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
元大-新店中正 券商分點個股進出
元大-新店中正 券商分點全部個股操作績效/獲利分析
日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
2024/04/17 | 5 | 780.40 | 7.1 | 783.33 | 799.00 | -2.1 | 9,910 | -0.02% |
|
2024/04/16 | 5.3 | 733.07 | 5 | 745.99 | 740.00 | 0.3 | 9,805 | 0.00% |
|
2024/04/15 | 18 | 792.60 | 19 | 790.63 | 776.00 | -1 | 9,696 | -0.01% |
|
2024/04/12 | 9 | 773.56 | 14 | 768.65 | 772.00 | -5 | 9,555 | -0.05% |
|
2024/04/11 | 12.1 | 780.00 | 6.1 | 776.45 | 757.00 | 6 | 9,445 | 0.06% |
|
2024/04/10 | 5 | 849.21 | 5 | 833.40 | 809.00 | 0 | 9,247 | 0.00% |
|
2024/04/09 | 5 | 860.30 | 7 | 854.57 | 865.00 | -2 | 9,125 | -0.02% |
|
2024/04/08 | 5 | 825.00 | 5 | 831.40 | 860.00 | 0 | 9,015 | 0.00% |
|
2024/04/03 | 8 | 795.83 | 7.1 | 776.28 | 796.00 | 1 | 8,955 | 0.01% |
|
2024/04/02 | 22 | 742.95 | 2.1 | 742.33 | 730.00 | 19.9 | 8,798 | 0.23% |
|
2024/04/01 | 11 | 716.73 | 41 | 712.02 | 723.00 | -30 | 8,657 | -0.35% |
|
2024/03/29 | 3.1 | 675.18 | 8 | 683.51 | 689.00 | -5 | 8,521 | -0.06% |
|
2024/03/28 | 10 | 661.81 | 6 | 662.50 | 659.00 | 4 | 8,401 | 0.05% |
|
2024/03/27 | 6 | 672.82 | 6 | 669.00 | 680.00 | 0 | 8,334 | 0.00% |
|
2024/03/26 | 11 | 671.08 | 28.1 | 674.83 | 666.00 | -17 | 8,257 | -0.21% |
|
2024/03/25 | 2 | 705.53 | 1.3 | 713.10 | 698.00 | 0.7 | 8,150 | 0.01% |
|
2024/03/22 | 5 | 714.17 | 7.1 | 715.37 | 702.00 | -2 | 8,129 | -0.03% |
|
2024/03/21 | 4 | 694.51 | 5 | 709.81 | 696.00 | -1 | 8,034 | -0.01% |
|
2024/03/20 | 2 | 682.43 | 4 | 679.52 | 667.00 | -2 | 7,922 | -0.03% |
|
2024/03/19 | 29.3 | 707.50 | 16.5 | 675.62 | 655.00 | 12.8 | 7,808 | 0.16% |
|
2024/03/18 | 18.5 | 702.84 | 19.1 | 712.76 | 724.00 | -0.6 | 7,651 | -0.01% |
|
2024/03/15 | 39.1 | 688.29 | 32 | 682.07 | 670.00 | 7 | 7,494 | 0.09% |
|
2024/03/14 | 10 | 639.69 | 26 | 644.56 | 662.00 | -16 | 7,251 | -0.22% |
|
2024/03/13 | 41.1 | 719.85 | 36 | 701.69 | 677.00 | 5 | 6,979 | 0.07% |
|
2024/03/12 | 19 | 662.21 | 9.2 | 667.54 | 690.00 | 9.8 | 6,704 | 0.15% |
|
2024/03/11 | 15 | 599.00 | 14 | 619.61 | 628.00 | 1 | 6,504 | 0.01% |
|
2024/03/08 | 8.1 | 587.29 | 8 | 584.40 | 571.00 | 0.1 | 6,374 | 0.00% |
|
2024/03/07 | 17.1 | 631.83 | 29 | 592.59 | 591.00 | -11.9 | 6,179 | -0.19% |
|
2024/03/06 | 50 | 584.58 | 8 | 609.64 | 628.00 | 42 | 5,830 | 0.72% |
|
2024/03/05 | 9 | 581.33 | 15 | 575.20 | 571.00 | -6 | 5,655 | -0.11% |
|
2024/03/04 | 20 | 567.95 | 9.1 | 570.23 | 572.00 | 10.9 | 5,561 | 0.20% |
|
2024/03/01 | 11 | 556.12 | 18 | 565.27 | 559.00 | -7 | 5,465 | -0.13% |
|
2024/02/29 | 19 | 523.72 | 16 | 536.94 | 534.00 | 3 | 5,314 | 0.06% |
|
2024/02/27 | 16 | 495.47 | 28 | 484.73 | 496.00 | -12 | 5,161 | -0.23% |
|
2024/02/26 | 1 | 455.50 | 8 | 463.06 | 470.00 | -7 | 5,072 | -0.14% |
|
2024/02/23 | 5 | 465.30 | 30.1 | 466.83 | 457.50 | -25.1 | 5,054 | -0.50% |
|
2024/02/22 | 7.1 | 467.71 | 4 | 465.63 | 467.00 | 3.1 | 5,050 | 0.06% |
|
2024/02/21 | 1 | 446.50 | 1 | 449.69 | 445.00 | 0 | 5,032 | 0.00% |
|
2024/02/20 | 3.4 | 439.77 | 0 | 440.60 | 447.50 | 3.3 | 5,035 | 0.07% |
|
2024/02/19 | 3 | 444.66 | 4 | 448.88 | 441.50 | -1 | 5,163 | -0.02% |
|
2024/02/16 | 8.3 | 454.50 | 0 | 0.00 | 447.00 | 8.3 | 5,231 | 0.16% |
|
2024/02/15 | 16.2 | 448.72 | 11 | 460.86 | 469.00 | 5.2 | 5,141 | 0.10% |
|
2024/02/05 | 23.2 | 431.37 | 24 | 428.92 | 426.50 | -0.8 | 5,021 | -0.02% |
|
2024/02/02 | 26 | 411.69 | 25 | 419.12 | 425.00 | 1 | 4,886 | 0.02% |
|
2024/02/01 | 4 | 384.75 | 9.2 | 385.16 | 386.50 | -5.2 | 4,795 | -0.11% |
|
2024/01/31 | 10.2 | 379.85 | 1 | 381.00 | 376.50 | 9.2 | 4,829 | 0.19% |
|
2024/01/30 | 14 | 391.64 | 15 | 395.97 | 392.50 | -1 | 4,771 | -0.02% |
|
2024/01/29 | 2 | 375.50 | 2 | 375.50 | 374.00 | 0 | 4,522 | 0.00% |
|
2024/01/26 | 6 | 357.92 | 0 | 0.00 | 356.00 | 6 | 4,441 | 0.14% |
|
2024/01/25 | 1 | 374.00 | 1 | 376.00 | 370.00 | 0 | 4,442 | 0.00% |
|
2024/01/24 | 3 | 371.33 | 1 | 371.00 | 372.00 | 2 | 4,416 | 0.05% |
|
2024/01/23 | 3 | 378.50 | 2.1 | 380.67 | 375.00 | 0.9 | 4,437 | 0.02% |
|
2024/01/22 | 12 | 373.62 | 25 | 376.40 | 386.00 | -13 | 4,404 | -0.29% |
|
2024/01/19 | 1 | 347.50 | 1 | 352.00 | 357.50 | 0 | 4,275 | 0.00% |
|
2024/01/17 | 1 | 347.42 | 0 | 0.00 | 342.00 | 1 | 4,253 | 0.02% |
|
2024/01/16 | 1 | 337.00 | 5.1 | 336.62 | 338.50 | -4.1 | 4,244 | -0.10% |
|
2024/01/15 | 3 | 333.50 | 0 | 0.00 | 336.00 | 3 | 4,248 | 0.07% |
|
2024/01/12 | 4 | 332.25 | 0 | 0.00 | 333.00 | 4 | 4,300 | 0.09% |
|
2024/01/11 | 6 | 324.00 | 0 | 0.00 | 331.50 | 6 | 4,306 | 0.14% |
|
2024/01/10 | 3 | 320.50 | 0 | 0.00 | 321.50 | 3 | 4,351 | 0.07% |
|
2024/01/09 | 0.1 | 322.59 | 0 | 0.00 | 318.50 | 0.1 | 4,407 | 0.00% |
|
2024/01/08 | 0 | 323.00 | 0 | 0.00 | 324.50 | 0 | 4,429 | 0.00% |
|
2024/01/05 | 3 | 327.17 | 0 | 0.00 | 323.00 | 3 | 4,474 | 0.07% |
|
2024/01/04 | 4 | 334.98 | 1 | 336.00 | 332.00 | 3 | 4,496 | 0.07% |
|
2024/01/03 | 4 | 339.63 | 1 | 341.00 | 337.50 | 3 | 4,532 | 0.07% |
|
2024/01/02 | 2 | 350.00 | 1 | 345.50 | 344.50 | 1 | 4,576 | 0.02% |
|
2023/12/29 | 3 | 352.67 | 4 | 350.12 | 352.50 | -1 | 4,609 | -0.02% |
|
2023/12/28 | 1 | 346.00 | 0 | 0.00 | 347.00 | 1 | 4,574 | 0.02% |
|
2023/12/27 | 0 | 339.00 | 1 | 349.50 | 350.50 | -1 | 4,624 | -0.02% |
|
2023/12/26 | 1 | 341.01 | 0 | 344.50 | 343.50 | 1 | 4,687 | 0.02% |
|
2023/12/25 | 1 | 344.50 | 0.1 | 346.00 | 346.00 | 0.9 | 4,807 | 0.02% |
|
2023/12/22 | 6 | 350.17 | 5 | 339.00 | 339.00 | 1 | 4,867 | 0.02% |
|
2023/12/20 | 0.2 | 341.50 | 6 | 342.00 | 342.50 | -5.8 | 5,036 | -0.12% |
|
2023/12/19 | 12 | 336.46 | 5 | 333.50 | 335.50 | 7 | 5,124 | 0.14% |
|
2023/12/18 | 5 | 334.30 | 6.1 | 337.07 | 342.50 | -1.1 | 5,184 | -0.02% |
|
2023/12/15 | 12 | 334.54 | 11.1 | 334.54 | 332.50 | 0.9 | 5,294 | 0.02% |
