券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
華南永昌-台中 券商分點個股進出
華南永昌-台中 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
|
| 2024/11/22 | 1 | 110.00 | 0 | 0.00 | 109.00 | 1 | 3,292 | 0.03% |
|
| 2024/11/21 | 5 | 108.80 | 0 | 0.00 | 110.50 | 5 | 3,265 | 0.15% |
|
| 2024/11/20 | 21 | 108.48 | 1 | 108.00 | 109.00 | 20 | 3,218 | 0.62% |
|
| 2024/11/19 | 15 | 108.53 | 11 | 110.00 | 110.00 | 4 | 3,146 | 0.13% |
|
| 2024/11/18 | 2 | 106.25 | 0 | 0.00 | 106.50 | 2 | 3,025 | 0.07% |
|
| 2024/11/15 | 0 | 0.00 | 2 | 105.50 | 106.00 | -2 | 3,051 | -0.07% |
|
| 2024/11/14 | 0.1 | 103.00 | 0 | 0.00 | 103.00 | 0.1 | 3,126 | 0.00% |
|
| 2024/11/12 | 15 | 103.20 | 1 | 103.00 | 104.00 | 14 | 3,178 | 0.44% |
|
| 2024/11/11 | 0 | 0.00 | 1 | 105.00 | 105.50 | -1 | 3,157 | -0.03% |
|
| 2024/11/08 | 11 | 106.68 | 10 | 105.00 | 104.00 | 1 | 3,149 | 0.03% |
|
| 2024/11/06 | 5 | 106.00 | 0 | 0.00 | 105.50 | 5 | 3,173 | 0.16% |
|
| 2024/11/05 | 15.2 | 106.17 | 0 | 0.00 | 106.00 | 15.2 | 3,204 | 0.47% |
|
| 2024/11/04 | 13 | 107.96 | 1 | 109.00 | 108.50 | 12 | 3,256 | 0.37% |
|
| 2024/11/01 | 8 | 105.75 | 7 | 105.00 | 106.50 | 1 | 3,302 | 0.03% |
|
| 2024/10/30 | 14.1 | 107.43 | 40 | 107.73 | 106.00 | -25.9 | 3,330 | -0.78% |
|
| 2024/10/29 | 39 | 110.42 | 8 | 109.50 | 109.50 | 31 | 3,292 | 0.94% |
|
| 2024/10/28 | 1 | 111.50 | 2 | 113.00 | 113.00 | -1 | 3,224 | -0.03% |
|
| 2024/10/25 | 25 | 112.44 | 10 | 114.10 | 113.00 | 15 | 3,224 | 0.47% |
|
| 2024/10/24 | 4.2 | 111.64 | 0 | 0.00 | 111.00 | 4.2 | 3,169 | 0.13% |
|
| 2024/10/23 | 0 | 0.00 | 2 | 115.25 | 113.50 | -2 | 3,216 | -0.06% |
|
| 2024/10/22 | 2 | 111.75 | 0 | 0.00 | 112.50 | 2 | 3,232 | 0.06% |
|
| 2024/10/21 | 1 | 112.02 | 0 | 0.00 | 112.50 | 1 | 3,226 | 0.03% |
|
| 2024/10/18 | 3 | 111.33 | 0 | 0.00 | 111.00 | 3 | 3,241 | 0.09% |
|
| 2024/10/17 | 8 | 112.50 | 0 | 0.00 | 112.00 | 8 | 3,249 | 0.25% |
|
| 2024/10/16 | 8 | 112.81 | 1 | 114.00 | 113.00 | 7 | 3,288 | 0.21% |
|
| 2024/10/15 | 1.1 | 112.97 | 2 | 114.00 | 112.00 | -0.9 | 3,381 | -0.03% |
|
| 2024/10/11 | 2 | 111.75 | 1 | 111.50 | 111.00 | 1 | 3,380 | 0.03% |
|
| 2024/10/09 | 3 | 112.50 | 1.4 | 114.84 | 112.00 | 1.6 | 3,402 | 0.05% |
|
| 2024/10/08 | 15.2 | 114.57 | 0 | 0.00 | 114.50 | 15.2 | 3,383 | 0.45% |
|
| 2024/10/07 | 4 | 119.12 | 3 | 118.67 | 118.50 | 1 | 3,410 | 0.03% |
|
| 2024/10/04 | 13 | 122.85 | 0 | 0.00 | 120.00 | 13 | 3,414 | 0.38% |
|
| 2024/09/30 | 0 | 0.00 | 2 | 132.00 | 130.00 | -2 | 3,539 | -0.06% |
|
| 2024/09/27 | 1 | 132.00 | 2 | 135.00 | 132.00 | -1 | 3,597 | -0.03% |
|
| 2024/09/26 | 1 | 132.50 | 1 | 134.50 | 131.50 | 0 | 3,569 | 0.00% |
|
| 2024/09/25 | 4.1 | 132.07 | 3 | 134.83 | 134.00 | 1.1 | 3,576 | 0.03% |
|
| 2024/09/24 | 3 | 128.83 | 1 | 130.00 | 130.50 | 2 | 3,585 | 0.06% |
|
| 2024/09/23 | 2 | 131.00 | 3 | 130.33 | 132.50 | -1 | 3,604 | -0.03% |
|
| 2024/09/20 | 0 | 0.00 | 5 | 127.90 | 127.00 | -5 | 3,728 | -0.13% |
|
| 2024/09/19 | 2 | 127.00 | 0 | 0.00 | 127.00 | 2 | 3,788 | 0.05% |
|
| 2024/09/18 | 1 | 129.50 | 1 | 130.00 | 126.50 | 0 | 4,026 | 0.00% |
|
| 2024/09/16 | 2 | 129.50 | 1 | 129.00 | 129.50 | 1 | 3,968 | 0.03% |
|
| 2024/09/13 | 3 | 125.50 | 0 | 0.00 | 125.50 | 3 | 3,960 | 0.08% |
|
| 2024/09/11 | 2 | 122.25 | 1 | 122.50 | 122.50 | 1 | 3,955 | 0.03% |
|
| 2024/09/10 | 2 | 129.75 | 4 | 127.25 | 126.00 | -2 | 3,938 | -0.05% |
|
| 2024/09/09 | 7 | 130.07 | 0 | 0.00 | 131.00 | 7 | 3,930 | 0.18% |
|
| 2024/09/06 | 2 | 134.00 | 1 | 133.00 | 133.50 | 1 | 3,936 | 0.03% |
|
| 2024/09/05 | 0 | 0.00 | 0.6 | 132.00 | 132.50 | -0.6 | 3,903 | -0.01% |
|
| 2024/09/04 | 2 | 133.00 | 2 | 134.00 | 133.00 | 0 | 3,900 | 0.00% |
|
| 2024/09/03 | 0 | 0.00 | 1 | 139.00 | 138.50 | -1 | 3,865 | -0.03% |
|
| 2024/09/02 | 1 | 139.00 | 2 | 138.00 | 138.50 | -1 | 3,858 | -0.03% |
|
| 2024/08/30 | 13.2 | 135.33 | 11 | 136.50 | 136.50 | 2.2 | 3,832 | 0.06% |
|
| 2024/08/29 | 0 | 0.00 | 5 | 136.50 | 136.50 | -5 | 3,759 | -0.13% |
|
| 2024/08/28 | 0.1 | 134.00 | 3 | 133.50 | 134.00 | -3 | 3,748 | -0.08% |
|
| 2024/08/27 | 0 | 0.00 | 0 | 133.00 | 133.00 | 0 | 3,753 | 0.00% |
|
| 2024/08/26 | 7.1 | 134.15 | 0 | 0.00 | 133.00 | 7.1 | 3,762 | 0.19% |
|
| 2024/08/23 | 1 | 136.00 | 2.1 | 137.50 | 137.00 | -1.1 | 3,731 | -0.03% |
|
| 2024/08/22 | 3 | 135.50 | 2 | 136.00 | 136.00 | 1 | 3,727 | 0.03% |
|
| 2024/08/21 | 2 | 135.50 | 1 | 136.00 | 135.00 | 1 | 3,714 | 0.03% |
|
| 2024/08/20 | 3.4 | 138.49 | 0 | 0.00 | 137.50 | 3.4 | 3,681 | 0.09% |
|
| 2024/08/19 | 0.2 | 137.50 | 33.1 | 139.67 | 139.50 | -32.9 | 3,632 | -0.91% |
|
| 2024/08/16 | 6.1 | 135.00 | 39 | 135.13 | 136.50 | -32.9 | 3,548 | -0.93% |
|
| 2024/08/15 | 1 | 131.00 | 10.1 | 129.05 | 130.50 | -9.1 | 3,447 | -0.26% |
|
| 2024/08/14 | 2 | 125.00 | 3 | 125.33 | 127.00 | -1 | 3,403 | -0.03% |
|
| 2024/08/13 | 0 | 0.00 | 4 | 123.50 | 124.00 | -4 | 3,376 | -0.12% |
|
| 2024/08/12 | 0 | 121.00 | 2 | 121.50 | 121.50 | -2 | 3,404 | -0.06% |
|
| 2024/08/09 | 6 | 123.67 | 1 | 124.00 | 121.00 | 5 | 3,421 | 0.15% |
|
| 2024/08/08 | 2 | 121.50 | 4 | 121.75 | 122.00 | -2 | 3,393 | -0.06% |
|
| 2024/08/07 | 8.1 | 116.06 | 6 | 118.42 | 118.50 | 2.1 | 3,365 | 0.06% |
|
| 2024/08/06 | 10 | 107.00 | 3 | 112.17 | 112.50 | 7 | 3,331 | 0.21% |
|
| 2024/08/05 | 28.2 | 113.02 | 1.6 | 112.56 | 111.00 | 26.6 | 3,275 | 0.81% |
|
| 2024/08/02 | 6 | 121.67 | 1 | 123.00 | 123.00 | 5 | 3,226 | 0.16% |
|
| 2024/08/01 | 71.7 | 125.03 | 14 | 126.50 | 123.50 | 57.7 | 3,257 | 1.77% |
|
| 2024/07/31 | 1 | 124.00 | 0 | 0.00 | 123.00 | 1 | 3,231 | 0.03% |
|
| 2024/07/30 | 10.5 | 122.98 | 76 | 124.13 | 124.50 | -65.5 | 3,223 | -2.03% |
|
| 2024/07/29 | 18 | 124.03 | 66 | 126.27 | 122.00 | -48 | 3,177 | -1.51% |
|
| 2024/07/26 | 34 | 123.97 | 83 | 124.70 | 124.00 | -49 | 3,162 | -1.55% |
|
| 2024/07/23 | 15.2 | 130.17 | 126 | 131.35 | 131.00 | -110.8 | 3,117 | -3.55% |
大賣/鉅額交易
|
| 2024/07/22 | 0 | 0.00 | 2.1 | 135.65 | 132.00 | -2.1 | 3,104 | -0.07% |
|
| 2024/07/19 | 20 | 137.75 | 54 | 138.14 | 137.00 | -34 | 3,066 | -1.11% |
|
| 2024/07/18 | 2.1 | 140.29 | 11 | 142.00 | 141.00 | -8.9 | 3,067 | -0.29% |
|
| 2024/07/17 | 1 | 144.01 | 14 | 146.36 | 144.50 | -13 | 3,028 | -0.43% |
|
| 2024/07/16 | 5 | 145.31 | 67 | 144.98 | 144.50 | -62 | 2,992 | -2.07% |
|
| 2024/07/15 | 2.1 | 138.50 | 5 | 137.90 | 138.50 | -2.9 | 2,881 | -0.10% |
|
| 2024/07/12 | 11 | 137.45 | 126.1 | 138.04 | 138.00 | -115.1 | 2,881 | -3.99% |
大賣/鉅額交易
|
| 2024/07/11 | 16 | 139.13 | 18.1 | 138.36 | 138.50 | -2 | 2,889 | -0.07% |
|
| 2024/07/10 | 1 | 141.50 | 49.1 | 141.52 | 142.00 | -48.1 | 2,869 | -1.67% |
|
| 2024/07/09 | 7.1 | 141.22 | 3.4 | 141.37 | 141.00 | 3.7 | 2,870 | 0.13% |
|
| 2024/07/08 | 2 | 145.50 | 20.1 | 144.69 | 144.50 | -18.1 | 2,811 | -0.64% |
|
| 2024/07/05 | 2.3 | 144.35 | 13.1 | 145.68 | 145.00 | -10.8 | 2,805 | -0.38% |
|
| 2024/07/04 | 2 | 144.50 | 86.3 | 143.33 | 144.00 | -84.3 | 2,893 | -2.91% |
|
| 2024/07/03 | 4 | 138.87 | 27 | 138.80 | 138.50 | -23 | 2,774 | -0.83% |
|
| 2024/07/02 | 10 | 136.25 | 9 | 136.89 | 137.00 | 1 | 2,711 | 0.04% |
|
| 2024/07/01 | 2 | 137.50 | 41 | 138.42 | 136.50 | -39 | 2,723 | -1.43% |
|
| 2024/06/28 | 5.1 | 139.31 | 31 | 139.50 | 138.00 | -25.9 | 2,746 | -0.94% |
|
| 2024/06/27 | 2 | 138.00 | 2.2 | 137.52 | 137.00 | -0.2 | 2,750 | -0.01% |
|
| 2024/06/26 | 4.1 | 136.90 | 14.3 | 136.92 | 137.50 | -10.2 | 2,709 | -0.38% |
|
| 2024/06/25 | 1 | 132.00 | 2 | 130.25 | 132.50 | -1 | 2,554 | -0.04% |
|
| 2024/06/24 | 2.2 | 130.82 | 8.2 | 132.25 | 134.00 | -6 | 2,505 | -0.24% |
|
| 2024/06/20 | 0.1 | 127.00 | 0.6 | 126.49 | 127.50 | -0.5 | 2,305 | -0.02% |
|
| 2024/06/19 | 3.1 | 127.50 | 4 | 127.87 | 126.50 | -0.9 | 2,300 | -0.04% |
|
| 2024/06/18 | 5 | 127.70 | 4 | 127.50 | 128.50 | 1 | 2,320 | 0.04% |
|
| 2024/06/17 | 3 | 127.67 | 0 | 127.25 | 127.50 | 3 | 2,322 | 0.13% |
|
| 2024/06/14 | 3 | 126.33 | 3 | 126.67 | 128.50 | 0 | 2,345 | 0.00% |
|
| 2024/06/13 | 0 | 125.59 | 11.1 | 125.86 | 125.50 | -11.1 | 2,315 | -0.48% |
|
| 2024/06/12 | 0 | 0.00 | 67 | 122.20 | 124.00 | -67 | 2,348 | -2.85% |
|
| 2024/06/11 | 5 | 120.00 | 0 | 0.00 | 119.00 | 5 | 2,325 | 0.22% |
|
| 2024/06/07 | 0 | 0.00 | 8 | 122.63 | 121.50 | -8 | 2,312 | -0.35% |
|
| 2024/06/06 | 10.1 | 123.45 | 12 | 126.00 | 122.50 | -1.9 | 2,319 | -0.08% |
|
| 2024/06/05 | 0 | 0.00 | 14 | 125.50 | 125.50 | -14 | 2,308 | -0.61% |
|
| 2024/06/04 | 1 | 124.50 | 0 | 0.00 | 124.50 | 1 | 2,321 | 0.04% |
|
| 2024/06/03 | 0 | 0.00 | 104 | 125.29 | 126.50 | -104 | 2,330 | -4.46% |
大賣/鉅額交易
|
| 2024/05/31 | 1 | 124.50 | 0 | 0.00 | 124.00 | 1 | 2,312 | 0.04% |
|
| 2024/05/30 | 1 | 125.00 | 2 | 124.75 | 125.00 | -1 | 2,318 | -0.04% |
|
| 2024/05/29 | 0 | 124.50 | 0 | 0.00 | 124.00 | 0 | 2,322 | 0.00% |
|
| 2024/05/28 | 3 | 123.50 | 0 | 0.00 | 125.00 | 3 | 2,327 | 0.13% |
|
| 2024/05/24 | 0 | 0.00 | 1 | 122.00 | 122.00 | -1 | 2,435 | -0.04% |
|
| 2024/05/23 | 11 | 121.05 | 0 | 0.00 | 120.50 | 11 | 2,469 | 0.45% |
|
| 2024/05/22 | 2 | 123.75 | 0 | 123.50 | 123.00 | 2 | 2,503 | 0.08% |
|
| 2024/05/20 | 1 | 120.50 | 0 | 0.00 | 121.00 | 1 | 2,510 | 0.04% |
|
| 2024/05/17 | 3 | 122.67 | 0 | 0.00 | 123.00 | 3 | 2,505 | 0.12% |
|
| 2024/05/16 | 6 | 128.67 | 7 | 125.57 | 124.50 | -1 | 2,534 | -0.04% |
|
| 2024/05/15 | 0 | 0.00 | 2 | 125.25 | 126.50 | -2 | 2,500 | -0.08% |
|
| 2024/05/14 | 0 | 0.00 | 2 | 124.00 | 125.00 | -2 | 2,493 | -0.08% |
|
| 2024/05/13 | 0 | 0.00 | 1 | 122.50 | 122.50 | -1 | 2,498 | -0.04% |
|
| 2024/05/10 | 3 | 123.83 | 1 | 126.50 | 125.00 | 2 | 2,490 | 0.08% |
|
| 2024/05/09 | 2 | 124.75 | 0 | 126.00 | 125.50 | 2 | 2,471 | 0.08% |
|
| 2024/05/08 | 2.1 | 125.71 | 5.2 | 126.35 | 127.50 | -3.1 | 2,445 | -0.13% |
|
| 2024/05/07 | 1.2 | 125.68 | 16 | 127.53 | 126.50 | -14.8 | 2,415 | -0.61% |
|
| 2024/05/06 | 2 | 122.00 | 0.1 | 122.00 | 121.00 | 2 | 2,323 | 0.08% |
|
| 2024/05/03 | 2 | 121.50 | 0 | 0.00 | 122.00 | 2 | 2,306 | 0.09% |
|
| 2024/04/30 | 0 | 0.00 | 1 | 121.50 | 121.00 | -1 | 2,295 | -0.04% |
|
| 2024/04/29 | 1 | 119.00 | 2 | 121.75 | 121.50 | -1 | 2,266 | -0.04% |
|
| 2024/04/26 | 1.1 | 119.50 | 1 | 120.00 | 119.50 | 0.1 | 2,230 | 0.00% |
|
| 2024/04/25 | 20 | 115.50 | 0 | 0.00 | 116.00 | 20 | 2,202 | 0.91% |
|
| 2024/04/24 | 0 | 0.00 | 1 | 119.00 | 118.00 | -1 | 2,206 | -0.05% |
|
| 2024/04/23 | 1 | 116.00 | 4 | 114.50 | 116.00 | -3 | 2,186 | -0.14% |
|
| 2024/04/22 | 4 | 111.50 | 0 | 0.00 | 111.50 | 4 | 2,180 | 0.18% |
|
| 2024/04/19 | 0.1 | 113.00 | 5 | 112.80 | 114.00 | -4.9 | 2,158 | -0.23% |
|
| 2024/04/18 | 5 | 114.20 | 10 | 115.00 | 114.00 | -5 | 2,144 | -0.23% |
|
| 2024/04/17 | 0 | 0.00 | 6 | 118.42 | 117.50 | -6 | 2,123 | -0.28% |
|
| 2024/04/16 | 8 | 116.00 | 1 | 118.50 | 115.00 | 7 | 2,083 | 0.34% |
|
| 2024/04/15 | 2.1 | 120.50 | 0 | 0.00 | 120.50 | 2.1 | 2,042 | 0.10% |
|
| 2024/04/12 | 1 | 124.50 | 1.4 | 124.00 | 124.00 | -0.4 | 2,043 | -0.02% |
|
| 2024/04/11 | 6 | 123.58 | 7 | 124.86 | 124.50 | -1 | 2,024 | -0.05% |
|
| 2024/04/10 | 12.4 | 128.79 | 23 | 126.22 | 128.00 | -10.6 | 1,996 | -0.53% |
|
| 2024/04/09 | 1 | 124.00 | 17 | 123.26 | 122.00 | -16 | 1,881 | -0.85% |
|
| 2024/04/08 | 4 | 120.75 | 0 | 0.00 | 120.50 | 4 | 1,829 | 0.22% |
|
| 2024/04/03 | 1 | 122.50 | 11 | 125.68 | 123.00 | -10 | 1,854 | -0.54% |
|
| 2024/04/02 | 2 | 125.00 | 25.1 | 125.22 | 124.00 | -23.1 | 1,881 | -1.23% |
|
| 2024/04/01 | 1.1 | 123.50 | 67 | 122.51 | 124.00 | -65.9 | 1,865 | -3.53% |
|
| 2024/03/29 | 3 | 116.50 | 1 | 117.50 | 117.50 | 2 | 1,797 | 0.11% |
|
| 2024/03/28 | 10 | 118.50 | 0 | 0.00 | 118.50 | 10 | 1,789 | 0.56% |
|
| 2024/03/27 | 0 | 0.00 | 13.2 | 121.02 | 121.00 | -13.2 | 1,781 | -0.74% |
|
| 2024/03/26 | 9 | 118.44 | 0 | 0.00 | 118.50 | 9 | 1,769 | 0.51% |
|
| 2024/03/25 | 1 | 122.00 | 26.1 | 122.33 | 121.50 | -25.1 | 1,767 | -1.42% |
|
| 2024/03/22 | 0 | 0.00 | 4 | 120.75 | 120.50 | -4 | 1,795 | -0.22% |
|
| 2024/03/21 | 0.2 | 120.50 | 19.3 | 120.10 | 120.00 | -19.1 | 1,806 | -1.06% |
|
| 2024/03/20 | 10.3 | 117.50 | 6 | 118.58 | 118.50 | 4.3 | 1,809 | 0.24% |
|
| 2024/03/19 | 6.1 | 118.82 | 20.1 | 118.60 | 119.00 | -14.1 | 1,842 | -0.76% |
|
| 2024/03/18 | 0 | 0.00 | 0 | 116.00 | 116.50 | 0 | 1,859 | 0.00% |
|
| 2024/03/15 | 4 | 114.76 | 8.1 | 115.62 | 116.00 | -4 | 1,932 | -0.21% |
|
| 2024/03/14 | 3.1 | 112.68 | 0 | 112.50 | 113.50 | 3.1 | 1,888 | 0.16% |
|
| 2024/03/13 | 2 | 113.25 | 4 | 114.38 | 113.50 | -2 | 1,905 | -0.10% |
|
| 2024/03/12 | 1 | 112.50 | 4 | 114.13 | 114.50 | -3 | 1,911 | -0.16% |
|
| 2024/03/11 | 0 | 0.00 | 3 | 113.50 | 113.00 | -3 | 1,950 | -0.15% |
|
| 2024/03/08 | 2 | 112.25 | 5 | 113.40 | 112.00 | -3 | 2,006 | -0.15% |
|
| 2024/03/07 | 2 | 112.00 | 1 | 114.00 | 112.00 | 1 | 2,035 | 0.05% |
|
| 2024/03/06 | 5 | 113.30 | 4.2 | 113.98 | 113.50 | 0.8 | 2,140 | 0.04% |
|
| 2024/03/05 | 1 | 113.00 | 8 | 114.38 | 114.50 | -7 | 2,174 | -0.32% |
|
| 2024/03/04 | 7 | 115.79 | 9.1 | 115.17 | 115.00 | -2 | 2,244 | -0.09% |
|
| 2024/03/01 | 1 | 117.00 | 1.4 | 116.25 | 115.50 | -0.4 | 2,289 | -0.02% |
|
| 2024/02/29 | 2.1 | 117.01 | 12.4 | 117.24 | 118.00 | -10.3 | 2,278 | -0.45% |
|
| 2024/02/27 | 2.2 | 113.43 | 36 | 114.39 | 114.00 | -33.8 | 2,224 | -1.52% |
|
| 2024/02/26 | 3 | 111.00 | 9 | 112.22 | 112.00 | -6 | 2,263 | -0.27% |
|
| 2024/02/23 | 45 | 109.63 | 5.2 | 110.97 | 109.00 | 39.8 | 2,259 | 1.76% |
|
| 2024/02/22 | 18 | 107.81 | 6.1 | 108.91 | 109.50 | 11.9 | 2,263 | 0.52% |
|
| 2024/02/20 | 2.1 | 107.77 | 2 | 109.99 | 107.50 | 0 | 2,304 | 0.00% |
|
| 2024/02/19 | 5.1 | 108.12 | 10 | 108.95 | 109.00 | -4.9 | 2,346 | -0.21% |
|
| 2024/02/16 | 1 | 106.50 | 6.1 | 107.42 | 106.50 | -5.1 | 2,365 | -0.21% |
|
| 2024/02/15 | 2.2 | 104.77 | 1.3 | 105.78 | 105.50 | 0.9 | 2,400 | 0.04% |
|
| 2024/02/05 | 1 | 103.50 | 17 | 104.03 | 104.50 | -16 | 2,548 | -0.63% |
|
| 2024/02/02 | 11 | 102.14 | 1 | 101.50 | 101.50 | 10 | 2,583 | 0.39% |
|
| 2024/02/01 | 6.1 | 103.49 | 2 | 103.75 | 103.50 | 4.1 | 2,623 | 0.15% |
|
| 2024/01/31 | 0 | 0.00 | 1 | 103.00 | 102.00 | -1 | 2,679 | -0.04% |
|
| 2024/01/30 | 23 | 101.22 | 0 | 101.50 | 101.00 | 23 | 2,907 | 0.79% |
