3 | 171.50 | 5 | 171.00 | 170.50 | -2 | 4,956 | -0.04% |
|
| 2020/06/19 | 1 | 171.00 | 1 | 172.00 | 170.00 | 0 | 5,052 | 0.00% |
|
| 2020/06/17 | 0 | 0.00 | 6 | 169.92 | 169.00 | -6 | 5,116 | -0.12% |
|
| 2020/06/16 | 1 | 168.50 | 1 | 168.50 | 171.00 | 0 | 5,262 | 0.00% |
|
| 2020/06/15 | 5 | 165.50 | 1 | 166.50 | 163.00 | 4 | 5,671 | 0.07% |
|
| 2020/06/12 | 1 | 164.00 | 0 | 0.00 | 167.00 | 1 | 5,858 | 0.02% |
|
| 2020/06/11 | 0 | 0.00 | 6 | 166.33 | 163.50 | -6 | 5,958 | -0.10% |
|
| 2020/06/10 | 1 | 173.50 | 4 | 170.38 | 168.50 | -3 | 6,021 | -0.05% |
|
| 2020/06/09 | 3 | 173.00 | 3 | 171.00 | 169.50 | 0 | 6,053 | 0.00% |
|
| 2020/06/08 | 2 | 175.50 | 2 | 175.50 | 176.50 | 0 | 6,113 | 0.00% |
|
| 2020/06/05 | 9 | 178.72 | 13 | 180.08 | 176.50 | -4 | 6,156 | -0.06% |
|
| 2020/06/04 | 6 | 176.75 | 0 | 0.00 | 177.50 | 6 | 6,113 | 0.10% |
|
| 2020/06/03 | 10 | 174.50 | 12 | 173.71 | 175.00 | -2 | 6,062 | -0.03% |
|
| 2020/06/02 | 1 | 176.50 | 4 | 174.75 | 171.00 | -3 | 6,042 | -0.05% |
|
| 2020/06/01 | 4 | 171.88 | 8 | 171.13 | 170.00 | -4 | 5,995 | -0.07% |
|
| 2020/05/29 | 6 | 169.17 | 8 | 168.88 | 169.50 | -2 | 5,956 | -0.03% |
|
| 2020/05/28 | 0 | 0.00 | 1 | 166.00 | 163.50 | -1 | 5,838 | -0.02% |
|
| 2020/05/27 | 17 | 164.32 | 15 | 163.60 | 163.00 | 2 | 5,864 | 0.03% |
|
| 2020/05/26 | 8 | 164.63 | 6 | 165.08 | 163.00 | 2 | 5,957 | 0.03% |
|
| 2020/05/25 | 6 | 158.42 | 5 | 158.50 | 160.00 | 1 | 6,058 | 0.02% |
|
| 2020/05/20 | 1 | 164.50 | 0 | 0.00 | 163.50 | 1 | 6,087 | 0.02% |
|
| 2020/05/14 | 16 | 164.94 | 12 | 168.50 | 161.50 | 4 | 6,121 | 0.07% |
|
| 2020/05/13 | 16 | 166.63 | 14 | 169.07 | 168.00 | 2 | 6,139 | 0.03% |
|
| 2020/05/12 | 1 | 170.00 | 7 | 169.50 | 168.50 | -6 | 6,282 | -0.10% |
|
| 2020/05/11 | 0 | 0.00 | 1 | 171.00 | 170.00 | -1 | 6,317 | -0.02% |
|
| 2020/05/08 | 7 | 170.71 | 0 | 0.00 | 169.00 | 7 | 6,359 | 0.11% |
|
| 2020/05/07 | 1 | 169.00 | 7 | 172.07 | 173.00 | -6 | 6,334 | -0.09% |
|
| 2020/05/06 | 5 | 170.20 | 5 | 168.60 | 166.00 | 0 | 6,326 | 0.00% |
|
| 2020/05/05 | 6 | 172.08 | 1 | 174.00 | 170.00 | 5 | 6,383 | 0.08% |
|
| 2020/05/04 | 2 | 172.00 | 10 | 170.00 | 171.50 | -8 | 6,417 | -0.12% |
|
| 2020/04/30 | 1 | 173.50 | 1 | 174.00 | 174.00 | 0 | 6,425 | 0.00% |
|
| 2020/04/29 | 1 | 173.50 | 0 | 0.00 | 173.50 | 1 | 6,475 | 0.02% |
|
| 2020/04/28 | 17 | 176.09 | 11 | 173.14 | 170.50 | 6 | 6,479 | 0.09% |
|
| 2020/04/27 | 8 | 164.69 | 5 | 164.50 | 166.00 | 3 | 6,401 | 0.05% |
|
| 2020/04/24 | 3 | 165.67 | 9 | 164.50 | 163.00 | -6 | 6,388 | -0.09% |
|
| 2020/04/23 | 12 | 166.46 | 8 | 167.38 | 165.50 | 4 | 6,360 | 0.06% |
|
| 2020/04/22 | 15 | 161.00 | 18 | 161.56 | 164.50 | -3 | 6,212 | -0.05% |
|
| 2020/04/21 | 22 | 159.30 | 13 | 159.92 | 157.00 | 9 | 6,001 | 0.15% |
|
| 2020/04/20 | 2 | 147.00 | 10 | 151.95 | 159.00 | -8 | 5,806 | -0.14% |
|
| 2020/04/17 | 4 | 148.38 | 5 | 151.20 | 147.00 | -1 | 5,694 | -0.02% |
|
| 2020/04/16 | 5 | 148.30 | 3 | 151.00 | 149.50 | 2 | 5,674 | 0.04% |
|
| 2020/04/15 | 4 | 148.38 | 5 | 151.00 | 148.00 | -1 | 5,672 | -0.02% |
|
| 2020/04/14 | 1 | 148.00 | 2 | 147.00 | 149.00 | -1 | 5,670 | -0.02% |
|
| 2020/04/13 | 3 | 146.50 | 1 | 146.00 | 146.00 | 2 | 5,770 | 0.03% |
|
| 2020/04/10 | 2 | 141.75 | 2 | 144.50 | 144.50 | 0 | 5,727 | 0.00% |
|
| 2020/04/09 | 2 | 144.50 | 1 | 142.50 | 141.00 | 1 | 5,751 | 0.02% |
|
| 2020/04/08 | 2 | 146.00 | 4 | 145.88 | 144.00 | -2 | 5,771 | -0.03% |
|
| 2020/04/07 | 0 | 0.00 | 2 | 143.25 | 143.50 | -2 | 5,717 | -0.03% |
|
| 2020/04/06 | 3 | 136.50 | 28 | 136.18 | 137.00 | -25 | 5,643 | -0.44% |
|
| 2020/04/01 | 6 | 128.25 | 6 | 127.92 | 129.00 | 0 | 5,598 | 0.00% |
|
| 2020/03/31 | 8 | 126.44 | 6 | 128.17 | 127.50 | 2 | 5,685 | 0.04% |
|
| 2020/03/30 | 8 | 123.75 | 5 | 125.40 | 127.00 | 3 | 5,640 | 0.05% |
|
| 2020/03/27 | 28 | 132.38 | 7 | 126.07 | 123.00 | 21 | 5,589 | 0.38% |
|
| 2020/03/26 | 11 | 119.64 | 10 | 120.50 | 127.00 | 1 | 5,515 | 0.02% |
|
| 2020/03/25 | 10 | 123.20 | 37 | 121.05 | 119.50 | -27 | 5,458 | -0.49% |
|
| 2020/03/24 | 0 | 0.00 | 6 | 115.67 | 117.00 | -6 | 5,387 | -0.11% |
|
| 2020/03/23 | 8 | 110.44 | 11 | 110.00 | 109.00 | -3 | 5,444 | -0.06% |
|
| 2020/03/20 | 38 | 114.54 | 2 | 116.50 | 116.00 | 36 | 5,501 | 0.65% |
|