|
2023/12/13 | 4 | 341.38 | 4.1 | 341.48 | 339.00 | -0.1 | 5,518 | 0.00% |
|
2023/12/12 | 2 | 341.00 | 2 | 343.00 | 343.00 | 0 | 5,646 | 0.00% |
|
2023/12/11 | 0 | 0.00 | 0 | 350.50 | 343.00 | 0 | 5,828 | 0.00% |
|
2023/12/07 | 0 | 349.33 | 0 | 355.50 | 346.00 | 0 | 5,949 | 0.00% |
|
2023/12/06 | 0 | 351.79 | 0 | 0.00 | 349.00 | 0 | 6,029 | 0.00% |
|
2023/12/05 | 0 | 340.50 | 0.1 | 340.00 | 340.50 | -0.1 | 6,176 | 0.00% |
|
2023/12/04 | 6 | 354.50 | 6 | 349.00 | 346.00 | 0 | 6,284 | 0.00% |
|
2023/12/01 | 5 | 358.50 | 0 | 0.00 | 356.50 | 5 | 6,467 | 0.08% |
|
2023/11/30 | 11 | 366.32 | 12 | 364.92 | 366.00 | -1 | 6,629 | -0.02% |
|
2023/11/29 | 2 | 359.00 | 2.1 | 363.11 | 363.00 | -0.1 | 6,739 | 0.00% |
|
2023/11/28 | 3 | 352.83 | 1 | 359.02 | 362.00 | 2 | 6,763 | 0.03% |
|
2023/11/27 | 5 | 358.39 | 3 | 356.33 | 350.00 | 2 | 6,769 | 0.03% |
|
2023/11/24 | 12 | 371.58 | 12 | 372.04 | 370.50 | 0 | 6,746 | 0.00% |
|
2023/11/22 | 6 | 380.67 | 5 | 381.60 | 379.50 | 1 | 6,703 | 0.01% |
|
2023/11/21 | 17 | 379.47 | 23 | 382.00 | 386.50 | -6 | 6,736 | -0.09% |
|
2023/11/20 | 20 | 362.40 | 22 | 364.00 | 376.00 | -2 | 6,861 | -0.03% |
|
2023/11/17 | 12 | 345.58 | 14 | 345.71 | 350.00 | -2 | 6,775 | -0.03% |
|
2023/11/16 | 2 | 336.50 | 2 | 340.48 | 347.50 | 0 | 6,796 | 0.00% |
|
2023/11/15 | 5 | 344.60 | 6 | 344.83 | 333.00 | -1 | 6,740 | -0.01% |
|
2023/11/14 | 1 | 330.50 | 1 | 333.50 | 336.00 | 0 | 6,785 | 0.00% |
|
2023/11/10 | 4 | 328.25 | 4 | 330.00 | 330.00 | 0 | 6,911 | 0.00% |
|
2023/11/09 | 18 | 332.14 | 22 | 333.09 | 334.00 | -4 | 6,959 | -0.06% |
|
2023/11/08 | 3 | 328.50 | 3 | 327.33 | 330.00 | 0 | 6,941 | 0.00% |
|
2023/11/07 | 2 | 310.25 | 2 | 313.50 | 316.50 | 0 | 6,835 | 0.00% |
|
2023/11/06 | 6 | 307.83 | 13 | 308.35 | 313.00 | -7 | 6,946 | -0.10% |
|
2023/11/03 | 1 | 298.49 | 4 | 298.25 | 297.00 | -3 | 7,100 | -0.04% |
|
2023/11/02 | 3 | 294.50 | 3 | 293.51 | 297.50 | 0 | 7,387 | 0.00% |
|
2023/11/01 | 1 | 282.00 | 1 | 284.00 | 283.50 | 0 | 7,517 | 0.00% |
|
2023/10/31 | 3.1 | 294.17 | 3 | 288.83 | 284.50 | 0.1 | 7,648 | 0.00% |
|
2023/10/30 | 1 | 301.92 | 1 | 300.00 | 297.50 | 0 | 7,790 | 0.00% |
|
2023/10/27 | 13 | 302.15 | 2 | 301.00 | 297.00 | 11 | 7,908 | 0.14% |
|
2023/10/26 | 3 | 311.83 | 4 | 311.38 | 309.00 | -1 | 8,293 | -0.01% |
|
2023/10/24 | 6 | 303.25 | 8 | 308.44 | 312.00 | -2 | 8,414 | -0.02% |
|
2023/10/23 | 2 | 302.25 | 0 | 0.00 | 300.50 | 2 | 8,413 | 0.02% |
|
2023/10/20 | 4 | 301.38 | 3 | 308.33 | 310.00 | 1 | 8,668 | 0.01% |
|
2023/10/19 | 0 | 301.50 | 9 | 297.50 | 308.50 | -9 | 8,905 | -0.10% |
|
2023/10/18 | 3 | 299.00 | 3 | 301.00 | 298.50 | 0 | 9,100 | 0.00% |
|
2023/10/17 | 11 | 319.09 | 6 | 310.08 | 310.50 | 5 | 9,134 | 0.05% |
|
2023/10/16 | 1 | 309.50 | 0 | 315.50 | 320.50 | 1 | 9,131 | 0.01% |
|
2023/10/13 | 0 | 322.00 | 0.1 | 322.50 | 317.50 | -0.1 | 9,165 | 0.00% |
|
2023/10/12 | 1 | 324.05 | 2 | 326.25 | 330.00 | -1 | 9,150 | -0.01% |
|
2023/10/11 | 2 | 319.00 | 2 | 321.25 | 318.00 | 0 | 9,180 | 0.00% |
|
2023/10/05 | 4 | 328.50 | 1 | 329.50 | 331.00 | 3 | 9,353 | 0.03% |
|
2023/10/04 | 6 | 318.50 | 2 | 319.75 | 321.00 | 4 | 9,347 | 0.04% |
|
2023/10/03 | 6 | 330.23 | 1 | 327.50 | 322.50 | 5 | 9,362 | 0.05% |
|
2023/10/02 | 0 | 0.00 | 2 | 329.50 | 330.00 | -2 | 9,380 | -0.02% |
|
2023/09/28 | 2 | 318.01 | 4 | 321.75 | 319.00 | -2 | 9,358 | -0.02% |
|
2023/09/27 | 4.1 | 315.52 | 5.2 | 316.56 | 318.00 | -1.2 | 9,285 | -0.01% |
|
2023/09/26 | 7 | 318.43 | 11.1 | 320.19 | 315.50 | -4.1 | 9,325 | -0.04% |
|
2023/09/25 | 1 | 312.00 | 0 | 0.00 | 312.50 | 1 | 9,206 | 0.01% |
|
2023/09/22 | 0.1 | 313.50 | 6 | 311.00 | 310.00 | -5.9 | 9,217 | -0.06% |
|
2023/09/21 | 2.2 | 296.50 | 1 | 293.50 | 308.50 | 1.2 | 9,109 | 0.01% |
|
2023/09/20 | 6 | 309.42 | 2.2 | 313.23 | 302.50 | 3.9 | 9,014 | 0.04% |
|
2023/09/19 | 11 | 312.09 | 9 | 311.56 | 309.00 | 2 | 8,987 | 0.02% |
|
2023/09/18 | 18.1 | 319.47 | 8 | 317.00 | 311.00 | 10.1 | 8,904 | 0.11% |
|
2023/09/15 | 17 | 343.54 | 14.1 | 343.13 | 344.00 | 2.9 | 8,798 | 0.03% |
|
2023/09/14 | 15 | 332.53 | 35.1 | 337.82 | 343.00 | -20.1 | 8,747 | -0.23% |
|
2023/09/13 | 7.1 | 309.92 | 5 | 311.89 | 317.50 | 2.1 | 8,606 | 0.02% |
|
2023/09/12 | 5.1 | 310.84 | 4 | 313.75 | 309.50 | 1.1 | 8,622 | 0.01% |
|
2023/09/11 | 6 | 316.42 | 6.1 | 313.00 | 314.00 | -0.1 | 8,627 | 0.00% |
|
2023/09/08 | 9 | 335.38 | 10.3 | 333.94 | 326.50 | -1.2 | 8,549 | -0.01% |
|
2023/09/07 | 20 | 335.08 | 22 | 337.58 | 340.00 | -2 | 8,477 | -0.02% |
|
2023/09/06 | 2 | 330.00 | 3 | 325.83 | 336.00 | -1 | 8,392 | -0.01% |
|
2023/09/05 | 14 | 309.82 | 14.2 | 316.62 | 320.00 | -0.2 | 8,294 | 0.00% |
|
2023/09/04 | 17.1 | 296.57 | 23.2 | 299.80 | 306.00 | -6.1 | 8,180 | -0.07% |
|
2023/09/01 | 6 | 284.60 | 6 | 287.42 | 287.00 | 0 | 8,142 | 0.00% |
|
2023/08/31 | 17 | 279.68 | 14 | 285.28 | 286.00 | 3 | 8,224 | 0.04% |
|
2023/08/30 | 4 | 286.38 | 5 | 290.70 | 283.50 | -1 | 8,329 | -0.01% |
|
2023/08/29 | 3 | 286.33 | 3 | 284.83 | 285.00 | 0 | 8,547 | 0.00% |
|
2023/08/28 | 10 | 288.40 | 5 | 286.90 | 286.50 | 5 | 8,552 | 0.06% |
|
2023/08/25 | 3 | 298.67 | 0 | 0.00 | 294.50 | 3 | 8,532 | 0.04% |
|
2023/08/24 | 29 | 313.66 | 28 | 316.27 | 308.50 | 1 | 8,511 | 0.01% |
|
2023/08/23 | 13 | 308.15 | 11 | 305.50 | 305.00 | 2 | 8,381 | 0.02% |
|
2023/08/22 | 6 | 314.08 | 4 | 308.38 | 309.00 | 2 | 8,528 | 0.02% |
|
2023/08/21 | 9 | 309.11 | 11 | 309.77 | 307.00 | -2 | 8,646 | -0.02% |
|
2023/08/18 | 5 | 312.02 | 5 | 305.89 | 302.00 | 0 | 8,549 | 0.00% |
|
2023/08/17 | 12 | 296.15 | 14.1 | 303.21 | 312.50 | -2.1 | 8,447 | -0.02% |
|
2023/08/16 | 5 | 286.20 | 7 | 288.50 | 294.00 | -2 | 8,366 | -0.02% |