|
| 2024/01/29 | 1 | 102.00 | 5 | 102.00 | 101.50 | -4 | 3,068 | -0.13% |
|
| 2024/01/26 | 10.1 | 102.50 | 0 | 0.00 | 102.50 | 10.1 | 3,108 | 0.32% |
|
| 2024/01/24 | 7 | 103.86 | 2 | 104.00 | 103.00 | 5 | 3,123 | 0.16% |
|
| 2024/01/23 | 2 | 101.75 | 1 | 103.00 | 101.50 | 1 | 3,106 | 0.03% |
|
| 2024/01/22 | 1 | 103.50 | 1 | 102.50 | 103.00 | 0 | 3,100 | 0.00% |
|
| 2024/01/19 | 3 | 101.33 | 2 | 102.00 | 101.50 | 1 | 3,106 | 0.03% |
|
| 2024/01/18 | 10 | 100.00 | 0 | 0.00 | 100.50 | 10 | 3,093 | 0.32% |
|
| 2024/01/17 | 12.1 | 101.00 | 11 | 101.55 | 101.50 | 1.1 | 3,075 | 0.04% |
|
| 2024/01/16 | 11 | 102.59 | 1 | 102.50 | 102.50 | 10 | 3,057 | 0.33% |
|
| 2024/01/15 | 11 | 103.45 | 0 | 0.00 | 104.00 | 11 | 3,047 | 0.36% |
|
| 2024/01/12 | 22 | 104.52 | 0 | 0.00 | 104.00 | 22 | 3,044 | 0.72% |
|
| 2024/01/11 | 0 | 0.00 | 1 | 107.00 | 106.50 | -1 | 3,033 | -0.03% |
|
| 2024/01/10 | 3.1 | 105.50 | 4 | 106.00 | 106.00 | -0.9 | 3,054 | -0.03% |
|
| 2024/01/09 | 2 | 106.00 | 0 | 0.00 | 106.00 | 2 | 3,056 | 0.07% |
|
| 2024/01/08 | 12.1 | 105.13 | 1 | 106.00 | 106.00 | 11.1 | 3,052 | 0.36% |
|
| 2024/01/05 | 2 | 107.75 | 7 | 108.50 | 108.50 | -5 | 3,042 | -0.16% |
|
| 2024/01/04 | 23 | 110.30 | 7 | 110.71 | 109.00 | 16 | 3,054 | 0.52% |
|
| 2024/01/03 | 5 | 108.50 | 2 | 108.50 | 109.00 | 3 | 3,095 | 0.10% |
|
| 2024/01/02 | 4 | 110.50 | 4 | 110.38 | 110.50 | 0 | 3,081 | 0.00% |
|
| 2023/12/29 | 7 | 109.71 | 6 | 109.83 | 109.50 | 1 | 3,061 | 0.03% |
|
| 2023/12/28 | 15 | 113.13 | 7.5 | 111.14 | 111.00 | 7.5 | 3,009 | 0.25% |
|
| 2023/12/27 | 19.3 | 116.11 | 39.1 | 116.98 | 117.50 | -19.8 | 2,939 | -0.67% |
|
| 2023/12/26 | 4 | 114.13 | 2 | 114.75 | 114.50 | 2 | 2,871 | 0.07% |
|
| 2023/12/25 | 5 | 113.90 | 1 | 113.50 | 113.50 | 4 | 2,858 | 0.14% |
|
| 2023/12/22 | 3 | 114.17 | 0 | 0.00 | 114.00 | 3 | 2,850 | 0.11% |
|
| 2023/12/21 | 1 | 114.00 | 2 | 114.00 | 114.00 | -1 | 2,839 | -0.04% |
|
| 2023/12/20 | 4 | 113.25 | 4 | 115.38 | 113.50 | 0 | 2,816 | 0.00% |
|
| 2023/12/19 | 1 | 114.00 | 12 | 112.83 | 114.50 | -11 | 2,779 | -0.40% |
|
| 2023/12/18 | 1 | 115.50 | 0 | 0.00 | 114.50 | 1 | 2,730 | 0.04% |
|
| 2023/12/15 | 1 | 119.00 | 30 | 120.33 | 115.50 | -29 | 2,698 | -1.07% |
|
| 2023/12/14 | 0 | 118.00 | 11 | 118.32 | 118.50 | -11 | 2,643 | -0.42% |
|
| 2023/12/13 | 6 | 116.08 | 5 | 116.60 | 116.50 | 1 | 2,582 | 0.04% |
|
| 2023/12/12 | 0 | 0.00 | 43 | 118.14 | 118.50 | -43 | 2,514 | -1.71% |
|
| 2023/12/11 | 0 | 0.00 | 12 | 115.92 | 116.00 | -12 | 2,423 | -0.50% |
|
| 2023/12/08 | 1 | 117.00 | 2.5 | 115.00 | 115.00 | -1.5 | 2,399 | -0.06% |
|
| 2023/12/07 | 0 | 0.00 | 19 | 116.47 | 115.00 | -19 | 2,368 | -0.80% |
|
| 2023/12/06 | 2 | 115.50 | 2 | 114.50 | 114.50 | 0 | 2,346 | 0.00% |
|
| 2023/12/05 | 1 | 116.50 | 11.1 | 117.95 | 117.00 | -10.1 | 2,289 | -0.44% |
|
| 2023/12/04 | 3 | 117.00 | 12 | 117.92 | 116.00 | -9 | 2,214 | -0.41% |
|
| 2023/12/01 | 4.2 | 116.30 | 74.1 | 116.84 | 117.50 | -69.9 | 2,158 | -3.24% |
|
| 2023/11/30 | 3 | 112.67 | 6.2 | 111.73 | 114.00 | -3.2 | 2,025 | -0.16% |
|
| 2023/11/29 | 4.2 | 112.67 | 69.2 | 113.61 | 113.00 | -65 | 1,972 | -3.29% |
|
| 2023/11/28 | 7 | 109.85 | 34.1 | 110.35 | 110.50 | -27 | 1,874 | -1.44% |
|
| 2023/11/27 | 4 | 107.25 | 2 | 107.25 | 107.00 | 2 | 1,822 | 0.11% |
|
| 2023/11/24 | 5 | 105.70 | 2 | 106.50 | 106.50 | 3 | 1,817 | 0.17% |
|
| 2023/11/23 | 3 | 108.17 | 38 | 109.36 | 107.50 | -35 | 1,799 | -1.95% |
|
| 2023/11/22 | 3 | 105.83 | 8.1 | 107.50 | 107.50 | -5.1 | 1,709 | -0.30% |
|
| 2023/11/21 | 5 | 106.00 | 22 | 105.89 | 106.00 | -17 | 1,674 | -1.01% |
|
| 2023/11/20 | 4 | 107.13 | 2 | 106.25 | 106.50 | 2 | 1,638 | 0.12% |
|
| 2023/11/17 | 1.1 | 107.00 | 4.2 | 107.49 | 107.00 | -3.1 | 1,606 | -0.19% |
|
| 2023/11/16 | 0 | 0.00 | 29.2 | 107.39 | 107.50 | -29.2 | 1,574 | -1.86% |
|
| 2023/11/15 | 11 | 106.09 | 10 | 105.80 | 105.50 | 1 | 1,513 | 0.07% |
|
| 2023/11/14 | 1 | 105.00 | 8.5 | 105.71 | 106.00 | -7.5 | 1,457 | -0.51% |
|
| 2023/11/13 | 14.7 | 106.01 | 59 | 107.20 | 106.00 | -44.3 | 1,407 | -3.15% |
|
| 2023/11/10 | 5 | 101.80 | 8 | 102.69 | 103.00 | -3 | 1,235 | -0.24% |
|
| 2023/11/09 | 7 | 99.39 | 11.7 | 101.15 | 101.50 | -4.7 | 1,174 | -0.40% |
|
| 2023/11/08 | 10.3 | 100.83 | 11.4 | 100.60 | 101.00 | -1.1 | 1,124 | -0.09% |
|
| 2023/11/07 | 22.3 | 100.72 | 26.3 | 102.23 | 100.00 | -4.1 | 1,059 | -0.39% |
|
| 2023/11/06 | 15.1 | 98.03 | 15.1 | 97.70 | 98.70 | 0 | 827 | 0.00% |
|
| 2023/11/03 | 1 | 92.90 | 3 | 92.73 | 92.10 | -2 | 664 | -0.30% |
|
| 2023/11/02 | 0 | 90.00 | 4 | 91.65 | 91.80 | -4 | 629 | -0.63% |
|
| 2023/10/31 | 2 | 88.50 | 1 | 88.40 | 88.60 | 1 | 612 | 0.16% |
|
| 2023/10/27 | 1 | 89.00 | 3 | 90.90 | 89.00 | -2 | 618 | -0.32% |
|
| 2023/10/24 | 5 | 88.40 | 0 | 0.00 | 88.80 | 5 | 623 | 0.80% |
|
| 2023/10/20 | 0 | 0.00 | 3 | 88.30 | 88.20 | -3 | 634 | -0.47% |
|
| 2023/10/19 | 2 | 89.30 | 4 | 89.70 | 89.30 | -2 | 644 | -0.31% |
|
| 2023/10/18 | 3 | 89.80 | 4 | 90.70 | 90.60 | -1 | 640 | -0.16% |
|
| 2023/10/17 | 2 | 91.35 | 0.1 | 91.10 | 90.50 | 2 | 613 | 0.32% |
|
| 2023/10/16 | 0.1 | 91.30 | 0.1 | 91.30 | 90.70 | -0.1 | 619 | -0.01% |
|
| 2023/10/13 | 4 | 92.08 | 0.1 | 91.30 | 90.90 | 4 | 624 | 0.63% |
|
| 2023/10/12 | 0 | 0.00 | 5.3 | 91.75 | 91.50 | -5.3 | 612 | -0.87% |
|
| 2023/10/11 | 4.4 | 91.09 | 46 | 90.50 | 90.70 | -41.6 | 587 | -7.08% |
|
| 2023/10/06 | 0 | 0.00 | 0 | 85.20 | 84.80 | 0 | 534 | 0.00% |
|
| 2023/10/05 | 0 | 0.00 | 1 | 84.50 | 84.80 | -1 | 538 | -0.19% |
|
| 2023/10/04 | 0.4 | 84.20 | 0 | 0.00 | 84.20 | 0.4 | 542 | 0.07% |
|
| 2023/10/03 | 0 | 84.90 | 0 | 0.00 | 84.60 | 0 | 548 | 0.00% |
|
| 2023/10/02 | 1.2 | 85.32 | 1 | 85.70 | 85.30 | 0.2 | 562 | 0.04% |
|
| 2023/09/28 | 3 | 84.37 | 0 | 0.00 | 84.30 | 3 | 589 | 0.51% |
|
| 2023/09/27 | 5 | 84.52 | 0 | 0.00 | 84.20 | 5 | 607 | 0.82% |
|
| 2023/09/26 | 2 | 84.70 | 0 | 0.00 | 84.70 | 2 | 636 | 0.31% |
|
| 2023/09/25 | 1.1 | 85.40 | 0 | 0.00 | 86.40 | 1.1 | 640 | 0.16% |
|
| 2023/09/22 | 3 | 84.03 | 2 | 84.10 | 84.50 | 1 | 643 | 0.16% |
|
| 2023/09/21 | 3 | 84.23 | 0 | 0.00 | 84.30 | 3 | 648 | 0.46% |
|
| 2023/09/19 | 1 | 87.00 | 1 | 86.50 | 86.50 | 0 | 656 | 0.00% |
|
| 2023/09/15 | 0.2 | 86.80 | 1 | 87.30 | 87.20 | -0.8 | 675 | -0.12% |
|
| 2023/09/14 | 0 | 0.00 | 4 | 87.00 | 87.10 | -4 | 676 | -0.59% |
|
| 2023/09/13 | 1 | 86.70 | 2 | 87.10 | 86.60 | -1 | 687 | -0.15% |
|
| 2023/09/08 | 3 | 86.17 | 2 | 86.20 | 86.10 | 1 | 814 | 0.12% |
|
| 2023/09/06 | 2 | 87.15 | 0 | 0.00 | 87.40 | 2 | 918 | 0.22% |
|
| 2023/09/05 | 1 | 86.60 | 0 | 0.00 | 86.40 | 1 | 942 | 0.11% |
|
| 2023/09/04 | 1 | 86.00 | 0 | 0.00 | 86.00 | 1 | 953 | 0.10% |
|
| 2023/08/31 | 0.1 | 86.00 | 0 | 0.00 | 86.20 | 0.1 | 985 | 0.01% |
|
| 2023/08/30 | 2 | 89.95 | 2 | 90.00 | 90.10 | 0 | 973 | 0.00% |
|
| 2023/08/29 | 0 | 90.70 | 1 | 90.58 | 90.40 | -1 | 979 | -0.10% |
|
| 2023/08/28 | 0 | 0.00 | 1 | 89.80 | 89.50 | -1 | 1,001 | -0.10% |
|
| 2023/08/25 | 0 | 0.00 | 1 | 90.70 | 90.20 | -1 | 997 | -0.10% |
|
| 2023/08/24 | 7 | 90.79 | 0 | 0.00 | 90.70 | 7 | 994 | 0.70% |
|
| 2023/08/22 | 0 | 0.00 | 0.4 | 89.00 | 89.20 | -0.4 | 984 | -0.05% |
|
| 2023/08/21 | 0 | 0.00 | 2 | 89.80 | 89.50 | -2 | 979 | -0.20% |
|
| 2023/08/18 | 0 | 0.00 | 4 | 88.90 | 88.70 | -4 | 974 | -0.41% |
|
| 2023/08/17 | 0 | 0.00 | 4 | 88.00 | 87.90 | -4 | 971 | -0.41% |
|
| 2023/08/16 | 0 | 86.40 | 4 | 86.48 | 86.40 | -4 | 974 | -0.41% |
|
| 2023/08/15 | 0.4 | 86.70 | 0 | 0.00 | 86.60 | 0.4 | 979 | 0.04% |
|
| 2023/08/14 | 1 | 85.70 | 0 | 0.00 | 85.80 | 1 | 982 | 0.10% |
|
| 2023/08/11 | 0 | 87.60 | 1 | 87.20 | 87.20 | -1 | 980 | -0.10% |
|
| 2023/08/10 | 1 | 87.80 | 0 | 0.00 | 87.70 | 1 | 978 | 0.10% |
|
| 2023/08/08 | 1 | 89.10 | 0 | 0.00 | 88.90 | 1 | 968 | 0.10% |
|
| 2023/08/07 | 1 | 90.00 | 0 | 0.00 | 90.10 | 1 | 958 | 0.10% |
|
| 2023/08/02 | 0.1 | 90.40 | 0.2 | 90.85 | 90.20 | -0.1 | 950 | -0.01% |
|
| 2023/08/01 | 3 | 90.97 | 0.1 | 91.10 | 90.90 | 2.9 | 945 | 0.31% |
|
| 2023/07/31 | 2 | 91.41 | 0 | 0.00 | 91.10 | 2 | 943 | 0.22% |
|
| 2023/07/28 | 6.1 | 91.94 | 0 | 0.00 | 91.90 | 6.1 | 934 | 0.65% |
|
| 2023/07/26 | 5.1 | 91.70 | 0 | 91.60 | 91.50 | 5.1 | 929 | 0.55% |
|
| 2023/07/25 | 0.2 | 90.10 | 0 | 0.00 | 90.70 | 0.2 | 934 | 0.02% |
|
| 2023/07/24 | 0 | 90.00 | 0 | 90.10 | 89.80 | 0 | 930 | 0.00% |
|
| 2023/07/21 | 0 | 92.00 | 12 | 91.73 | 91.40 | -12 | 921 | -1.30% |
|
| 2023/07/20 | 3 | 91.87 | 0 | 0.00 | 92.00 | 3 | 925 | 0.32% |
|
| 2023/07/19 | 1.4 | 92.74 | 0 | 94.10 | 91.80 | 1.3 | 923 | 0.15% |
|
| 2023/07/18 | 1 | 94.10 | 1 | 93.80 | 93.90 | 0 | 914 | 0.00% |
|
| 2023/07/17 | 1 | 94.90 | 4 | 95.05 | 95.50 | -3 | 907 | -0.33% |
|
| 2023/07/14 | 0 | 0.00 | 1 | 93.80 | 93.50 | -1 | 901 | -0.11% |
|
| 2023/07/13 | 5 | 93.70 | 1 | 93.60 | 93.40 | 4 | 906 | 0.44% |
|
| 2023/07/12 | 0.1 | 93.10 | 2 | 92.90 | 92.90 | -1.9 | 900 | -0.21% |
|
| 2023/07/10 | 0 | 93.00 | 0 | 0.00 | 92.50 | 0 | 921 | 0.00% |
|
| 2023/07/07 | 5 | 92.90 | 1 | 92.70 | 93.20 | 4 | 945 | 0.43% |
|
| 2023/07/06 | 13.1 | 94.59 | 1 | 94.10 | 94.10 | 12.1 | 943 | 1.28% |
|
| 2023/07/05 | 1 | 97.40 | 0 | 0.00 | 96.80 | 1 | 924 | 0.11% |
|
| 2023/07/04 | 0 | 0.00 | 14 | 97.25 | 98.00 | -14 | 907 | -1.54% |
|
| 2023/07/03 | 0 | 0.00 | 3 | 95.20 | 95.20 | -3 | 880 | -0.34% |
|
| 2023/06/30 | 2 | 95.00 | 1 | 95.00 | 95.10 | 1 | 878 | 0.11% |
|
| 2023/06/29 | 0 | 0.00 | 0 | 94.10 | 94.40 | 0 | 874 | 0.00% |
|
| 2023/06/28 | 2 | 93.20 | 0.1 | 93.20 | 93.10 | 1.9 | 872 | 0.22% |
|
| 2023/06/27 | 5 | 94.16 | 0 | 0.00 | 93.00 | 5 | 877 | 0.57% |
|
| 2023/06/26 | 5 | 94.20 | 0 | 0.00 | 95.20 | 5 | 869 | 0.57% |
|
| 2023/06/21 | 3 | 93.90 | 0 | 94.10 | 93.90 | 3 | 877 | 0.34% |
|
| 2023/06/20 | 8 | 94.10 | 0 | 0.00 | 93.50 | 8 | 877 | 0.91% |
|
| 2023/06/19 | 0 | 94.10 | 0 | 0.00 | 93.00 | 0 | 877 | 0.00% |
|
| 2023/06/16 | 10 | 94.90 | 0 | 0.00 | 94.20 | 10 | 867 | 1.15% |
|
| 2023/06/15 | 3 | 94.80 | 2 | 94.95 | 94.90 | 1 | 853 | 0.12% |
|
| 2023/06/14 | 6 | 95.10 | 5 | 96.60 | 93.80 | 1 | 836 | 0.12% |
|
| 2023/06/13 | 1.1 | 97.03 | 3.4 | 97.98 | 97.30 | -2.3 | 763 | -0.30% |
|
| 2023/06/12 | 1.1 | 95.86 | 4.6 | 97.97 | 98.40 | -3.5 | 721 | -0.49% |
|
| 2023/06/09 | 2 | 93.55 | 21.1 | 93.63 | 93.90 | -19.1 | 660 | -2.90% |
|
| 2023/06/08 | 1 | 92.30 | 1.1 | 92.48 | 92.10 | -0.1 | 641 | -0.01% |
|
| 2023/06/07 | 0.2 | 92.50 | 3 | 92.53 | 92.70 | -2.9 | 647 | -0.44% |
|
| 2023/06/06 | 10 | 91.70 | 1.2 | 91.98 | 91.80 | 8.8 | 652 | 1.34% |
|
| 2023/06/05 | 0 | 0.00 | 3 | 91.33 | 91.30 | -3 | 662 | -0.45% |
|
| 2023/06/02 | 2 | 90.50 | 1 | 91.40 | 90.50 | 1 | 666 | 0.15% |
|
| 2023/06/01 | 0 | 91.30 | 5 | 90.94 | 91.60 | -5 | 661 | -0.75% |
|
| 2023/05/31 | 0 | 0.00 | 1 | 89.50 | 89.60 | -1 | 635 | -0.16% |
|
| 2023/05/30 | 0 | 0.00 | 1 | 88.80 | 88.80 | -1 | 647 | -0.15% |
|
| 2023/05/29 | 0 | 88.60 | 0 | 0.00 | 88.60 | 0 | 664 | 0.00% |
|
| 2023/05/26 | 0 | 88.00 | 0 | 0.00 | 87.90 | 0 | 685 | 0.00% |
|
| 2023/05/25 | 0 | 88.60 | 0 | 0.00 | 88.30 | 0 | 684 | 0.00% |
|
| 2023/05/24 | 1 | 88.40 | 0 | 0.00 | 88.60 | 1 | 688 | 0.15% |
|
| 2023/05/22 | 0.2 | 90.00 | 0 | 0.00 | 89.10 | 0.2 | 701 | 0.03% |
|
| 2023/05/19 | 0 | 0.00 | 2 | 88.85 | 89.10 | -2 | 696 | -0.29% |
|
| 2023/05/18 | 1 | 88.20 | 0.1 | 88.10 | 88.10 | 0.9 | 690 | 0.13% |
|
| 2023/05/17 | 0 | 0.00 | 0 | 87.70 | 87.40 | 0 | 688 | 0.00% |
|
| 2023/05/16 | 0 | 0.00 | 0.1 | 87.10 | 86.90 | -0.1 | 686 | -0.01% |
|
| 2023/05/15 | 0.2 | 86.20 | 0 | 0.00 | 86.20 | 0.2 | 687 | 0.03% |
|
| 2023/05/12 | 0.1 | 86.00 | 0 | 86.80 | 86.70 | 0.1 | 692 | 0.01% |
|
| 2023/05/11 | 0 | 0.00 | 1 | 85.80 | 85.80 | -1 | 693 | -0.14% |
|
| 2023/05/10 | 0 | 0.00 | 4 | 87.28 | 87.10 | -4 | 694 | -0.58% |
|
| 2023/05/09 | 0 | 0.00 | 0.1 | 87.20 | 86.90 | -0.1 | 701 | -0.02% |
|
| 2023/05/08 | 1 | 86.90 | 2 | 86.90 | 86.90 | -1 | 708 | -0.14% |
|
| 2023/05/05 | 2.1 | 86.09 | 0 | 0.00 | 86.00 | 2.1 | 715 | 0.30% |
|
| 2023/05/04 | 2 | 85.10 | 2 | 85.40 | 85.70 | 0 | 723 | 0.00% |
|
| 2023/04/28 | 9 | 86.14 | 0 | 0.00 | 86.10 | 9 | 737 | 1.22% |
|
| 2023/04/26 | 3 | 86.20 | 0 | 0.00 | 86.70 | 3 | 729 | 0.41% |
|
| 2023/04/25 | 0 | 85.70 | 0 | 0.00 | 86.20 | 0 | 722 | 0.00% |
|
| 2023/04/21 | 4 | 87.50 | 0 | 0.00 | 86.80 | 4 | 711 | 0.56% |
|
| 2023/04/20 | 2 | 88.65 | 0 | 88.60 | 88.10 | 2 | 709 | 0.28% |
|
| 2023/04/19 | 1 | 89.30 | 0 | 0.00 | 88.70 | 1 | 709 | 0.14% |
|
| 2023/04/18 | 1 | 89.60 | 3 | 89.70 | 89.50 | -2 | 703 | -0.28% |
|
| 2023/04/17 | 0 | 0.00 | 0 | 91.10 | 90.80 | 0 | 691 | 0.00% |
|
| 2023/04/14 | 0 | 0.00 | 0 | 90.90 | 91.00 | 0 | 690 | 0.00% |
|
| 2023/04/13 | 20 | 91.00 | 5.1 | 91.18 | 90.50 | 15 | 680 | 2.20% |
|
| 2023/04/12 | 5.3 | 90.71 | 7 | 90.79 | 91.00 | -1.7 | 666 | -0.25% |
|
| 2023/04/11 | 0 | 89.20 | 1.4 | 89.55 | 89.60 | -1.4 | 638 | -0.21% |
|
| 2023/04/10 | 0.1 | 89.40 | 0 | 0.00 | 89.10 | 0.1 | 630 | 0.01% |
|
| 2023/04/07 | 0 | 88.40 | 0 | 0.00 | 88.10 | 0 | 622 | 0.00% |
|
| 2023/04/06 | 0 | 0.00 | 4 | 88.53 | 88.40 | -4 | 619 | -0.65% |
|
| 2023/03/31 | 1 | 88.20 | 0 | 0.00 | 88.20 | 1 | 621 | 0.16% |
|
| 2023/03/30 | 0 | 88.30 | 0 | 0.00 | 88.00 | 0 | 621 | 0.00% |
|
| 2023/03/29 | 5.2 | 87.82 | 0 | 0.00 | 88.30 | 5.2 | 624 | 0.83% |
|
| 2023/03/28 | 1 | 87.70 | 0 | 0.00 | 87.40 | 1 | 627 | 0.16% |
|
| 2023/03/27 | 0 | 0.00 | 1 | 89.10 | 89.20 | -1 | 625 | -0.16% |
|
| 2023/03/24 | 1.1 | 88.81 | 7 | 88.90 | 88.80 | -5.9 | 631 | -0.93% |
|
| 2023/03/23 | 0 | 0.00 | 1 | 88.00 | 88.00 | -1 | 622 | -0.16% |
|
| 2023/03/22 | 0 | 0.00 | 1 | 87.60 | 87.30 | -1 | 620 | -0.16% |
|
| 2023/03/21 | 0 | 0.00 | 5 | 87.02 | 86.90 | -5 | 622 | -0.80% |
|
| 2023/03/20 | 1 | 86.30 | 1 | 85.70 | 86.30 | 0 | 623 | 0.00% |
|
| 2023/03/17 | 0.1 | 85.00 | 0 | 0.00 | 85.40 | 0.1 | 633 | 0.02% |
|
| 2023/03/14 | 2 | 85.40 | 0 | 86.20 | 85.50 | 2 | 726 | 0.27% |
|
| 2023/03/13 | 6 | 85.87 | 0 | 0.00 | 86.40 | 6 | 738 | 0.82% |
|
| 2023/03/10 | 0.1 | 86.33 | 2 | 86.50 | 86.40 | -2 | 752 | -0.26% |
|
| 2023/03/09 | 2 | 88.45 | 0 | 0.00 | 88.40 | 2 | 749 | 0.27% |
|