| 2020/03/19 | 9 | 108.83 | 21 | 110.62 | 107.50 | -12 | 5,547 | -0.22% |
|
| 2020/03/18 | 14 | 110.04 | 12 | 112.46 | 111.50 | 2 | 5,185 | 0.04% |
|
| 2020/03/17 | 7 | 111.43 | 4 | 112.38 | 106.00 | 3 | 5,038 | 0.06% |
|
| 2020/03/16 | 3 | 125.50 | 1 | 123.00 | 116.00 | 2 | 4,957 | 0.04% |
|
| 2020/03/13 | 1 | 126.00 | 7 | 127.79 | 128.50 | -6 | 4,906 | -0.12% |
|
| 2020/03/12 | 6 | 142.92 | 9 | 143.78 | 140.00 | -3 | 4,898 | -0.06% |
|
| 2020/03/11 | 1 | 159.50 | 0 | 0.00 | 155.50 | 1 | 4,899 | 0.02% |
|
| 2020/03/10 | 1 | 157.50 | 0 | 0.00 | 165.00 | 1 | 4,982 | 0.02% |
|
| 2020/03/09 | 3 | 161.67 | 1 | 161.00 | 158.00 | 2 | 5,005 | 0.04% |
|
| 2020/03/05 | 2 | 167.50 | 0 | 0.00 | 165.00 | 2 | 5,045 | 0.04% |
|
| 2020/03/04 | 0 | 0.00 | 4 | 161.75 | 162.50 | -4 | 5,050 | -0.08% |
|
| 2020/03/03 | 2 | 165.00 | 2 | 168.00 | 163.00 | 0 | 5,092 | 0.00% |
|
| 2020/03/02 | 3 | 161.17 | 1 | 160.00 | 163.50 | 2 | 5,100 | 0.04% |
|
| 2020/02/27 | 16 | 170.38 | 11 | 163.05 | 161.00 | 5 | 5,127 | 0.10% |
|
| 2020/02/26 | 6 | 170.75 | 14 | 172.11 | 170.00 | -8 | 5,109 | -0.16% |
|
| 2020/02/25 | 6 | 163.25 | 2 | 159.00 | 166.00 | 4 | 4,995 | 0.08% |
|
| 2020/02/24 | 1 | 162.50 | 0 | 0.00 | 163.00 | 1 | 5,012 | 0.02% |
|
| 2020/02/21 | 1 | 166.00 | 0 | 0.00 | 166.00 | 1 | 5,116 | 0.02% |
|
| 2020/02/20 | 4 | 171.00 | 9 | 169.50 | 168.50 | -5 | 5,118 | -0.10% |
|
| 2020/02/19 | 0 | 0.00 | 1 | 169.00 | 168.00 | -1 | 5,104 | -0.02% |
|
| 2020/02/18 | 4 | 168.00 | 1 | 167.50 | 167.00 | 3 | 5,138 | 0.06% |
|
| 2020/02/17 | 2 | 169.75 | 1 | 166.50 | 167.00 | 1 | 5,183 | 0.02% |
|
| 2020/02/14 | 4 | 170.38 | 3 | 171.33 | 171.00 | 1 | 5,180 | 0.02% |
|
| 2020/02/13 | 4 | 170.75 | 4 | 175.38 | 170.00 | 0 | 5,186 | 0.00% |
|
| 2020/02/12 | 5 | 164.40 | 3 | 166.67 | 167.00 | 2 | 5,107 | 0.04% |
|
| 2020/02/11 | 3 | 163.17 | 6 | 163.75 | 163.00 | -3 | 5,288 | -0.06% |
|
| 2020/02/10 | 4 | 158.38 | 20 | 156.08 | 158.00 | -16 | 5,394 | -0.30% |
|
| 2020/02/07 | 4 | 165.63 | 5 | 165.80 | 162.00 | -1 | 5,412 | -0.02% |
|
| 2020/02/06 | 6 | 164.42 | 8 | 164.31 | 171.00 | -2 | 5,407 | -0.04% |
|
| 2020/02/05 | 4 | 160.88 | 5 | 164.00 | 157.00 | -1 | 5,341 | -0.02% |
|
| 2020/02/04 | 5 | 164.00 | 0 | 0.00 | 165.50 | 5 | 5,361 | 0.09% |
|
| 2020/02/03 | 3 | 151.33 | 0 | 0.00 | 159.50 | 3 | 5,383 | 0.06% |
|
| 2020/01/31 | 1 | 163.00 | 1 | 170.50 | 164.00 | 0 | 5,326 | 0.00% |
|
| 2020/01/30 | 9 | 167.78 | 0 | 0.00 | 167.50 | 9 | 5,382 | 0.17% |
|
| 2020/01/20 | 1 | 186.50 | 1 | 187.00 | 186.00 | 0 | 5,355 | 0.00% |
|
| 2020/01/15 | 3 | 190.50 | 2 | 193.00 | 190.00 | 1 | 5,500 | 0.02% |
|
| 2020/01/14 | 1 | 192.50 | 1 | 193.00 | 193.50 | 0 | 5,559 | 0.00% |
|
| 2020/01/13 | 24 | 188.52 | 26 | 192.40 | 190.00 | -2 | 5,582 | -0.04% |
|
| 2020/01/09 | 1 | 190.00 | 0 | 0.00 | 191.00 | 1 | 5,661 | 0.02% |
|
| 2020/01/08 | 1 | 188.00 | 1 | 184.50 | 189.50 | 0 | 5,692 | 0.00% |
|
| 2020/01/07 | 10 | 191.80 | 2 | 190.50 | 189.50 | 8 | 5,659 | 0.14% |
|
| 2020/01/06 | 5 | 200.20 | 0 | 0.00 | 199.00 | 5 | 5,636 | 0.09% |
|
| 2020/01/03 | 29 | 211.26 | 2 | 214.00 | 206.50 | 27 | 5,744 | 0.47% |
|
| 2020/01/02 | 1 | 222.00 | 1 | 223.00 | 218.00 | 0 | 5,813 | 0.00% |
|
| 2019/12/31 | 0 | 0.00 | 1 | 222.00 | 220.00 | -1 | 5,899 | -0.02% |
|
| 2019/12/30 | 0 | 0.00 | 4 | 218.50 | 218.00 | -4 | 6,017 | -0.07% |
|
| 2019/12/27 | 3 | 222.50 | 6 | 222.83 | 220.50 | -3 | 6,181 | -0.05% |
|
| 2019/12/26 | 9 | 221.78 | 45 | 222.57 | 222.00 | -36 | 6,139 | -0.59% |
|
| 2019/12/25 | 0 | 0.00 | 1 | 216.00 | 216.00 | -1 | 6,040 | -0.02% |
|
| 2019/12/24 | 2 | 210.00 | 1 | 215.00 | 216.00 | 1 | 6,104 | 0.02% |
|
| 2019/12/23 | 13 | 214.92 | 7 | 212.71 | 212.00 | 6 | 6,089 | 0.10% |
|
| 2019/12/20 | 20 | 212.80 | 0 | 0.00 | 211.00 | 20 | 6,089 | 0.33% |
|
| 2019/12/19 | 6 | 216.50 | 1 | 216.00 | 216.50 | 5 | 6,080 | 0.08% |
|
| 2019/12/18 | 5 | 219.70 | 10 | 225.25 | 216.50 | -5 | 6,119 | -0.08% |
|
| 2019/12/17 | 6 | 224.33 | 7 | 226.14 | 221.00 | -1 | 6,172 | -0.02% |
|
| 2019/12/16 | 11 | 226.18 | 21 | 226.76 | 223.50 | -10 | 6,119 | -0.16% |
|
| 2019/12/13 | 3 | 214.83 | 0 | 0.00 | 218.00 | 3 | 6,007 | 0.05% |
|
| 2019/12/12 | 2 | 214.75 | 5 | 217.00 | 212.50 | -3 | 6,080 | -0.05% |
|