|
2023/08/15 | 1 | 284.50 | 9.3 | 286.43 | 284.00 | -8.3 | 8,430 | -0.10% |
|
2023/08/14 | 3 | 276.00 | 2 | 276.50 | 275.00 | 1 | 8,459 | 0.01% |
|
2023/08/11 | 5 | 275.20 | 7 | 278.07 | 277.50 | -2 | 8,515 | -0.02% |
|
2023/08/10 | 18.5 | 279.88 | 9 | 278.33 | 273.00 | 9.5 | 8,514 | 0.11% |
|
2023/08/09 | 5 | 305.49 | 4 | 308.00 | 298.00 | 1 | 8,517 | 0.01% |
|
2023/08/08 | 8 | 306.07 | 25 | 310.16 | 311.50 | -17 | 8,360 | -0.20% |
|
2023/08/07 | 5 | 297.00 | 9.4 | 296.06 | 299.00 | -4.4 | 8,127 | -0.05% |
|
2023/08/04 | 4 | 255.63 | 5 | 269.00 | 272.00 | -1 | 8,034 | -0.01% |
|
2023/08/02 | 21.3 | 271.87 | 17.4 | 265.33 | 257.50 | 3.9 | 8,062 | 0.05% |
|
2023/08/01 | 24.2 | 286.50 | 18 | 285.58 | 280.00 | 6.2 | 8,060 | 0.08% |
|
2023/07/31 | 25.1 | 323.67 | 24.2 | 334.88 | 288.50 | 0.9 | 8,114 | 0.01% |
|
2023/07/28 | 14 | 303.40 | 14.2 | 309.39 | 312.50 | -0.2 | 7,714 | 0.00% |
|
2023/07/27 | 7 | 311.14 | 8 | 306.75 | 304.00 | -1 | 7,707 | -0.01% |
|
2023/07/26 | 7.1 | 305.19 | 22 | 305.52 | 307.00 | -14.9 | 7,676 | -0.19% |
|
2023/07/25 | 27.2 | 328.89 | 6 | 314.50 | 305.00 | 21.2 | 7,744 | 0.27% |
|
2023/07/24 | 25.1 | 323.59 | 33 | 327.82 | 338.00 | -7.9 | 7,613 | -0.10% |
|
2023/07/21 | 24 | 303.92 | 24 | 305.40 | 307.50 | 0 | 7,361 | 0.00% |
|
2023/07/20 | 10 | 291.50 | 6 | 286.50 | 288.00 | 4 | 7,198 | 0.06% |
|
2023/07/19 | 14 | 286.90 | 10 | 292.35 | 283.50 | 4 | 7,122 | 0.06% |
|
2023/07/18 | 25 | 291.36 | 18 | 292.39 | 293.00 | 7 | 7,143 | 0.10% |
|
2023/07/17 | 4 | 295.25 | 15.1 | 296.00 | 295.50 | -11.1 | 7,117 | -0.16% |
|
2023/07/14 | 12 | 304.17 | 11 | 298.55 | 300.00 | 1 | 7,105 | 0.01% |
|
2023/07/13 | 25 | 311.58 | 25.4 | 312.58 | 297.00 | -0.4 | 7,188 | -0.01% |
|
2023/07/12 | 3.2 | 297.94 | 20 | 294.65 | 296.50 | -16.8 | 7,056 | -0.24% |
|
2023/07/11 | 8 | 282.25 | 3 | 283.33 | 278.50 | 5 | 6,952 | 0.07% |
|
2023/07/10 | 6 | 280.75 | 6 | 278.67 | 278.50 | 0 | 6,933 | 0.00% |
|
2023/07/07 | 15 | 289.40 | 6 | 281.92 | 282.00 | 9 | 6,950 | 0.13% |
|
2023/07/06 | 7.1 | 304.08 | 5 | 296.50 | 296.50 | 2.1 | 7,025 | 0.03% |
|
2023/07/05 | 2.2 | 314.70 | 1.1 | 320.83 | 314.50 | 1.2 | 7,083 | 0.02% |
|
2023/07/04 | 12.3 | 330.22 | 2.4 | 327.72 | 323.50 | 10 | 7,113 | 0.14% |
|
2023/07/03 | 1 | 314.00 | 10 | 310.95 | 319.50 | -9 | 7,094 | -0.13% |
|
2023/06/30 | 12 | 294.04 | 12 | 296.46 | 297.00 | 0 | 7,073 | 0.00% |
|
2023/06/29 | 1 | 281.00 | 4 | 284.88 | 281.00 | -3 | 7,092 | -0.04% |
|
2023/06/28 | 2.1 | 280.38 | 1 | 274.50 | 275.00 | 1.1 | 7,299 | 0.01% |
|
2023/06/27 | 18.4 | 284.47 | 2 | 276.50 | 276.50 | 16.4 | 7,409 | 0.22% |
|
2023/06/26 | 2 | 294.50 | 1 | 297.00 | 296.00 | 1 | 7,420 | 0.01% |
|
2023/06/21 | 2 | 294.50 | 3 | 295.00 | 292.50 | -1 | 7,421 | -0.01% |
|
2023/06/20 | 24.2 | 295.41 | 31 | 295.34 | 294.50 | -6.8 | 7,438 | -0.09% |
|
2023/06/19 | 15.1 | 284.81 | 8 | 286.00 | 286.50 | 7.1 | 7,596 | 0.09% |
|
2023/06/16 | 16.4 | 301.07 | 42 | 297.80 | 291.50 | -25.6 | 7,634 | -0.34% |
|
2023/06/15 | 30 | 300.72 | 31 | 297.42 | 300.50 | -1 | 7,574 | -0.01% |
|
2023/06/14 | 6 | 296.25 | 11 | 292.36 | 291.00 | -5 | 7,464 | -0.07% |
|
2023/06/13 | 29.1 | 293.39 | 32 | 293.13 | 295.00 | -2.9 | 7,416 | -0.04% |
|
2023/06/12 | 1 | 295.50 | 11 | 292.86 | 291.00 | -10 | 7,295 | -0.14% |
|
2023/06/09 | 26 | 296.94 | 19.2 | 296.85 | 298.50 | 6.8 | 7,232 | 0.09% |
|
2023/06/08 | 3 | 288.00 | 6.6 | 286.88 | 286.00 | -3.6 | 7,114 | -0.05% |
|
2023/06/07 | 11 | 289.09 | 8 | 292.63 | 295.00 | 3 | 7,039 | 0.04% |
|
2023/06/06 | 18 | 284.92 | 17.2 | 286.86 | 285.00 | 0.8 | 6,961 | 0.01% |
|
2023/06/05 | 11 | 276.73 | 10 | 279.75 | 280.00 | 1 | 6,833 | 0.01% |
|
2023/06/02 | 26 | 284.25 | 23 | 282.83 | 285.50 | 3 | 6,687 | 0.04% |
|
2023/06/01 | 2 | 270.50 | 13 | 269.88 | 269.00 | -11 | 6,453 | -0.17% |
|
2023/05/31 | 11 | 275.55 | 10 | 274.75 | 270.00 | 1 | 6,407 | 0.02% |
|
2023/05/30 | 2.3 | 269.30 | 2 | 270.25 | 271.50 | 0.3 | 6,360 | 0.00% |
|
2023/05/29 | 27.3 | 278.36 | 24 | 275.54 | 273.50 | 3.3 | 6,295 | 0.05% |
|
2023/05/26 | 43 | 277.09 | 29.6 | 277.25 | 279.00 | 13.4 | 6,199 | 0.22% |
|
2023/05/25 | 46 | 265.80 | 32 | 269.28 | 274.00 | 14 | 5,998 | 0.23% |
|
2023/05/24 | 1 | 251.50 | 0 | 0.00 | 252.00 | 1 | 5,802 | 0.02% |
|
2023/05/23 | 7 | 251.57 | 1 | 251.00 | 249.00 | 6 | 5,767 | 0.10% |
|
2023/05/22 | 2 | 256.75 | 0.2 | 259.50 | 252.50 | 1.9 | 5,704 | 0.03% |
|
2023/05/19 | 3 | 257.95 | 5 | 258.00 | 262.50 | -2 | 5,627 | -0.04% |
|
2023/05/18 | 0 | 0.00 | 0 | 252.50 | 258.00 | 0 | 5,509 | 0.00% |
|
2023/05/17 | 4 | 249.75 | 4 | 249.50 | 248.50 | 0 | 5,441 | 0.00% |
|
2023/05/16 | 2.3 | 237.85 | 12 | 236.92 | 238.00 | -9.7 | 5,372 | -0.18% |
|
2023/05/15 | 11.5 | 233.91 | 1 | 236.50 | 231.50 | 10.5 | 5,272 | 0.20% |
|
2023/05/12 | 2 | 245.75 | 5 | 246.50 | 248.50 | -3 | 5,121 | -0.06% |
|
2023/05/11 | 3 | 247.67 | 18 | 249.19 | 247.00 | -15 | 5,028 | -0.30% |
|
2023/05/10 | 2.2 | 250.77 | 1 | 253.50 | 251.00 | 1.2 | 4,957 | 0.02% |
|
2023/05/09 | 7 | 252.36 | 5.1 | 244.15 | 255.50 | 2 | 4,880 | 0.04% |
|
2023/05/08 | 5 | 236.70 | 8 | 243.19 | 250.00 | -3 | 4,692 | -0.06% |
|
2023/05/05 | 21 | 241.57 | 14 | 247.50 | 240.50 | 7 | 4,491 | 0.16% |
|
2023/05/04 | 30.5 | 240.28 | 41 | 236.49 | 235.50 | -10.5 | 4,259 | -0.25% |
|
2023/05/03 | 12.2 | 241.23 | 1 | 248.00 | 233.50 | 11.2 | 4,119 | 0.27% |
|
2023/05/02 | 10.1 | 251.02 | 11 | 249.36 | 249.00 | -0.9 | 4,015 | -0.02% |
|
2023/04/28 | 9.7 | 247.32 | 7 | 248.00 | 248.00 | 2.6 | 3,927 | 0.07% |
|
2023/04/27 | 0.2 | 238.43 | 23 | 245.43 | 249.00 | -22.8 | 3,765 | -0.61% |
|
2023/04/26 | 1 | 226.00 | 2 | 229.00 | 229.00 | -1 | 3,599 | -0.03% |
|