| 2023/03/08 | 3 | 88.57 | 6 | 88.53 | 88.80 | -3 | 758 | -0.40% |
|
| 2023/03/07 | 2 | 87.00 | 1.1 | 86.96 | 87.20 | 0.9 | 759 | 0.12% |
|
| 2023/03/06 | 8 | 87.03 | 0 | 0.00 | 86.90 | 8 | 752 | 1.06% |
|
| 2023/03/03 | 1 | 86.40 | 8 | 86.30 | 86.00 | -7 | 752 | -0.93% |
|
| 2023/03/02 | 1 | 86.40 | 7 | 87.13 | 86.50 | -6 | 751 | -0.80% |
|
| 2023/03/01 | 6 | 86.10 | 11 | 86.30 | 86.90 | -5 | 744 | -0.67% |
|
| 2023/02/24 | 0 | 0.00 | 17 | 85.22 | 85.20 | -17 | 732 | -2.32% |
|
| 2023/02/21 | 0 | 0.00 | 0 | 84.50 | 84.40 | 0 | 761 | 0.00% |
|
| 2023/02/20 | 10 | 84.40 | 4 | 84.80 | 84.80 | 6 | 773 | 0.78% |
|
| 2023/02/17 | 0 | 0.00 | 1 | 83.90 | 84.00 | -1 | 775 | -0.13% |
|
| 2023/02/16 | 0 | 0.00 | 0 | 83.50 | 83.70 | 0 | 792 | 0.00% |
|
| 2023/02/13 | 0 | 83.50 | 3 | 83.47 | 83.50 | -3 | 917 | -0.32% |
|
| 2023/02/10 | 1 | 82.90 | 1 | 83.10 | 82.90 | 0 | 927 | 0.00% |
|
| 2023/02/08 | 0 | 85.00 | 0 | 83.50 | 83.30 | 0 | 944 | 0.00% |
|
| 2023/02/06 | 2 | 83.80 | 1 | 84.00 | 84.00 | 1 | 946 | 0.11% |
|
| 2023/02/03 | 14 | 83.13 | 0 | 0.00 | 83.30 | 14 | 948 | 1.48% |
|
| 2023/02/02 | 24 | 82.27 | 0 | 0.00 | 82.90 | 24 | 956 | 2.51% |
|
| 2023/01/31 | 3 | 81.30 | 0 | 0.00 | 81.30 | 3 | 992 | 0.30% |
|
| 2023/01/30 | 4 | 80.73 | 1 | 80.60 | 80.90 | 3 | 997 | 0.30% |
|
| 2023/01/17 | 2 | 79.20 | 0.1 | 79.21 | 79.20 | 1.9 | 1,005 | 0.19% |
|
| 2023/01/16 | 0 | 0.00 | 1 | 80.30 | 79.50 | -1 | 1,013 | -0.10% |
|
| 2023/01/12 | 1 | 79.70 | 0 | 0.00 | 79.70 | 1 | 1,070 | 0.09% |
|
| 2023/01/10 | 0 | 0.00 | 1 | 80.50 | 80.50 | -1 | 1,153 | -0.09% |
|
| 2023/01/09 | 0 | 0.00 | 1.1 | 79.91 | 80.00 | -1.1 | 1,190 | -0.09% |
|
| 2023/01/06 | 0.1 | 79.11 | 0 | 0.00 | 79.00 | 0.1 | 1,236 | 0.01% |
|
| 2023/01/05 | 0 | 79.90 | 1 | 79.30 | 79.40 | -1 | 1,253 | -0.08% |
|
| 2023/01/03 | 0 | 0.00 | 2 | 79.20 | 80.70 | -2 | 1,284 | -0.16% |
|
| 2022/12/29 | 0.1 | 77.80 | 0 | 0.00 | 79.20 | 0.1 | 1,345 | 0.01% |
|
| 2022/12/26 | 2 | 79.40 | 0 | 0.00 | 79.30 | 2 | 1,414 | 0.14% |
|
| 2022/12/23 | 0.1 | 79.00 | 0 | 0.00 | 79.50 | 0.1 | 1,434 | 0.01% |
|
| 2022/12/22 | 1 | 79.70 | 0 | 0.00 | 79.00 | 1 | 1,451 | 0.07% |
|
| 2022/12/21 | 2.4 | 79.35 | 0 | 0.00 | 79.20 | 2.4 | 1,467 | 0.16% |
|
| 2022/12/20 | 3 | 80.93 | 1 | 80.50 | 79.50 | 2 | 1,486 | 0.13% |
|
| 2022/12/19 | 0.1 | 80.20 | 1 | 80.00 | 80.40 | -0.9 | 1,513 | -0.06% |
|
| 2022/12/16 | 1 | 79.90 | 0 | 0.00 | 80.60 | 1 | 1,532 | 0.07% |
|
| 2022/12/14 | 1 | 81.00 | 1 | 80.90 | 81.00 | 0 | 1,575 | 0.00% |
|
| 2022/12/12 | 4 | 81.35 | 0 | 0.00 | 80.90 | 4 | 1,598 | 0.25% |
|
| 2022/12/09 | 0 | 0.00 | 1 | 81.60 | 81.10 | -1 | 1,645 | -0.06% |
|
| 2022/12/08 | 0 | 0.00 | 2.1 | 81.86 | 82.10 | -2.1 | 1,730 | -0.12% |
|
| 2022/12/07 | 5 | 81.20 | 4 | 81.08 | 81.00 | 1 | 1,760 | 0.06% |
|
| 2022/12/06 | 27.3 | 82.14 | 0.1 | 81.70 | 81.40 | 27.3 | 1,799 | 1.51% |
|
| 2022/12/05 | 3.5 | 89.59 | 2 | 90.20 | 88.90 | 1.5 | 1,749 | 0.09% |
|
| 2022/12/02 | 3 | 89.07 | 6 | 89.58 | 89.80 | -3 | 1,787 | -0.17% |
|
| 2022/12/01 | 3 | 88.57 | 3.1 | 88.63 | 88.40 | -0.1 | 1,828 | 0.00% |
|
| 2022/11/30 | 2 | 88.90 | 8 | 88.91 | 88.00 | -6 | 1,895 | -0.32% |
|
| 2022/11/29 | 6.2 | 88.06 | 14 | 88.21 | 88.90 | -7.8 | 1,877 | -0.42% |
|
| 2022/11/28 | 2 | 85.45 | 1 | 85.90 | 85.70 | 1 | 1,851 | 0.05% |
|
| 2022/11/25 | 4 | 85.55 | 3 | 86.47 | 85.10 | 1 | 1,866 | 0.05% |
|
| 2022/11/24 | 1 | 85.40 | 4 | 86.10 | 86.30 | -3 | 1,878 | -0.16% |
|
| 2022/11/22 | 3 | 86.97 | 1 | 87.40 | 86.80 | 2 | 1,872 | 0.11% |
|
| 2022/11/21 | 0.1 | 86.80 | 2 | 87.05 | 87.30 | -1.9 | 1,870 | -0.10% |
|
| 2022/11/18 | 7 | 86.96 | 5 | 85.42 | 85.50 | 2 | 1,880 | 0.11% |
|
| 2022/11/17 | 0 | 0.00 | 8 | 86.53 | 87.20 | -8 | 1,891 | -0.42% |
|
| 2022/11/15 | 0 | 0.00 | 2 | 86.45 | 85.80 | -2 | 1,897 | -0.11% |
|
| 2022/11/14 | 0 | 0.00 | 15 | 85.50 | 86.10 | -15 | 1,893 | -0.79% |
|
| 2022/11/11 | 6 | 84.83 | 3.5 | 84.90 | 84.70 | 2.5 | 1,883 | 0.13% |
|
| 2022/11/10 | 4 | 84.20 | 6 | 84.62 | 84.00 | -2 | 1,870 | -0.11% |
|
| 2022/11/09 | 5.1 | 84.28 | 12 | 85.16 | 84.90 | -6.9 | 1,867 | -0.37% |
|
| 2022/11/08 | 2.1 | 81.75 | 2 | 82.45 | 81.50 | 0.1 | 1,814 | 0.01% |
|
| 2022/11/07 | 2 | 81.15 | 2 | 81.95 | 81.00 | 0 | 1,826 | 0.00% |
|
| 2022/11/04 | 4 | 79.83 | 1 | 80.00 | 80.20 | 3 | 1,851 | 0.16% |
|
| 2022/11/03 | 1 | 79.50 | 4 | 80.45 | 80.80 | -3 | 1,854 | -0.16% |
|
| 2022/11/02 | 1.1 | 79.61 | 2 | 80.40 | 80.50 | -0.9 | 1,865 | -0.05% |
|
| 2022/11/01 | 1 | 79.20 | 2 | 80.45 | 80.20 | -1 | 1,872 | -0.05% |
|
| 2022/10/31 | 3 | 78.83 | 1 | 79.99 | 78.70 | 2 | 1,883 | 0.11% |
|
| 2022/10/28 | 29 | 80.72 | 10.3 | 77.92 | 78.00 | 18.7 | 1,891 | 0.99% |
|
| 2022/10/27 | 0 | 82.90 | 0 | 0.00 | 82.80 | 0 | 1,873 | 0.00% |
|
| 2022/10/26 | 1 | 82.90 | 3 | 82.73 | 81.90 | -2 | 1,908 | -0.10% |
|
| 2022/10/25 | 21 | 82.52 | 8 | 82.68 | 82.00 | 13 | 1,999 | 0.65% |
|
| 2022/10/24 | 2.2 | 85.23 | 11 | 86.08 | 84.00 | -8.8 | 2,031 | -0.43% |
|
| 2022/10/21 | 4.3 | 85.14 | 1.1 | 85.05 | 84.30 | 3.2 | 2,019 | 0.16% |
|
| 2022/10/20 | 20 | 86.10 | 4 | 87.23 | 86.60 | 16 | 1,997 | 0.80% |
|
| 2022/10/19 | 15 | 89.65 | 3 | 89.10 | 88.50 | 12 | 1,961 | 0.61% |
|
| 2022/10/18 | 3 | 89.00 | 15 | 88.96 | 89.50 | -12 | 1,922 | -0.62% |
|
| 2022/10/17 | 10.1 | 85.86 | 2 | 85.70 | 86.40 | 8.1 | 1,875 | 0.43% |
|
| 2022/10/14 | 3 | 88.53 | 7.1 | 88.96 | 90.00 | -4.1 | 1,834 | -0.22% |
|
| 2022/10/13 | 7.1 | 85.15 | 4 | 85.20 | 83.40 | 3.1 | 1,788 | 0.17% |
|
| 2022/10/12 | 9 | 85.24 | 7 | 86.01 | 86.20 | 2 | 1,769 | 0.11% |
|
| 2022/10/11 | 12.1 | 86.50 | 9 | 86.94 | 86.70 | 3.1 | 1,749 | 0.17% |
|
| 2022/10/07 | 2 | 90.15 | 4 | 90.23 | 89.30 | -2 | 1,736 | -0.12% |
|
| 2022/10/06 | 8.1 | 89.22 | 9 | 89.33 | 90.10 | -0.9 | 1,712 | -0.05% |
|
| 2022/10/05 | 24.4 | 87.48 | 14 | 87.33 | 88.20 | 10.4 | 1,678 | 0.62% |
|
| 2022/10/04 | 1 | 84.40 | 3 | 84.13 | 84.40 | -2 | 1,644 | -0.12% |
|
| 2022/10/03 | 11 | 82.26 | 2 | 82.50 | 82.60 | 9 | 1,635 | 0.55% |
|
| 2022/09/30 | 14 | 84.14 | 0 | 0.00 | 85.20 | 14 | 1,612 | 0.87% |
|
| 2022/09/29 | 0 | 0.00 | 4 | 86.13 | 86.60 | -4 | 1,599 | -0.25% |
|
| 2022/09/28 | 14 | 85.08 | 0 | 0.00 | 84.80 | 14 | 1,587 | 0.88% |
|
| 2022/09/27 | 6 | 86.93 | 3 | 87.63 | 88.20 | 3 | 1,583 | 0.19% |
|
| 2022/09/26 | 2.2 | 85.98 | 0 | 0.00 | 85.00 | 2.2 | 1,566 | 0.14% |
|
| 2022/09/23 | 0 | 89.70 | 1 | 90.30 | 89.50 | -1 | 1,542 | -0.06% |
|
| 2022/09/22 | 11 | 89.51 | 4 | 89.15 | 89.40 | 7 | 1,526 | 0.46% |
|
| 2022/09/21 | 14 | 89.56 | 3 | 90.97 | 89.40 | 11 | 1,505 | 0.73% |
|
| 2022/09/20 | 22.1 | 91.95 | 1.1 | 91.59 | 91.80 | 21 | 1,457 | 1.44% |
|
| 2022/09/19 | 10 | 91.30 | 1.1 | 91.49 | 91.50 | 8.9 | 1,448 | 0.61% |
|
| 2022/09/16 | 1 | 93.01 | 12 | 92.93 | 92.30 | -11 | 1,426 | -0.77% |
|
| 2022/09/15 | 6.1 | 93.06 | 4 | 92.50 | 91.50 | 2.1 | 1,379 | 0.15% |
|
| 2022/09/14 | 5 | 90.52 | 9 | 91.16 | 90.80 | -4 | 1,283 | -0.31% |
|
| 2022/09/13 | 2 | 90.76 | 17 | 91.19 | 91.70 | -15 | 1,242 | -1.21% |
|
| 2022/09/12 | 1 | 89.70 | 11 | 89.90 | 89.10 | -10 | 1,189 | -0.84% |
|
| 2022/09/08 | 6 | 88.30 | 14 | 89.08 | 89.20 | -8 | 1,155 | -0.69% |
|
| 2022/09/07 | 13 | 86.99 | 8.2 | 86.88 | 88.40 | 4.9 | 1,104 | 0.44% |
|
| 2022/09/06 | 20.2 | 86.56 | 26 | 87.32 | 87.60 | -5.8 | 1,043 | -0.56% |
|
| 2022/09/02 | 0 | 84.50 | 0 | 0.00 | 84.10 | 0 | 958 | 0.00% |
|
| 2022/09/01 | 0 | 0.00 | 2.1 | 84.41 | 85.00 | -2.1 | 950 | -0.22% |
|
| 2022/08/31 | 22.1 | 83.90 | 6 | 83.12 | 84.40 | 16.1 | 931 | 1.73% |
|
| 2022/08/30 | 2 | 80.50 | 2 | 81.30 | 81.50 | 0 | 908 | 0.00% |
|
| 2022/08/29 | 1.1 | 79.18 | 0 | 0.00 | 79.90 | 1.1 | 912 | 0.12% |
|
| 2022/08/26 | 16 | 81.18 | 2 | 81.15 | 81.10 | 14 | 906 | 1.54% |
|
| 2022/08/25 | 2 | 80.75 | 5 | 80.58 | 80.70 | -3 | 901 | -0.33% |
|
| 2022/08/24 | 1 | 83.00 | 0 | 0.00 | 83.40 | 1 | 875 | 0.11% |
|
| 2022/08/23 | 6 | 82.87 | 0 | 0.00 | 82.60 | 6 | 851 | 0.70% |
|
| 2022/08/22 | 9 | 86.38 | 2 | 85.85 | 85.40 | 7 | 827 | 0.85% |
|
| 2022/08/19 | 0.1 | 85.80 | 7 | 86.06 | 85.90 | -6.9 | 813 | -0.85% |
|
| 2022/08/18 | 1 | 85.80 | 0 | 0.00 | 85.80 | 1 | 803 | 0.12% |
|
| 2022/08/17 | 3 | 86.17 | 0 | 0.00 | 85.20 | 3 | 795 | 0.38% |
|
| 2022/08/16 | 1 | 85.80 | 2 | 84.80 | 86.40 | -1 | 779 | -0.13% |
|
| 2022/08/15 | 5 | 83.50 | 2 | 83.25 | 83.50 | 3 | 750 | 0.40% |
|
| 2022/08/12 | 3 | 85.37 | 5 | 85.46 | 84.60 | -2 | 735 | -0.27% |
|
| 2022/08/11 | 4 | 84.15 | 8 | 84.55 | 84.80 | -4 | 712 | -0.56% |
|
| 2022/08/10 | 1 | 83.20 | 4 | 82.88 | 83.00 | -3 | 676 | -0.44% |
|
| 2022/08/09 | 2 | 82.30 | 1.1 | 82.66 | 82.60 | 0.9 | 666 | 0.14% |
|
| 2022/08/08 | 24.1 | 82.19 | 1 | 82.30 | 82.00 | 23.1 | 654 | 3.53% |
|
| 2022/08/05 | 4 | 81.25 | 8 | 81.81 | 82.20 | -4 | 643 | -0.62% |
|
| 2022/08/04 | 6 | 80.43 | 3 | 81.40 | 80.50 | 3 | 624 | 0.48% |
|
| 2022/08/03 | 4 | 81.25 | 2 | 81.29 | 80.50 | 2 | 598 | 0.34% |
|
| 2022/08/02 | 3 | 80.43 | 0.3 | 80.80 | 80.20 | 2.7 | 572 | 0.47% |
|
| 2022/08/01 | 6.1 | 82.01 | 3 | 83.03 | 83.20 | 3.1 | 535 | 0.57% |
|
| 2022/07/29 | 1.3 | 78.35 | 10 | 77.98 | 80.70 | -8.7 | 436 | -1.99% |
|
| 2022/07/27 | 2 | 72.75 | 0 | 0.00 | 73.70 | 2 | 404 | 0.49% |
|
| 2022/07/20 | 5 | 74.60 | 0 | 0.00 | 74.20 | 5 | 413 | 1.21% |
|
| 2022/07/18 | 0 | 0.00 | 4 | 73.08 | 73.20 | -4 | 413 | -0.97% |
|
| 2022/07/14 | 0.1 | 72.40 | 1 | 72.30 | 72.20 | -0.9 | 422 | -0.21% |
|
| 2022/07/13 | 0 | 72.00 | 1 | 72.60 | 72.60 | -1 | 420 | -0.23% |
|
| 2022/07/12 | 0 | 0.00 | 2 | 69.40 | 69.60 | -2 | 413 | -0.48% |
|
| 2022/07/07 | 0.1 | 68.95 | 0 | 70.10 | 70.20 | 0.1 | 403 | 0.02% |
|
| 2022/07/06 | 0.2 | 69.88 | 0 | 0.00 | 68.50 | 0.2 | 396 | 0.04% |
|
| 2022/07/05 | 18 | 69.69 | 0 | 0.00 | 69.00 | 18 | 391 | 4.60% |
|
| 2022/07/04 | 15 | 71.50 | 0 | 0.00 | 71.00 | 15 | 373 | 4.02% |
|
| 2022/07/01 | 0 | 74.83 | 1 | 72.60 | 72.10 | -1 | 368 | -0.26% |
|
| 2022/06/30 | 0 | 78.20 | 0 | 0.00 | 76.90 | 0 | 357 | 0.00% |
|
| 2022/06/29 | 0 | 0.00 | 1.1 | 79.41 | 79.80 | -1.1 | 349 | -0.30% |
|
| 2022/06/28 | 0 | 0.00 | 1 | 80.20 | 79.70 | -1 | 369 | -0.27% |
|
| 2022/06/27 | 2 | 80.30 | 1 | 80.30 | 80.70 | 1 | 372 | 0.27% |
|
| 2022/06/23 | 1 | 77.61 | 2 | 78.10 | 78.20 | -1 | 366 | -0.27% |
|
| 2022/06/22 | 0 | 78.40 | 0 | 0.00 | 78.10 | 0 | 362 | 0.00% |
|
| 2022/06/20 | 0 | 0.00 | 2 | 78.30 | 78.10 | -2 | 365 | -0.55% |
|
| 2022/06/17 | 0.2 | 80.20 | 1 | 80.30 | 80.60 | -0.8 | 358 | -0.22% |
|
| 2022/06/16 | 1 | 82.00 | 0 | 0.00 | 80.20 | 1 | 361 | 0.28% |
|
| 2022/06/14 | 0 | 0.00 | 1 | 80.30 | 80.50 | -1 | 378 | -0.26% |
|
| 2022/06/09 | 0 | 0.00 | 1 | 82.80 | 83.00 | -1 | 394 | -0.25% |
|
| 2022/06/08 | 2 | 83.00 | 0 | 0.00 | 82.90 | 2 | 396 | 0.50% |
|
| 2022/06/06 | 0 | 0.00 | 2 | 81.60 | 81.60 | -2 | 392 | -0.51% |
|
| 2022/06/01 | 0 | 0.00 | 1 | 82.10 | 82.10 | -1 | 416 | -0.24% |
|
| 2022/05/31 | 0.5 | 81.90 | 0 | 0.00 | 82.20 | 0.5 | 416 | 0.12% |
|
| 2022/05/30 | 0 | 0.00 | 2 | 81.60 | 81.70 | -2 | 415 | -0.48% |
|
| 2022/05/18 | 0 | 0.00 | 3 | 79.10 | 79.40 | -3 | 476 | -0.63% |
|
| 2022/05/16 | 1 | 78.12 | 0 | 0.00 | 78.50 | 1 | 488 | 0.21% |
|
| 2022/05/13 | 0 | 79.40 | 0 | 0.00 | 79.00 | 0 | 496 | 0.00% |
|
| 2022/05/12 | 1 | 79.99 | 0 | 0.00 | 79.00 | 1 | 524 | 0.19% |
|
| 2022/05/11 | 4 | 80.20 | 0 | 0.00 | 80.10 | 4 | 549 | 0.73% |
|
| 2022/05/09 | 0 | 0.00 | 2 | 80.90 | 81.10 | -2 | 550 | -0.36% |
|
| 2022/05/05 | 0 | 0.00 | 1 | 84.40 | 83.70 | -1 | 565 | -0.18% |
|
| 2022/05/04 | 0 | 0.00 | 0 | 84.00 | 83.50 | 0 | 557 | -0.01% |
|
| 2022/04/28 | 1 | 80.50 | 0 | 0.00 | 80.50 | 1 | 562 | 0.18% |
|
| 2022/04/27 | 2.1 | 80.01 | 1 | 80.50 | 80.40 | 1.1 | 563 | 0.19% |
|
| 2022/04/26 | 0 | 0.00 | 0.3 | 82.00 | 82.00 | -0.3 | 562 | -0.05% |
|
| 2022/04/19 | 0 | 0.00 | 0.1 | 81.10 | 81.20 | -0.1 | 575 | -0.01% |
|
| 2022/04/15 | 0 | 81.10 | 0 | 0.00 | 80.50 | 0 | 585 | 0.00% |
|
| 2022/04/13 | 0 | 0.00 | 0.1 | 81.50 | 81.40 | -0.1 | 614 | -0.01% |
|
| 2022/04/12 | 0.1 | 80.81 | 1 | 80.60 | 80.30 | -0.9 | 623 | -0.15% |
|
| 2022/04/11 | 0 | 81.57 | 0.1 | 81.40 | 80.50 | 0 | 630 | -0.01% |
|
| 2022/04/08 | 1.2 | 82.93 | 1 | 82.80 | 82.80 | 0.2 | 629 | 0.03% |
|
| 2022/04/07 | 0.6 | 83.40 | 0 | 0.00 | 82.80 | 0.6 | 632 | 0.09% |
|
| 2022/04/06 | 3 | 84.73 | 0 | 0.00 | 84.90 | 3 | 634 | 0.47% |
|
| 2022/04/01 | 0.1 | 84.81 | 0 | 0.00 | 85.20 | 0.1 | 638 | 0.01% |
|
| 2022/03/31 | 1.1 | 85.49 | 0 | 0.00 | 85.50 | 1.1 | 640 | 0.16% |
|
| 2022/03/30 | 0 | 83.60 | 0.1 | 84.00 | 84.10 | -0.1 | 627 | -0.02% |
|
| 2022/03/28 | 0 | 82.90 | 0 | 0.00 | 83.00 | 0 | 644 | 0.00% |
|
| 2022/03/25 | 0 | 83.40 | 5 | 83.30 | 83.40 | -5 | 647 | -0.77% |
|
| 2022/03/24 | 2.1 | 83.12 | 2 | 83.00 | 83.50 | 0.1 | 653 | 0.02% |
|
| 2022/03/23 | 3 | 83.43 | 3 | 82.70 | 83.50 | 0 | 666 | 0.00% |
|
| 2022/03/22 | 0 | 82.69 | 0 | 82.80 | 82.20 | 0 | 672 | 0.00% |
|
| 2022/03/21 | 0 | 83.03 | 0 | 0.00 | 83.20 | 0 | 682 | 0.00% |
|
| 2022/03/17 | 1 | 83.70 | 1 | 82.20 | 82.80 | 0 | 720 | 0.00% |
|
| 2022/03/16 | 0 | 81.00 | 2 | 82.15 | 82.40 | -2 | 745 | -0.27% |
|
| 2022/03/15 | 1 | 80.10 | 0 | 0.00 | 80.10 | 1 | 858 | 0.12% |
|
| 2022/03/14 | 1 | 81.50 | 0 | 0.00 | 81.60 | 1 | 943 | 0.11% |
|
| 2022/03/09 | 2 | 80.85 | 0 | 0.00 | 80.50 | 2 | 1,031 | 0.19% |
|
| 2022/03/08 | 0 | 80.20 | 5 | 79.92 | 80.40 | -5 | 1,069 | -0.47% |
|
| 2022/03/07 | 2 | 80.45 | 2 | 80.30 | 80.30 | 0 | 1,083 | 0.00% |
|
| 2022/03/04 | 3 | 83.13 | 0 | 0.00 | 83.00 | 3 | 1,083 | 0.28% |
|
| 2022/03/03 | 1 | 83.40 | 0 | 0.00 | 83.50 | 1 | 1,103 | 0.09% |
|
| 2022/03/02 | 3 | 82.97 | 1 | 83.10 | 83.10 | 2 | 1,122 | 0.18% |
|
| 2022/03/01 | 1 | 82.30 | 0 | 0.00 | 82.50 | 1 | 1,138 | 0.09% |
|
| 2022/02/25 | 3 | 83.40 | 0 | 0.00 | 81.60 | 3 | 1,138 | 0.26% |
|
| 2022/02/24 | 2.1 | 83.50 | 0 | 0.00 | 82.90 | 2.1 | 1,135 | 0.18% |
|
| 2022/02/23 | 5 | 85.08 | 0 | 0.00 | 85.00 | 5 | 1,133 | 0.44% |
|
| 2022/02/22 | 2 | 84.90 | 0 | 0.00 | 85.50 | 2 | 1,138 | 0.18% |
|
| 2022/02/21 | 0 | 85.91 | 0.1 | 85.90 | 85.90 | -0.1 | 1,139 | -0.01% |
|
| 2022/02/18 | 1 | 85.40 | 1 | 85.00 | 85.60 | 0 | 1,176 | 0.00% |