| 2019/12/11 | 12 | 218.38 | 10 | 221.00 | 216.00 | 2 | 6,123 | 0.03% |
|
| 2019/12/10 | 2 | 222.25 | 2 | 225.25 | 222.00 | 0 | 6,155 | 0.00% |
|
| 2019/12/09 | 2 | 224.25 | 1 | 227.00 | 222.50 | 1 | 6,253 | 0.02% |
|
| 2019/12/06 | 1 | 224.50 | 8 | 223.69 | 226.50 | -7 | 6,237 | -0.11% |
|
| 2019/12/05 | 11 | 216.41 | 5 | 218.40 | 221.00 | 6 | 6,225 | 0.10% |
|
| 2019/12/04 | 1 | 212.00 | 6 | 210.42 | 209.00 | -5 | 6,184 | -0.08% |
|
| 2019/12/03 | 3 | 206.67 | 1 | 207.50 | 207.50 | 2 | 6,167 | 0.03% |
|
| 2019/12/02 | 1 | 201.50 | 2 | 205.50 | 209.00 | -1 | 6,284 | -0.02% |
|
| 2019/11/29 | 3 | 202.00 | 3 | 207.17 | 202.00 | 0 | 6,424 | 0.00% |
|
| 2019/11/28 | 1 | 202.50 | 6 | 205.00 | 209.00 | -5 | 6,570 | -0.08% |
|
| 2019/11/27 | 1 | 209.50 | 1 | 210.00 | 203.50 | 0 | 6,841 | 0.00% |
|
| 2019/11/26 | 3 | 207.00 | 5 | 209.00 | 207.50 | -2 | 6,897 | -0.03% |
|
| 2019/11/25 | 0 | 0.00 | 5 | 211.40 | 208.50 | -5 | 6,866 | -0.07% |
|
| 2019/11/22 | 0 | 0.00 | 1 | 205.00 | 205.50 | -1 | 6,814 | -0.01% |
|
| 2019/11/21 | 7 | 199.57 | 2 | 197.00 | 204.50 | 5 | 6,875 | 0.07% |
|
| 2019/11/20 | 12 | 192.67 | 11 | 192.55 | 199.00 | 1 | 6,941 | 0.01% |
|
| 2019/11/15 | 5 | 202.70 | 3 | 204.17 | 204.00 | 2 | 7,113 | 0.03% |
|
| 2019/11/14 | 2 | 202.00 | 0 | 0.00 | 201.00 | 2 | 7,137 | 0.03% |
|
| 2019/11/13 | 1 | 208.50 | 1 | 208.00 | 209.00 | 0 | 7,162 | 0.00% |
|
| 2019/11/12 | 3 | 205.67 | 0 | 0.00 | 209.50 | 3 | 7,289 | 0.04% |
|
| 2019/11/11 | 2 | 206.25 | 25 | 203.62 | 202.00 | -23 | 7,393 | -0.31% |
|
| 2019/11/08 | 13 | 207.58 | 2 | 210.50 | 206.00 | 11 | 7,418 | 0.15% |
|
| 2019/11/07 | 1 | 213.50 | 0 | 0.00 | 212.00 | 1 | 7,355 | 0.01% |
|
| 2019/11/06 | 1 | 232.00 | 4 | 230.38 | 228.50 | -3 | 7,517 | -0.04% |
|
| 2019/10/31 | 1 | 229.50 | 2 | 230.75 | 230.00 | -1 | 8,049 | -0.01% |
|
| 2019/10/30 | 4 | 233.75 | 0 | 0.00 | 234.50 | 4 | 8,305 | 0.05% |
|
| 2019/10/29 | 0 | 0.00 | 1 | 228.50 | 232.00 | -1 | 8,357 | -0.01% |
|
| 2019/10/28 | 0 | 0.00 | 1 | 235.00 | 235.00 | -1 | 8,382 | -0.01% |
|
| 2019/10/25 | 2 | 233.75 | 1 | 240.00 | 228.50 | 1 | 8,368 | 0.01% |
|
| 2019/10/24 | 1 | 231.50 | 1 | 233.00 | 233.00 | 0 | 8,304 | 0.00% |
|
| 2019/10/23 | 0 | 0.00 | 1 | 236.50 | 233.00 | -1 | 8,366 | -0.01% |
|
| 2019/10/22 | 18 | 240.42 | 0 | 0.00 | 236.00 | 18 | 8,487 | 0.21% |
|
| 2019/10/21 | 1 | 236.00 | 2 | 239.00 | 240.00 | -1 | 8,603 | -0.01% |
|
| 2019/10/18 | 1 | 238.00 | 17 | 235.47 | 237.00 | -16 | 8,639 | -0.19% |
|
| 2019/10/17 | 5 | 229.40 | 7 | 225.57 | 232.50 | -2 | 8,586 | -0.02% |
|
| 2019/10/16 | 8 | 225.38 | 4 | 230.50 | 224.50 | 4 | 8,638 | 0.05% |
|
| 2019/10/15 | 13 | 227.69 | 14 | 229.43 | 227.50 | -1 | 8,682 | -0.01% |
|
| 2019/10/14 | 6 | 233.17 | 5 | 233.70 | 232.00 | 1 | 8,694 | 0.01% |
|
| 2019/10/09 | 8 | 226.94 | 7 | 224.50 | 230.00 | 1 | 8,630 | 0.01% |
|
| 2019/10/08 | 12 | 226.42 | 12 | 224.63 | 225.00 | 0 | 8,513 | 0.00% |
|
| 2019/10/07 | 12 | 222.67 | 2 | 220.50 | 223.00 | 10 | 8,392 | 0.12% |
|
| 2019/10/04 | 4 | 204.13 | 4 | 204.13 | 203.00 | 0 | 8,353 | 0.00% |
|
| 2019/10/03 | 11 | 197.86 | 27 | 197.91 | 203.00 | -16 | 8,377 | -0.19% |
|
| 2019/10/02 | 2 | 186.00 | 2 | 189.50 | 190.50 | 0 | 8,250 | 0.00% |
|
| 2019/10/01 | 3 | 188.00 | 3 | 189.50 | 188.00 | 0 | 8,320 | 0.00% |
|
| 2019/09/27 | 2 | 184.50 | 2 | 187.50 | 191.00 | 0 | 8,379 | 0.00% |
|
| 2019/09/25 | 9 | 189.28 | 6 | 186.50 | 186.50 | 3 | 8,506 | 0.04% |
|
| 2019/09/24 | 4 | 193.50 | 5 | 192.60 | 192.00 | -1 | 8,577 | -0.01% |
|
| 2019/09/20 | 14 | 191.93 | 15 | 191.43 | 194.50 | -1 | 8,594 | -0.01% |
|
| 2019/09/19 | 2 | 182.75 | 2 | 182.75 | 184.50 | 0 | 8,532 | 0.00% |
|
| 2019/09/18 | 1 | 181.50 | 1 | 180.00 | 181.50 | 0 | 8,604 | 0.00% |
|
| 2019/09/17 | 3 | 174.17 | 14 | 174.79 | 179.50 | -11 | 8,627 | -0.13% |
|
| 2019/09/16 | 12 | 179.00 | 5 | 174.50 | 178.50 | 7 | 8,687 | 0.08% |
|
| 2019/09/12 | 0 | 0.00 | 6 | 176.50 | 175.00 | -6 | 8,840 | -0.07% |
|
| 2019/09/11 | 6 | 174.08 | 6 | 173.33 | 177.00 | 0 | 8,948 | 0.00% |
|
| 2019/09/09 | 4 | 179.88 | 3 | 181.00 | 175.00 | 1 | 8,864 | 0.01% |
|
| 2019/09/06 | 2 | 182.00 | 3 | 179.00 | 183.00 | -1 | 8,850 | -0.01% |
|
| 2019/09/05 | 11 | 178.36 | 11 | 177.23 | 178.50 | 0 | 8,834 | 0.00% |
|