2023/04/25 | 1.2 | 233.95 | 2.1 | 224.10 | 226.50 | -0.9 | 3,537 | -0.03% |
|
2023/04/24 | 0 | 0.00 | 0 | 238.00 | 237.00 | 0 | 3,459 | 0.00% |
|
2023/04/21 | 10 | 230.85 | 2.3 | 231.26 | 231.50 | 7.7 | 3,416 | 0.23% |
|
2023/04/20 | 9 | 236.90 | 8 | 240.75 | 239.00 | 1 | 3,318 | 0.03% |
|
2023/04/19 | 2 | 244.00 | 0 | 0.00 | 243.00 | 2 | 3,255 | 0.06% |
|
2023/04/18 | 39 | 253.16 | 15 | 247.27 | 249.00 | 24 | 3,217 | 0.75% |
|
2023/04/17 | 1 | 252.50 | 12 | 249.29 | 251.00 | -11 | 3,050 | -0.36% |
|
2023/04/14 | 3 | 249.50 | 4 | 250.00 | 247.50 | -1 | 3,005 | -0.03% |
|
2023/04/13 | 12 | 250.54 | 12 | 249.29 | 249.00 | 0 | 2,949 | 0.00% |
|
2023/04/12 | 12 | 254.63 | 13 | 252.54 | 254.50 | -1 | 2,866 | -0.03% |
|
2023/04/11 | 19.1 | 250.57 | 3 | 250.33 | 250.00 | 16.1 | 2,760 | 0.58% |
|
2023/04/10 | 22.1 | 239.08 | 26 | 239.06 | 245.00 | -3.9 | 2,591 | -0.15% |
|
2023/04/07 | 12 | 230.25 | 10 | 230.15 | 230.00 | 2 | 2,418 | 0.08% |
|
2023/04/06 | 1.1 | 227.44 | 0 | 0.00 | 226.00 | 1.1 | 2,317 | 0.05% |
|
2023/03/31 | 1 | 217.00 | 5 | 219.90 | 220.50 | -4 | 2,209 | -0.18% |
|
2023/03/30 | 13 | 221.54 | 12 | 223.25 | 222.00 | 1 | 2,176 | 0.05% |
|
2023/03/29 | 4 | 214.88 | 4 | 220.88 | 216.00 | 0 | 2,063 | 0.00% |
|
2023/03/28 | 3 | 217.33 | 13 | 209.54 | 209.00 | -10 | 1,846 | -0.54% |
|
2023/03/27 | 0 | 209.00 | 7 | 206.04 | 213.50 | -7 | 1,714 | -0.41% |
|
2023/03/24 | 0.1 | 192.50 | 11 | 192.55 | 194.50 | -10.9 | 1,618 | -0.67% |
|
2023/03/23 | 1 | 190.00 | 1 | 190.52 | 192.00 | 0 | 1,607 | 0.00% |
|
2023/03/22 | 19.1 | 188.90 | 8 | 190.75 | 192.00 | 11.1 | 1,608 | 0.69% |
|
2023/03/21 | 0 | 0.00 | 4 | 177.63 | 178.50 | -4 | 1,387 | -0.29% |
|
2023/03/20 | 1 | 165.50 | 8.1 | 168.42 | 168.50 | -7.1 | 1,293 | -0.54% |
|
2023/03/17 | 0 | 0.00 | 0.5 | 162.00 | 160.50 | -0.5 | 1,249 | -0.04% |
|
2023/03/16 | 0 | 0.00 | 1 | 156.00 | 156.00 | -1 | 1,262 | -0.08% |
|
2023/03/15 | 0.5 | 159.00 | 0 | 0.00 | 158.00 | 0.5 | 1,292 | 0.04% |
|
2023/03/14 | 10 | 159.00 | 9 | 159.06 | 159.00 | 1 | 1,312 | 0.08% |
|
2023/03/13 | 11 | 156.59 | 11 | 157.18 | 159.00 | 0 | 1,340 | 0.00% |
|
2023/03/10 | 6 | 161.08 | 26 | 159.10 | 159.50 | -20 | 1,339 | -1.49% |
|
2023/03/09 | 26 | 165.17 | 5 | 163.50 | 163.50 | 21 | 1,371 | 1.53% |
|
2023/03/08 | 1 | 167.50 | 1 | 167.50 | 167.50 | 0 | 1,386 | 0.00% |
|
2023/03/07 | 2 | 165.50 | 2 | 166.50 | 166.50 | 0 | 1,398 | 0.00% |
|
2023/03/06 | 1 | 165.50 | 1 | 166.50 | 165.50 | 0 | 1,401 | 0.00% |
|
2023/03/03 | 0 | 0.00 | 1 | 162.50 | 162.00 | -1 | 1,423 | -0.07% |
|
2023/03/01 | 2 | 161.00 | 2 | 161.50 | 162.00 | 0 | 1,499 | 0.00% |
|
2023/02/24 | 2 | 161.00 | 3 | 161.83 | 161.00 | -1 | 1,553 | -0.06% |
|
2023/02/23 | 2 | 159.00 | 2 | 159.00 | 159.00 | 0 | 1,589 | 0.00% |
|
2023/02/22 | 9 | 160.72 | 4 | 159.00 | 159.00 | 5 | 1,616 | 0.31% |
|
2023/02/21 | 5 | 166.50 | 1 | 165.00 | 165.00 | 4 | 1,605 | 0.25% |
|
2023/02/20 | 4 | 170.88 | 3 | 168.00 | 168.00 | 1 | 1,602 | 0.06% |
|
2023/02/17 | 4 | 168.13 | 0 | 0.00 | 170.50 | 4 | 1,612 | 0.25% |
|
2023/02/16 | 2 | 169.50 | 2 | 170.50 | 170.50 | 0 | 1,622 | 0.00% |
|
2023/02/15 | 16 | 169.97 | 15 | 171.80 | 168.00 | 1 | 1,623 | 0.06% |
|
2023/02/14 | 1 | 170.50 | 11 | 168.14 | 169.50 | -10 | 1,573 | -0.64% |
|
2023/02/13 | 0 | 0.00 | 1 | 158.50 | 158.00 | -1 | 1,513 | -0.07% |
|
2023/02/10 | 2 | 160.50 | 4 | 158.50 | 157.50 | -2 | 1,527 | -0.13% |
|
2023/02/08 | 15 | 164.50 | 15 | 164.33 | 163.50 | 0 | 1,539 | 0.00% |
|
2023/02/07 | 2 | 161.00 | 4 | 164.13 | 165.00 | -2 | 1,534 | -0.13% |
|
2023/02/06 | 5 | 158.00 | 2.1 | 161.02 | 163.00 | 2.9 | 1,518 | 0.19% |
|
2023/02/03 | 2 | 160.00 | 1 | 161.00 | 159.00 | 1 | 1,510 | 0.07% |
|
2023/02/02 | 2 | 159.00 | 3 | 160.67 | 160.50 | -1 | 1,509 | -0.07% |
|
2023/01/31 | 1 | 156.00 | 0 | 0.00 | 155.00 | 1 | 1,510 | 0.07% |
|
2023/01/30 | 2 | 152.00 | 0 | 0.00 | 151.00 | 2 | 1,507 | 0.13% |
|
2023/01/17 | 0.1 | 149.50 | 3 | 149.50 | 149.50 | -2.9 | 1,507 | -0.19% |
|
2023/01/16 | 1 | 148.50 | 6 | 148.50 | 149.00 | -5 | 1,518 | -0.33% |
|
2023/01/13 | 1 | 147.50 | 0 | 0.00 | 147.50 | 1 | 1,526 | 0.07% |
|
2023/01/12 | 2 | 153.00 | 0 | 0.00 | 150.50 | 2 | 1,539 | 0.13% |
|
2023/01/10 | 0 | 0.00 | 1 | 154.50 | 153.50 | -1 | 1,577 | -0.06% |
|
2023/01/09 | 2 | 152.50 | 1 | 153.50 | 153.50 | 1 | 1,602 | 0.06% |
|
2023/01/05 | 2 | 151.00 | 0 | 0.00 | 150.50 | 2 | 1,630 | 0.12% |
|
2023/01/04 | 0 | 0.00 | 1 | 151.50 | 150.00 | -1 | 1,665 | -0.06% |
|
2023/01/03 | 0 | 0.00 | 2.3 | 151.35 | 152.00 | -2.3 | 1,751 | -0.13% |
|
2022/12/28 | 1 | 146.50 | 2 | 145.50 | 145.00 | -1 | 1,900 | -0.05% |
|
2022/12/27 | 2 | 150.00 | 1 | 150.50 | 149.50 | 1 | 1,972 | 0.05% |
|
2022/12/26 | 1 | 149.00 | 0 | 0.00 | 148.50 | 1 | 2,003 | 0.05% |
|
2022/12/23 | 1 | 149.00 | 0 | 0.00 | 151.00 | 1 | 2,030 | 0.05% |
|
2022/12/22 | 3 | 152.00 | 6 | 152.08 | 152.00 | -3 | 2,055 | -0.15% |
|
2022/12/20 | 3 | 149.17 | 1 | 154.00 | 147.50 | 2 | 2,112 | 0.09% |
|
2022/12/19 | 1 | 155.50 | 2 | 155.00 | 155.50 | -1 | 2,125 | -0.05% |
|
2022/12/16 | 3 | 162.33 | 0 | 0.00 | 158.50 | 3 | 2,141 | 0.14% |
|
2022/12/15 | 0 | 166.50 | 1.1 | 166.09 | 167.00 | -1.1 | 2,125 | -0.05% |
|
2022/12/14 | 0 | 0.00 | 2 | 161.75 | 163.50 | -2 | 2,132 | -0.09% |
|
2022/12/13 | 0 | 0.00 | 2 | 158.00 | 156.50 | -2 | 2,135 | -0.09% |
|
2022/12/12 | 1 | 154.50 | 0 | 0.00 | 154.00 | 1 | 2,117 | 0.05% |
|
2022/12/07 | 1 | 154.00 | 0 | 0.00 | 152.50 | 1 | 2,183 | 0.05% |
|
2022/12/06 | 1 | 158.50 | 0 | 0.00 | 157.50 | 1 | 2,173 | 0.05% |
|
2022/12/02 | 0 | 0.00 | 1 | 157.00 | 156.50 | -1 | 2,192 | -0.05% |
|
2022/12/01 | 1 | 158.00 | 1 | 159.00 | 158.00 | 0 | 2,189 | 0.00% |
|