|
| 2022/02/17 | 1.1 | 85.14 | 0 | 0.00 | 85.20 | 1.1 | 1,183 | 0.09% |
|
| 2022/02/15 | 0 | 85.40 | 0 | 0.00 | 85.00 | 0 | 1,196 | 0.00% |
|
| 2022/02/14 | 2.1 | 85.99 | 0 | 0.00 | 85.00 | 2.1 | 1,194 | 0.17% |
|
| 2022/02/11 | 1.1 | 88.13 | 0 | 0.00 | 88.60 | 1.1 | 1,171 | 0.10% |
|
| 2022/02/08 | 1 | 92.40 | 2 | 91.90 | 92.40 | -1 | 1,210 | -0.08% |
|
| 2022/02/07 | 0 | 0.00 | 0.1 | 89.40 | 89.00 | -0.1 | 1,246 | 0.00% |
|
| 2022/01/26 | 0 | 0.00 | 0.1 | 89.50 | 88.80 | -0.1 | 1,294 | -0.01% |
|
| 2022/01/25 | 10 | 89.40 | 0 | 0.00 | 88.70 | 10 | 1,478 | 0.68% |
|
| 2022/01/24 | 2.1 | 87.71 | 0 | 0.00 | 89.40 | 2.1 | 1,554 | 0.13% |
|
| 2022/01/21 | 0.1 | 90.80 | 0 | 0.00 | 89.90 | 0.1 | 1,572 | 0.00% |
|
| 2022/01/20 | 0 | 0.00 | 0.1 | 91.30 | 91.10 | -0.1 | 1,607 | 0.00% |
|
| 2022/01/19 | 1.1 | 90.82 | 2 | 91.00 | 91.30 | -0.9 | 1,634 | -0.06% |
|
| 2022/01/12 | 1 | 91.00 | 0 | 0.00 | 90.50 | 1 | 1,733 | 0.06% |
|
| 2022/01/11 | 1 | 91.10 | 0 | 0.00 | 91.10 | 1 | 1,767 | 0.06% |
|
| 2022/01/07 | 1 | 92.00 | 0 | 0.00 | 91.90 | 1 | 1,785 | 0.06% |
|
| 2022/01/06 | 0.1 | 94.00 | 0 | 0.00 | 94.60 | 0.1 | 1,785 | 0.00% |
|
| 2022/01/05 | 0.3 | 94.99 | 1 | 94.20 | 94.20 | -0.7 | 1,793 | -0.04% |
|
| 2022/01/03 | 0 | 94.30 | 0 | 0.00 | 94.00 | 0 | 1,802 | 0.00% |
|
| 2021/12/30 | 1 | 94.60 | 0 | 0.00 | 94.40 | 1 | 1,820 | 0.05% |
|
| 2021/12/29 | 1 | 94.60 | 0 | 0.00 | 94.50 | 1 | 1,824 | 0.05% |
|
| 2021/12/28 | 0 | 0.00 | 1 | 94.00 | 94.90 | -1 | 1,842 | -0.05% |
|
| 2021/12/23 | 2 | 94.85 | 0 | 0.00 | 94.90 | 2 | 1,881 | 0.11% |
|
| 2021/12/22 | 1 | 93.80 | 0 | 0.00 | 94.20 | 1 | 1,889 | 0.05% |
|
| 2021/12/21 | 0 | 0.00 | 1 | 93.00 | 92.90 | -1 | 1,891 | -0.05% |
|
| 2021/12/20 | 0 | 0.00 | 1 | 92.40 | 92.30 | -1 | 1,891 | -0.05% |
|
| 2021/12/17 | 1.1 | 93.01 | 1.1 | 92.54 | 93.20 | 0 | 1,888 | 0.00% |
|
| 2021/12/14 | 4 | 94.33 | 3 | 95.00 | 93.80 | 1 | 1,888 | 0.05% |
|
| 2021/12/13 | 5.1 | 96.57 | 3 | 96.17 | 95.70 | 2.1 | 1,867 | 0.11% |
|
| 2021/12/10 | 1 | 99.50 | 2 | 98.80 | 98.70 | -1 | 1,841 | -0.05% |
|
| 2021/12/09 | 25 | 99.98 | 12.1 | 100.30 | 99.30 | 13 | 1,810 | 0.72% |
|
| 2021/12/08 | 3.1 | 97.52 | 9 | 98.89 | 100.50 | -5.9 | 1,687 | -0.35% |
|
| 2021/12/07 | 0 | 0.00 | 1.1 | 94.84 | 94.90 | -1.1 | 1,605 | -0.07% |
|
| 2021/12/06 | 0 | 0.00 | 5 | 92.90 | 93.70 | -5 | 1,585 | -0.32% |
|
| 2021/12/03 | 0.4 | 94.66 | 0 | 0.00 | 94.50 | 0.4 | 1,579 | 0.02% |
|
| 2021/12/02 | 6 | 94.37 | 10 | 93.85 | 96.00 | -4 | 1,524 | -0.26% |
|
| 2021/12/01 | 1 | 93.90 | 2 | 93.50 | 93.90 | -1 | 1,489 | -0.07% |
|
| 2021/11/30 | 2 | 91.75 | 0 | 0.00 | 91.30 | 2 | 1,468 | 0.14% |
|
| 2021/11/29 | 3 | 89.20 | 0 | 0.00 | 91.30 | 3 | 1,469 | 0.20% |
|
| 2021/11/26 | 1 | 93.80 | 3 | 93.43 | 92.30 | -2 | 1,453 | -0.14% |
|
| 2021/11/25 | 3 | 94.30 | 18.5 | 94.35 | 94.90 | -15.5 | 1,439 | -1.08% |
|
| 2021/11/23 | 1 | 93.00 | 1 | 92.80 | 92.90 | 0 | 1,445 | 0.00% |
|
| 2021/11/22 | 0 | 0.00 | 1 | 94.20 | 94.30 | -1 | 1,444 | -0.07% |
|
| 2021/11/19 | 0 | 0.00 | 0 | 92.90 | 92.10 | 0 | 1,443 | 0.00% |
|
| 2021/11/18 | 1 | 92.50 | 1 | 92.61 | 92.50 | 0 | 1,450 | 0.00% |
|
| 2021/11/17 | 0.1 | 94.00 | 0 | 0.00 | 93.40 | 0.1 | 1,443 | 0.01% |
|
| 2021/11/16 | 0.1 | 92.50 | 3 | 92.90 | 93.20 | -2.9 | 1,410 | -0.21% |
|
| 2021/11/15 | 0 | 0.00 | 0.1 | 92.70 | 92.70 | -0.1 | 1,416 | 0.00% |
|
| 2021/11/11 | 0 | 0.00 | 4.2 | 93.02 | 93.30 | -4.2 | 1,410 | -0.30% |
|
| 2021/11/10 | 1 | 93.90 | 0 | 0.00 | 93.60 | 1 | 1,412 | 0.07% |
|
| 2021/11/09 | 0 | 0.00 | 2 | 93.25 | 93.40 | -2 | 1,409 | -0.14% |
|
| 2021/11/08 | 3.1 | 92.60 | 0 | 0.00 | 92.50 | 3.1 | 1,400 | 0.22% |
|
| 2021/11/05 | 2.1 | 95.11 | 3.3 | 95.25 | 95.40 | -1.2 | 1,383 | -0.09% |
|
| 2021/11/04 | 4 | 96.68 | 7.3 | 95.58 | 95.40 | -3.3 | 1,376 | -0.24% |
|
| 2021/11/03 | 10 | 94.13 | 5 | 94.36 | 95.00 | 5 | 1,342 | 0.37% |
|
| 2021/11/02 | 15.6 | 92.86 | 5.1 | 94.46 | 95.70 | 10.5 | 1,299 | 0.81% |
|
| 2021/11/01 | 0.1 | 86.70 | 1 | 89.71 | 90.40 | -1 | 1,126 | -0.09% |
|
| 2021/10/29 | 1.3 | 82.46 | 1 | 82.50 | 82.20 | 0.3 | 1,068 | 0.03% |
|
| 2021/10/28 | 1 | 82.70 | 0 | 0.00 | 83.10 | 1 | 1,069 | 0.09% |
|
| 2021/10/27 | 1 | 81.40 | 0.2 | 80.70 | 81.60 | 0.8 | 1,051 | 0.08% |
|
| 2021/10/25 | 0 | 80.20 | 0 | 0.00 | 80.60 | 0 | 1,052 | 0.00% |
|
| 2021/10/22 | 3 | 80.60 | 0 | 0.00 | 80.50 | 3 | 1,068 | 0.28% |
|
| 2021/10/21 | 2.1 | 83.39 | 3 | 84.40 | 81.30 | -0.9 | 1,111 | -0.08% |
|
| 2021/10/20 | 2 | 80.40 | 0 | 0.00 | 80.50 | 2 | 1,064 | 0.19% |
|
| 2021/10/19 | 4.1 | 79.76 | 3 | 79.47 | 81.00 | 1.1 | 1,053 | 0.10% |
|
| 2021/10/18 | 2 | 78.15 | 1 | 79.50 | 77.30 | 1 | 1,021 | 0.10% |
|
| 2021/10/15 | 1 | 79.50 | 0 | 0.00 | 79.40 | 1 | 1,033 | 0.10% |
|
| 2021/10/14 | 9 | 79.44 | 3 | 79.97 | 79.20 | 6 | 1,040 | 0.58% |
|
| 2021/10/13 | 3 | 82.43 | 2 | 82.30 | 82.00 | 1 | 1,051 | 0.10% |
|
| 2021/10/12 | 1 | 84.20 | 0 | 84.50 | 84.50 | 1 | 1,057 | 0.09% |
|
| 2021/10/08 | 1 | 85.50 | 2 | 86.00 | 85.30 | -1 | 1,091 | -0.09% |
|
| 2021/10/07 | 1 | 83.30 | 1 | 83.90 | 85.10 | 0 | 1,189 | 0.00% |
|
| 2021/10/06 | 0 | 0.00 | 7 | 82.49 | 82.30 | -7 | 1,264 | -0.56% |
|
| 2021/10/05 | 2.1 | 83.39 | 0 | 0.00 | 83.50 | 2.1 | 1,260 | 0.16% |
|
| 2021/10/04 | 8 | 84.58 | 8 | 83.68 | 83.00 | 0 | 1,247 | 0.00% |
|
| 2021/10/01 | 6.2 | 85.40 | 5 | 85.02 | 84.70 | 1.2 | 1,238 | 0.10% |
|
| 2021/09/30 | 8 | 88.58 | 6 | 88.32 | 88.40 | 2 | 1,222 | 0.16% |
|
| 2021/09/29 | 2.2 | 89.55 | 6 | 89.55 | 89.00 | -3.8 | 1,212 | -0.31% |
|
| 2021/09/28 | 6.1 | 92.43 | 0 | 0.00 | 92.20 | 6.1 | 1,201 | 0.51% |
|
| 2021/09/27 | 3 | 93.87 | 2.1 | 93.99 | 93.80 | 0.9 | 1,194 | 0.08% |
|
| 2021/09/24 | 4 | 93.35 | 1 | 94.00 | 93.20 | 3 | 1,198 | 0.25% |
|
| 2021/09/23 | 2 | 93.00 | 0 | 0.00 | 93.10 | 2 | 1,210 | 0.17% |
|
| 2021/09/22 | 3 | 94.17 | 0 | 0.00 | 93.40 | 3 | 1,211 | 0.25% |
|
| 2021/09/17 | 0.1 | 96.00 | 0 | 0.00 | 95.00 | 0.1 | 1,207 | 0.00% |
|
| 2021/09/16 | 0 | 0.00 | 0.1 | 96.03 | 95.80 | -0.1 | 1,206 | 0.00% |
|
| 2021/09/15 | 3 | 95.87 | 0 | 0.00 | 96.50 | 3 | 1,216 | 0.25% |
|
| 2021/09/13 | 1 | 95.70 | 0 | 0.00 | 95.20 | 1 | 1,229 | 0.08% |
|
| 2021/09/08 | 2.2 | 96.38 | 6 | 95.68 | 95.50 | -3.8 | 1,235 | -0.31% |
|
| 2021/09/07 | 1 | 97.70 | 0 | 0.00 | 97.20 | 1 | 1,240 | 0.08% |
|
| 2021/09/06 | 1 | 98.20 | 0 | 0.00 | 98.00 | 1 | 1,246 | 0.08% |
|
| 2021/09/03 | 2 | 99.35 | 1 | 99.10 | 99.10 | 1 | 1,250 | 0.08% |
|
| 2021/09/02 | 1 | 99.30 | 0 | 99.00 | 99.00 | 1 | 1,254 | 0.08% |
|
| 2021/08/31 | 3.1 | 96.74 | 1 | 96.60 | 96.30 | 2.1 | 1,254 | 0.16% |
|
| 2021/08/27 | 6 | 97.22 | 0 | 0.00 | 97.10 | 6 | 1,248 | 0.48% |
|
| 2021/08/26 | 0.1 | 99.50 | 0 | 0.00 | 98.90 | 0.1 | 1,232 | 0.00% |
|
| 2021/08/25 | 5.2 | 99.39 | 0 | 0.00 | 99.90 | 5.2 | 1,238 | 0.42% |
|
| 2021/08/24 | 3 | 104.50 | 0 | 0.00 | 103.50 | 3 | 1,237 | 0.24% |
|
| 2021/08/23 | 2 | 105.00 | 0 | 0.00 | 104.50 | 2 | 1,232 | 0.16% |
|
| 2021/08/19 | 1 | 106.50 | 0 | 0.00 | 105.50 | 1 | 1,236 | 0.08% |
|
| 2021/08/17 | 0 | 0.00 | 3 | 104.83 | 105.00 | -3 | 1,223 | -0.25% |
|
| 2021/08/16 | 0 | 0.00 | 3 | 105.00 | 104.50 | -3 | 1,222 | -0.25% |
|
| 2021/08/13 | 1 | 110.00 | 2 | 108.75 | 108.00 | -1 | 1,217 | -0.08% |
|
| 2021/08/12 | 0 | 0.00 | 4 | 109.75 | 110.50 | -4 | 1,222 | -0.33% |
|
| 2021/08/11 | 0 | 0.00 | 1 | 110.00 | 109.00 | -1 | 1,235 | -0.08% |
|
| 2021/08/10 | 0 | 0.00 | 5 | 109.20 | 109.50 | -5 | 1,266 | -0.39% |
|
| 2021/08/09 | 5 | 110.10 | 2 | 108.50 | 109.00 | 3 | 1,280 | 0.23% |
|
| 2021/08/06 | 0 | 0.00 | 10 | 111.50 | 111.00 | -10 | 1,285 | -0.78% |
|
| 2021/08/05 | 0 | 0.00 | 14 | 111.50 | 112.00 | -14 | 1,313 | -1.07% |
|
| 2021/08/04 | 6 | 111.75 | 1 | 113.50 | 112.50 | 5 | 1,353 | 0.37% |
|
| 2021/08/03 | 3 | 112.17 | 4 | 112.38 | 113.50 | -1 | 1,366 | -0.07% |
|
| 2021/08/02 | 13 | 112.50 | 1 | 113.00 | 112.50 | 12 | 1,362 | 0.88% |
|
| 2021/07/30 | 3 | 111.33 | 1 | 112.00 | 111.00 | 2 | 1,374 | 0.15% |
|
| 2021/07/29 | 4 | 112.63 | 6 | 112.50 | 112.50 | -2 | 1,438 | -0.14% |
|
| 2021/07/28 | 4 | 108.75 | 0 | 119.00 | 108.50 | 4 | 1,514 | 0.26% |
|
| 2021/07/27 | 3.1 | 112.65 | 3 | 113.00 | 112.50 | 0.1 | 1,535 | 0.00% |
|
| 2021/07/23 | 3 | 107.67 | 0 | 0.00 | 107.50 | 3 | 1,538 | 0.20% |
|
| 2021/07/21 | 6 | 106.58 | 0 | 0.00 | 107.50 | 6 | 1,544 | 0.39% |
|
| 2021/07/20 | 3 | 107.50 | 1 | 107.50 | 107.50 | 2 | 1,550 | 0.13% |
|
| 2021/07/19 | 3 | 108.33 | 1 | 109.50 | 108.50 | 2 | 1,580 | 0.13% |
|
| 2021/07/16 | 4.1 | 112.12 | 2.2 | 111.03 | 111.00 | 2 | 1,594 | 0.12% |
|
| 2021/07/15 | 3.3 | 115.42 | 7 | 113.00 | 113.50 | -3.7 | 1,593 | -0.23% |
|
| 2021/07/14 | 14 | 118.18 | 11 | 117.05 | 117.00 | 3 | 1,586 | 0.19% |
|
| 2021/07/13 | 10 | 111.84 | 31 | 115.29 | 115.50 | -21 | 1,496 | -1.40% |
|
| 2021/07/12 | 1 | 105.50 | 0 | 0.00 | 105.00 | 1 | 1,460 | 0.07% |
|
| 2021/07/09 | 5 | 105.00 | 4 | 104.63 | 105.00 | 1 | 1,466 | 0.07% |
|
| 2021/07/08 | 6 | 105.00 | 0 | 0.00 | 105.00 | 6 | 1,486 | 0.40% |
|
| 2021/07/07 | 2 | 105.00 | 0 | 0.00 | 104.50 | 2 | 1,494 | 0.13% |
|
| 2021/07/06 | 11 | 105.91 | 2 | 105.50 | 105.00 | 9 | 1,496 | 0.60% |
|
| 2021/07/05 | 3 | 105.17 | 0 | 0.00 | 106.00 | 3 | 1,505 | 0.20% |
|
| 2021/07/02 | 4 | 105.38 | 0 | 0.00 | 105.00 | 4 | 1,517 | 0.26% |
|
| 2021/07/01 | 2 | 105.00 | 0 | 0.00 | 104.50 | 2 | 1,550 | 0.13% |
|
| 2021/06/30 | 3 | 105.17 | 0 | 0.00 | 105.50 | 3 | 1,554 | 0.19% |
|
| 2021/06/29 | 4 | 105.75 | 0 | 0.00 | 105.00 | 4 | 1,550 | 0.26% |
|
| 2021/06/28 | 6.1 | 106.91 | 0 | 0.00 | 106.50 | 6.1 | 1,563 | 0.39% |
|
| 2021/06/25 | 12 | 108.88 | 2 | 108.50 | 108.00 | 10 | 1,575 | 0.63% |
|
| 2021/06/24 | 4 | 107.38 | 2 | 107.50 | 108.50 | 2 | 1,587 | 0.13% |
|
| 2021/06/23 | 3 | 106.67 | 0 | 0.00 | 107.50 | 3 | 1,590 | 0.19% |
|
| 2021/06/21 | 0 | 0.00 | 1 | 105.50 | 105.50 | -1 | 1,624 | -0.06% |
|
| 2021/06/18 | 5 | 107.20 | 0 | 0.00 | 108.00 | 5 | 1,651 | 0.30% |
|
| 2021/06/17 | 0 | 0.00 | 1 | 105.00 | 107.00 | -1 | 1,677 | -0.06% |
|
| 2021/06/15 | 0 | 0.00 | 0.1 | 106.50 | 106.50 | -0.1 | 1,750 | 0.00% |
|
| 2021/06/11 | 1 | 107.00 | 0 | 0.00 | 106.00 | 1 | 1,760 | 0.06% |
|
| 2021/06/02 | 2 | 106.75 | 1 | 106.51 | 106.50 | 1 | 1,808 | 0.06% |
|
| 2021/06/01 | 1 | 107.51 | 2 | 108.99 | 109.00 | -1 | 1,804 | -0.06% |
|
| 2021/05/31 | 1 | 107.00 | 0 | 106.50 | 107.50 | 1 | 1,830 | 0.05% |
|
| 2021/05/28 | 0 | 106.50 | 0 | 0.00 | 107.00 | 0 | 1,909 | 0.00% |
|
| 2021/05/27 | 2.1 | 105.02 | 2 | 104.50 | 105.00 | 0.1 | 1,948 | 0.01% |
|
| 2021/05/26 | 0 | 0.00 | 0 | 106.50 | 105.50 | 0 | 2,001 | 0.00% |
|
| 2021/05/25 | 0 | 0.00 | 7 | 106.50 | 106.50 | -7 | 2,038 | -0.34% |
|
| 2021/05/24 | 0 | 0.00 | 1 | 103.00 | 104.00 | -1 | 2,032 | -0.05% |
|
| 2021/05/21 | 0.1 | 103.50 | 1 | 103.00 | 104.00 | -0.9 | 2,036 | -0.04% |
|
| 2021/05/20 | 0 | 0.00 | 2 | 102.00 | 102.00 | -2 | 2,049 | -0.10% |
|
| 2021/05/19 | 1 | 102.50 | 0 | 0.00 | 103.00 | 1 | 2,056 | 0.05% |
|
| 2021/05/18 | 2.1 | 100.07 | 2 | 101.15 | 101.00 | 0.1 | 2,053 | 0.00% |
|
| 2021/05/17 | 1 | 99.50 | 0 | 0.00 | 101.00 | 1 | 2,018 | 0.05% |
|
| 2021/05/14 | 2 | 104.24 | 0 | 0.00 | 101.50 | 2 | 1,995 | 0.10% |
|
| 2021/05/13 | 0.1 | 103.50 | 1 | 104.00 | 103.50 | -1 | 1,984 | -0.05% |
|
| 2021/05/12 | 10 | 97.56 | 9 | 97.94 | 100.00 | 1 | 1,974 | 0.05% |
|
| 2021/05/11 | 4.2 | 102.47 | 0.1 | 102.50 | 103.00 | 4.2 | 1,949 | 0.21% |
|
| 2021/05/10 | 2 | 107.25 | 1 | 107.00 | 107.00 | 1 | 1,921 | 0.05% |
|
| 2021/05/07 | 2 | 108.00 | 3.1 | 106.21 | 109.00 | -1.1 | 1,943 | -0.05% |
|
| 2021/05/06 | 21 | 103.57 | 3 | 104.67 | 105.50 | 18 | 1,928 | 0.93% |
|
| 2021/05/05 | 13.3 | 106.72 | 5 | 106.90 | 105.50 | 8.3 | 1,863 | 0.45% |
|
| 2021/05/04 | 1.4 | 117.53 | 0 | 0.00 | 116.00 | 1.4 | 1,771 | 0.08% |
|
| 2021/05/03 | 5 | 120.60 | 1.1 | 119.60 | 121.50 | 4 | 1,744 | 0.23% |
|
| 2021/04/29 | 0 | 0.00 | 0 | 125.50 | 126.50 | 0 | 1,714 | 0.00% |
|
| 2021/04/28 | 2 | 125.02 | 2 | 125.25 | 125.00 | 0 | 1,729 | 0.00% |
|
| 2021/04/27 | 0 | 127.00 | 1 | 128.00 | 127.00 | -1 | 1,737 | -0.06% |
|
| 2021/04/26 | 1 | 127.00 | 2 | 125.50 | 127.50 | -1 | 1,773 | -0.06% |
|
| 2021/04/23 | 9.2 | 122.02 | 0 | 0.00 | 122.50 | 9.2 | 1,783 | 0.51% |
|
| 2021/04/22 | 3 | 124.34 | 0 | 0.00 | 124.50 | 3 | 1,819 | 0.17% |
|
| 2021/04/21 | 1 | 127.50 | 0 | 0.00 | 127.00 | 1 | 1,840 | 0.05% |
|
| 2021/04/20 | 10 | 127.10 | 0 | 128.00 | 127.00 | 10 | 1,849 | 0.54% |
|
| 2021/04/19 | 5.1 | 128.02 | 1 | 128.00 | 128.00 | 4.1 | 1,861 | 0.22% |
|
| 2021/04/16 | 11.2 | 129.65 | 0.1 | 131.50 | 129.00 | 11 | 1,852 | 0.60% |
|
| 2021/04/15 | 5 | 131.00 | 1 | 131.00 | 131.00 | 4 | 1,829 | 0.22% |
|
| 2021/04/14 | 8.2 | 130.64 | 6 | 131.17 | 131.00 | 2.2 | 1,864 | 0.12% |
|
| 2021/04/13 | 1 | 132.50 | 1 | 132.50 | 131.50 | 0 | 1,889 | 0.00% |
|
| 2021/04/12 | 1 | 132.51 | 0 | 0.00 | 132.50 | 1 | 1,887 | 0.05% |
|
| 2021/04/09 | 0 | 134.00 | 0 | 0.00 | 133.50 | 0 | 1,895 | 0.00% |
|
| 2021/04/08 | 2 | 133.50 | 7 | 133.14 | 134.00 | -5 | 1,888 | -0.26% |
|
| 2021/04/07 | 2 | 132.50 | 0 | 0.00 | 133.50 | 2 | 1,876 | 0.11% |
|
| 2021/04/06 | 2 | 134.25 | 0 | 0.00 | 133.50 | 2 | 1,849 | 0.11% |
|
| 2021/04/01 | 0.1 | 133.50 | 0 | 0.00 | 133.00 | 0.1 | 1,848 | 0.01% |
|
| 2021/03/29 | 1.1 | 133.52 | 9 | 133.83 | 134.00 | -8 | 1,866 | -0.43% |
|
| 2021/03/26 | 0 | 0.00 | 6 | 134.00 | 134.00 | -6 | 1,865 | -0.32% |
|
| 2021/03/25 | 3 | 131.50 | 0 | 0.00 | 131.50 | 3 | 1,877 | 0.16% |
|
| 2021/03/24 | 9 | 131.67 | 0.2 | 132.50 | 132.00 | 8.8 | 1,879 | 0.47% |
|
| 2021/03/23 | 3 | 132.17 | 3 | 132.00 | 131.50 | 0 | 1,865 | 0.00% |
|
| 2021/03/22 | 5 | 132.90 | 0 | 0.00 | 132.50 | 5 | 1,862 | 0.27% |
|
| 2021/03/19 | 2 | 134.50 | 0 | 0.00 | 133.00 | 2 | 1,858 | 0.11% |
|
| 2021/03/18 | 0 | 0.00 | 6 | 137.00 | 138.50 | -6 | 1,841 | -0.33% |
|
| 2021/03/17 | 0 | 135.00 | 2.1 | 135.05 | 135.00 | -2.1 | 1,852 | -0.11% |
|
| 2021/03/16 | 1 | 135.00 | 1 | 135.50 | 135.50 | 0 | 1,874 | 0.00% |
|
| 2021/03/15 | 0 | 0.00 | 1.1 | 134.00 | 134.00 | -1.1 | 1,903 | -0.06% |
|