| 2019/09/04 | 15 | 174.33 | 19 | 171.71 | 177.00 | -4 | 8,880 | -0.05% |
|
| 2019/09/03 | 11 | 174.23 | 4 | 180.25 | 171.00 | 7 | 9,037 | 0.08% |
|
| 2019/09/02 | 33 | 178.85 | 7 | 182.79 | 177.50 | 26 | 9,008 | 0.29% |
|
| 2019/08/30 | 32 | 198.23 | 8 | 202.25 | 186.50 | 24 | 8,942 | 0.27% |
|
| 2019/08/29 | 24 | 197.79 | 11 | 196.27 | 200.00 | 13 | 8,767 | 0.15% |
|
| 2019/08/28 | 7 | 192.50 | 19 | 192.29 | 193.00 | -12 | 8,742 | -0.14% |
|
| 2019/08/27 | 5 | 190.80 | 23 | 191.93 | 191.00 | -18 | 8,761 | -0.21% |
|
| 2019/08/26 | 32 | 191.22 | 4 | 192.88 | 190.00 | 28 | 8,862 | 0.32% |
|
| 2019/08/23 | 7 | 198.21 | 6 | 196.00 | 199.50 | 1 | 8,898 | 0.01% |
|
| 2019/08/22 | 2 | 195.50 | 0 | 0.00 | 192.00 | 2 | 8,925 | 0.02% |
|
| 2019/08/21 | 0 | 0.00 | 1 | 197.50 | 198.50 | -1 | 8,958 | -0.01% |
|
| 2019/08/20 | 5 | 196.50 | 2 | 195.50 | 193.00 | 3 | 8,926 | 0.03% |
|
| 2019/08/19 | 2 | 194.50 | 3 | 194.17 | 197.50 | -1 | 8,944 | -0.01% |
|
| 2019/08/16 | 1 | 194.00 | 0 | 0.00 | 194.00 | 1 | 8,950 | 0.01% |
|
| 2019/08/15 | 11 | 186.05 | 7 | 188.29 | 194.00 | 4 | 9,051 | 0.04% |
|
| 2019/08/14 | 6 | 194.33 | 6 | 196.83 | 190.50 | 0 | 9,023 | 0.00% |
|
| 2019/08/13 | 1 | 194.00 | 7 | 192.36 | 195.50 | -6 | 8,983 | -0.07% |
|
| 2019/08/12 | 5 | 195.40 | 13 | 196.38 | 191.50 | -8 | 8,997 | -0.09% |
|
| 2019/08/08 | 15 | 189.67 | 7 | 188.50 | 194.00 | 8 | 8,968 | 0.09% |
|
| 2019/08/07 | 24 | 185.88 | 56 | 185.62 | 187.00 | -32 | 8,739 | -0.37% |
|
| 2019/08/06 | 32 | 168.92 | 12 | 163.63 | 182.00 | 20 | 8,587 | 0.23% |
|
| 2019/08/05 | 13 | 170.46 | 10 | 171.00 | 171.00 | 3 | 8,553 | 0.04% |
|
| 2019/08/02 | 10 | 169.20 | 52 | 171.37 | 174.00 | -42 | 8,632 | -0.49% |
|
| 2019/08/01 | 47 | 164.98 | 12 | 166.71 | 169.50 | 35 | 8,477 | 0.41% |
|
| 2019/07/31 | 6 | 154.33 | 11 | 155.73 | 160.00 | -5 | 8,235 | -0.06% |
|
| 2019/07/30 | 8 | 154.63 | 63 | 151.94 | 153.00 | -55 | 8,228 | -0.67% |
|
| 2019/07/29 | 1 | 159.50 | 3 | 160.50 | 158.00 | -2 | 8,139 | -0.02% |
|
| 2019/07/26 | 4 | 158.88 | 3 | 160.67 | 158.50 | 1 | 8,187 | 0.01% |
|
| 2019/07/25 | 20 | 158.15 | 6 | 160.33 | 158.50 | 14 | 8,283 | 0.17% |
|
| 2019/07/24 | 0 | 0.00 | 14 | 158.71 | 161.50 | -14 | 8,391 | -0.17% |
|
| 2019/07/23 | 11 | 156.14 | 12 | 160.92 | 154.50 | -1 | 8,339 | -0.01% |
|
| 2019/07/22 | 4 | 149.00 | 3 | 151.50 | 155.00 | 1 | 8,213 | 0.01% |
|
| 2019/07/19 | 13 | 150.12 | 0 | 0.00 | 148.00 | 13 | 8,282 | 0.16% |
|
| 2019/07/18 | 10 | 145.20 | 3 | 146.33 | 147.50 | 7 | 8,415 | 0.08% |
|
| 2019/07/17 | 7 | 148.71 | 0 | 0.00 | 148.50 | 7 | 8,506 | 0.08% |
|
| 2019/07/16 | 9 | 156.33 | 7 | 156.07 | 155.00 | 2 | 8,453 | 0.02% |
|
| 2019/07/15 | 1 | 156.50 | 0 | 0.00 | 156.50 | 1 | 8,561 | 0.01% |
|
| 2019/07/12 | 4 | 153.25 | 2 | 153.75 | 151.50 | 2 | 8,686 | 0.02% |
|
| 2019/07/11 | 2 | 152.75 | 3 | 153.00 | 154.00 | -1 | 8,894 | -0.01% |
|
| 2019/07/10 | 1 | 147.50 | 4 | 149.13 | 151.00 | -3 | 8,937 | -0.03% |
|
| 2019/07/09 | 5 | 147.30 | 0 | 0.00 | 145.50 | 5 | 9,036 | 0.06% |
|
| 2019/07/08 | 2 | 152.25 | 1 | 152.50 | 152.50 | 1 | 8,942 | 0.01% |
|
| 2019/07/05 | 0 | 0.00 | 1 | 154.50 | 153.00 | -1 | 8,920 | -0.01% |
|
| 2019/07/04 | 4 | 151.13 | 1 | 148.50 | 150.00 | 3 | 8,965 | 0.03% |
|
| 2019/07/03 | 15 | 149.10 | 0 | 0.00 | 150.00 | 15 | 8,930 | 0.17% |
|
| 2019/07/02 | 11 | 161.41 | 13 | 161.38 | 154.00 | -2 | 8,990 | -0.02% |
|
| 2019/07/01 | 6 | 156.25 | 3 | 156.17 | 158.50 | 3 | 8,937 | 0.03% |
|
| 2019/06/28 | 6 | 145.25 | 2 | 146.00 | 146.00 | 4 | 8,891 | 0.04% |
|
| 2019/06/27 | 2 | 146.00 | 4 | 145.50 | 144.50 | -2 | 8,886 | -0.02% |
|
| 2019/06/26 | 25 | 141.22 | 18 | 142.22 | 146.00 | 7 | 8,799 | 0.08% |
|
| 2019/06/25 | 3 | 143.50 | 14 | 145.86 | 141.00 | -11 | 8,689 | -0.13% |
|
| 2019/06/24 | 13 | 141.58 | 2 | 142.50 | 143.00 | 11 | 8,623 | 0.13% |
|
| 2019/06/21 | 6 | 146.25 | 5 | 145.40 | 142.50 | 1 | 8,543 | 0.01% |
|
| 2019/06/20 | 1 | 148.50 | 12.1 | 153.90 | 150.00 | -11.1 | 8,369 | -0.13% |
|
| 2019/06/19 | 3 | 148.67 | 3 | 148.50 | 149.50 | 0 | 8,212 | 0.00% |
|
| 2019/06/18 | 3 | 142.50 | 3 | 141.67 | 140.50 | 0 | 8,088 | 0.00% |
|
| 2019/06/17 | 2 | 141.00 | 0 | 0.00 | 143.50 | 2 | 8,155 | 0.02% |
|
| 2019/06/14 | 2 | 141.25 | 2 | 140.75 | 139.00 | 0 | 8,305 | 0.00% |