2022/11/30 | 0 | 0.00 | 2 | 155.25 | 155.50 | -2 | 2,181 | -0.09% |
|
2022/11/29 | 2 | 150.75 | 1 | 150.50 | 150.00 | 1 | 2,181 | 0.05% |
|
2022/11/28 | 1 | 152.50 | 0 | 0.00 | 150.50 | 1 | 2,203 | 0.05% |
|
2022/11/25 | 5 | 155.20 | 5 | 155.80 | 152.50 | 0 | 2,222 | 0.00% |
|
2022/11/24 | 0 | 153.50 | 2 | 153.50 | 153.00 | -2 | 2,179 | -0.09% |
|
2022/11/23 | 2 | 152.75 | 0 | 0.00 | 152.00 | 2 | 2,156 | 0.09% |
|
2022/11/22 | 13 | 147.69 | 13 | 150.65 | 152.50 | 0 | 2,134 | 0.00% |
|
2022/11/21 | 6 | 151.08 | 5 | 153.30 | 152.00 | 1 | 2,108 | 0.05% |
|
2022/11/18 | 1 | 147.00 | 9 | 148.28 | 147.00 | -8 | 2,075 | -0.39% |
|
2022/11/17 | 1 | 143.50 | 1 | 143.50 | 143.50 | 0 | 2,052 | 0.00% |
|
2022/11/16 | 0 | 0.00 | 2 | 140.00 | 140.50 | -2 | 2,086 | -0.10% |
|
2022/11/15 | 2 | 141.00 | 3 | 140.84 | 141.50 | -1 | 2,105 | -0.05% |
|
2022/11/14 | 2 | 136.50 | 2 | 137.50 | 136.50 | 0 | 2,119 | 0.00% |
|
2022/11/11 | 1 | 139.00 | 0 | 0.00 | 139.00 | 1 | 2,147 | 0.05% |
|
2022/11/09 | 0 | 0.00 | 1 | 133.00 | 135.00 | -1 | 2,209 | -0.05% |
|
2022/11/08 | 2 | 133.25 | 1.2 | 132.67 | 130.50 | 0.8 | 2,253 | 0.04% |
|
2022/11/07 | 1 | 133.00 | 1 | 130.00 | 131.00 | 0 | 2,295 | 0.00% |
|
2022/11/04 | 1 | 126.50 | 0 | 0.00 | 127.00 | 1 | 2,376 | 0.04% |
|
2022/10/31 | 1 | 119.00 | 3 | 119.67 | 120.00 | -2 | 2,689 | -0.07% |
|
2022/10/28 | 3 | 120.00 | 5 | 117.60 | 117.00 | -2 | 2,821 | -0.07% |
|
2022/10/27 | 0 | 0.00 | 1 | 121.50 | 122.00 | -1 | 2,878 | -0.03% |
|
2022/10/24 | 0 | 0.00 | 1 | 122.00 | 119.00 | -1 | 2,940 | -0.03% |
|
2022/10/20 | 1 | 119.50 | 0 | 0.00 | 119.50 | 1 | 3,049 | 0.03% |
|
2022/10/19 | 1 | 124.50 | 0 | 0.00 | 122.00 | 1 | 3,061 | 0.03% |
|
2022/10/18 | 2 | 122.00 | 1 | 121.50 | 122.00 | 1 | 3,099 | 0.03% |
|
2022/10/17 | 0 | 0.00 | 3 | 114.00 | 118.00 | -3 | 3,126 | -0.10% |
|
2022/10/14 | 2 | 122.50 | 1.2 | 121.25 | 120.00 | 0.8 | 3,154 | 0.03% |
|
2022/10/13 | 1 | 119.00 | 2 | 119.50 | 117.00 | -1 | 3,177 | -0.03% |
|
2022/10/12 | 1 | 120.00 | 2 | 122.50 | 122.00 | -1 | 3,179 | -0.03% |
|
2022/10/11 | 6.1 | 124.48 | 4 | 124.38 | 120.50 | 2.1 | 3,191 | 0.06% |
|
2022/10/07 | 3 | 133.50 | 0 | 0.00 | 133.50 | 3 | 3,167 | 0.09% |
|
2022/10/06 | 4 | 136.26 | 20 | 134.50 | 137.00 | -16 | 3,213 | -0.50% |
|
2022/10/05 | 1 | 142.50 | 1 | 143.53 | 144.00 | 0 | 3,183 | 0.00% |
|
2022/10/04 | 6 | 137.50 | 7 | 139.86 | 142.50 | -1 | 3,175 | -0.03% |
|
2022/10/03 | 1 | 141.01 | 1 | 142.50 | 139.50 | 0 | 3,163 | 0.00% |
|
2022/09/30 | 11 | 135.64 | 11 | 140.36 | 142.00 | 0 | 3,316 | 0.00% |
|
2022/09/29 | 21 | 137.43 | 20 | 137.60 | 137.00 | 1 | 3,532 | 0.03% |
|
2022/09/28 | 21 | 144.55 | 20 | 136.25 | 135.50 | 1 | 3,633 | 0.03% |
|
2022/09/27 | 5 | 148.50 | 0 | 0.00 | 147.00 | 5 | 3,643 | 0.14% |
|
2022/09/26 | 17.1 | 152.61 | 0 | 0.00 | 147.00 | 17.1 | 3,639 | 0.47% |
|
2022/09/23 | 4 | 159.63 | 1 | 160.00 | 157.50 | 3 | 3,654 | 0.08% |
|
2022/09/21 | 4 | 162.63 | 3 | 163.83 | 161.50 | 1 | 3,653 | 0.03% |
|
2022/09/20 | 2 | 165.00 | 10 | 165.40 | 165.00 | -8 | 3,622 | -0.22% |
|
2022/09/19 | 2 | 160.25 | 0 | 0.00 | 159.50 | 2 | 3,574 | 0.06% |
|
2022/09/16 | 2 | 159.50 | 20 | 163.00 | 157.50 | -18 | 3,611 | -0.50% |
|
2022/09/15 | 1 | 165.46 | 5 | 165.60 | 165.00 | -4 | 3,628 | -0.11% |
|
2022/09/14 | 0 | 0.00 | 11 | 161.64 | 163.50 | -11 | 3,691 | -0.30% |
|
2022/09/13 | 5 | 158.80 | 6 | 159.17 | 160.00 | -1 | 3,693 | -0.03% |
|
2022/09/12 | 3 | 158.50 | 5 | 159.60 | 158.50 | -2 | 3,738 | -0.05% |
|
2022/09/08 | 5 | 151.50 | 5 | 151.00 | 150.50 | 0 | 3,846 | 0.00% |
|
2022/09/07 | 0 | 0.00 | 1 | 148.50 | 150.50 | -1 | 4,072 | -0.02% |
|
2022/09/06 | 13 | 150.62 | 13 | 149.38 | 150.50 | 0 | 4,284 | 0.00% |
|
2022/09/05 | 20 | 153.18 | 15 | 158.00 | 151.50 | 5 | 4,407 | 0.11% |
|
2022/09/02 | 5 | 151.01 | 3 | 153.00 | 157.00 | 2 | 4,402 | 0.05% |
|
2022/09/01 | 6 | 150.17 | 1 | 149.50 | 150.50 | 5 | 4,398 | 0.11% |
|
2022/08/31 | 0 | 0.00 | 2 | 155.00 | 155.00 | -2 | 4,450 | -0.04% |
|
2022/08/30 | 5 | 152.00 | 2 | 153.00 | 153.50 | 3 | 4,464 | 0.07% |
|
2022/08/29 | 8 | 152.13 | 0 | 0.00 | 151.50 | 8 | 4,491 | 0.18% |
|
2022/08/26 | 7 | 157.50 | 4 | 157.00 | 157.00 | 3 | 4,493 | 0.07% |
|
2022/08/25 | 6 | 156.75 | 13 | 157.08 | 156.50 | -7 | 4,566 | -0.15% |
|
2022/08/24 | 0 | 154.50 | 0 | 0.00 | 155.00 | 0 | 4,639 | 0.00% |
|
2022/08/23 | 26 | 157.08 | 23 | 154.41 | 154.00 | 3 | 4,664 | 0.06% |
|
2022/08/22 | 10 | 160.50 | 0 | 0.00 | 159.00 | 10 | 4,683 | 0.21% |
|
2022/08/19 | 7 | 160.64 | 2 | 160.00 | 159.00 | 5 | 4,722 | 0.11% |
|
2022/08/18 | 0 | 0.00 | 0 | 160.00 | 158.50 | 0 | 4,719 | 0.00% |
|
2022/08/17 | 1 | 156.00 | 0 | 161.00 | 155.00 | 1 | 4,755 | 0.02% |
|
2022/08/16 | 0 | 157.00 | 2 | 156.25 | 157.00 | -2 | 4,778 | -0.04% |
|
2022/08/15 | 0 | 0.00 | 2 | 158.50 | 157.00 | -2 | 4,796 | -0.04% |
|
2022/08/12 | 7 | 155.71 | 3 | 153.67 | 155.00 | 4 | 4,886 | 0.08% |
|
2022/08/11 | 30.1 | 160.20 | 23 | 155.46 | 154.00 | 7.1 | 5,019 | 0.14% |
|
2022/08/10 | 2 | 162.50 | 3 | 160.67 | 159.00 | -1 | 5,053 | -0.02% |
|
2022/08/09 | 13 | 166.38 | 7 | 167.71 | 167.00 | 6 | 5,030 | 0.12% |
|
2022/08/08 | 21 | 165.57 | 14 | 166.79 | 169.00 | 7 | 4,993 | 0.14% |
|
2022/08/05 | 12 | 158.21 | 20 | 160.30 | 164.00 | -8 | 4,934 | -0.16% |
|
2022/08/04 | 13 | 156.65 | 9 | 157.94 | 154.00 | 4 | 4,813 | 0.08% |
|
2022/08/03 | 19.1 | 164.62 | 12 | 165.04 | 165.00 | 7.1 | 4,682 | 0.15% |
|
2022/08/02 | 5 | 169.40 | 2 | 170.50 | 170.50 | 3 | 4,617 | 0.06% |
|
2022/08/01 | 5 | 175.10 | 4 | 175.00 | 175.00 | 1 | 4,601 | 0.02% |
|
2022/07/29 | 5 | 173.40 | 5 | 175.60 | 176.50 | 0 | 4,597 | 0.00% |
|
2022/07/28 | 4 | 170.00 | 4 | 170.75 | 172.00 | 0 | 4,578 | 0.00% |
|