| 2021/03/12 | 5.1 | 132.80 | 1 | 134.00 | 133.00 | 4.1 | 1,956 | 0.21% |
|
| 2021/03/11 | 2 | 133.00 | 0 | 0.00 | 133.00 | 2 | 2,068 | 0.10% |
|
| 2021/03/10 | 7 | 132.50 | 0 | 133.50 | 133.00 | 7 | 2,077 | 0.34% |
|
| 2021/03/09 | 5 | 132.30 | 1 | 133.00 | 132.50 | 4 | 2,161 | 0.18% |
|
| 2021/03/08 | 5.1 | 133.50 | 0.1 | 133.50 | 133.00 | 5 | 2,181 | 0.23% |
|
| 2021/03/05 | 0 | 135.50 | 0 | 0.00 | 135.00 | 0 | 2,216 | 0.00% |
|
| 2021/03/04 | 4 | 136.00 | 0.1 | 136.50 | 136.00 | 3.9 | 2,226 | 0.18% |
|
| 2021/03/03 | 3.2 | 139.87 | 17 | 139.74 | 139.00 | -13.8 | 2,203 | -0.63% |
|
| 2021/03/02 | 0.1 | 138.38 | 6 | 137.75 | 137.00 | -5.9 | 2,131 | -0.28% |
|
| 2021/02/26 | 1 | 134.04 | 5 | 136.40 | 137.00 | -4 | 2,103 | -0.19% |
|
| 2021/02/25 | 18.2 | 134.22 | 0 | 0.00 | 133.00 | 18.2 | 2,066 | 0.88% |
|
| 2021/02/24 | 3 | 136.50 | 10 | 136.50 | 136.00 | -7 | 2,045 | -0.34% |
|
| 2021/02/23 | 0 | 0.00 | 1 | 136.00 | 136.50 | -1 | 2,067 | -0.05% |
|
| 2021/02/22 | 16 | 136.63 | 3 | 135.83 | 136.50 | 13 | 2,075 | 0.63% |
|
| 2021/02/19 | 9.1 | 135.29 | 8 | 136.63 | 137.00 | 1.1 | 2,102 | 0.05% |
|
| 2021/02/18 | 0 | 0.00 | 3 | 134.50 | 136.00 | -3 | 2,105 | -0.14% |
|
| 2021/02/17 | 1 | 132.50 | 1 | 132.00 | 132.50 | 0 | 2,113 | 0.00% |
|
| 2021/02/05 | 7 | 132.00 | 0.2 | 131.00 | 131.50 | 6.8 | 2,115 | 0.32% |
|
| 2021/02/03 | 7 | 131.86 | 0 | 0.00 | 132.50 | 7 | 2,129 | 0.33% |
|
| 2021/02/01 | 0.2 | 135.00 | 2 | 135.00 | 134.00 | -1.8 | 2,115 | -0.09% |
|
| 2021/01/29 | 0 | 0.00 | 1 | 135.50 | 135.50 | -1 | 2,145 | -0.05% |
|
| 2021/01/28 | 4.2 | 133.76 | 0 | 0.00 | 133.50 | 4.2 | 2,137 | 0.20% |
|
| 2021/01/27 | 1.1 | 134.07 | 0 | 134.50 | 134.50 | 1 | 2,153 | 0.05% |
|
| 2021/01/26 | 7 | 136.57 | 1 | 136.50 | 135.50 | 6 | 2,169 | 0.28% |
|
| 2021/01/25 | 2 | 134.00 | 5 | 137.00 | 137.00 | -3 | 2,213 | -0.14% |
|
| 2021/01/22 | 3.4 | 134.50 | 1 | 135.50 | 134.50 | 2.4 | 2,303 | 0.10% |
|
| 2021/01/21 | 3.3 | 134.43 | 1 | 134.01 | 133.50 | 2.3 | 2,314 | 0.10% |
|
| 2021/01/20 | 8.2 | 134.39 | 1 | 134.50 | 134.50 | 7.2 | 2,321 | 0.31% |
|
| 2021/01/19 | 6.2 | 136.51 | 1 | 138.00 | 137.00 | 5.2 | 2,306 | 0.22% |
|
| 2021/01/18 | 9 | 137.56 | 5 | 139.50 | 139.50 | 4 | 2,288 | 0.17% |
|
| 2021/01/15 | 18 | 137.58 | 3 | 136.17 | 136.00 | 15 | 2,248 | 0.67% |
|
| 2021/01/14 | 8 | 139.94 | 0 | 140.00 | 140.00 | 8 | 2,191 | 0.36% |
|
| 2021/01/13 | 11 | 142.77 | 4 | 142.00 | 142.50 | 7 | 2,213 | 0.32% |
|
| 2021/01/12 | 5 | 144.10 | 4 | 144.50 | 142.50 | 1 | 2,195 | 0.05% |
|
| 2021/01/11 | 6 | 147.17 | 0 | 0.00 | 147.00 | 6 | 2,171 | 0.28% |
|
| 2021/01/08 | 5.1 | 149.08 | 3 | 148.00 | 147.50 | 2.1 | 2,221 | 0.09% |
|
| 2021/01/07 | 1 | 150.00 | 1.1 | 150.07 | 149.00 | -0.1 | 2,203 | 0.00% |
|
| 2021/01/06 | 8 | 149.06 | 4 | 149.25 | 149.00 | 4 | 2,173 | 0.18% |
|
| 2021/01/05 | 4 | 147.38 | 0 | 0.00 | 148.00 | 4 | 2,141 | 0.19% |
|
| 2021/01/04 | 3.1 | 147.48 | 1 | 147.00 | 148.00 | 2.1 | 2,206 | 0.10% |
|
| 2020/12/31 | 0 | 0.00 | 1 | 146.50 | 146.50 | -1 | 2,276 | -0.04% |
|
| 2020/12/30 | 2 | 147.00 | 0 | 0.00 | 146.50 | 2 | 2,299 | 0.09% |
|
| 2020/12/29 | 4 | 147.63 | 3 | 147.83 | 147.50 | 1 | 2,329 | 0.04% |
|
| 2020/12/28 | 0 | 0.00 | 2 | 147.50 | 147.50 | -2 | 2,347 | -0.09% |
|
| 2020/12/25 | 2 | 147.00 | 1 | 147.01 | 147.50 | 1 | 2,343 | 0.04% |
|
| 2020/12/24 | 3.2 | 148.91 | 2 | 149.25 | 146.50 | 1.2 | 2,344 | 0.05% |
|
| 2020/12/23 | 2 | 147.50 | 1 | 148.00 | 148.00 | 1 | 2,321 | 0.04% |
|
| 2020/12/22 | 6 | 147.33 | 4 | 148.88 | 147.00 | 2 | 2,329 | 0.09% |
|
| 2020/12/21 | 1 | 150.00 | 1.1 | 150.93 | 147.00 | -0.1 | 2,358 | 0.00% |
|
| 2020/12/18 | 1 | 149.50 | 4 | 150.75 | 151.00 | -3 | 2,343 | -0.13% |
|
| 2020/12/17 | 2 | 149.75 | 0 | 0.00 | 149.00 | 2 | 2,345 | 0.09% |
|
| 2020/12/16 | 2.1 | 149.01 | 2 | 150.50 | 150.00 | 0.1 | 2,341 | 0.00% |
|
| 2020/12/15 | 2 | 148.00 | 5.1 | 147.32 | 147.00 | -3.1 | 2,323 | -0.13% |
|
| 2020/12/14 | 9 | 151.33 | 1 | 151.50 | 150.50 | 8 | 2,306 | 0.35% |
|
| 2020/12/11 | 9 | 149.33 | 2 | 149.25 | 150.50 | 7 | 2,306 | 0.30% |
|
| 2020/12/10 | 1 | 149.00 | 3 | 149.33 | 149.00 | -2 | 2,271 | -0.09% |
|
| 2020/12/09 | 1.1 | 151.95 | 9 | 151.17 | 151.00 | -7.9 | 2,279 | -0.35% |
|
| 2020/12/08 | 10 | 149.50 | 4 | 150.63 | 149.50 | 6 | 2,258 | 0.26% |
|
| 2020/12/07 | 2.1 | 151.45 | 10.1 | 151.39 | 152.00 | -8 | 2,224 | -0.36% |
|
| 2020/12/04 | 1 | 146.03 | 8 | 145.88 | 146.00 | -7 | 2,121 | -0.33% |
|
| 2020/12/03 | 8 | 146.31 | 5 | 146.80 | 146.50 | 3 | 2,129 | 0.14% |
|
| 2020/12/02 | 2 | 144.74 | 2 | 144.00 | 144.00 | 0 | 2,091 | 0.00% |
|
| 2020/12/01 | 2.1 | 145.40 | 27.1 | 144.66 | 145.50 | -24.9 | 2,103 | -1.19% |
|
| 2020/11/30 | 1 | 141.50 | 2.9 | 141.33 | 141.50 | -1.9 | 2,129 | -0.09% |
|
| 2020/11/27 | 1 | 141.00 | 1 | 139.50 | 140.50 | 0 | 2,168 | 0.00% |
|
| 2020/11/26 | 4 | 139.50 | 0 | 0.00 | 139.50 | 4 | 2,215 | 0.18% |
|
| 2020/11/25 | 23 | 140.09 | 2 | 140.00 | 140.00 | 21 | 2,231 | 0.94% |
|
| 2020/11/24 | 2 | 140.50 | 1 | 141.51 | 140.50 | 1 | 2,254 | 0.04% |
|
| 2020/11/23 | 5 | 142.70 | 1 | 142.00 | 141.50 | 4 | 2,278 | 0.18% |
|
| 2020/11/20 | 14 | 141.00 | 1 | 143.00 | 141.00 | 13 | 2,321 | 0.56% |
|
| 2020/11/19 | 0 | 0.00 | 0.1 | 143.50 | 142.50 | -0.1 | 2,341 | 0.00% |
|
| 2020/11/18 | 16 | 144.13 | 4 | 144.75 | 144.00 | 12 | 2,360 | 0.51% |
|
| 2020/11/17 | 12 | 141.13 | 0 | 0.00 | 141.50 | 12 | 2,349 | 0.51% |
|
| 2020/11/16 | 9.1 | 141.33 | 1 | 141.50 | 141.00 | 8.1 | 2,467 | 0.33% |
|
| 2020/11/13 | 1 | 140.00 | 0 | 0.00 | 140.50 | 1 | 2,574 | 0.04% |
|
| 2020/11/12 | 16 | 140.56 | 0 | 0.00 | 140.00 | 16 | 2,587 | 0.62% |
|
| 2020/11/11 | 11 | 140.05 | 0 | 0.00 | 140.50 | 11 | 2,600 | 0.42% |
|
| 2020/11/10 | 5 | 140.10 | 0 | 0.00 | 140.00 | 5 | 2,619 | 0.19% |
|
| 2020/11/09 | 2 | 141.50 | 3 | 140.84 | 141.00 | -1 | 2,641 | -0.04% |
|
| 2020/11/06 | 6 | 140.58 | 5 | 140.20 | 140.50 | 1 | 2,657 | 0.04% |
|
| 2020/11/05 | 2 | 139.00 | 1 | 139.50 | 140.50 | 1 | 2,682 | 0.04% |
|
| 2020/11/04 | 20 | 139.38 | 2 | 138.75 | 139.50 | 18 | 2,709 | 0.66% |
|
| 2020/11/03 | 6 | 139.17 | 0 | 0.00 | 139.00 | 6 | 2,749 | 0.22% |
|
| 2020/11/02 | 8 | 139.56 | 1 | 143.00 | 138.00 | 7 | 2,834 | 0.25% |
|
| 2020/10/30 | 6 | 141.08 | 6 | 140.17 | 141.00 | 0 | 2,889 | 0.00% |
|
| 2020/10/29 | 13 | 145.35 | 5 | 145.00 | 145.00 | 8 | 3,050 | 0.26% |
|
| 2020/10/28 | 4 | 148.14 | 6 | 148.42 | 147.50 | -2 | 3,223 | -0.06% |
|
| 2020/10/27 | 4 | 150.00 | 3 | 149.33 | 150.00 | 1 | 3,302 | 0.03% |
|
| 2020/10/26 | 9 | 149.17 | 1 | 148.50 | 149.00 | 8 | 3,469 | 0.23% |
|
| 2020/10/21 | 11 | 155.36 | 15 | 156.00 | 153.00 | -4 | 3,610 | -0.11% |
|
| 2020/10/20 | 0 | 0.00 | 8 | 150.50 | 151.00 | -8 | 3,613 | -0.22% |
|
| 2020/10/19 | 0 | 0.00 | 2.1 | 153.50 | 152.00 | -2.1 | 3,835 | -0.05% |
|
| 2020/10/16 | 3 | 153.17 | 8 | 153.13 | 153.00 | -5 | 4,016 | -0.12% |
|
| 2020/10/15 | 1 | 149.50 | 0 | 0.00 | 149.50 | 1 | 3,995 | 0.03% |
|
| 2020/10/14 | 4 | 152.00 | 2 | 151.00 | 151.00 | 2 | 4,138 | 0.05% |
|
| 2020/10/13 | 6 | 151.75 | 1 | 152.00 | 152.00 | 5 | 4,187 | 0.12% |
|
| 2020/10/12 | 3 | 152.17 | 3 | 152.83 | 151.00 | 0 | 4,179 | 0.00% |
|
| 2020/10/08 | 11 | 149.36 | 3 | 149.33 | 148.50 | 8 | 4,120 | 0.19% |
|
| 2020/10/07 | 1 | 154.00 | 6 | 153.83 | 154.50 | -5 | 4,067 | -0.12% |
|
| 2020/10/06 | 0 | 0.00 | 1 | 153.00 | 153.50 | -1 | 4,058 | -0.02% |
|
| 2020/10/05 | 1 | 150.00 | 0 | 0.00 | 150.00 | 1 | 4,050 | 0.02% |
|
| 2020/09/30 | 0 | 0.00 | 10 | 146.50 | 148.00 | -10 | 4,066 | -0.25% |
|
| 2020/09/29 | 1 | 147.00 | 0 | 0.00 | 146.50 | 1 | 4,098 | 0.02% |
|
| 2020/09/25 | 2 | 145.50 | 2 | 142.00 | 144.00 | 0 | 4,167 | 0.00% |
|
| 2020/09/24 | 14 | 145.57 | 1 | 144.50 | 144.00 | 13 | 4,174 | 0.31% |
|
| 2020/09/23 | 1 | 150.00 | 0 | 0.00 | 151.00 | 1 | 4,180 | 0.02% |
|
| 2020/09/22 | 2 | 151.50 | 0 | 0.00 | 151.00 | 2 | 4,276 | 0.05% |
|
| 2020/09/18 | 0 | 0.00 | 2 | 157.00 | 156.50 | -2 | 4,326 | -0.05% |
|
| 2020/09/17 | 2 | 156.00 | 55 | 156.55 | 156.50 | -53 | 4,348 | -1.22% |
|
| 2020/09/15 | 0 | 0.00 | 7 | 157.79 | 158.00 | -7 | 4,370 | -0.16% |
|
| 2020/09/14 | 5 | 156.00 | 8 | 156.25 | 156.00 | -3 | 4,406 | -0.07% |
|
| 2020/09/11 | 0 | 0.00 | 2 | 153.00 | 152.00 | -2 | 4,392 | -0.05% |
|
| 2020/09/10 | 1 | 154.50 | 2 | 155.25 | 152.50 | -1 | 4,408 | -0.02% |
|
| 2020/09/09 | 0 | 0.00 | 1 | 154.00 | 154.00 | -1 | 4,403 | -0.02% |
|
| 2020/09/08 | 1 | 153.50 | 2 | 154.00 | 153.50 | -1 | 4,408 | -0.02% |
|
| 2020/09/07 | 31 | 151.56 | 2 | 151.50 | 149.50 | 29 | 4,410 | 0.66% |
|
| 2020/09/04 | 8 | 152.13 | 2 | 154.00 | 154.50 | 6 | 4,422 | 0.14% |
|
| 2020/09/03 | 53 | 156.56 | 5 | 157.70 | 156.50 | 48 | 4,455 | 1.08% |
|
| 2020/09/02 | 2 | 153.25 | 1 | 154.00 | 153.50 | 1 | 4,381 | 0.02% |
|
| 2020/09/01 | 1 | 150.00 | 1 | 152.00 | 149.50 | 0 | 4,363 | 0.00% |
|
| 2020/08/31 | 1 | 155.00 | 0 | 0.00 | 154.00 | 1 | 4,329 | 0.02% |
|
| 2020/08/28 | 5 | 158.70 | 2 | 158.25 | 158.00 | 3 | 4,329 | 0.07% |
|
| 2020/08/27 | 9 | 157.05 | 1 | 156.50 | 156.50 | 8 | 4,325 | 0.19% |
|
| 2020/08/26 | 6 | 164.83 | 10 | 164.70 | 165.00 | -4 | 4,308 | -0.09% |
|
| 2020/08/25 | 2 | 163.50 | 8 | 164.50 | 165.00 | -6 | 4,266 | -0.14% |
|
| 2020/08/24 | 0 | 161.00 | 3 | 160.00 | 160.50 | -3 | 4,239 | -0.07% |
|
| 2020/08/21 | 11 | 157.50 | 2 | 158.00 | 158.50 | 9 | 4,244 | 0.21% |
|
| 2020/08/20 | 30 | 155.32 | 8 | 156.81 | 155.50 | 22 | 4,228 | 0.52% |
|
| 2020/08/19 | 16 | 168.59 | 7 | 168.43 | 166.50 | 9 | 4,148 | 0.22% |
|
| 2020/08/18 | 0 | 0.00 | 3 | 164.50 | 165.50 | -3 | 4,039 | -0.07% |
|
| 2020/08/17 | 2 | 165.25 | 1 | 164.51 | 165.50 | 1 | 4,029 | 0.02% |
|
| 2020/08/14 | 6 | 166.34 | 9 | 166.56 | 166.00 | -3 | 4,031 | -0.07% |
|
| 2020/08/13 | 0 | 0.00 | 0 | 165.50 | 165.50 | 0 | 4,012 | 0.00% |
|
| 2020/08/12 | 1 | 165.00 | 3 | 165.50 | 165.00 | -2 | 3,988 | -0.05% |
|
| 2020/08/11 | 2 | 165.00 | 4 | 164.62 | 165.00 | -2 | 3,984 | -0.05% |
|
| 2020/08/10 | 0 | 0.00 | 1 | 162.50 | 162.50 | -1 | 3,967 | -0.03% |
|
| 2020/08/07 | 6 | 166.58 | 16 | 165.75 | 167.00 | -10 | 3,969 | -0.25% |
|
| 2020/08/06 | 10 | 164.95 | 14 | 164.82 | 164.50 | -4 | 3,908 | -0.10% |
|
| 2020/08/05 | 11 | 169.36 | 3 | 168.67 | 169.00 | 8 | 3,813 | 0.21% |
|
| 2020/08/04 | 51.1 | 167.06 | 32 | 166.02 | 168.00 | 19.1 | 3,723 | 0.51% |
|
| 2020/08/03 | 9 | 162.66 | 9.2 | 162.74 | 160.50 | -0.1 | 3,475 | 0.00% |
|
| 2020/07/31 | 6 | 157.34 | 34 | 158.04 | 159.00 | -28 | 3,292 | -0.85% |
|
| 2020/07/30 | 23 | 156.59 | 14.1 | 156.61 | 158.00 | 8.9 | 3,217 | 0.28% |
|
| 2020/07/29 | 2 | 149.50 | 6 | 150.33 | 151.00 | -4 | 3,103 | -0.13% |
|
| 2020/07/28 | 21 | 148.50 | 8.1 | 149.43 | 148.50 | 12.9 | 3,116 | 0.41% |
|
| 2020/07/27 | 2 | 151.25 | 3 | 151.50 | 152.00 | -1 | 3,106 | -0.03% |
|
| 2020/07/24 | 18 | 150.58 | 6 | 151.33 | 151.00 | 12 | 3,080 | 0.39% |
|
| 2020/07/23 | 28 | 153.55 | 69 | 152.47 | 153.00 | -41 | 3,019 | -1.36% |
|
| 2020/07/22 | 29.1 | 147.33 | 26 | 147.77 | 148.00 | 3 | 2,821 | 0.11% |
|
| 2020/07/21 | 6 | 141.58 | 2 | 142.00 | 142.50 | 4 | 2,631 | 0.15% |
|
| 2020/07/20 | 68 | 142.90 | 2 | 142.50 | 141.00 | 66 | 2,614 | 2.52% |
|
| 2020/07/17 | 27 | 141.96 | 32 | 141.36 | 141.50 | -5 | 2,484 | -0.20% |
|
| 2020/07/16 | 20 | 138.13 | 0 | 0.00 | 138.00 | 20 | 2,480 | 0.81% |
|
| 2020/07/15 | 1 | 138.00 | 4 | 138.75 | 138.00 | -3 | 2,488 | -0.12% |
|
| 2020/07/14 | 16 | 138.31 | 0 | 0.00 | 137.50 | 16 | 2,536 | 0.63% |
|
| 2020/07/13 | 3 | 139.17 | 9 | 139.39 | 140.00 | -6 | 2,517 | -0.24% |
|
| 2020/07/10 | 3 | 138.00 | 3 | 138.50 | 138.00 | 0 | 2,537 | 0.00% |
|
| 2020/07/09 | 12 | 140.96 | 3 | 141.66 | 140.00 | 9 | 2,535 | 0.36% |
|
| 2020/07/08 | 3 | 140.50 | 0 | 0.00 | 140.00 | 3 | 2,518 | 0.12% |
|
| 2020/07/07 | 4 | 140.00 | 1 | 141.50 | 140.00 | 3 | 2,508 | 0.12% |
|
| 2020/07/06 | 3 | 143.17 | 0 | 0.00 | 142.00 | 3 | 2,515 | 0.12% |
|
| 2020/07/03 | 4 | 142.25 | 4 | 142.00 | 142.50 | 0 | 2,514 | 0.00% |
|
| 2020/07/02 | 10 | 143.15 | 5 | 143.00 | 143.50 | 5 | 2,536 | 0.20% |
|
| 2020/07/01 | 13 | 143.58 | 9 | 143.72 | 142.50 | 4 | 2,496 | 0.16% |
|
| 2020/06/30 | 1 | 139.00 | 6 | 139.17 | 139.50 | -5 | 2,405 | -0.21% |
|
| 2020/06/29 | 4 | 137.88 | 1 | 137.99 | 137.00 | 3 | 2,396 | 0.12% |
|
| 2020/06/24 | 2 | 137.00 | 3 | 138.00 | 137.50 | -1 | 2,377 | -0.04% |
|
| 2020/06/23 | 9 | 135.44 | 6 | 136.08 | 135.50 | 3 | 2,387 | 0.13% |
|
| 2020/06/22 | 10 | 136.85 | 1 | 137.50 | 135.50 | 9 | 2,390 | 0.38% |
|
| 2020/06/19 | 1 | 139.50 | 2 | 139.75 | 136.50 | -1 | 2,416 | -0.04% |
|
| 2020/06/18 | 9 | 135.83 | 0 | 138.00 | 137.00 | 9 | 2,400 | 0.37% |
|
| 2020/06/17 | 0 | 0.00 | 0 | 137.00 | 136.50 | 0 | 2,399 | 0.00% |
|
| 2020/06/16 | 1 | 137.00 | 0 | 137.50 | 137.00 | 1 | 2,425 | 0.04% |
|
| 2020/06/15 | 3 | 136.50 | 0.1 | 135.50 | 135.50 | 2.9 | 2,506 | 0.12% |
|
| 2020/06/12 | 7 | 137.86 | 0 | 0.00 | 137.50 | 7 | 2,537 | 0.28% |
|
| 2020/06/11 | 3 | 140.50 | 4 | 141.13 | 140.50 | -1 | 2,568 | -0.04% |
|
| 2020/06/10 | 3 | 139.00 | 7 | 141.36 | 142.00 | -4 | 2,557 | -0.16% |
|
| 2020/06/09 | 0 | 0.00 | 5 | 138.60 | 138.00 | -5 | 2,564 | -0.20% |
|
| 2020/06/08 | 7 | 137.36 | 3 | 138.00 | 137.00 | 4 | 2,645 | 0.15% |
|
| 2020/06/05 | 0 | 0.00 | 2 | 138.50 | 139.00 | -2 | 2,632 | -0.08% |
|
| 2020/06/04 | 2 | 137.00 | 2 | 136.04 | 137.00 | 0 | 2,656 | 0.00% |
|
| 2020/06/03 | 18 | 137.47 | 7 | 137.21 | 137.00 | 11 | 2,656 | 0.41% |
|
| 2020/06/02 | 0 | 0.00 | 4 | 138.13 | 138.00 | -4 | 2,647 | -0.15% |
|
| 2020/06/01 | 0 | 0.00 | 8 | 136.82 | 137.00 | -8 | 2,645 | -0.30% |
|
| 2020/05/29 | 2 | 136.50 | 2 | 136.50 | 135.50 | 0 | 2,691 | 0.00% |
|
| 2020/05/28 | 3 | 135.67 | 0 | 0.00 | 135.00 | 3 | 2,727 | 0.11% |
|
| 2020/05/27 | 0 | 0.00 | 2 | 134.00 | 134.50 | -2 | 2,722 | -0.07% |
|
| 2020/05/26 | 4 | 135.38 | 5 | 136.90 | 134.00 | -1 | 2,750 | -0.04% |
|
| 2020/05/25 | 0 | 0.00 | 1 | 131.00 | 133.50 | -1 | 2,717 | -0.04% |
|
| 2020/05/22 | 0.1 | 131.50 | 2 | 131.00 | 130.00 | -1.9 | 2,725 | -0.07% |
|
| 2020/05/21 | 2 | 130.50 | 1 | 131.50 | 131.50 | 1 | 2,733 | 0.04% |