|
| 2019/06/13 | 5 | 140.50 | 3 | 139.67 | 143.00 | 2 | 8,291 | 0.02% |
|
| 2019/06/12 | 6 | 136.50 | 11 | 137.36 | 141.50 | -5 | 8,332 | -0.06% |
|
| 2019/06/11 | 7 | 138.07 | 10 | 138.15 | 138.00 | -3 | 8,263 | -0.04% |
|
| 2019/06/10 | 0 | 0.00 | 10 | 133.80 | 135.50 | -10 | 8,066 | -0.12% |
|
| 2019/06/06 | 7 | 121.29 | 2 | 121.50 | 123.50 | 5 | 7,947 | 0.06% |
|
| 2019/06/05 | 8 | 116.69 | 10 | 116.60 | 118.50 | -2 | 7,835 | -0.03% |
|
| 2019/06/04 | 15 | 117.57 | 17 | 116.12 | 113.00 | -2 | 7,825 | -0.03% |
|
| 2019/06/03 | 3 | 115.50 | 0 | 0.00 | 117.50 | 3 | 7,893 | 0.04% |
|
| 2019/05/31 | 7 | 114.43 | 8 | 114.06 | 118.50 | -1 | 8,076 | -0.01% |
|
| 2019/05/30 | 9 | 113.89 | 7 | 113.79 | 114.00 | 2 | 7,921 | 0.03% |
|
| 2019/05/29 | 13 | 113.73 | 6 | 115.58 | 113.00 | 7 | 7,778 | 0.09% |
|
| 2019/05/28 | 1 | 121.00 | 3 | 121.83 | 120.50 | -2 | 7,623 | -0.03% |
|
| 2019/05/27 | 7 | 126.43 | 5 | 128.00 | 125.50 | 2 | 7,481 | 0.03% |
|
| 2019/05/24 | 2 | 131.25 | 0 | 0.00 | 126.00 | 2 | 7,403 | 0.03% |
|
| 2019/05/23 | 11 | 127.00 | 13 | 125.31 | 129.00 | -2 | 7,273 | -0.03% |
|
| 2019/05/22 | 33 | 129.02 | 49 | 127.17 | 127.00 | -16 | 7,184 | -0.22% |
|
| 2019/05/21 | 17 | 125.26 | 0 | 0.00 | 126.50 | 17 | 6,990 | 0.24% |
|
| 2019/05/20 | 1 | 115.00 | 3 | 115.83 | 119.00 | -2 | 6,858 | -0.03% |
|
| 2019/05/17 | 8 | 120.63 | 10 | 123.90 | 119.50 | -2 | 6,752 | -0.03% |
|
| 2019/05/16 | 5 | 126.40 | 4 | 124.63 | 122.00 | 1 | 6,750 | 0.01% |
|
| 2019/05/15 | 7 | 121.64 | 5 | 121.40 | 122.50 | 2 | 6,704 | 0.03% |
|
| 2019/05/14 | 2 | 117.00 | 3 | 116.50 | 120.00 | -1 | 6,677 | -0.01% |
|
| 2019/05/13 | 16 | 119.56 | 11 | 119.55 | 118.00 | 5 | 6,673 | 0.07% |
|
| 2019/05/10 | 9 | 124.17 | 9 | 126.06 | 122.00 | 0 | 6,624 | 0.00% |
|
| 2019/05/09 | 12 | 130.46 | 7 | 133.36 | 130.00 | 5 | 6,448 | 0.08% |
|
| 2019/05/08 | 2 | 135.25 | 1 | 135.50 | 135.50 | 1 | 6,383 | 0.02% |
|
| 2019/05/07 | 10 | 138.30 | 10 | 139.35 | 138.50 | 0 | 6,326 | 0.00% |
|
| 2019/05/06 | 2 | 135.50 | 4 | 136.25 | 135.50 | -2 | 6,261 | -0.03% |
|
| 2019/05/03 | 9 | 140.11 | 9 | 141.83 | 140.50 | 0 | 6,235 | 0.00% |
|
| 2019/05/02 | 2 | 140.25 | 2 | 140.25 | 142.00 | 0 | 6,146 | 0.00% |
|
| 2019/04/30 | 1 | 138.50 | 7 | 137.64 | 137.50 | -6 | 5,999 | -0.10% |
|
| 2019/04/29 | 2 | 132.00 | 1 | 129.50 | 129.00 | 1 | 5,790 | 0.02% |
|
| 2019/04/26 | 0 | 0.00 | 1 | 129.00 | 133.00 | -1 | 5,694 | -0.02% |
|
| 2019/04/25 | 5 | 129.70 | 3 | 129.83 | 132.00 | 2 | 5,743 | 0.03% |
|
| 2019/04/24 | 5 | 136.10 | 4 | 135.38 | 135.50 | 1 | 5,787 | 0.02% |
|
| 2019/04/23 | 33 | 137.36 | 22 | 132.66 | 133.00 | 11 | 5,782 | 0.19% |
|
| 2019/04/22 | 3 | 148.67 | 2 | 147.25 | 146.50 | 1 | 5,788 | 0.02% |
|
| 2019/04/19 | 10 | 155.95 | 9 | 156.83 | 152.00 | 1 | 6,021 | 0.02% |
|
| 2019/04/18 | 10 | 156.25 | 5 | 155.00 | 154.00 | 5 | 6,015 | 0.08% |
|
| 2019/04/17 | 2 | 151.00 | 5 | 151.20 | 151.00 | -3 | 5,960 | -0.05% |
|
| 2019/04/16 | 3 | 145.67 | 10 | 143.60 | 144.50 | -7 | 5,900 | -0.12% |
|
| 2019/04/15 | 23 | 139.98 | 21 | 141.21 | 145.50 | 2 | 5,854 | 0.03% |
|
| 2019/04/12 | 4 | 136.00 | 8 | 135.69 | 132.50 | -4 | 5,685 | -0.07% |
|
| 2019/04/11 | 0 | 0.00 | 2 | 132.50 | 132.50 | -2 | 5,646 | -0.04% |
|
| 2019/04/10 | 9 | 132.50 | 28 | 140.93 | 132.50 | -19 | 5,636 | -0.34% |
|
| 2019/04/09 | 23 | 140.87 | 3 | 141.00 | 141.00 | 20 | 5,546 | 0.36% |
|
| 2019/04/08 | 1 | 145.00 | 11 | 139.77 | 140.00 | -10 | 5,565 | -0.18% |
|
| 2019/04/03 | 10 | 134.00 | 11 | 139.27 | 134.00 | -1 | 5,473 | -0.02% |
|
| 2019/04/02 | 2 | 134.00 | 1 | 136.50 | 133.00 | 1 | 5,568 | 0.02% |
|
| 2019/04/01 | 10 | 128.85 | 0 | 0.00 | 130.00 | 10 | 5,604 | 0.18% |
|
| 2019/03/29 | 1 | 123.00 | 1 | 124.50 | 124.50 | 0 | 5,569 | 0.00% |
|
| 2019/03/28 | 0 | 0.00 | 11 | 127.05 | 122.50 | -11 | 5,642 | -0.19% |
|
| 2019/03/27 | 9 | 127.94 | 6 | 128.25 | 128.00 | 3 | 5,664 | 0.05% |
|
| 2019/03/26 | 0 | 0.00 | 5 | 129.00 | 128.00 | -5 | 5,626 | -0.09% |
|
| 2019/03/25 | 0 | 0.00 | 2 | 126.50 | 126.50 | -2 | 5,644 | -0.04% |
|
| 2019/03/22 | 13 | 127.62 | 1 | 130.00 | 127.00 | 12 | 5,721 | 0.21% |
|
| 2019/03/21 | 8 | 130.81 | 2 | 130.50 | 131.00 | 6 | 5,653 | 0.11% |
|
| 2019/03/20 | 15 | 127.87 | 19 | 128.29 | 130.00 | -4 | 5,634 | -0.07% |