2022/07/27 | 1 | 170.50 | 2.2 | 173.80 | 177.50 | -1.2 | 4,498 | -0.03% |
|
2022/07/25 | 4 | 174.50 | 7.2 | 177.57 | 176.00 | -3.2 | 4,468 | -0.07% |
|
2022/07/22 | 3 | 171.00 | 0 | 0.00 | 174.00 | 3 | 4,426 | 0.07% |
|
2022/07/21 | 5 | 172.80 | 6.4 | 175.10 | 177.00 | -1.4 | 4,418 | -0.03% |
|
2022/07/20 | 0.1 | 170.00 | 0 | 0.00 | 170.50 | 0.1 | 4,388 | 0.00% |
|
2022/07/19 | 0 | 0.00 | 0.3 | 169.50 | 170.50 | -0.3 | 4,395 | -0.01% |
|
2022/07/18 | 0 | 0.00 | 1 | 170.00 | 171.50 | -1 | 4,388 | -0.02% |
|
2022/07/15 | 5 | 167.50 | 16 | 165.63 | 168.00 | -11 | 4,345 | -0.25% |
|
2022/07/14 | 2 | 165.25 | 10 | 161.05 | 168.00 | -8 | 4,295 | -0.19% |
|
2022/07/13 | 1 | 156.00 | 6 | 158.17 | 155.50 | -5 | 4,218 | -0.12% |
|
2022/07/12 | 10 | 154.00 | 1 | 152.00 | 152.50 | 9 | 4,206 | 0.21% |
|
2022/07/11 | 4 | 155.38 | 1 | 158.00 | 158.00 | 3 | 4,189 | 0.07% |
|
2022/07/08 | 4 | 154.38 | 3 | 154.00 | 157.00 | 1 | 4,137 | 0.02% |
|
2022/07/07 | 18.6 | 136.87 | 16.4 | 137.94 | 150.00 | 2.2 | 3,978 | 0.05% |
|
2022/07/06 | 9.2 | 143.21 | 4.4 | 138.88 | 137.50 | 4.8 | 3,752 | 0.13% |
|
2022/07/05 | 7.1 | 152.61 | 11 | 153.00 | 152.50 | -3.9 | 3,691 | -0.11% |
|
2022/07/01 | 1 | 152.00 | 3.1 | 152.43 | 150.50 | -2.1 | 3,640 | -0.06% |
|
2022/06/30 | 1.1 | 160.14 | 0 | 0.00 | 159.00 | 1.1 | 3,598 | 0.03% |
|
2022/06/29 | 0 | 0.00 | 1 | 168.00 | 168.50 | -1 | 3,581 | -0.03% |
|
2022/06/28 | 3 | 171.59 | 1 | 171.00 | 169.00 | 2 | 3,563 | 0.05% |
|
2022/06/27 | 6 | 174.50 | 0 | 0.00 | 174.50 | 6 | 3,570 | 0.17% |
|
2022/06/24 | 3 | 172.67 | 0 | 0.00 | 170.00 | 3 | 3,556 | 0.08% |
|
2022/06/22 | 8 | 181.19 | 7.5 | 176.20 | 175.50 | 0.5 | 3,496 | 0.01% |
|
2022/06/21 | 2 | 177.00 | 2 | 177.00 | 181.00 | 0 | 3,453 | 0.00% |
|
2022/06/20 | 6 | 176.58 | 4 | 174.63 | 173.50 | 2 | 3,472 | 0.06% |
|
2022/06/17 | 3.5 | 170.79 | 5 | 174.70 | 177.50 | -1.5 | 3,483 | -0.04% |
|
2022/06/16 | 35 | 181.64 | 17 | 183.53 | 169.00 | 18 | 3,422 | 0.53% |
|
2022/06/15 | 23 | 190.37 | 18 | 189.17 | 184.50 | 5 | 3,200 | 0.16% |
|
2022/06/14 | 7 | 186.71 | 9.1 | 194.17 | 194.50 | -2.1 | 3,046 | -0.07% |
|
2022/06/10 | 20 | 179.85 | 33 | 176.53 | 179.50 | -13 | 2,975 | -0.44% |
|
2022/06/09 | 4.1 | 177.75 | 8 | 176.88 | 179.50 | -4 | 2,972 | -0.13% |
|
2022/06/08 | 0 | 0.00 | 1 | 186.00 | 185.00 | -1 | 2,907 | -0.03% |
|
2022/06/06 | 0 | 0.00 | 1 | 184.00 | 185.00 | -1 | 2,993 | -0.03% |
|
2022/06/02 | 9.1 | 189.36 | 8 | 188.25 | 187.50 | 1.1 | 3,048 | 0.04% |
|
2022/06/01 | 1.1 | 189.06 | 0 | 0.00 | 190.00 | 1.1 | 3,040 | 0.04% |
|
2022/05/30 | 0 | 0.00 | 1 | 186.00 | 186.00 | -1 | 3,048 | -0.03% |
|
2022/05/27 | 0 | 0.00 | 5 | 175.10 | 176.00 | -5 | 3,029 | -0.17% |
|
2022/05/26 | 3 | 177.33 | 1 | 176.50 | 178.00 | 2 | 3,010 | 0.07% |
|
2022/05/25 | 1 | 181.50 | 2 | 181.00 | 180.00 | -1 | 3,117 | -0.03% |
|
2022/05/24 | 1 | 184.00 | 0 | 0.00 | 175.00 | 1 | 3,202 | 0.03% |
|
2022/05/23 | 2 | 183.50 | 4 | 184.75 | 183.50 | -2 | 3,211 | -0.06% |
|
2022/05/20 | 4 | 187.25 | 15 | 190.27 | 189.50 | -11 | 3,211 | -0.34% |
|
2022/05/19 | 6 | 180.08 | 2 | 182.50 | 185.00 | 4 | 3,114 | 0.13% |
|
2022/05/18 | 1 | 176.00 | 19 | 175.13 | 176.50 | -18 | 3,053 | -0.59% |
|
2022/05/17 | 15 | 161.33 | 15 | 168.23 | 168.50 | 0 | 3,055 | 0.00% |
|
2022/05/16 | 10 | 155.00 | 0 | 0.00 | 157.00 | 10 | 3,130 | 0.32% |
|
2022/05/12 | 1 | 158.50 | 0 | 0.00 | 154.00 | 1 | 3,246 | 0.03% |
|
2022/05/11 | 2 | 159.25 | 0 | 0.00 | 163.50 | 2 | 3,267 | 0.06% |
|
2022/05/10 | 5 | 158.50 | 0 | 0.00 | 161.00 | 5 | 3,310 | 0.15% |
|
2022/05/09 | 1 | 158.00 | 7 | 160.00 | 161.50 | -6 | 3,402 | -0.18% |
|
2022/05/05 | 0 | 0.00 | 1 | 169.00 | 170.50 | -1 | 3,647 | -0.03% |
|
2022/04/29 | 1.2 | 167.67 | 4 | 167.63 | 167.00 | -2.8 | 3,782 | -0.07% |
|
2022/04/28 | 3 | 161.67 | 3 | 162.83 | 163.00 | 0 | 3,806 | 0.00% |
|
2022/04/27 | 6 | 157.08 | 5 | 165.00 | 163.00 | 1 | 3,816 | 0.03% |
|
2022/04/26 | 6 | 161.25 | 3 | 166.00 | 160.00 | 3 | 3,819 | 0.08% |
|
2022/04/25 | 6 | 166.25 | 1 | 167.00 | 162.00 | 5 | 3,880 | 0.13% |
|
2022/04/22 | 0 | 0.00 | 5 | 174.50 | 174.50 | -5 | 3,882 | -0.13% |
|
2022/04/21 | 2 | 176.50 | 2 | 178.25 | 176.50 | 0 | 3,909 | 0.00% |
|
2022/04/20 | 2 | 178.00 | 6 | 178.42 | 177.00 | -4 | 3,940 | -0.10% |
|
2022/04/18 | 5 | 182.50 | 4 | 183.50 | 182.50 | 1 | 4,035 | 0.02% |
|
2022/04/15 | 1 | 176.00 | 3 | 177.67 | 177.50 | -2 | 4,090 | -0.05% |
|
2022/04/14 | 6 | 184.25 | 0 | 0.00 | 185.00 | 6 | 4,246 | 0.14% |
|
2022/04/12 | 11 | 185.50 | 1 | 187.50 | 188.00 | 10 | 4,313 | 0.23% |
|
2022/04/11 | 2 | 186.50 | 0 | 0.00 | 186.50 | 2 | 4,343 | 0.05% |
|
2022/04/08 | 2 | 197.00 | 2 | 198.00 | 198.00 | 0 | 4,282 | 0.00% |
|
2022/04/07 | 3 | 197.83 | 1 | 197.00 | 194.50 | 2 | 4,267 | 0.05% |
|
2022/04/06 | 0 | 0.00 | 5 | 203.00 | 203.00 | -5 | 4,265 | -0.12% |
|
2022/04/01 | 0 | 0.00 | 0.1 | 208.59 | 207.00 | -0.1 | 4,270 | 0.00% |
|
2022/03/31 | 2 | 206.50 | 1 | 208.00 | 205.00 | 1 | 4,273 | 0.02% |
|
2022/03/30 | 2 | 210.50 | 1 | 206.61 | 206.50 | 1 | 4,280 | 0.02% |
|
2022/03/29 | 0 | 206.00 | 0 | 0.00 | 207.50 | 0 | 4,268 | 0.00% |
|
2022/03/25 | 3.1 | 205.33 | 1 | 205.50 | 205.50 | 2.1 | 4,312 | 0.05% |
|
2022/03/24 | 5 | 206.40 | 3 | 208.67 | 209.00 | 2 | 4,278 | 0.05% |
|
2022/03/23 | 1.1 | 205.19 | 2 | 212.00 | 214.00 | -1 | 4,256 | -0.02% |
|
2022/03/22 | 2 | 204.25 | 3 | 204.17 | 199.50 | -1 | 4,211 | -0.02% |
|
2022/03/18 | 3 | 216.00 | 3 | 217.50 | 219.50 | 0 | 4,094 | 0.00% |
|
2022/03/17 | 1 | 223.68 | 2 | 219.00 | 220.00 | -1 | 4,092 | -0.02% |
|
2022/03/16 | 1 | 209.50 | 0 | 0.00 | 215.00 | 1 | 4,101 | 0.02% |
|
2022/03/15 | 7 | 212.71 | 5 | 203.50 | 203.50 | 2 | 4,103 | 0.05% |
|