|
| 2020/05/20 | 4 | 128.88 | 13 | 128.54 | 128.50 | -9 | 2,729 | -0.33% |
|
| 2020/05/19 | 4 | 129.75 | 2 | 130.00 | 129.50 | 2 | 2,756 | 0.07% |
|
| 2020/05/18 | 6.1 | 128.69 | 3 | 128.67 | 129.00 | 3.1 | 2,771 | 0.11% |
|
| 2020/05/15 | 5 | 133.80 | 5 | 132.90 | 131.50 | 0 | 2,762 | 0.00% |
|
| 2020/05/14 | 3 | 135.67 | 8 | 135.44 | 134.50 | -5 | 2,752 | -0.18% |
|
| 2020/05/12 | 5 | 131.30 | 3 | 132.17 | 132.50 | 2 | 2,799 | 0.07% |
|
| 2020/05/11 | 7 | 133.07 | 0 | 0.00 | 132.50 | 7 | 2,901 | 0.24% |
|
| 2020/05/08 | 4 | 133.75 | 0 | 0.00 | 133.50 | 4 | 2,906 | 0.14% |
|
| 2020/05/07 | 9 | 131.44 | 4 | 132.13 | 132.00 | 5 | 2,955 | 0.17% |
|
| 2020/05/06 | 6 | 131.58 | 1 | 132.00 | 131.50 | 5 | 2,983 | 0.17% |
|
| 2020/05/05 | 14 | 133.75 | 2 | 133.25 | 133.00 | 12 | 3,037 | 0.40% |
|
| 2020/05/04 | 28 | 136.02 | 1.2 | 136.58 | 135.00 | 26.8 | 3,062 | 0.88% |
|
| 2020/04/30 | 46 | 139.27 | 3 | 140.17 | 140.00 | 43 | 3,066 | 1.40% |
|
| 2020/04/29 | 10 | 136.60 | 1 | 135.50 | 136.50 | 9 | 3,068 | 0.29% |
|
| 2020/04/28 | 2 | 136.00 | 1 | 134.50 | 136.00 | 1 | 3,112 | 0.03% |
|
| 2020/04/27 | 6 | 134.25 | 0 | 0.00 | 135.00 | 6 | 3,215 | 0.19% |
|
| 2020/04/24 | 6 | 133.00 | 0 | 134.00 | 133.00 | 6 | 3,205 | 0.19% |
|
| 2020/04/23 | 12 | 133.33 | 5 | 133.00 | 133.00 | 7 | 3,218 | 0.22% |
|
| 2020/04/22 | 6 | 131.42 | 4 | 131.50 | 132.50 | 2 | 3,245 | 0.06% |
|
| 2020/04/21 | 13 | 132.69 | 16 | 132.97 | 133.00 | -3 | 3,283 | -0.09% |
|
| 2020/04/20 | 19 | 131.42 | 0 | 133.00 | 132.00 | 19 | 3,275 | 0.58% |
|
| 2020/04/17 | 4 | 132.75 | 16 | 133.56 | 132.00 | -12 | 3,335 | -0.36% |
|
| 2020/04/16 | 1 | 133.00 | 2 | 133.25 | 134.00 | -1 | 3,301 | -0.03% |
|
| 2020/04/15 | 12 | 132.08 | 1 | 132.50 | 132.50 | 11 | 3,321 | 0.33% |
|
| 2020/04/14 | 7 | 130.72 | 9 | 131.22 | 131.50 | -2 | 3,328 | -0.06% |
|
| 2020/04/13 | 0 | 130.00 | 1 | 129.00 | 128.50 | -1 | 3,401 | -0.03% |
|
| 2020/04/10 | 1 | 129.50 | 0 | 0.00 | 130.00 | 1 | 3,442 | 0.03% |
|
| 2020/04/09 | 0 | 0.00 | 2 | 132.50 | 128.50 | -2 | 3,486 | -0.06% |
|
| 2020/04/08 | 4 | 131.50 | 0 | 0.00 | 131.50 | 4 | 3,495 | 0.11% |
|
| 2020/04/07 | 7 | 129.79 | 3 | 129.83 | 130.50 | 4 | 3,505 | 0.11% |
|
| 2020/04/06 | 0 | 0.00 | 2 | 124.00 | 125.50 | -2 | 3,507 | -0.06% |
|
| 2020/04/01 | 0 | 0.00 | 1 | 124.50 | 123.50 | -1 | 3,544 | -0.03% |
|
| 2020/03/31 | 1 | 124.00 | 1 | 125.65 | 124.50 | 0 | 3,562 | 0.00% |
|
| 2020/03/30 | 12.2 | 122.61 | 14 | 123.04 | 124.50 | -1.8 | 3,616 | -0.05% |
|
| 2020/03/27 | 14 | 125.50 | 15 | 123.63 | 121.50 | -1 | 3,639 | -0.03% |
|
| 2020/03/26 | 2 | 124.00 | 3 | 122.33 | 122.50 | -1 | 3,685 | -0.03% |
|
| 2020/03/25 | 5 | 122.40 | 4.4 | 122.89 | 123.00 | 0.6 | 3,807 | 0.02% |
|
| 2020/03/24 | 24 | 119.10 | 23 | 118.83 | 117.00 | 1 | 3,970 | 0.03% |
|
| 2020/03/23 | 1 | 114.50 | 1 | 117.00 | 115.00 | 0 | 4,016 | 0.00% |
|
| 2020/03/20 | 8 | 121.19 | 4 | 121.88 | 121.50 | 4 | 4,295 | 0.09% |
|
| 2020/03/19 | 5 | 118.20 | 12 | 123.38 | 114.00 | -7 | 4,308 | -0.16% |
|
| 2020/03/18 | 3 | 125.67 | 28 | 126.55 | 126.50 | -25 | 4,264 | -0.59% |
|
| 2020/03/17 | 8 | 123.06 | 16 | 124.28 | 126.00 | -8 | 4,300 | -0.19% |
|
| 2020/03/16 | 2 | 129.75 | 3 | 127.17 | 125.00 | -1 | 4,279 | -0.02% |
|
| 2020/03/13 | 1 | 120.50 | 2 | 121.75 | 129.00 | -1 | 4,245 | -0.02% |
|
| 2020/03/12 | 28 | 131.45 | 23 | 130.37 | 128.50 | 5 | 4,188 | 0.12% |
|
| 2020/03/11 | 3 | 140.83 | 0 | 0.00 | 138.50 | 3 | 4,163 | 0.07% |
|
| 2020/03/10 | 1 | 140.50 | 4 | 140.00 | 142.00 | -3 | 4,222 | -0.07% |
|
| 2020/03/09 | 2 | 139.75 | 9 | 139.61 | 138.50 | -7 | 4,190 | -0.17% |
|
| 2020/03/06 | 3 | 139.00 | 5 | 140.40 | 141.50 | -2 | 4,197 | -0.05% |
|
| 2020/03/05 | 3 | 141.17 | 4 | 141.00 | 141.00 | -1 | 4,219 | -0.02% |
|
| 2020/03/04 | 12 | 139.38 | 5 | 139.70 | 139.00 | 7 | 4,257 | 0.16% |
|
| 2020/03/03 | 10 | 142.70 | 1 | 143.00 | 144.00 | 9 | 4,304 | 0.21% |
|
| 2020/03/02 | 0 | 0.00 | 1 | 141.50 | 141.50 | -1 | 4,371 | -0.02% |
|
| 2020/02/27 | 6 | 140.83 | 1 | 141.50 | 140.50 | 5 | 4,406 | 0.11% |
|
| 2020/02/26 | 4 | 144.00 | 5 | 142.90 | 143.50 | -1 | 4,465 | -0.02% |
|
| 2020/02/25 | 12 | 143.29 | 2 | 143.00 | 143.00 | 10 | 4,481 | 0.22% |
|
| 2020/02/24 | 5 | 144.10 | 2 | 144.50 | 144.50 | 3 | 4,553 | 0.07% |
|
| 2020/02/21 | 5 | 145.80 | 3 | 145.50 | 146.00 | 2 | 4,649 | 0.04% |
|
| 2020/02/20 | 3 | 146.17 | 3 | 146.50 | 147.00 | 0 | 4,654 | 0.00% |
|
| 2020/02/19 | 1 | 149.00 | 1 | 147.50 | 148.50 | 0 | 4,674 | 0.00% |
|
| 2020/02/18 | 2 | 148.50 | 2 | 148.75 | 149.00 | 0 | 4,677 | 0.00% |
|
| 2020/02/17 | 4 | 147.75 | 1 | 148.00 | 148.00 | 3 | 4,665 | 0.06% |
|
| 2020/02/14 | 2 | 150.25 | 4 | 150.25 | 149.00 | -2 | 4,643 | -0.04% |
|
| 2020/02/13 | 3 | 151.17 | 10 | 150.60 | 149.50 | -7 | 4,591 | -0.15% |
|
| 2020/02/12 | 3 | 148.17 | 5 | 149.10 | 150.00 | -2 | 4,558 | -0.04% |
|
| 2020/02/11 | 5 | 143.20 | 15 | 143.17 | 143.50 | -10 | 4,473 | -0.22% |
|
| 2020/02/10 | 8 | 142.69 | 1 | 143.50 | 141.50 | 7 | 4,505 | 0.16% |
|
| 2020/02/07 | 6 | 145.08 | 4 | 144.38 | 145.00 | 2 | 4,528 | 0.04% |
|
| 2020/02/06 | 4 | 145.88 | 3 | 146.84 | 146.00 | 1 | 4,504 | 0.02% |
|
| 2020/02/05 | 5 | 144.70 | 1 | 145.00 | 144.00 | 4 | 4,453 | 0.09% |
|
| 2020/02/04 | 3 | 144.83 | 5 | 145.01 | 147.00 | -2 | 4,419 | -0.05% |
|
| 2020/02/03 | 8 | 139.88 | 2 | 140.00 | 142.00 | 6 | 4,421 | 0.14% |
|
| 2020/01/31 | 13 | 147.85 | 24 | 147.77 | 148.00 | -11 | 4,413 | -0.25% |
|
| 2020/01/30 | 14.1 | 151.10 | 8 | 152.31 | 148.50 | 6.1 | 4,451 | 0.14% |
|
| 2020/01/20 | 1 | 165.00 | 1 | 165.50 | 165.00 | 0 | 4,441 | 0.00% |
|
| 2020/01/17 | 2 | 165.75 | 3 | 165.50 | 166.00 | -1 | 4,592 | -0.02% |
|
| 2020/01/16 | 2 | 165.25 | 2 | 165.25 | 166.00 | 0 | 4,596 | 0.00% |
|
| 2020/01/15 | 6 | 163.17 | 1 | 163.00 | 162.50 | 5 | 4,575 | 0.11% |
|
| 2020/01/14 | 1 | 166.00 | 1 | 165.04 | 166.50 | 0 | 4,559 | 0.00% |
|
| 2020/01/13 | 6 | 165.17 | 3 | 165.17 | 166.50 | 3 | 4,551 | 0.07% |
|
| 2020/01/10 | 2 | 163.25 | 0 | 0.00 | 163.00 | 2 | 4,519 | 0.04% |
|
| 2020/01/09 | 2 | 163.50 | 10 | 163.95 | 163.00 | -8 | 4,534 | -0.18% |
|
| 2020/01/08 | 8 | 162.50 | 4 | 162.25 | 162.00 | 4 | 4,564 | 0.09% |
|
| 2020/01/07 | 11 | 161.68 | 11 | 163.27 | 162.00 | 0 | 4,540 | 0.00% |
|
| 2020/01/06 | 5 | 168.40 | 1 | 167.50 | 167.00 | 4 | 4,472 | 0.09% |
|
| 2020/01/03 | 1 | 169.50 | 5 | 170.01 | 171.00 | -4 | 4,451 | -0.09% |
|
| 2020/01/02 | 22 | 167.09 | 32 | 168.70 | 169.00 | -10 | 4,438 | -0.23% |
|
| 2019/12/31 | 20 | 167.55 | 4 | 169.50 | 167.50 | 16 | 4,462 | 0.36% |
|
| 2019/12/30 | 3 | 169.67 | 2 | 169.00 | 169.00 | 1 | 4,460 | 0.02% |
|
| 2019/12/27 | 7 | 172.07 | 2 | 171.50 | 171.50 | 5 | 4,469 | 0.11% |
|
| 2019/12/26 | 6 | 172.67 | 13 | 171.31 | 170.50 | -7 | 4,551 | -0.15% |
|
| 2019/12/25 | 5 | 174.40 | 34.1 | 173.97 | 172.50 | -29.1 | 4,633 | -0.63% |
|
| 2019/12/24 | 3 | 171.83 | 9 | 172.44 | 172.00 | -6 | 4,595 | -0.13% |
|
| 2019/12/23 | 9 | 171.67 | 9 | 171.83 | 172.00 | 0 | 4,569 | 0.00% |
|
| 2019/12/20 | 22 | 173.25 | 23 | 173.37 | 173.00 | -1 | 4,525 | -0.02% |
|
| 2019/12/19 | 5 | 171.60 | 53 | 170.74 | 171.00 | -48 | 4,454 | -1.08% |
|
| 2019/12/18 | 1 | 167.00 | 12 | 166.71 | 166.50 | -11 | 4,391 | -0.25% |
|
| 2019/12/17 | 41 | 164.63 | 52.5 | 166.41 | 167.50 | -11.5 | 4,344 | -0.26% |
|
| 2019/12/16 | 8 | 159.69 | 7 | 160.93 | 160.00 | 1 | 4,054 | 0.02% |
|
| 2019/12/13 | 21 | 158.43 | 3.1 | 157.70 | 158.50 | 17.9 | 4,006 | 0.45% |
|
| 2019/12/12 | 4 | 157.00 | 19 | 158.55 | 156.00 | -15 | 3,966 | -0.38% |
|
| 2019/12/11 | 4 | 157.63 | 8 | 157.63 | 158.50 | -4 | 3,894 | -0.10% |
|
| 2019/12/10 | 0 | 156.50 | 0 | 0.00 | 156.50 | 0 | 3,917 | 0.00% |
|
| 2019/12/09 | 1 | 155.50 | 3 | 156.33 | 156.00 | -2 | 3,926 | -0.05% |
|
| 2019/12/06 | 14 | 155.82 | 2 | 155.75 | 155.50 | 12 | 3,931 | 0.31% |
|
| 2019/12/05 | 4 | 157.63 | 13 | 157.88 | 158.00 | -9 | 3,886 | -0.23% |
|
| 2019/12/04 | 4 | 154.25 | 0 | 0.00 | 154.00 | 4 | 3,828 | 0.10% |
|
| 2019/12/03 | 3 | 156.17 | 5 | 156.20 | 155.00 | -2 | 3,830 | -0.05% |
|
| 2019/12/02 | 3 | 154.34 | 10 | 154.20 | 156.00 | -7 | 3,828 | -0.18% |
|
| 2019/11/29 | 16 | 156.72 | 3 | 157.33 | 156.50 | 13 | 3,899 | 0.33% |
|
| 2019/11/28 | 12 | 158.63 | 22 | 158.73 | 159.00 | -10 | 3,864 | -0.26% |
|
| 2019/11/27 | 9 | 156.45 | 6 | 156.92 | 157.50 | 3 | 3,799 | 0.08% |
|
| 2019/11/26 | 3 | 154.99 | 4 | 155.00 | 154.50 | -1 | 3,691 | -0.03% |
|
| 2019/11/25 | 6 | 153.67 | 11 | 153.27 | 154.50 | -5 | 3,633 | -0.14% |
|
| 2019/11/22 | 4 | 152.13 | 2 | 152.25 | 151.50 | 2 | 3,550 | 0.06% |
|
| 2019/11/21 | 4 | 151.50 | 14 | 151.25 | 152.50 | -10 | 3,551 | -0.28% |
|
| 2019/11/20 | 9 | 150.61 | 6 | 150.67 | 151.00 | 3 | 3,475 | 0.09% |
|
| 2019/11/19 | 0 | 0.00 | 1.1 | 148.05 | 148.00 | -1.1 | 3,437 | -0.03% |
|
| 2019/11/18 | 5 | 146.40 | 3 | 147.00 | 147.50 | 2 | 3,480 | 0.06% |
|
| 2019/11/15 | 6 | 144.00 | 1 | 144.50 | 144.00 | 5 | 3,472 | 0.14% |
|
| 2019/11/14 | 0.1 | 145.50 | 0 | 145.50 | 145.00 | 0.1 | 3,481 | 0.00% |
|
| 2019/11/13 | 13 | 145.96 | 1 | 146.00 | 146.00 | 12 | 3,511 | 0.34% |
|
| 2019/11/12 | 4 | 145.00 | 0 | 0.00 | 145.00 | 4 | 3,536 | 0.11% |
|
| 2019/11/11 | 3 | 144.83 | 3 | 144.50 | 144.00 | 0 | 3,574 | 0.00% |
|
| 2019/11/08 | 2 | 146.50 | 2 | 145.75 | 146.50 | 0 | 3,583 | 0.00% |
|
| 2019/11/07 | 7.4 | 144.41 | 3 | 145.00 | 144.50 | 4.4 | 3,578 | 0.12% |
|
| 2019/11/06 | 7 | 148.21 | 17 | 147.59 | 147.00 | -10 | 3,553 | -0.28% |
|
| 2019/11/05 | 0 | 0.00 | 1 | 151.50 | 150.50 | -1 | 3,512 | -0.03% |
|
| 2019/11/04 | 2 | 150.75 | 2 | 151.00 | 151.00 | 0 | 3,572 | 0.00% |
|
| 2019/11/01 | 4.1 | 149.89 | 1 | 150.00 | 150.00 | 3.1 | 3,582 | 0.09% |
|
| 2019/10/31 | 13 | 149.77 | 1 | 151.00 | 149.00 | 12 | 3,609 | 0.33% |
|
| 2019/10/30 | 11 | 151.55 | 3 | 151.50 | 150.50 | 8 | 3,638 | 0.22% |
|
| 2019/10/29 | 8 | 151.50 | 0 | 0.00 | 151.50 | 8 | 3,674 | 0.22% |
|
| 2019/10/28 | 3 | 153.67 | 22 | 156.00 | 153.00 | -19 | 3,776 | -0.50% |
|
| 2019/10/25 | 18 | 160.47 | 17 | 159.26 | 158.00 | 1 | 3,830 | 0.03% |
|
| 2019/10/24 | 0 | 0.00 | 5 | 155.10 | 156.50 | -5 | 3,776 | -0.13% |
|
| 2019/10/23 | 2 | 155.25 | 0 | 0.00 | 154.50 | 2 | 3,856 | 0.05% |
|
| 2019/10/22 | 2 | 155.50 | 0 | 0.00 | 155.50 | 2 | 3,919 | 0.05% |
|
| 2019/10/21 | 3 | 153.00 | 1 | 154.00 | 154.50 | 2 | 3,947 | 0.05% |
|
| 2019/10/18 | 1 | 152.00 | 0 | 0.00 | 152.00 | 1 | 4,014 | 0.02% |
|
| 2019/10/17 | 3 | 155.50 | 2 | 155.25 | 154.50 | 1 | 4,022 | 0.02% |
|
| 2019/10/16 | 5 | 154.30 | 2 | 153.50 | 154.50 | 3 | 4,019 | 0.07% |
|
| 2019/10/15 | 3 | 151.33 | 0 | 0.00 | 151.00 | 3 | 4,005 | 0.07% |
|
| 2019/10/14 | 1 | 152.50 | 4 | 152.63 | 152.50 | -3 | 4,067 | -0.07% |
|
| 2019/10/09 | 3 | 151.50 | 2 | 151.75 | 150.00 | 1 | 4,158 | 0.02% |
|
| 2019/10/08 | 6.2 | 152.23 | 5 | 152.70 | 151.00 | 1.2 | 4,181 | 0.03% |
|
| 2019/10/07 | 18 | 155.22 | 10 | 157.65 | 154.50 | 8 | 4,230 | 0.19% |
|
| 2019/10/04 | 1 | 158.99 | 2 | 160.25 | 158.50 | -1 | 4,199 | -0.02% |
|
| 2019/10/03 | 3 | 160.17 | 16 | 160.34 | 159.00 | -13 | 4,224 | -0.31% |
|
| 2019/10/02 | 7 | 159.21 | 7 | 159.21 | 161.50 | 0 | 4,248 | 0.00% |
|
| 2019/10/01 | 5 | 158.50 | 9.2 | 157.51 | 157.50 | -4.2 | 4,173 | -0.10% |
|
| 2019/09/27 | 2 | 153.50 | 4 | 152.75 | 152.00 | -2 | 4,136 | -0.05% |
|
| 2019/09/26 | 8 | 156.25 | 0 | 0.00 | 154.00 | 8 | 4,178 | 0.19% |
|
| 2019/09/25 | 9 | 154.67 | 1 | 155.50 | 155.50 | 8 | 4,219 | 0.19% |
|
| 2019/09/24 | 16 | 156.16 | 7 | 156.93 | 155.00 | 9 | 4,350 | 0.21% |
|
| 2019/09/23 | 10 | 155.65 | 22 | 155.91 | 156.50 | -12 | 4,325 | -0.28% |
|
| 2019/09/20 | 2 | 150.25 | 13 | 151.04 | 151.00 | -11 | 4,184 | -0.26% |
|
| 2019/09/19 | 3 | 149.67 | 1 | 149.00 | 148.50 | 2 | 4,165 | 0.05% |
|
| 2019/09/18 | 3 | 149.17 | 3 | 149.50 | 149.00 | 0 | 4,182 | 0.00% |
|
| 2019/09/17 | 1 | 151.00 | 9 | 150.50 | 150.00 | -8 | 4,203 | -0.19% |
|
| 2019/09/16 | 0 | 0.00 | 1 | 150.50 | 150.00 | -1 | 4,243 | -0.02% |
|
| 2019/09/12 | 7 | 151.57 | 9 | 151.39 | 151.50 | -2 | 4,281 | -0.05% |
|
| 2019/09/11 | 1 | 148.50 | 0 | 0.00 | 148.50 | 1 | 4,287 | 0.02% |
|
| 2019/09/10 | 5 | 146.60 | 6 | 146.50 | 146.00 | -1 | 4,291 | -0.02% |
|
| 2019/09/09 | 5 | 149.10 | 1 | 149.00 | 148.50 | 4 | 4,287 | 0.09% |
|
| 2019/09/06 | 3 | 151.17 | 3 | 151.00 | 150.50 | 0 | 4,271 | 0.00% |
|
| 2019/09/05 | 0 | 0.00 | 6 | 150.50 | 149.50 | -6 | 4,296 | -0.14% |
|
| 2019/09/04 | 3 | 151.00 | 1 | 151.00 | 151.00 | 2 | 4,312 | 0.05% |
|
| 2019/09/03 | 6 | 150.42 | 10 | 151.35 | 150.00 | -4 | 4,316 | -0.09% |
|
| 2019/09/02 | 1 | 147.00 | 3 | 147.00 | 147.50 | -2 | 4,276 | -0.05% |
|
| 2019/08/30 | 0 | 0.00 | 5 | 145.90 | 146.00 | -5 | 4,340 | -0.12% |
|
| 2019/08/29 | 2 | 144.50 | 2 | 144.25 | 144.00 | 0 | 4,329 | 0.00% |
|
| 2019/08/28 | 3 | 142.83 | 1 | 143.00 | 143.50 | 2 | 4,331 | 0.05% |
|
| 2019/08/27 | 8 | 141.81 | 1 | 143.50 | 141.00 | 7 | 4,340 | 0.16% |
|
| 2019/08/26 | 1 | 141.50 | 0 | 0.00 | 141.50 | 1 | 4,394 | 0.02% |
|
| 2019/08/23 | 4 | 146.00 | 0 | 0.00 | 145.50 | 4 | 4,401 | 0.09% |
|
| 2019/08/22 | 15 | 146.67 | 5 | 146.70 | 146.50 | 10 | 4,420 | 0.23% |
|
| 2019/08/21 | 9 | 152.78 | 7 | 152.64 | 152.50 | 2 | 4,442 | 0.05% |
|
| 2019/08/20 | 4 | 151.13 | 4 | 151.38 | 153.00 | 0 | 4,427 | 0.00% |
|
| 2019/08/19 | 2 | 149.75 | 0 | 0.00 | 149.50 | 2 | 4,414 | 0.05% |
|
| 2019/08/16 | 4 | 150.63 | 0 | 0.00 | 149.00 | 4 | 4,409 | 0.09% |
|
| 2019/08/15 | 1 | 150.00 | 2 | 148.50 | 151.00 | -1 | 4,401 | -0.02% |
|
| 2019/08/14 | 15 | 151.53 | 0 | 0.00 | 149.00 | 15 | 4,414 | 0.34% |
|
| 2019/08/13 | 3.2 | 149.54 | 1 | 150.00 | 149.50 | 2.2 | 4,445 | 0.05% |
|
| 2019/08/12 | 1 | 149.00 | 1 | 150.00 | 149.00 | 0 | 4,488 | 0.00% |
|
| 2019/08/08 | 4 | 149.75 | 1 | 150.50 | 149.50 | 3 | 4,498 | 0.07% |
|
| 2019/08/07 | 7 | 149.50 | 4 | 148.88 | 148.50 | 3 | 4,519 | 0.07% |
|
| 2019/08/06 | 4 | 148.13 | 7 | 146.43 | 151.00 | -3 | 4,528 | -0.07% |
|
| 2019/08/05 | 3 | 148.33 | 2 | 148.75 | 148.00 | 1 | 4,496 | 0.02% |
|