|
| 2019/03/19 | 12 | 129.21 | 6 | 128.75 | 125.50 | 6 | 5,605 | 0.11% |
|
| 2019/03/18 | 17 | 122.03 | 18 | 120.86 | 120.00 | -1 | 5,529 | -0.02% |
|
| 2019/03/15 | 5 | 120.30 | 39 | 118.86 | 122.00 | -34 | 5,472 | -0.62% |
|
| 2019/03/14 | 2 | 116.75 | 1 | 116.50 | 116.50 | 1 | 5,369 | 0.02% |
|
| 2019/03/13 | 3 | 116.33 | 2 | 115.50 | 117.00 | 1 | 5,378 | 0.02% |
|
| 2019/03/12 | 1 | 119.00 | 3 | 118.83 | 119.00 | -2 | 5,301 | -0.04% |
|
| 2019/03/08 | 7 | 114.29 | 9 | 114.67 | 114.00 | -2 | 5,304 | -0.04% |
|
| 2019/03/07 | 9 | 118.22 | 0 | 0.00 | 112.50 | 9 | 5,166 | 0.17% |
|
| 2019/03/06 | 36 | 123.92 | 17 | 123.44 | 125.00 | 19 | 5,039 | 0.38% |
|
| 2019/02/27 | 0 | 0.00 | 1 | 120.00 | 120.00 | -1 | 4,916 | -0.02% |
|
| 2019/02/22 | 55 | 125.50 | 0 | 0.00 | 124.00 | 55 | 4,981 | 1.10% |
|
| 2019/02/15 | 9 | 119.72 | 61 | 125.98 | 119.50 | -52 | 5,358 | -0.97% |
|
| 2019/02/14 | 12 | 131.79 | 0 | 0.00 | 128.00 | 12 | 5,272 | 0.23% |
|
| 2019/02/13 | 10 | 135.85 | 5 | 135.90 | 137.00 | 5 | 5,180 | 0.10% |
|
| 2019/02/12 | 4 | 134.00 | 1 | 138.50 | 140.00 | 3 | 5,117 | 0.06% |
|
| 2019/02/11 | 1 | 128.00 | 1 | 129.00 | 133.50 | 0 | 5,046 | 0.00% |
|
| 2019/01/30 | 0 | 0.00 | 3 | 121.00 | 121.50 | -3 | 5,011 | -0.06% |
|
| 2019/01/29 | 68 | 116.37 | 1 | 120.50 | 117.50 | 67 | 5,040 | 1.33% |
|
| 2019/01/28 | 1 | 123.00 | 1 | 123.00 | 123.50 | 0 | 5,086 | 0.00% |
|
| 2019/01/25 | 2 | 120.50 | 4 | 120.38 | 120.00 | -2 | 5,125 | -0.04% |
|
| 2019/01/24 | 10 | 115.25 | 0 | 0.00 | 118.00 | 10 | 5,159 | 0.19% |
|
| 2019/01/23 | 0 | 0.00 | 1 | 113.50 | 112.50 | -1 | 5,202 | -0.02% |
|
| 2019/01/22 | 3 | 111.50 | 1 | 111.50 | 109.50 | 2 | 5,200 | 0.04% |
|
| 2019/01/21 | 2 | 112.50 | 0 | 0.00 | 111.50 | 2 | 5,191 | 0.04% |
|
| 2019/01/18 | 1 | 115.00 | 3 | 115.00 | 115.00 | -2 | 5,178 | -0.04% |
|
| 2019/01/17 | 4 | 116.13 | 70 | 116.63 | 115.50 | -66 | 5,171 | -1.28% |
|
| 2019/01/16 | 39 | 119.40 | 2 | 118.50 | 118.00 | 37 | 5,042 | 0.73% |
|
| 2019/01/15 | 6 | 121.42 | 41 | 122.43 | 124.00 | -35 | 4,860 | -0.72% |
|
| 2019/01/14 | 14 | 120.46 | 10 | 122.75 | 121.50 | 4 | 4,675 | 0.09% |
|
| 2019/01/11 | 3 | 116.17 | 15 | 118.93 | 122.50 | -12 | 4,468 | -0.27% |
|
| 2019/01/10 | 8 | 112.88 | 7 | 114.00 | 111.50 | 1 | 4,187 | 0.02% |
|
| 2019/01/09 | 1 | 114.50 | 2 | 112.00 | 115.00 | -1 | 4,011 | -0.02% |
|
| 2019/01/08 | 22 | 107.57 | 17 | 105.85 | 108.50 | 5 | 3,857 | 0.13% |
|
| 2019/01/07 | 13 | 99.96 | 2 | 99.80 | 100.50 | 11 | 3,620 | 0.30% |
|
| 2019/01/03 | 5 | 99.20 | 10 | 97.22 | 98.50 | -5 | 3,532 | -0.14% |
|
| 2019/01/02 | 1 | 97.90 | 0 | 0.00 | 97.90 | 1 | 3,507 | 0.03% |
|
| 2018/12/28 | 3 | 97.80 | 3 | 98.33 | 97.90 | 0 | 3,463 | 0.00% |
|
| 2018/12/27 | 0 | 0.00 | 4 | 95.03 | 95.30 | -4 | 3,423 | -0.12% |
|
| 2018/12/26 | 3 | 92.57 | 18 | 95.47 | 91.80 | -15 | 3,355 | -0.45% |
|
| 2018/12/25 | 33 | 98.04 | 26.1 | 98.12 | 95.90 | 6.9 | 3,296 | 0.21% |
|
| 2018/12/24 | 4 | 96.85 | 15 | 96.97 | 99.10 | -11 | 3,239 | -0.34% |
|
| 2018/12/22 | 2 | 92.95 | 2 | 93.65 | 93.00 | 0 | 3,128 | 0.00% |
|
| 2018/12/21 | 1 | 93.20 | 2 | 91.00 | 93.30 | -1 | 3,095 | -0.03% |
|
| 2018/12/20 | 1 | 85.90 | 1 | 86.80 | 89.80 | 0 | 3,007 | 0.00% |
|
| 2018/12/17 | 1 | 92.60 | 5 | 92.66 | 92.50 | -4 | 2,849 | -0.14% |
|
| 2018/12/13 | 4 | 89.83 | 3 | 90.70 | 88.60 | 1 | 2,698 | 0.04% |
|
| 2018/12/12 | 37 | 88.08 | 38 | 88.47 | 90.00 | -1 | 2,640 | -0.04% |
|
| 2018/12/11 | 6 | 86.93 | 15 | 86.84 | 86.80 | -9 | 2,536 | -0.35% |
|
| 2018/12/10 | 5 | 83.04 | 8 | 83.10 | 83.10 | -3 | 2,414 | -0.12% |
|
| 2018/12/07 | 1 | 82.50 | 2 | 83.55 | 82.40 | -1 | 2,408 | -0.04% |
|
| 2018/12/06 | 2 | 82.80 | 2 | 83.70 | 80.40 | 0 | 2,398 | 0.00% |
|
| 2018/12/05 | 0 | 0.00 | 3 | 82.90 | 83.10 | -3 | 2,374 | -0.13% |
|
| 2018/12/04 | 0 | 0.00 | 42 | 81.16 | 82.50 | -42 | 2,335 | -1.80% |
|
| 2018/12/03 | 10 | 80.84 | 9 | 80.37 | 80.90 | 1 | 2,280 | 0.04% |
|
| 2018/11/30 | 6 | 76.65 | 16 | 76.74 | 76.90 | -10 | 2,210 | -0.45% |
|
| 2018/11/29 | 30 | 78.17 | 1 | 77.50 | 75.50 | 29 | 2,204 | 1.32% |
|
| 2018/11/28 | 5 | 77.20 | 1 | 77.50 | 77.40 | 4 | 2,176 | 0.18% |
|
| 2018/11/27 | 21 | 75.79 | 22 | 76.56 | 77.50 | -1 | 2,157 | -0.05% |
|