2022/03/10 | 2.1 | 220.43 | 0 | 0.00 | 219.50 | 2.1 | 4,191 | 0.05% |
|
2022/03/09 | 18 | 218.89 | 14 | 218.07 | 215.00 | 4 | 4,158 | 0.10% |
|
2022/03/07 | 11 | 224.14 | 0 | 0.00 | 218.50 | 11 | 4,043 | 0.27% |
|
2022/03/04 | 1 | 232.00 | 0 | 0.00 | 232.00 | 1 | 4,012 | 0.02% |
|
2022/03/03 | 5.2 | 239.75 | 0 | 0.00 | 239.50 | 5.2 | 3,991 | 0.13% |
|
2022/03/02 | 1 | 242.00 | 0 | 0.00 | 246.50 | 1 | 3,922 | 0.03% |
|
2022/03/01 | 0 | 0.00 | 1 | 250.50 | 251.50 | -1 | 3,885 | -0.03% |
|
2022/02/25 | 24 | 262.73 | 23.3 | 260.76 | 255.50 | 0.7 | 3,878 | 0.02% |
|
2022/02/24 | 3 | 256.17 | 4.1 | 253.87 | 253.50 | -1.1 | 3,760 | -0.03% |
|
2022/02/23 | 1 | 249.50 | 16 | 249.53 | 252.00 | -15 | 3,654 | -0.41% |
|
2022/02/22 | 1 | 243.50 | 1 | 238.00 | 238.00 | 0 | 3,603 | 0.00% |
|
2022/02/21 | 4 | 243.63 | 0 | 0.00 | 243.00 | 4 | 3,561 | 0.11% |
|
2022/02/18 | 4 | 247.88 | 15.1 | 248.34 | 250.00 | -11.1 | 3,541 | -0.31% |
|
2022/02/17 | 24 | 245.58 | 19 | 245.32 | 243.00 | 5 | 3,446 | 0.14% |
|
2022/02/16 | 8 | 241.44 | 9.1 | 243.76 | 242.50 | -1.1 | 3,318 | -0.03% |
|
2022/02/15 | 2 | 241.16 | 0 | 234.00 | 240.00 | 2 | 3,273 | 0.06% |
|
2022/02/14 | 5.2 | 224.58 | 11 | 230.05 | 231.00 | -5.8 | 3,181 | -0.18% |
|
2022/02/11 | 2 | 227.50 | 4 | 231.50 | 229.50 | -2 | 3,140 | -0.06% |
|
2022/02/10 | 0 | 230.50 | 1 | 228.50 | 230.00 | -1 | 3,109 | -0.03% |
|
2022/02/09 | 3 | 232.33 | 4 | 236.25 | 236.50 | -1 | 3,063 | -0.03% |
|
2022/02/08 | 2 | 234.00 | 3 | 232.67 | 237.00 | -1 | 2,958 | -0.03% |
|
2022/02/07 | 8.1 | 227.90 | 16 | 229.38 | 232.50 | -7.9 | 2,860 | -0.28% |
|
2022/01/26 | 2 | 215.50 | 3 | 219.33 | 218.00 | -1 | 2,677 | -0.04% |
|
2022/01/25 | 1 | 204.50 | 0.4 | 204.50 | 202.50 | 0.6 | 2,573 | 0.02% |
|
2022/01/24 | 0 | 0.00 | 1.1 | 209.83 | 209.50 | -1.1 | 2,556 | -0.04% |
|
2022/01/21 | 5 | 215.50 | 2.2 | 213.18 | 209.00 | 2.8 | 2,534 | 0.11% |
|
2022/01/20 | 0 | 0.00 | 0 | 222.00 | 221.00 | 0 | 2,483 | 0.00% |
|
2022/01/18 | 0 | 0.00 | 1 | 221.00 | 224.00 | -1 | 2,425 | -0.04% |
|
2022/01/17 | 0 | 0.00 | 0.1 | 221.00 | 224.00 | -0.1 | 2,336 | 0.00% |
|
2022/01/14 | 10 | 212.75 | 12 | 215.25 | 219.50 | -2 | 2,298 | -0.09% |
|
2022/01/13 | 5 | 218.00 | 5 | 217.00 | 217.00 | 0 | 2,261 | 0.00% |
|
2022/01/12 | 0 | 0.00 | 9 | 220.00 | 220.50 | -9 | 2,222 | -0.40% |
|
2022/01/11 | 7 | 218.93 | 6 | 217.33 | 217.00 | 1 | 2,177 | 0.05% |
|
2022/01/10 | 3 | 219.50 | 5 | 221.21 | 224.00 | -2 | 2,102 | -0.10% |
|
2022/01/07 | 4.2 | 217.29 | 7 | 213.80 | 219.50 | -2.8 | 2,018 | -0.14% |
|
2022/01/06 | 1 | 204.00 | 4 | 210.13 | 212.50 | -3 | 1,838 | -0.16% |
|
2022/01/05 | 5 | 203.50 | 5 | 202.50 | 202.50 | 0 | 1,742 | 0.00% |
|
2022/01/04 | 1.2 | 204.58 | 6 | 208.58 | 205.00 | -4.8 | 1,731 | -0.28% |
|
2022/01/03 | 4 | 201.50 | 12 | 203.33 | 203.00 | -8 | 1,680 | -0.48% |
|
2021/12/30 | 1 | 202.00 | 0 | 0.00 | 202.00 | 1 | 1,674 | 0.06% |
|
2021/12/29 | 0 | 0.00 | 0.1 | 199.56 | 202.00 | -0.1 | 1,675 | 0.00% |
|
2021/12/28 | 10 | 200.80 | 0 | 0.00 | 198.00 | 10 | 1,663 | 0.60% |
|
2021/12/23 | 0 | 0.00 | 5.1 | 203.10 | 203.00 | -5.1 | 1,634 | -0.31% |
|
2021/12/22 | 1 | 200.00 | 2 | 200.25 | 203.50 | -1 | 1,626 | -0.06% |
|
2021/12/21 | 0 | 0.00 | 4.1 | 200.49 | 200.50 | -4.1 | 1,607 | -0.25% |
|
2021/12/16 | 2 | 200.00 | 2.1 | 200.49 | 200.50 | -0.1 | 1,595 | 0.00% |
|
2021/12/14 | 5 | 203.00 | 5 | 197.00 | 197.00 | 0 | 1,552 | 0.00% |
|
2021/12/13 | 0 | 0.00 | 8 | 195.00 | 196.00 | -8 | 1,510 | -0.53% |
|
2021/12/10 | 4 | 200.63 | 0 | 0.00 | 194.50 | 4 | 1,499 | 0.27% |
|
2021/12/09 | 1 | 205.00 | 3 | 205.67 | 202.50 | -2 | 1,420 | -0.14% |
|
2021/12/08 | 5 | 204.00 | 12.1 | 204.51 | 203.00 | -7.1 | 1,371 | -0.52% |
|
2021/12/07 | 0 | 193.00 | 0 | 0.00 | 194.50 | 0 | 1,239 | 0.00% |
|
2021/12/06 | 0 | 0.00 | 3.2 | 192.51 | 193.50 | -3.2 | 1,210 | -0.26% |
|
2021/12/03 | 4 | 189.50 | 5 | 189.90 | 189.50 | -1 | 1,192 | -0.08% |
|
2021/12/02 | 4.1 | 189.75 | 0 | 0.00 | 189.50 | 4.1 | 1,265 | 0.32% |
|
2021/12/01 | 0 | 0.00 | 2 | 190.75 | 193.00 | -2 | 1,277 | -0.16% |
|
2021/11/30 | 6 | 192.17 | 3 | 192.33 | 191.50 | 3 | 1,288 | 0.23% |
|
2021/11/29 | 2 | 180.50 | 4 | 185.63 | 188.50 | -2 | 1,325 | -0.15% |
|
2021/11/26 | 3.1 | 181.02 | 0 | 0.00 | 180.00 | 3.1 | 1,427 | 0.21% |
|
2021/11/25 | 0.1 | 185.50 | 0 | 0.00 | 187.00 | 0.1 | 1,414 | 0.00% |
|
2021/11/24 | 1 | 184.92 | 0 | 0.00 | 184.50 | 1 | 1,394 | 0.07% |
|
2021/11/23 | 2 | 185.00 | 0 | 0.00 | 185.00 | 2 | 1,348 | 0.15% |
|
2021/11/22 | 2 | 183.00 | 22 | 183.07 | 186.00 | -20 | 1,320 | -1.51% |
|
2021/11/19 | 0.1 | 179.50 | 1.4 | 178.29 | 178.00 | -1.3 | 1,289 | -0.10% |
|
2021/11/18 | 0.1 | 175.00 | 1 | 176.50 | 176.00 | -1 | 1,274 | -0.07% |
|
2021/11/17 | 1 | 179.00 | 4 | 178.25 | 179.00 | -3 | 1,264 | -0.24% |
|
2021/11/16 | 0 | 0.00 | 1 | 174.50 | 173.00 | -1 | 1,231 | -0.08% |
|
2021/11/15 | 1.1 | 174.26 | 0 | 0.00 | 169.00 | 1.1 | 1,206 | 0.09% |
|
2021/11/12 | 1.5 | 177.31 | 0 | 0.00 | 171.00 | 1.5 | 1,200 | 0.12% |
|
2021/11/11 | 2 | 169.25 | 0 | 0.00 | 168.00 | 2 | 1,148 | 0.17% |
|
2021/11/10 | 0.1 | 162.50 | 0 | 0.00 | 162.50 | 0.1 | 1,138 | 0.00% |
|
2021/11/09 | 0 | 158.50 | 1 | 159.00 | 159.00 | -1 | 1,135 | -0.08% |
|
2021/10/14 | 1 | 157.00 | 0 | 0.00 | 156.50 | 1 | 1,392 | 0.07% |
|
2021/10/13 | 0 | 0.00 | 1 | 158.00 | 158.00 | -1 | 1,400 | -0.07% |
|
2021/10/12 | 1 | 159.50 | 1 | 157.50 | 158.00 | 0 | 1,407 | 0.00% |
|
2021/10/08 | 0 | 0.00 | 1 | 162.00 | 162.00 | -1 | 1,414 | -0.07% |
|
2021/10/01 | 1 | 161.50 | 1 | 159.50 | 161.00 | 0 | 1,533 | 0.00% |
|
2021/09/29 | 0 | 0.00 | 1 | 165.00 | 164.50 | -1 | 1,579 | -0.06% |
|
2021/09/28 | 7 | 167.79 | 7 | 166.29 | 166.00 | 0 | 1,604 | 0.00% |