| 2019/08/02 | 9 | 149.06 | 31 | 147.94 | 151.00 | -22 | 4,551 | -0.48% |
|
| 2019/08/01 | 10 | 151.35 | 14 | 150.86 | 151.00 | -4 | 4,521 | -0.09% |
|
| 2019/07/31 | 9 | 149.44 | 1 | 149.00 | 151.00 | 8 | 4,476 | 0.18% |
|
| 2019/07/30 | 38 | 151.67 | 22 | 152.48 | 150.50 | 16 | 4,413 | 0.36% |
|
| 2019/07/29 | 34 | 159.94 | 9 | 159.72 | 158.00 | 25 | 4,278 | 0.58% |
|
| 2019/07/26 | 18.1 | 161.45 | 1 | 162.50 | 163.00 | 17.1 | 4,157 | 0.41% |
|
| 2019/07/25 | 4 | 161.63 | 13 | 161.46 | 164.00 | -9 | 4,137 | -0.22% |
|
| 2019/07/24 | 10 | 157.95 | 2 | 158.50 | 157.50 | 8 | 4,177 | 0.19% |
|
| 2019/07/23 | 7 | 159.64 | 2 | 160.25 | 158.00 | 5 | 4,322 | 0.12% |
|
| 2019/07/22 | 4 | 158.50 | 0 | 0.00 | 158.50 | 4 | 4,468 | 0.09% |
|
| 2019/07/19 | 3.1 | 162.51 | 1 | 164.50 | 161.50 | 2.1 | 4,506 | 0.05% |
|
| 2019/07/18 | 5 | 163.50 | 1 | 162.00 | 162.00 | 4 | 4,854 | 0.08% |
|
| 2019/07/17 | 8 | 166.25 | 4 | 166.25 | 165.50 | 4 | 5,077 | 0.08% |
|
| 2019/07/16 | 4 | 167.00 | 3 | 168.67 | 167.00 | 1 | 5,062 | 0.02% |
|
| 2019/07/15 | 4 | 165.88 | 3 | 164.67 | 165.50 | 1 | 4,997 | 0.02% |
|
| 2019/07/12 | 5 | 167.10 | 1 | 167.00 | 166.50 | 4 | 4,924 | 0.08% |
|
| 2019/07/11 | 1 | 165.50 | 3.1 | 166.70 | 166.00 | -2.1 | 4,871 | -0.04% |
|
| 2019/07/10 | 12.2 | 163.86 | 6 | 162.75 | 162.00 | 6.2 | 4,792 | 0.13% |
|
| 2019/07/09 | 2.1 | 162.98 | 1 | 162.00 | 161.50 | 1.1 | 4,754 | 0.02% |
|
| 2019/07/08 | 14 | 168.43 | 2 | 166.50 | 166.00 | 12 | 4,716 | 0.25% |
|
| 2019/07/05 | 7 | 170.64 | 1 | 172.00 | 170.00 | 6 | 4,653 | 0.13% |
|
| 2019/07/04 | 3 | 173.33 | 2 | 175.00 | 172.00 | 1 | 4,618 | 0.02% |
|
| 2019/07/03 | 12 | 172.96 | 1 | 172.50 | 172.00 | 11 | 4,577 | 0.24% |
|
| 2019/07/02 | 5 | 180.00 | 6.3 | 180.52 | 178.00 | -1.2 | 4,550 | -0.03% |
|
| 2019/07/01 | 6 | 178.25 | 17.1 | 179.48 | 182.00 | -11.1 | 4,547 | -0.24% |
|
| 2019/06/28 | 7 | 173.14 | 2 | 173.75 | 169.00 | 5 | 4,385 | 0.11% |
|
| 2019/06/27 | 5 | 170.70 | 1 | 171.00 | 170.50 | 4 | 4,342 | 0.09% |
|
| 2019/06/26 | 2 | 169.50 | 0 | 0.00 | 170.00 | 2 | 4,343 | 0.05% |
|
| 2019/06/25 | 1 | 169.50 | 0 | 0.00 | 166.50 | 1 | 4,342 | 0.02% |
|
| 2019/06/24 | 3 | 169.33 | 1 | 170.00 | 169.00 | 2 | 4,326 | 0.05% |
|
| 2019/06/21 | 0 | 0.00 | 5 | 174.20 | 171.00 | -5 | 4,333 | -0.12% |
|
| 2019/06/20 | 0 | 0.00 | 0.1 | 172.00 | 172.00 | -0.1 | 4,351 | 0.00% |
|
| 2019/06/19 | 0 | 0.00 | 8 | 169.94 | 170.50 | -8 | 4,407 | -0.18% |
|
| 2019/06/17 | 1 | 166.00 | 2 | 166.75 | 166.00 | -1 | 4,378 | -0.02% |
|
| 2019/06/13 | 2 | 165.25 | 1 | 166.50 | 164.50 | 1 | 4,466 | 0.02% |
|
| 2019/06/12 | 3 | 166.00 | 1 | 166.00 | 165.50 | 2 | 4,464 | 0.04% |
|
| 2019/06/11 | 1 | 164.50 | 1 | 163.00 | 163.00 | 0 | 4,528 | 0.00% |
|
| 2019/06/10 | 3 | 164.17 | 0 | 0.00 | 163.50 | 3 | 4,536 | 0.07% |
|
| 2019/06/05 | 1 | 157.50 | 0 | 0.00 | 157.00 | 1 | 4,506 | 0.02% |
|
| 2019/06/04 | 2 | 156.75 | 1 | 157.00 | 156.00 | 1 | 4,536 | 0.02% |
|
| 2019/05/31 | 2 | 160.75 | 2 | 157.75 | 157.50 | 0 | 4,701 | 0.00% |
|
| 2019/05/30 | 6 | 153.58 | 2 | 153.50 | 152.00 | 4 | 4,801 | 0.08% |
|
| 2019/05/29 | 0.1 | 155.00 | 0 | 0.00 | 155.00 | 0.1 | 5,145 | 0.00% |
|
| 2019/05/27 | 4 | 157.00 | 1 | 156.00 | 156.00 | 3 | 5,116 | 0.06% |
|
| 2019/05/24 | 2 | 160.75 | 2 | 161.75 | 161.50 | 0 | 5,151 | 0.00% |
|
| 2019/05/23 | 2.7 | 159.88 | 1 | 160.00 | 159.50 | 1.7 | 5,163 | 0.03% |
|
| 2019/05/22 | 0 | 0.00 | 2 | 163.00 | 161.00 | -2 | 5,191 | -0.04% |
|
| 2019/05/21 | 3 | 162.17 | 2 | 162.50 | 163.00 | 1 | 5,261 | 0.02% |
|
| 2019/05/20 | 3 | 155.83 | 0 | 0.00 | 161.00 | 3 | 5,251 | 0.06% |
|
| 2019/05/17 | 6.3 | 163.93 | 5 | 162.30 | 161.50 | 1.3 | 5,189 | 0.02% |
|
| 2019/05/16 | 2 | 169.25 | 0 | 0.00 | 168.00 | 2 | 5,146 | 0.04% |
|
| 2019/05/15 | 2 | 169.25 | 1 | 172.00 | 172.50 | 1 | 5,132 | 0.02% |
|
| 2019/05/14 | 2 | 164.00 | 0 | 0.00 | 168.50 | 2 | 5,177 | 0.04% |
|
| 2019/05/13 | 1 | 169.00 | 1 | 168.50 | 169.50 | 0 | 5,183 | 0.00% |
|
| 2019/05/10 | 7 | 174.14 | 0 | 0.00 | 172.50 | 7 | 5,189 | 0.13% |
|
| 2019/05/09 | 1 | 180.50 | 6 | 176.67 | 176.50 | -5 | 5,159 | -0.10% |
|
| 2019/05/08 | 5 | 180.00 | 12 | 177.88 | 180.00 | -7 | 5,158 | -0.13% |
|
| 2019/05/07 | 1 | 177.50 | 2 | 180.75 | 181.00 | -1 | 5,184 | -0.02% |
|
| 2019/05/06 | 3 | 177.67 | 3 | 178.83 | 176.00 | 0 | 5,217 | 0.00% |
|
| 2019/05/03 | 1 | 183.00 | 9.4 | 182.18 | 183.50 | -8.4 | 5,224 | -0.16% |
|
| 2019/05/02 | 9 | 181.39 | 19 | 180.50 | 183.00 | -10 | 5,247 | -0.19% |
|
| 2019/04/30 | 13 | 176.50 | 9 | 176.56 | 178.00 | 4 | 5,211 | 0.08% |
|
| 2019/04/29 | 37 | 171.58 | 18.1 | 171.92 | 170.00 | 18.9 | 5,148 | 0.37% |
|
| 2019/04/26 | 30 | 185.47 | 25 | 182.04 | 181.00 | 5 | 4,975 | 0.10% |
|
| 2019/04/25 | 63 | 193.69 | 63.1 | 193.39 | 191.50 | -0.1 | 4,849 | 0.00% |
|
| 2019/04/24 | 32 | 189.89 | 61 | 189.25 | 194.50 | -29 | 4,765 | -0.61% |
|
| 2019/04/23 | 15 | 180.60 | 52 | 180.40 | 180.50 | -37 | 4,426 | -0.84% |
|
| 2019/04/22 | 3 | 173.67 | 0 | 175.00 | 174.00 | 3 | 4,222 | 0.07% |
|
| 2019/04/18 | 5 | 172.90 | 0 | 0.00 | 172.00 | 5 | 4,401 | 0.11% |
|
| 2019/04/17 | 0 | 0.00 | 1 | 172.00 | 171.50 | -1 | 4,411 | -0.02% |
|
| 2019/04/16 | 0 | 0.00 | 1 | 170.00 | 173.00 | -1 | 4,454 | -0.02% |
|
| 2019/04/15 | 1 | 172.97 | 0 | 0.00 | 170.50 | 1 | 4,474 | 0.02% |
|
| 2019/04/12 | 1.2 | 171.00 | 6 | 171.75 | 170.50 | -4.8 | 4,496 | -0.11% |
|
| 2019/04/11 | 5.2 | 176.82 | 2 | 174.00 | 174.00 | 3.2 | 4,522 | 0.07% |
|
| 2019/04/10 | 5.2 | 177.18 | 0 | 0.00 | 176.50 | 5.2 | 4,532 | 0.11% |
|
| 2019/04/09 | 1 | 177.50 | 14 | 177.61 | 177.50 | -13 | 4,546 | -0.29% |
|
| 2019/04/08 | 5 | 175.90 | 10 | 177.40 | 175.50 | -5 | 4,528 | -0.11% |
|
| 2019/04/03 | 58 | 174.91 | 102.1 | 173.49 | 173.00 | -44.1 | 4,493 | -0.98% |
大賣/
|
| 2019/04/02 | 3 | 170.67 | 2 | 170.25 | 170.00 | 1 | 4,434 | 0.02% |
|
| 2019/03/29 | 0 | 0.00 | 5 | 170.20 | 169.00 | -5 | 4,427 | -0.11% |
|
| 2019/03/28 | 2 | 168.50 | 0 | 0.00 | 168.50 | 2 | 4,456 | 0.04% |
|
| 2019/03/27 | 1 | 170.50 | 0 | 0.00 | 171.00 | 1 | 4,459 | 0.02% |
|
| 2019/03/26 | 7 | 168.57 | 4 | 170.38 | 169.50 | 3 | 4,491 | 0.07% |
|
| 2019/03/25 | 15.1 | 170.16 | 4 | 171.38 | 169.50 | 11.1 | 4,487 | 0.25% |
|
| 2019/03/22 | 6 | 179.75 | 15 | 179.00 | 176.00 | -9 | 4,454 | -0.20% |
|
| 2019/03/21 | 3 | 175.50 | 1 | 174.50 | 176.00 | 2 | 4,383 | 0.05% |
|
| 2019/03/20 | 2 | 174.51 | 0 | 0.00 | 175.00 | 2 | 4,438 | 0.05% |
|
| 2019/03/19 | 6 | 178.58 | 5 | 179.50 | 178.00 | 1 | 4,430 | 0.02% |
|
| 2019/03/18 | 3 | 178.83 | 1 | 176.00 | 176.00 | 2 | 4,382 | 0.05% |
|
| 2019/03/15 | 6 | 176.08 | 19 | 175.97 | 176.50 | -13 | 4,374 | -0.30% |
|
| 2019/03/14 | 21 | 176.64 | 4 | 178.88 | 175.00 | 17 | 4,383 | 0.39% |
|
| 2019/03/13 | 4 | 177.88 | 2 | 178.50 | 179.50 | 2 | 4,414 | 0.05% |
|
| 2019/03/12 | 114 | 181.62 | 102 | 176.03 | 176.00 | 12 | 4,431 | 0.27% |
大買/大賣/
|
| 2019/03/11 | 1 | 174.50 | 0 | 0.00 | 174.00 | 1 | 4,394 | 0.02% |
|
| 2019/03/08 | 9 | 175.67 | 26 | 174.00 | 177.50 | -17 | 4,519 | -0.38% |
|
| 2019/03/07 | 4 | 177.87 | 3 | 176.50 | 176.00 | 1 | 4,491 | 0.02% |
|
| 2019/03/06 | 108 | 183.90 | 107 | 181.48 | 179.50 | 1 | 4,573 | 0.02% |
大買/大賣/
|
| 2019/03/05 | 35 | 178.93 | 20.5 | 179.05 | 180.50 | 14.5 | 4,510 | 0.32% |
|
| 2019/03/04 | 142 | 171.96 | 221.2 | 174.47 | 180.50 | -79.2 | 4,387 | -1.80% |
大買/大賣/
|
| 2019/02/27 | 5 | 163.50 | 6 | 163.84 | 164.50 | -1 | 4,029 | -0.03% |
|
| 2019/02/26 | 15 | 165.76 | 5 | 167.80 | 161.50 | 10 | 4,025 | 0.25% |
|
| 2019/02/25 | 21 | 164.95 | 36 | 165.43 | 166.00 | -15 | 4,056 | -0.37% |
|
| 2019/02/22 | 8 | 160.50 | 2 | 161.25 | 160.00 | 6 | 4,105 | 0.15% |
|
| 2019/02/21 | 0 | 0.00 | 1 | 163.00 | 164.50 | -1 | 4,089 | -0.02% |
|
| 2019/02/20 | 23 | 163.50 | 37 | 165.22 | 165.00 | -14 | 4,070 | -0.34% |
|
| 2019/02/19 | 7 | 160.79 | 3 | 160.33 | 160.00 | 4 | 4,062 | 0.10% |
|
| 2019/02/18 | 31 | 163.05 | 2 | 163.25 | 163.00 | 29 | 4,164 | 0.70% |
|
| 2019/02/15 | 0 | 0.00 | 7 | 163.79 | 164.50 | -7 | 4,290 | -0.16% |
|
| 2019/02/14 | 2 | 161.75 | 2 | 165.25 | 161.50 | 0 | 4,403 | 0.00% |
|
| 2019/02/13 | 8 | 168.55 | 26 | 168.17 | 163.50 | -18 | 4,489 | -0.40% |
|
| 2019/02/12 | 10 | 164.65 | 3.1 | 164.02 | 165.00 | 6.9 | 4,566 | 0.15% |
|
| 2019/02/11 | 2 | 158.52 | 23 | 160.13 | 162.00 | -21 | 4,601 | -0.46% |
|
| 2019/01/30 | 3 | 157.83 | 4 | 158.60 | 156.00 | -1 | 4,675 | -0.02% |
|
| 2019/01/29 | 3 | 153.00 | 5 | 152.50 | 155.00 | -2 | 4,789 | -0.04% |
|
| 2019/01/28 | 13 | 155.46 | 2 | 153.23 | 152.50 | 11 | 4,851 | 0.23% |
|
| 2019/01/25 | 5 | 152.90 | 20 | 152.20 | 153.50 | -15 | 4,948 | -0.30% |
|
| 2019/01/24 | 21 | 148.95 | 11 | 146.95 | 149.50 | 10 | 5,084 | 0.20% |
|
| 2019/01/23 | 0 | 0.00 | 7 | 144.79 | 146.50 | -7 | 5,147 | -0.14% |
|
| 2019/01/22 | 6 | 142.00 | 6 | 142.58 | 140.50 | 0 | 5,263 | 0.00% |
|
| 2019/01/21 | 1 | 147.50 | 4 | 147.50 | 148.00 | -3 | 5,426 | -0.06% |
|
| 2019/01/18 | 1 | 141.50 | 3 | 142.50 | 143.50 | -2 | 5,597 | -0.04% |
|
| 2019/01/17 | 2 | 139.75 | 3.5 | 139.86 | 141.00 | -1.5 | 5,698 | -0.03% |
|
| 2019/01/16 | 0 | 0.00 | 3 | 137.00 | 138.00 | -3 | 5,807 | -0.05% |
|
| 2019/01/15 | 1 | 135.50 | 7 | 135.21 | 135.50 | -6 | 5,849 | -0.10% |
|
| 2019/01/14 | 2 | 133.25 | 1 | 132.00 | 132.50 | 1 | 5,934 | 0.02% |
|
| 2019/01/11 | 11 | 132.18 | 66 | 133.69 | 135.00 | -55 | 6,041 | -0.91% |
|
| 2019/01/10 | 1 | 131.50 | 9 | 130.56 | 131.00 | -8 | 6,062 | -0.13% |
|
| 2019/01/09 | 2 | 125.25 | 1 | 127.50 | 127.00 | 1 | 6,272 | 0.02% |
|
| 2019/01/08 | 2 | 125.25 | 3 | 127.83 | 128.00 | -1 | 6,306 | -0.02% |
|
| 2019/01/07 | 1 | 124.50 | 34 | 125.54 | 127.00 | -33 | 6,331 | -0.52% |
|
| 2019/01/04 | 3 | 120.83 | 6 | 121.50 | 120.00 | -3 | 6,338 | -0.05% |
|
| 2019/01/03 | 3 | 122.83 | 2 | 124.50 | 124.50 | 1 | 6,395 | 0.02% |
|
| 2019/01/02 | 3 | 124.00 | 8 | 125.13 | 126.50 | -5 | 6,437 | -0.08% |
|
| 2018/12/28 | 3 | 124.17 | 1 | 128.00 | 123.00 | 2 | 6,509 | 0.03% |
|
| 2018/12/27 | 0 | 0.00 | 2 | 128.00 | 127.50 | -2 | 6,567 | -0.03% |
|
| 2018/12/26 | 3 | 126.33 | 0 | 0.00 | 124.50 | 3 | 6,580 | 0.05% |
|
| 2018/12/25 | 1 | 125.50 | 3 | 125.67 | 127.50 | -2 | 6,593 | -0.03% |
|
| 2018/12/24 | 0 | 0.00 | 2 | 127.00 | 127.00 | -2 | 6,622 | -0.03% |
|
| 2018/12/21 | 4 | 126.00 | 2 | 124.75 | 126.50 | 2 | 6,669 | 0.03% |
|
| 2018/12/20 | 2 | 128.00 | 1 | 130.00 | 127.50 | 1 | 6,666 | 0.01% |
|
| 2018/12/19 | 1 | 130.50 | 5 | 131.10 | 131.00 | -4 | 6,683 | -0.06% |
|
| 2018/12/18 | 3 | 129.17 | 1 | 129.00 | 130.00 | 2 | 6,677 | 0.03% |
|
| 2018/12/17 | 7 | 130.86 | 4 | 130.63 | 128.00 | 3 | 6,803 | 0.04% |
|
| 2018/12/14 | 4 | 129.63 | 1 | 129.50 | 130.50 | 3 | 6,936 | 0.04% |
|
| 2018/12/13 | 23 | 131.67 | 5 | 133.00 | 130.00 | 18 | 6,917 | 0.26% |
|
| 2018/12/12 | 3 | 128.50 | 7 | 129.14 | 129.50 | -4 | 6,899 | -0.06% |
|
| 2018/12/11 | 1 | 126.50 | 1 | 126.50 | 125.50 | 0 | 6,869 | 0.00% |
|
| 2018/12/10 | 1 | 124.50 | 2 | 126.00 | 126.00 | -1 | 6,902 | -0.01% |
|
| 2018/12/07 | 3 | 126.83 | 2 | 126.75 | 128.50 | 1 | 6,904 | 0.01% |
|
| 2018/12/06 | 11 | 125.64 | 1 | 132.00 | 123.00 | 10 | 6,900 | 0.14% |
|
| 2018/12/05 | 4 | 134.13 | 5 | 133.40 | 136.00 | -1 | 6,805 | -0.01% |
|
| 2018/12/04 | 10 | 136.00 | 4.1 | 135.98 | 134.00 | 6 | 6,794 | 0.09% |
|
| 2018/12/03 | 4 | 137.63 | 24.1 | 136.38 | 138.00 | -20.1 | 6,799 | -0.29% |
|
| 2018/11/30 | 2 | 129.75 | 1 | 129.00 | 129.00 | 1 | 6,702 | 0.01% |
|
| 2018/11/29 | 6 | 130.17 | 41 | 131.07 | 129.00 | -35 | 6,776 | -0.52% |
|
| 2018/11/28 | 33 | 126.42 | 4 | 125.88 | 126.50 | 29 | 6,713 | 0.43% |
|
| 2018/11/27 | 3 | 120.17 | 4 | 121.75 | 122.00 | -1 | 6,722 | -0.01% |
|
| 2018/11/26 | 3 | 120.67 | 1 | 120.50 | 119.50 | 2 | 6,844 | 0.03% |
|
| 2018/11/23 | 14 | 118.96 | 2 | 119.50 | 120.00 | 12 | 6,884 | 0.17% |
|
| 2018/11/22 | 37 | 121.43 | 4 | 123.88 | 119.00 | 33 | 7,017 | 0.47% |
|
| 2018/11/21 | 5 | 121.70 | 5 | 123.70 | 125.00 | 0 | 7,126 | 0.00% |
|
| 2018/11/20 | 10 | 122.50 | 8 | 122.94 | 124.00 | 2 | 7,038 | 0.03% |
|
| 2018/11/19 | 4 | 122.88 | 3 | 122.83 | 125.00 | 1 | 7,082 | 0.01% |
|
| 2018/11/16 | 42 | 122.98 | 45 | 122.56 | 122.50 | -3 | 7,069 | -0.04% |
|
| 2018/11/15 | 13 | 117.42 | 14 | 117.07 | 121.50 | -1 | 7,003 | -0.01% |
|
| 2018/11/14 | 15 | 119.70 | 13 | 118.81 | 116.50 | 2 | 6,904 | 0.03% |
|
| 2018/11/13 | 9 | 115.22 | 7 | 117.36 | 121.50 | 2 | 6,795 | 0.03% |
|
| 2018/11/12 | 7 | 126.21 | 5 | 126.40 | 123.00 | 2 | 6,723 | 0.03% |
|
| 2018/11/09 | 23 | 127.50 | 11 | 124.91 | 130.00 | 12 | 6,701 | 0.18% |
|
| 2018/11/08 | 6 | 130.66 | 2 | 131.25 | 128.50 | 4 | 6,558 | 0.06% |
|
| 2018/11/07 | 32 | 130.23 | 19 | 129.79 | 132.50 | 13 | 6,504 | 0.20% |
|
| 2018/11/06 | 17 | 132.29 | 7 | 130.14 | 129.50 | 10 | 6,449 | 0.16% |
|
| 2018/11/05 | 20 | 135.88 | 26 | 134.15 | 138.00 | -6 | 6,431 | -0.09% |
|
| 2018/11/02 | 10 | 136.90 | 2 | 140.50 | 135.50 | 8 | 6,464 | 0.12% |
|
| 2018/11/01 | 28.1 | 140.00 | 29 | 139.83 | 140.50 | -0.9 | 6,354 | -0.01% |
|
| 2018/10/31 | 12 | 135.67 | 31 | 135.63 | 133.50 | -19 | 6,209 | -0.31% |
|
| 2018/10/30 | 20 | 133.35 | 17 | 129.62 | 130.50 | 3 | 6,234 | 0.05% |
|
| 2018/10/29 | 52 | 131.63 | 23 | 132.28 | 135.00 | 29 | 6,205 | 0.47% |
|
| 2018/10/26 | 79.3 | 141.24 | 32 | 153.81 | 139.50 | 47.3 | 6,056 | 0.78% |
|
| 2018/10/25 | 28 | 155.14 | 30 | 154.38 | 155.00 | -2 | 5,936 | -0.03% |
|
| 2018/10/24 | 25 | 161.18 | 73 | 161.19 | 162.00 | -48 | 6,052 | -0.79% |
|
| 2018/10/23 | 13 | 157.65 | 50 | 156.76 | 154.50 | -37 | 6,120 | -0.60% |
|
| 2018/10/22 | 13 | 158.04 | 57 | 159.24 | 156.50 | -44 | 6,271 | -0.70% |
|
| 2018/10/19 | 77 | 156.89 | 22 | 156.50 | 159.00 | 55 | 6,154 | 0.89% |
|
| 2018/10/18 | 14 | 153.57 | 10 | 154.30 | 156.00 | 4 | 6,057 | 0.07% |
|
| 2018/10/17 | 49 | 154.26 | 127 | 152.87 | 156.00 | -78 | 5,941 | -1.31% |
大賣/
|
| 2018/10/16 | 52 | 141.02 | 43 | 139.90 | 143.00 | 9 | 5,704 | 0.16% |
|
| 2018/10/15 | 27 | 137.44 | 7 | 137.43 | 139.00 | 20 | 5,709 | 0.35% |
|
| 2018/10/12 | 31 | 130.53 | 35 | 132.01 | 134.00 | -4 | 5,645 | -0.07% |
|