| 2018/11/26 | 9 | 77.49 | 26 | 77.57 | 75.70 | -17 | 2,126 | -0.80% |
|
| 2018/11/23 | 24 | 74.81 | 3 | 74.57 | 73.50 | 21 | 2,046 | 1.03% |
|
| 2018/11/22 | 3 | 75.30 | 2 | 75.20 | 75.00 | 1 | 2,031 | 0.05% |
|
| 2018/11/21 | 1 | 75.00 | 9 | 74.73 | 75.00 | -8 | 1,991 | -0.40% |
|
| 2018/11/20 | 9 | 74.80 | 4 | 75.93 | 74.10 | 5 | 1,956 | 0.26% |
|
| 2018/11/19 | 3 | 75.77 | 1 | 76.10 | 76.80 | 2 | 1,927 | 0.10% |
|
| 2018/11/16 | 8 | 75.36 | 4 | 74.20 | 76.50 | 4 | 1,897 | 0.21% |
|
| 2018/11/15 | 0 | 0.00 | 2 | 70.60 | 70.60 | -2 | 1,680 | -0.12% |
|
| 2018/11/14 | 3 | 64.33 | 0 | 0.00 | 64.20 | 3 | 1,598 | 0.19% |
|
| 2018/11/13 | 0 | 0.00 | 7 | 62.69 | 65.50 | -7 | 1,584 | -0.44% |
|
| 2018/11/12 | 1 | 63.50 | 0 | 0.00 | 63.50 | 1 | 1,551 | 0.06% |
|
| 2018/11/09 | 0 | 0.00 | 1 | 64.40 | 64.50 | -1 | 1,561 | -0.06% |
|
| 2018/11/08 | 8 | 65.00 | 5 | 65.30 | 65.30 | 3 | 1,558 | 0.19% |
|
| 2018/11/07 | 1 | 64.50 | 5 | 65.58 | 66.00 | -4 | 1,517 | -0.26% |
|
| 2018/11/05 | 1 | 61.60 | 2 | 63.90 | 65.30 | -1 | 1,455 | -0.07% |
|
| 2018/11/02 | 1 | 62.90 | 1 | 63.20 | 62.90 | 0 | 1,374 | 0.00% |
|
| 2018/11/01 | 5 | 60.86 | 4 | 61.35 | 60.30 | 1 | 1,324 | 0.08% |
|
| 2018/10/31 | 0 | 0.00 | 2 | 59.50 | 60.10 | -2 | 1,269 | -0.16% |
|
| 2018/10/26 | 0 | 0.00 | 1 | 52.60 | 52.30 | -1 | 1,175 | -0.09% |
|
| 2018/10/23 | 1 | 53.90 | 1 | 54.00 | 53.50 | 0 | 1,164 | 0.00% |
|
| 2018/10/22 | 0 | 0.00 | 1 | 54.40 | 54.40 | -1 | 1,149 | -0.09% |
|
| 2018/10/19 | 1 | 51.50 | 1 | 51.50 | 52.20 | 0 | 1,138 | 0.00% |
|
| 2018/10/18 | 1 | 52.60 | 0 | 0.00 | 52.50 | 1 | 1,137 | 0.09% |
|
| 2018/10/12 | 1 | 45.75 | 1 | 45.40 | 48.10 | 0 | 1,135 | 0.00% |
|
| 2018/10/11 | 2 | 46.00 | 9 | 45.81 | 45.75 | -7 | 1,127 | -0.62% |
|
| 2018/10/09 | 1 | 51.80 | 0 | 0.00 | 50.80 | 1 | 1,105 | 0.09% |
|
| 2018/10/03 | 3 | 56.37 | 0 | 0.00 | 56.90 | 3 | 1,067 | 0.28% |
|
| 2018/10/02 | 7 | 58.13 | 8 | 58.54 | 58.30 | -1 | 1,039 | -0.10% |
|
| 2018/10/01 | 0 | 0.00 | 3 | 55.17 | 55.50 | -3 | 909 | -0.33% |
|
| 2018/09/27 | 0 | 0.00 | 2 | 50.35 | 50.20 | -2 | 884 | -0.23% |
|
| 2018/09/26 | 0 | 0.00 | 3 | 48.55 | 49.80 | -3 | 880 | -0.34% |
|
| 2018/09/19 | 1 | 47.70 | 0 | 0.00 | 47.70 | 1 | 874 | 0.11% |
|
| 2018/09/17 | 1 | 47.60 | 2 | 47.95 | 48.25 | -1 | 879 | -0.11% |
|
| 2018/09/14 | 3 | 47.92 | 2 | 48.15 | 48.25 | 1 | 874 | 0.11% |
|
| 2018/09/13 | 6 | 47.42 | 5 | 47.12 | 47.00 | 1 | 860 | 0.12% |
|
| 2018/09/12 | 4 | 51.00 | 8 | 50.80 | 49.00 | -4 | 839 | -0.48% |
|
| 2018/09/11 | 2 | 52.00 | 6 | 52.63 | 52.20 | -4 | 811 | -0.49% |
|
| 2018/09/10 | 1 | 57.50 | 1 | 57.20 | 57.20 | 0 | 768 | 0.00% |
|
| 2018/09/07 | 1 | 60.50 | 0 | 0.00 | 60.50 | 1 | 756 | 0.13% |
|
| 2018/09/06 | 3 | 63.00 | 4 | 62.83 | 62.60 | -1 | 766 | -0.13% |
|
| 2018/09/05 | 1 | 63.90 | 0 | 0.00 | 63.90 | 1 | 771 | 0.13% |
|
| 2018/09/03 | 2 | 60.70 | 5 | 60.30 | 59.90 | -3 | 775 | -0.39% |
|
| 2018/08/31 | 5 | 60.10 | 0 | 0.00 | 60.60 | 5 | 786 | 0.64% |
|
| 2018/08/30 | 1 | 60.60 | 0 | 0.00 | 61.20 | 1 | 855 | 0.12% |
|
| 2018/08/29 | 4 | 61.60 | 0 | 0.00 | 61.50 | 4 | 868 | 0.46% |
|
| 2018/08/27 | 0 | 0.00 | 3 | 62.10 | 62.40 | -3 | 896 | -0.33% |
|
| 2018/08/23 | 3 | 59.50 | 0 | 0.00 | 60.20 | 3 | 909 | 0.33% |
|
| 2018/08/17 | 2 | 64.30 | 1 | 64.50 | 64.20 | 1 | 852 | 0.12% |
|
| 2018/08/16 | 1 | 65.50 | 0 | 0.00 | 65.00 | 1 | 843 | 0.12% |
|
| 2018/08/08 | 2 | 70.80 | 0 | 0.00 | 71.10 | 2 | 766 | 0.26% |
|
| 2018/08/02 | 1 | 70.50 | 0 | 0.00 | 70.60 | 1 | 815 | 0.12% |
|
| 2018/08/01 | 0 | 0.00 | 1 | 73.40 | 73.50 | -1 | 808 | -0.12% |
|
| 2018/07/27 | 1 | 71.90 | 0 | 0.00 | 72.00 | 1 | 803 | 0.12% |
|
| 2018/07/26 | 0 | 0.00 | 1 | 72.00 | 71.60 | -1 | 812 | -0.12% |
|
| 2018/07/25 | 1 | 72.10 | 0 | 0.00 | 71.30 | 1 | 820 | 0.12% |
|
| 2018/07/24 | 1 | 69.50 | 2 | 69.55 | 70.00 | -1 | 834 | -0.12% |
|
| 2018/07/23 | 1 | 71.60 | 0 | 0.00 | 70.60 | 1 | 856 | 0.12% |
|
| 2018/07/20 | 2 | 73.85 | 0 | 0.00 | 72.70 | 2 | 868 | 0.23% |
|
| 2018/07/17 | 1 | 74.60 | 1 | 74.20 | 73.80 | 0 | 882 | 0.00% |
|
| 2018/07/13 | 0 | 0.00 | 1 | 73.10 | 73.10 | -1 | 862 | -0.12% |
|
| 2018/07/12 | 1 | 71.90 | 1 | 71.90 | 73.50 | 0 | 861 | 0.00% |
|
| 2018/07/10 | 0 | 0.00 | 1 | 71.00 | 70.90 | -1 | 884 | -0.11% |