| 2018/10/11 | 36 | 127.79 | 86 | 128.43 | 128.50 | -50 | 5,604 | -0.89% |
|
| 2018/10/09 | 6 | 132.75 | 27 | 134.56 | 138.00 | -21 | 5,537 | -0.38% |
|
| 2018/10/08 | 52 | 137.60 | 26 | 136.71 | 134.50 | 26 | 5,464 | 0.48% |
|
| 2018/10/05 | 12 | 136.04 | 7 | 136.50 | 135.00 | 5 | 5,379 | 0.09% |
|
| 2018/10/04 | 4 | 140.00 | 2 | 143.25 | 144.50 | 2 | 5,304 | 0.04% |
|
| 2018/10/03 | 4 | 142.38 | 3 | 142.17 | 140.50 | 1 | 5,308 | 0.02% |
|
| 2018/10/02 | 0 | 0.00 | 8 | 144.00 | 144.50 | -8 | 5,361 | -0.15% |
|
| 2018/10/01 | 2 | 142.75 | 3 | 143.50 | 143.50 | -1 | 5,355 | -0.02% |
|
| 2018/09/28 | 6 | 139.92 | 5 | 139.50 | 138.50 | 1 | 5,339 | 0.02% |
|
| 2018/09/27 | 7 | 139.21 | 6 | 140.00 | 139.50 | 1 | 5,342 | 0.02% |
|
| 2018/09/26 | 9 | 142.22 | 4 | 139.00 | 142.50 | 5 | 5,316 | 0.09% |
|
| 2018/09/25 | 7 | 139.07 | 7 | 139.93 | 141.00 | 0 | 5,305 | 0.00% |
|
| 2018/09/21 | 53 | 136.32 | 73 | 134.00 | 141.00 | -20 | 5,299 | -0.38% |
|
| 2018/09/20 | 41 | 137.76 | 5 | 143.10 | 136.50 | 36 | 5,170 | 0.70% |
|
| 2018/09/19 | 3 | 151.00 | 2 | 152.50 | 150.50 | 1 | 5,048 | 0.02% |
|
| 2018/09/18 | 12 | 151.54 | 1 | 151.00 | 150.50 | 11 | 5,032 | 0.22% |
|
| 2018/09/14 | 3 | 158.67 | 1 | 159.00 | 158.50 | 2 | 4,981 | 0.04% |
|
| 2018/09/13 | 0 | 0.00 | 5 | 154.90 | 155.50 | -5 | 4,939 | -0.10% |
|
| 2018/09/12 | 7 | 152.36 | 4 | 152.25 | 151.50 | 3 | 4,913 | 0.06% |
|
| 2018/09/11 | 2 | 156.00 | 3 | 157.17 | 157.00 | -1 | 4,905 | -0.02% |
|
| 2018/09/10 | 3 | 155.00 | 1 | 156.00 | 154.00 | 2 | 4,882 | 0.04% |
|
| 2018/09/07 | 6 | 160.92 | 7 | 163.50 | 159.00 | -1 | 4,919 | -0.02% |
|
| 2018/09/06 | 7.1 | 161.13 | 9 | 164.50 | 165.50 | -1.9 | 4,875 | -0.04% |
|
| 2018/09/05 | 115 | 167.26 | 28 | 165.80 | 165.00 | 87 | 4,846 | 1.80% |
大買/
|
| 2018/09/04 | 24 | 167.50 | 89 | 168.22 | 169.50 | -65 | 4,761 | -1.37% |
|
| 2018/09/03 | 61 | 165.42 | 6 | 166.00 | 165.00 | 55 | 4,700 | 1.17% |
|
| 2018/08/31 | 27 | 166.02 | 119 | 166.28 | 166.00 | -92 | 4,640 | -1.98% |
大賣/
|
| 2018/08/30 | 3 | 160.33 | 7 | 160.36 | 161.50 | -4 | 4,565 | -0.09% |
|
| 2018/08/29 | 116 | 159.96 | 6 | 160.92 | 158.00 | 110 | 4,554 | 2.42% |
大買/鉅額交易
|
| 2018/08/28 | 12 | 156.75 | 53 | 156.93 | 159.50 | -41 | 4,437 | -0.92% |
|
| 2018/08/27 | 2 | 141.50 | 5 | 143.30 | 145.00 | -3 | 4,294 | -0.07% |
|
| 2018/08/24 | 9 | 142.11 | 9 | 142.22 | 140.50 | 0 | 4,259 | 0.00% |
|
| 2018/08/23 | 7 | 149.43 | 1 | 148.50 | 148.50 | 6 | 4,201 | 0.14% |
|
| 2018/08/22 | 3 | 151.17 | 0 | 0.00 | 150.50 | 3 | 4,195 | 0.07% |
|
| 2018/08/21 | 5 | 153.30 | 7 | 154.21 | 153.50 | -2 | 4,298 | -0.05% |
|
| 2018/08/20 | 35 | 151.30 | 2 | 151.50 | 149.50 | 33 | 4,281 | 0.77% |
|
| 2018/08/17 | 11.5 | 157.34 | 16 | 157.78 | 153.50 | -4.5 | 4,319 | -0.10% |
|
| 2018/08/16 | 14 | 153.29 | 38 | 155.28 | 156.50 | -24 | 4,279 | -0.56% |
|
| 2018/08/15 | 1 | 150.00 | 3 | 150.33 | 149.50 | -2 | 4,218 | -0.05% |
|
| 2018/08/14 | 40 | 153.41 | 9 | 152.89 | 153.00 | 31 | 4,208 | 0.74% |
|
| 2018/08/13 | 8 | 152.31 | 9 | 151.11 | 151.50 | -1 | 4,251 | -0.02% |
|
| 2018/08/10 | 23 | 159.96 | 12 | 160.33 | 158.00 | 11 | 4,186 | 0.26% |
|
| 2018/08/09 | 5 | 173.50 | 37 | 173.80 | 173.50 | -32 | 4,037 | -0.79% |
|
| 2018/08/08 | 7 | 170.79 | 7 | 171.36 | 169.50 | 0 | 3,923 | 0.00% |
|
| 2018/08/07 | 38 | 171.12 | 7 | 172.21 | 170.50 | 31 | 3,903 | 0.79% |
|
| 2018/08/06 | 18 | 174.25 | 10.2 | 173.93 | 175.50 | 7.8 | 3,867 | 0.20% |
|
| 2018/08/03 | 16 | 167.06 | 54.6 | 167.19 | 167.50 | -38.6 | 3,752 | -1.03% |
|
| 2018/08/02 | 6 | 161.00 | 4 | 161.88 | 162.50 | 2 | 3,637 | 0.05% |
|
| 2018/08/01 | 35 | 162.77 | 15 | 163.37 | 162.50 | 20 | 3,614 | 0.55% |
|
| 2018/07/31 | 19 | 161.16 | 21 | 161.45 | 163.00 | -2 | 3,534 | -0.06% |
|
| 2018/07/30 | 27.5 | 154.86 | 34.3 | 155.43 | 156.00 | -6.8 | 3,401 | -0.20% |
|
| 2018/07/27 | 5 | 150.70 | 25 | 150.60 | 152.50 | -20 | 3,178 | -0.63% |
|
| 2018/07/26 | 1 | 138.50 | 2 | 139.00 | 139.00 | -1 | 3,018 | -0.03% |
|
| 2018/07/25 | 6 | 137.33 | 12 | 137.08 | 138.00 | -6 | 3,216 | -0.19% |
|
| 2018/07/24 | 4 | 130.50 | 5 | 131.10 | 132.50 | -1 | 3,311 | -0.03% |
|
| 2018/07/23 | 7 | 134.14 | 1 | 132.50 | 132.00 | 6 | 3,608 | 0.17% |
|
| 2018/07/20 | 10 | 137.45 | 13 | 137.69 | 138.50 | -3 | 3,650 | -0.08% |
|
| 2018/07/19 | 4 | 132.25 | 8 | 132.69 | 132.00 | -4 | 3,631 | -0.11% |
|
| 2018/07/18 | 4 | 130.63 | 2.1 | 131.53 | 130.50 | 1.9 | 3,705 | 0.05% |
|
| 2018/07/17 | 6 | 131.42 | 5 | 132.70 | 130.00 | 1 | 3,779 | 0.03% |
|
| 2018/07/16 | 0 | 0.00 | 2 | 132.25 | 133.00 | -2 | 3,789 | -0.05% |
|
| 2018/07/13 | 1 | 130.00 | 2 | 129.50 | 130.50 | -1 | 3,837 | -0.03% |
|
| 2018/07/12 | 2 | 127.00 | 5 | 127.30 | 128.50 | -3 | 3,971 | -0.08% |
|
| 2018/07/11 | 2 | 123.50 | 0 | 0.00 | 125.50 | 2 | 4,038 | 0.05% |
|
| 2018/07/10 | 8.2 | 120.13 | 4 | 121.38 | 122.00 | 4.2 | 4,068 | 0.10% |
|
| 2018/07/09 | 13 | 126.65 | 7 | 125.86 | 125.50 | 6 | 4,057 | 0.15% |
|
| 2018/07/06 | 7 | 128.79 | 9 | 129.67 | 130.50 | -2 | 4,115 | -0.05% |
|
| 2018/07/05 | 6 | 126.75 | 2 | 129.00 | 125.00 | 4 | 4,129 | 0.10% |
|
| 2018/07/04 | 1 | 129.50 | 4 | 130.00 | 130.50 | -3 | 4,151 | -0.07% |
|
| 2018/07/03 | 8 | 130.81 | 2 | 132.75 | 129.00 | 6 | 4,181 | 0.14% |
|
| 2018/07/02 | 3 | 134.17 | 3 | 135.83 | 132.50 | 0 | 4,183 | 0.00% |
|
| 2018/06/29 | 3 | 133.50 | 0 | 0.00 | 133.00 | 3 | 4,168 | 0.07% |
|
| 2018/06/28 | 10 | 136.50 | 1 | 136.50 | 135.00 | 9 | 4,151 | 0.22% |
|
| 2018/06/27 | 3 | 142.00 | 2.1 | 141.76 | 141.50 | 0.9 | 4,166 | 0.02% |
|
| 2018/06/26 | 1 | 139.50 | 0 | 141.50 | 140.00 | 1 | 4,176 | 0.02% |
|
| 2018/06/25 | 2 | 141.00 | 2 | 141.50 | 141.00 | 0 | 4,196 | 0.00% |
|
| 2018/06/22 | 8 | 141.69 | 2 | 142.00 | 141.50 | 6 | 4,238 | 0.14% |
|
| 2018/06/21 | 2 | 145.50 | 3 | 144.33 | 145.50 | -1 | 4,258 | -0.02% |
|
| 2018/06/20 | 8 | 144.81 | 4 | 144.13 | 143.50 | 4 | 4,281 | 0.09% |
|
| 2018/06/19 | 1 | 150.50 | 0 | 0.00 | 151.00 | 1 | 4,258 | 0.02% |
|
| 2018/06/15 | 5 | 150.90 | 7 | 150.71 | 152.00 | -2 | 4,280 | -0.05% |
|
| 2018/06/14 | 0 | 0.00 | 1 | 155.50 | 153.00 | -1 | 4,216 | -0.02% |
|
| 2018/06/13 | 7 | 155.14 | 5 | 154.70 | 153.50 | 2 | 4,233 | 0.05% |
|
| 2018/06/12 | 5.1 | 153.89 | 1 | 153.00 | 153.00 | 4.1 | 4,275 | 0.10% |
|
| 2018/06/11 | 0 | 0.00 | 2 | 157.75 | 157.00 | -2 | 4,304 | -0.05% |
|
| 2018/06/08 | 1 | 158.50 | 3 | 159.00 | 158.50 | -2 | 4,363 | -0.05% |
|
| 2018/06/07 | 6 | 159.25 | 3 | 158.33 | 158.50 | 3 | 4,399 | 0.07% |
|
| 2018/06/06 | 11 | 155.82 | 5 | 156.20 | 154.50 | 6 | 4,380 | 0.14% |
|
| 2018/06/05 | 7 | 153.86 | 6 | 154.25 | 155.00 | 1 | 4,405 | 0.02% |
|
| 2018/06/04 | 3 | 152.00 | 7 | 151.57 | 153.00 | -4 | 4,425 | -0.09% |
|
| 2018/06/01 | 1 | 147.50 | 0 | 0.00 | 147.00 | 1 | 4,475 | 0.02% |
|
| 2018/05/31 | 5 | 148.50 | 5 | 149.10 | 146.50 | 0 | 4,568 | 0.00% |
|
| 2018/05/30 | 1 | 147.50 | 3 | 147.00 | 147.50 | -2 | 4,613 | -0.04% |
|
| 2018/05/29 | 10 | 151.85 | 9 | 152.72 | 148.50 | 1 | 4,761 | 0.02% |
|
| 2018/05/28 | 13 | 150.23 | 10 | 151.00 | 151.00 | 3 | 4,925 | 0.06% |
|
| 2018/05/25 | 8 | 150.00 | 5 | 150.10 | 149.50 | 3 | 5,108 | 0.06% |
|
| 2018/05/24 | 0 | 0.00 | 2 | 147.25 | 148.00 | -2 | 5,119 | -0.04% |
|
| 2018/05/23 | 1 | 147.50 | 5 | 147.20 | 146.00 | -4 | 5,134 | -0.08% |
|
| 2018/05/22 | 9 | 145.11 | 0 | 0.00 | 146.00 | 9 | 5,157 | 0.17% |
|
| 2018/05/21 | 35 | 145.54 | 68 | 148.20 | 146.50 | -33 | 5,224 | -0.63% |
|
| 2018/05/18 | 2 | 141.75 | 1 | 141.00 | 141.00 | 1 | 5,169 | 0.02% |
|
| 2018/05/17 | 5 | 142.20 | 1 | 141.00 | 141.00 | 4 | 5,205 | 0.08% |
|
| 2018/05/16 | 5 | 143.60 | 5 | 143.90 | 143.50 | 0 | 5,224 | 0.00% |
|
| 2018/05/15 | 7 | 142.21 | 3 | 141.83 | 141.00 | 4 | 5,257 | 0.08% |
|
| 2018/05/14 | 3 | 145.83 | 3 | 144.83 | 143.50 | 0 | 5,306 | 0.00% |
|
| 2018/05/11 | 30 | 146.83 | 1 | 147.50 | 146.50 | 29 | 5,306 | 0.55% |
|
| 2018/05/10 | 4 | 144.50 | 9 | 144.67 | 144.50 | -5 | 5,293 | -0.09% |
|
| 2018/05/09 | 9 | 143.17 | 7 | 142.50 | 141.50 | 2 | 5,347 | 0.04% |
|
| 2018/05/08 | 6 | 147.00 | 12 | 146.50 | 146.00 | -6 | 5,327 | -0.11% |
|
| 2018/05/07 | 15 | 149.07 | 16 | 147.50 | 149.50 | -1 | 5,322 | -0.02% |
|
| 2018/05/04 | 4 | 142.00 | 4 | 142.00 | 142.00 | 0 | 5,257 | 0.00% |
|
| 2018/05/03 | 10 | 141.25 | 10 | 141.70 | 142.00 | 0 | 5,343 | 0.00% |
|
| 2018/05/02 | 23 | 141.37 | 25 | 141.16 | 142.50 | -2 | 5,355 | -0.04% |
|
| 2018/04/30 | 10 | 132.15 | 24 | 132.98 | 137.50 | -14 | 5,163 | -0.27% |
|
| 2018/04/27 | 199 | 126.62 | 204 | 126.95 | 130.00 | -5 | 5,071 | -0.10% |
大買/大賣/
|
| 2018/04/26 | 12 | 127.08 | 4 | 126.00 | 123.00 | 8 | 4,776 | 0.17% |
|
| 2018/04/25 | 10.1 | 130.56 | 12 | 130.46 | 131.50 | -1.9 | 4,697 | -0.04% |
|
| 2018/04/24 | 10 | 129.70 | 10 | 130.25 | 128.00 | 0 | 4,665 | 0.00% |
|
| 2018/04/23 | 9 | 140.22 | 2 | 141.00 | 136.50 | 7 | 4,643 | 0.15% |
|
| 2018/04/20 | 8 | 146.00 | 7 | 145.43 | 144.50 | 1 | 4,685 | 0.02% |
|
| 2018/04/19 | 8 | 144.88 | 15 | 145.40 | 148.00 | -7 | 4,732 | -0.15% |
|
| 2018/04/18 | 20 | 145.15 | 9 | 149.00 | 143.00 | 11 | 4,722 | 0.23% |
|
| 2018/04/17 | 3.2 | 148.16 | 4 | 149.38 | 147.00 | -0.8 | 4,685 | -0.02% |
|
| 2018/04/16 | 10 | 152.30 | 2 | 156.00 | 152.00 | 8 | 4,812 | 0.17% |
|
| 2018/04/13 | 11 | 155.86 | 7 | 156.43 | 154.50 | 4 | 4,779 | 0.08% |
|
| 2018/04/12 | 11 | 153.09 | 5 | 154.20 | 152.50 | 6 | 4,759 | 0.13% |
|
| 2018/04/11 | 4 | 159.38 | 0 | 0.00 | 158.00 | 4 | 4,813 | 0.08% |
|
| 2018/04/10 | 2 | 160.00 | 1 | 158.50 | 158.50 | 1 | 4,832 | 0.02% |
|
| 2018/04/09 | 5 | 162.40 | 2 | 166.00 | 161.50 | 3 | 4,859 | 0.06% |
|
| 2018/04/03 | 2 | 166.00 | 1 | 166.00 | 165.50 | 1 | 4,834 | 0.02% |
|
| 2018/03/31 | 5 | 168.80 | 1 | 169.00 | 168.50 | 4 | 4,841 | 0.08% |
|
| 2018/03/30 | 4 | 171.00 | 7 | 170.93 | 170.50 | -3 | 4,840 | -0.06% |
|
| 2018/03/29 | 9 | 167.00 | 11.5 | 167.28 | 167.00 | -2.5 | 4,837 | -0.05% |
|
| 2018/03/28 | 2 | 165.75 | 0 | 0.00 | 166.00 | 2 | 4,842 | 0.04% |
|
| 2018/03/27 | 9 | 168.11 | 5 | 168.30 | 167.50 | 4 | 4,837 | 0.08% |
|
| 2018/03/26 | 2 | 165.75 | 4 | 165.75 | 166.50 | -2 | 4,813 | -0.04% |
|
| 2018/03/23 | 4 | 159.25 | 7 | 159.93 | 164.50 | -3 | 4,807 | -0.06% |
|
| 2018/03/22 | 8 | 164.88 | 6 | 164.42 | 163.00 | 2 | 4,789 | 0.04% |
|
| 2018/03/21 | 2 | 166.50 | 7.1 | 166.50 | 166.00 | -5 | 4,815 | -0.10% |
|
| 2018/03/20 | 0 | 0.00 | 4 | 163.88 | 165.00 | -4 | 4,860 | -0.08% |
|
| 2018/03/19 | 5 | 163.00 | 2 | 163.25 | 162.50 | 3 | 4,855 | 0.06% |
|
| 2018/03/16 | 10 | 163.40 | 2 | 165.75 | 163.00 | 8 | 4,828 | 0.17% |
|
| 2018/03/15 | 4 | 168.00 | 5 | 167.20 | 166.50 | -1 | 4,795 | -0.02% |
|
| 2018/03/14 | 14 | 165.46 | 14 | 164.79 | 166.00 | 0 | 4,801 | 0.00% |
|
| 2018/03/13 | 18.1 | 162.48 | 8.1 | 162.91 | 164.50 | 10 | 4,773 | 0.21% |
|
| 2018/03/12 | 5 | 164.20 | 5 | 163.90 | 162.00 | 0 | 4,790 | 0.00% |
|
| 2018/03/09 | 9.4 | 163.43 | 15.3 | 163.81 | 163.50 | -6 | 4,845 | -0.12% |
|
| 2018/03/08 | 13.1 | 162.08 | 1 | 161.00 | 160.50 | 12.1 | 4,827 | 0.25% |
|
| 2018/03/07 | 20.3 | 163.38 | 4 | 164.63 | 162.00 | 16.3 | 4,789 | 0.34% |
|
| 2018/03/06 | 18.3 | 169.84 | 20.3 | 169.66 | 169.00 | -2.1 | 4,804 | -0.04% |
|
| 2018/03/05 | 2 | 173.50 | 21 | 172.90 | 171.50 | -19 | 4,729 | -0.40% |
|
| 2018/03/02 | 18 | 174.06 | 6 | 174.67 | 173.00 | 12 | 4,681 | 0.26% |
|
| 2018/03/01 | 45 | 179.48 | 24 | 180.54 | 180.00 | 21 | 4,535 | 0.46% |
|
| 2018/02/27 | 10.1 | 193.49 | 45.2 | 192.03 | 192.00 | -35.1 | 4,302 | -0.82% |
|
| 2018/02/26 | 14.1 | 182.45 | 15 | 181.93 | 180.00 | -0.9 | 4,162 | -0.02% |
|
| 2018/02/23 | 32.1 | 176.27 | 7 | 174.64 | 176.50 | 25.1 | 4,216 | 0.60% |
|
| 2018/02/22 | 6.2 | 172.87 | 7 | 176.29 | 170.50 | -0.8 | 4,281 | -0.02% |
|
| 2018/02/21 | 12 | 174.08 | 7.1 | 173.52 | 175.00 | 4.9 | 4,256 | 0.12% |
|
| 2018/02/12 | 5 | 162.90 | 4 | 162.00 | 160.00 | 1 | 4,193 | 0.02% |
|
| 2018/02/09 | 5 | 158.30 | 5 | 161.60 | 165.00 | 0 | 4,219 | 0.00% |
|
| 2018/02/08 | 5.1 | 169.00 | 53 | 167.50 | 168.00 | -48 | 4,214 | -1.14% |
|
| 2018/02/07 | 6 | 175.83 | 3 | 176.50 | 174.00 | 3 | 4,216 | 0.07% |
|
| 2018/02/06 | 4 | 173.13 | 2 | 173.98 | 169.00 | 2 | 4,198 | 0.05% |
|
| 2018/02/05 | 3 | 180.50 | 4 | 182.25 | 183.50 | -1 | 4,159 | -0.02% |
|
| 2018/02/02 | 3 | 188.00 | 57 | 185.93 | 186.00 | -54 | 4,192 | -1.29% |
|
| 2018/02/01 | 6 | 187.92 | 12 | 188.33 | 187.50 | -6 | 4,268 | -0.14% |
|
| 2018/01/31 | 7 | 180.93 | 6 | 181.92 | 183.00 | 1 | 4,210 | 0.02% |
|
| 2018/01/30 | 7 | 181.36 | 8 | 181.31 | 181.50 | -1 | 4,234 | -0.02% |
|
| 2018/01/29 | 7 | 178.93 | 18.9 | 179.70 | 182.00 | -11.9 | 4,288 | -0.28% |
|
| 2018/01/26 | 20 | 172.68 | 27 | 172.20 | 174.50 | -7 | 4,279 | -0.16% |
|
| 2018/01/25 | 10 | 167.30 | 3.1 | 170.68 | 165.00 | 6.9 | 4,196 | 0.16% |
|
| 2018/01/24 | 1.1 | 174.91 | 3 | 174.33 | 173.00 | -1.9 | 4,218 | -0.05% |
|
| 2018/01/23 | 3.1 | 174.32 | 4 | 175.62 | 174.00 | -0.9 | 4,357 | -0.02% |
|
| 2018/01/22 | 2 | 177.50 | 2 | 177.75 | 177.00 | 0 | 4,508 | 0.00% |
|
| 2018/01/19 | 1 | 176.50 | 3 | 178.00 | 177.00 | -2 | 4,959 | -0.04% |
|
| 2018/01/18 | 8 | 181.13 | 8 | 179.25 | 178.50 | 0 | 5,333 | 0.00% |
|
| 2018/01/17 | 5.1 | 176.48 | 7 | 177.71 | 179.50 | -1.9 | 5,403 | -0.03% |
|
| 2018/01/16 | 15.5 | 177.87 | 21 | 178.26 | 179.00 | -5.5 | 5,414 | -0.10% |
|
| 2018/01/15 | 7 | 183.93 | 8 | 185.44 | 184.00 | -1 | 5,440 | -0.02% |
|
| 2018/01/12 | 13 | 184.69 | 12 | 185.96 | 188.00 | 1 | 5,434 | 0.02% |
|
| 2018/01/11 | 15.2 | 182.46 | 16 | 183.81 | 186.50 | -0.8 | 5,443 | -0.01% |
|
| 2018/01/10 | 28 | 181.82 | 31 | 181.94 | 180.00 | -3 | 5,433 | -0.06% |
|
| 2018/01/09 | 0 | 0.00 | 2 | 194.75 | 195.00 | -2 | 5,348 | -0.04% |
|
| 2018/01/08 | 11 | 196.86 | 12 | 196.54 | 195.00 | -1 | 5,470 | -0.02% |
|
| 2018/01/05 | 3 | 194.17 | 2 | 195.25 | 196.00 | 1 | 5,561 | 0.02% |
|
| 2018/01/04 | 3.2 | 202.59 | 2 | 203.00 | 201.50 | 1.2 | 5,490 | 0.02% |
|
| 2018/01/03 | 9 | 203.61 | 9.1 | 203.74 | 206.00 | -0.1 | 5,534 | 0.00% |
|
| 2018/01/02 | 4 | 193.25 | 0 | 0.00 | 197.00 | 4 | 5,654 | 0.07% |
|