|
| 2018/07/02 | 2 | 71.20 | 0 | 0.00 | 71.00 | 2 | 911 | 0.22% |
|
| 2018/06/21 | 1 | 72.40 | 0 | 0.00 | 71.10 | 1 | 994 | 0.10% |
|
| 2018/06/07 | 4 | 76.70 | 4 | 74.45 | 73.80 | 0 | 1,183 | 0.00% |
|
| 2018/06/06 | 2 | 72.95 | 4 | 73.70 | 74.90 | -2 | 1,125 | -0.18% |
|
| 2018/06/04 | 2 | 70.60 | 0 | 0.00 | 71.00 | 2 | 1,178 | 0.17% |
|
| 2018/05/14 | 0 | 0.00 | 1 | 66.80 | 67.00 | -1 | 2,104 | -0.05% |
|
| 2018/05/11 | 1 | 67.20 | 2 | 67.25 | 67.50 | -1 | 2,125 | -0.05% |
|
| 2018/05/10 | 2 | 68.25 | 2 | 67.80 | 68.00 | 0 | 2,126 | 0.00% |
|
| 2018/05/09 | 2 | 65.35 | 2 | 65.35 | 65.30 | 0 | 2,176 | 0.00% |
|
| 2018/05/07 | 2 | 65.20 | 2 | 65.50 | 65.00 | 0 | 2,319 | 0.00% |
|
| 2018/05/04 | 0 | 0.00 | 3 | 64.80 | 64.50 | -3 | 2,404 | -0.12% |
|
| 2018/05/03 | 3 | 64.80 | 0 | 0.00 | 64.50 | 3 | 2,562 | 0.12% |
|
| 2018/05/02 | 1 | 63.00 | 11 | 64.56 | 64.40 | -10 | 2,722 | -0.37% |
|
| 2018/04/30 | 5 | 62.46 | 0 | 0.00 | 62.30 | 5 | 2,799 | 0.18% |
|
| 2018/04/27 | 5 | 63.20 | 0 | 0.00 | 63.00 | 5 | 2,894 | 0.17% |
|
| 2018/04/26 | 8 | 66.80 | 0 | 0.00 | 65.20 | 8 | 2,902 | 0.28% |
|
| 2018/04/24 | 1 | 66.30 | 0 | 0.00 | 66.20 | 1 | 2,943 | 0.03% |
|
| 2018/04/19 | 2 | 72.35 | 0 | 0.00 | 73.50 | 2 | 2,937 | 0.07% |
|
| 2018/04/16 | 5 | 77.20 | 0 | 0.00 | 75.80 | 5 | 2,972 | 0.17% |
|
| 2018/04/09 | 1 | 72.60 | 1 | 73.00 | 72.60 | 0 | 3,122 | 0.00% |
|
| 2018/03/28 | 1 | 76.50 | 0 | 0.00 | 76.50 | 1 | 3,096 | 0.03% |
|
| 2018/03/26 | 1 | 78.10 | 1 | 78.10 | 76.60 | 0 | 3,103 | 0.00% |
|
| 2018/03/23 | 0 | 0.00 | 1 | 78.90 | 78.60 | -1 | 3,085 | -0.03% |
|
| 2018/03/19 | 1 | 82.00 | 0 | 0.00 | 81.80 | 1 | 3,042 | 0.03% |
|
| 2018/03/16 | 6 | 79.20 | 6 | 78.80 | 81.10 | 0 | 3,012 | 0.00% |
|
| 2018/03/15 | 2 | 78.50 | 0 | 0.00 | 77.80 | 2 | 2,959 | 0.07% |
|
| 2018/03/14 | 2 | 78.80 | 11 | 77.55 | 78.10 | -9 | 2,953 | -0.30% |
|
| 2018/03/13 | 1 | 80.20 | 0 | 0.00 | 80.40 | 1 | 2,881 | 0.03% |
|
| 2018/03/12 | 6 | 80.15 | 0 | 0.00 | 80.00 | 6 | 2,881 | 0.21% |
|
| 2018/03/09 | 0 | 0.00 | 1 | 78.80 | 79.90 | -1 | 2,869 | -0.03% |
|
| 2018/03/08 | 0 | 0.00 | 3 | 80.00 | 80.70 | -3 | 2,816 | -0.11% |
|
| 2018/03/07 | 1 | 82.80 | 0 | 0.00 | 80.50 | 1 | 2,775 | 0.04% |
|
| 2018/03/06 | 4 | 84.13 | 1 | 84.10 | 83.10 | 3 | 2,740 | 0.11% |
|
| 2018/03/05 | 6 | 84.00 | 1 | 82.90 | 82.50 | 5 | 2,704 | 0.18% |
|
| 2018/02/26 | 8 | 85.23 | 7 | 84.71 | 85.10 | 1 | 2,579 | 0.04% |
|
| 2018/02/23 | 12 | 90.57 | 7 | 92.76 | 86.30 | 5 | 2,473 | 0.20% |
|
| 2018/02/22 | 6 | 91.33 | 15 | 90.80 | 91.30 | -9 | 2,288 | -0.39% |
|
| 2018/02/21 | 10 | 91.60 | 3 | 91.67 | 91.80 | 7 | 2,250 | 0.31% |
|
| 2018/02/12 | 1 | 86.00 | 0 | 0.00 | 86.00 | 1 | 2,149 | 0.05% |
|
| 2018/02/09 | 4 | 88.00 | 4 | 87.08 | 86.80 | 0 | 2,134 | 0.00% |
|
| 2018/02/08 | 6 | 86.83 | 5 | 87.30 | 87.00 | 1 | 2,098 | 0.05% |
|
| 2018/02/07 | 5 | 86.80 | 7 | 87.17 | 85.50 | -2 | 2,067 | -0.10% |
|
| 2018/02/06 | 3 | 81.63 | 0 | 0.00 | 82.70 | 3 | 2,019 | 0.15% |
|
| 2018/02/02 | 4 | 90.40 | 4 | 90.00 | 89.90 | 0 | 1,941 | 0.00% |
|
| 2018/02/01 | 6 | 92.67 | 12 | 91.38 | 91.20 | -6 | 1,917 | -0.31% |
|
| 2018/01/31 | 5 | 92.00 | 9 | 91.80 | 92.40 | -4 | 1,860 | -0.21% |
|
| 2018/01/30 | 0 | 0.00 | 25 | 89.67 | 88.80 | -25 | 1,762 | -1.42% |
|
| 2018/01/29 | 9 | 90.27 | 0 | 0.00 | 91.00 | 9 | 1,746 | 0.52% |
|
| 2018/01/26 | 26 | 89.75 | 24 | 89.52 | 89.00 | 2 | 1,681 | 0.12% |
|
| 2018/01/25 | 8 | 88.69 | 14 | 88.04 | 87.70 | -6 | 1,540 | -0.39% |
|
| 2018/01/24 | 3 | 85.77 | 0 | 0.00 | 85.10 | 3 | 1,383 | 0.22% |
|
| 2018/01/23 | 18 | 84.19 | 8 | 83.95 | 84.40 | 10 | 1,327 | 0.75% |
|
| 2018/01/22 | 3 | 82.30 | 2 | 81.50 | 82.00 | 1 | 1,257 | 0.08% |
|
| 2018/01/18 | 0 | 0.00 | 1 | 81.20 | 80.70 | -1 | 1,259 | -0.08% |
|
| 2018/01/17 | 1 | 79.80 | 0 | 0.00 | 79.40 | 1 | 1,225 | 0.08% |
|
| 2018/01/12 | 3 | 79.43 | 2 | 78.70 | 78.70 | 1 | 1,220 | 0.08% |
|
| 2018/01/10 | 2 | 80.30 | 2 | 80.35 | 79.70 | 0 | 1,205 | 0.00% |
|
| 2018/01/09 | 1 | 80.40 | 1 | 80.20 | 80.20 | 0 | 1,192 | 0.00% |
|
| 2018/01/05 | 0 | 0.00 | 4 | 80.23 | 80.80 | -4 | 1,143 | -0.35% |
|
| 2018/01/04 | 2 | 76.40 | 4 | 76.80 | 78.50 | -2 | 1,089 | -0.18% |
|
| 2018/01/02 | 0 | 0.00 | 1 | 73.50 | 72.70 | -1 | 1,108 | -0.09% |
|