|
2021/09/27 | 3 | 171.00 | 3 | 171.50 | 172.00 | 0 | 1,612 | 0.00% |
|
2021/09/24 | 3 | 177.00 | 5 | 177.70 | 177.00 | -2 | 1,612 | -0.12% |
|
2021/09/23 | 6 | 171.33 | 6 | 170.00 | 170.00 | 0 | 1,594 | 0.00% |
|
2021/09/16 | 1 | 161.50 | 0 | 0.00 | 162.00 | 1 | 1,703 | 0.06% |
|
2021/09/15 | 3 | 163.50 | 0 | 0.00 | 164.00 | 3 | 1,726 | 0.17% |
|
2021/09/13 | 1 | 170.50 | 0 | 0.00 | 169.00 | 1 | 1,927 | 0.05% |
|
2021/09/10 | 1 | 167.50 | 1 | 168.00 | 168.00 | 0 | 2,124 | 0.00% |
|
2021/09/08 | 1 | 161.00 | 0 | 0.00 | 158.00 | 1 | 2,290 | 0.04% |
|
2021/09/07 | 11 | 169.55 | 5 | 167.30 | 164.50 | 6 | 2,274 | 0.26% |
|
2021/09/06 | 9 | 184.83 | 8 | 190.63 | 181.50 | 1 | 2,207 | 0.05% |
|
2021/09/03 | 8 | 187.19 | 4 | 188.13 | 187.00 | 4 | 2,160 | 0.19% |
|
2021/09/02 | 7 | 185.79 | 6 | 188.25 | 189.00 | 1 | 2,132 | 0.05% |
|
2021/09/01 | 6 | 183.92 | 13 | 184.85 | 186.50 | -7 | 2,037 | -0.34% |
|
2021/08/31 | 1 | 173.00 | 2 | 172.00 | 172.50 | -1 | 1,911 | -0.05% |
|
2021/08/27 | 1 | 169.50 | 1 | 171.50 | 167.00 | 0 | 1,970 | 0.00% |
|
2021/08/26 | 1 | 169.00 | 0 | 0.00 | 169.00 | 1 | 1,981 | 0.05% |
|
2021/08/24 | 1 | 176.50 | 0 | 0.00 | 176.50 | 1 | 2,029 | 0.05% |
|
2021/08/18 | 1 | 156.50 | 2 | 155.50 | 157.00 | -1 | 2,104 | -0.05% |
|
2021/08/17 | 0 | 0.00 | 0 | 155.50 | 151.00 | 0 | 2,123 | 0.00% |
|
2021/08/16 | 2 | 154.00 | 0 | 0.00 | 152.00 | 2 | 2,122 | 0.09% |
|
2021/08/13 | 3 | 162.00 | 0 | 0.00 | 161.00 | 3 | 2,140 | 0.14% |
|
2021/08/11 | 0 | 0.00 | 2 | 168.50 | 167.00 | -2 | 2,169 | -0.09% |
|
2021/08/10 | 1 | 174.00 | 0 | 0.00 | 173.00 | 1 | 2,186 | 0.05% |
|
2021/08/09 | 1 | 180.00 | 2 | 182.50 | 179.00 | -1 | 2,213 | -0.05% |
|
2021/08/06 | 0 | 0.00 | 5 | 186.40 | 187.00 | -5 | 2,238 | -0.22% |
|
2021/08/05 | 1 | 191.50 | 3 | 191.33 | 188.50 | -2 | 2,269 | -0.09% |
|
2021/08/04 | 3 | 190.00 | 0 | 0.00 | 190.00 | 3 | 2,297 | 0.13% |
|
2021/07/26 | 1 | 188.50 | 0 | 0.00 | 188.00 | 1 | 2,448 | 0.04% |
|
2021/07/23 | 3 | 188.00 | 0 | 0.00 | 186.50 | 3 | 2,467 | 0.12% |
|
2021/07/21 | 1 | 184.53 | 2 | 184.00 | 184.00 | -1 | 2,490 | -0.04% |
|
2021/07/20 | 0 | 0.00 | 1 | 183.50 | 180.00 | -1 | 2,415 | -0.04% |
|
2021/07/16 | 1 | 185.00 | 0 | 0.00 | 183.50 | 1 | 2,470 | 0.04% |
|
2021/07/14 | 0 | 0.00 | 4 | 183.38 | 184.00 | -4 | 2,481 | -0.16% |
|
2021/07/13 | 2 | 180.50 | 0 | 0.00 | 179.00 | 2 | 2,464 | 0.08% |
|
2021/07/12 | 4 | 184.63 | 0 | 0.00 | 183.50 | 4 | 2,465 | 0.16% |
|
2021/07/08 | 2 | 192.51 | 3 | 193.67 | 192.00 | -1 | 2,466 | -0.04% |
|
2021/07/07 | 1 | 192.00 | 8 | 191.00 | 192.00 | -7 | 2,444 | -0.29% |
|
2021/07/06 | 0 | 0.00 | 3 | 188.17 | 186.00 | -3 | 2,420 | -0.12% |
|
2021/07/05 | 3 | 187.83 | 0 | 0.00 | 187.00 | 3 | 2,424 | 0.12% |
|
2021/07/02 | 0 | 0.00 | 1 | 186.00 | 187.50 | -1 | 2,409 | -0.04% |
|
2021/07/01 | 4 | 185.75 | 1 | 185.50 | 185.00 | 3 | 2,405 | 0.12% |
|
2021/06/30 | 3 | 188.00 | 0 | 0.00 | 188.00 | 3 | 2,400 | 0.12% |
|
2021/06/29 | 1 | 191.50 | 4 | 191.25 | 190.50 | -3 | 2,391 | -0.13% |
|
2021/06/28 | 4.1 | 191.75 | 0 | 0.00 | 192.00 | 4.1 | 2,381 | 0.17% |
|
2021/06/25 | 2.2 | 196.16 | 2 | 199.00 | 196.00 | 0.2 | 2,385 | 0.01% |
|
2021/06/24 | 0 | 0.00 | 1 | 199.50 | 199.50 | -1 | 2,348 | -0.04% |
|
2021/06/23 | 5.1 | 197.57 | 0 | 0.00 | 198.00 | 5.1 | 2,334 | 0.22% |
|
2021/06/22 | 25 | 204.84 | 11 | 204.59 | 199.50 | 14 | 2,278 | 0.61% |
|
2021/06/21 | 5 | 200.70 | 22 | 202.75 | 206.00 | -17 | 2,132 | -0.80% |
|
2021/06/18 | 1 | 194.00 | 13.1 | 194.29 | 195.00 | -12.1 | 1,939 | -0.62% |
|
2021/06/17 | 0 | 177.00 | 0 | 0.00 | 177.50 | 0 | 1,780 | 0.00% |
|
2021/06/16 | 0 | 0.00 | 1 | 177.50 | 174.00 | -1 | 1,777 | -0.06% |
|
2021/06/15 | 5 | 175.50 | 5 | 177.00 | 178.50 | 0 | 1,792 | 0.00% |
|
2021/06/10 | 9 | 173.50 | 10 | 175.25 | 175.00 | -1 | 1,808 | -0.06% |
|
2021/06/08 | 2 | 175.00 | 1 | 175.00 | 174.50 | 1 | 1,808 | 0.06% |
|
2021/06/07 | 1 | 176.50 | 1.1 | 174.82 | 176.50 | -0.1 | 1,802 | -0.01% |
|
2021/06/04 | 2 | 172.75 | 0 | 0.00 | 170.00 | 2 | 1,767 | 0.11% |
|
2021/06/03 | 1 | 172.00 | 0 | 0.00 | 170.50 | 1 | 1,763 | 0.06% |
|
2021/06/02 | 3 | 172.83 | 1 | 170.50 | 170.00 | 2 | 1,757 | 0.11% |
|
2021/06/01 | 1 | 178.00 | 2 | 177.00 | 175.50 | -1 | 1,730 | -0.06% |
|
2021/05/31 | 11 | 175.45 | 1.7 | 177.09 | 177.00 | 9.3 | 1,687 | 0.55% |
|
2021/05/26 | 1 | 159.00 | 1 | 159.50 | 160.00 | 0 | 1,747 | 0.00% |
|
2021/05/21 | 1 | 156.00 | 2 | 157.25 | 158.50 | -1 | 1,751 | -0.06% |
|
2021/05/19 | 1 | 149.50 | 2 | 150.50 | 152.00 | -1 | 1,774 | -0.06% |
|
2021/05/18 | 1 | 142.00 | 3 | 143.00 | 149.50 | -2 | 1,769 | -0.11% |
|
2021/05/17 | 0.2 | 136.50 | 4 | 136.75 | 136.00 | -3.8 | 1,767 | -0.22% |
|
2021/05/14 | 10.2 | 153.08 | 1 | 148.00 | 149.50 | 9.2 | 1,764 | 0.52% |
|
2021/05/13 | 1 | 142.50 | 2 | 147.75 | 154.00 | -1 | 1,764 | -0.06% |
|
2021/05/12 | 1 | 146.00 | 1 | 157.50 | 146.00 | 0 | 1,744 | 0.00% |
|
2021/05/11 | 6.3 | 157.34 | 1 | 162.50 | 152.00 | 5.3 | 1,704 | 0.31% |
|
2021/05/10 | 1.1 | 169.09 | 0.2 | 170.50 | 167.50 | 0.9 | 1,683 | 0.05% |
|
2021/05/07 | 3 | 179.00 | 0.1 | 182.00 | 179.00 | 2.9 | 1,682 | 0.17% |
|
2021/05/06 | 0 | 0.00 | 2 | 174.00 | 172.50 | -2 | 1,687 | -0.12% |
|
2021/05/05 | 1 | 173.50 | 1 | 175.50 | 171.00 | 0 | 1,693 | 0.00% |
|
2021/05/04 | 9.1 | 167.20 | 3 | 169.17 | 170.50 | 6.1 | 1,708 | 0.36% |
|
2021/05/03 | 2.1 | 174.05 | 0 | 0.00 | 175.50 | 2.1 | 1,712 | 0.12% |
|
2021/04/28 | 0.1 | 183.00 | 0.5 | 183.00 | 181.50 | -0.4 | 1,766 | -0.02% |
|
2021/04/23 | 0 | 0.00 | 3 | 190.00 | 194.50 | -3 | 1,980 | -0.15% |
|
2021/04/22 | 5 | 195.98 | 17 | 195.21 | 190.00 | -12 | 2,091 | -0.57% |
|
2021/04/20 | 6 | 203.58 | 1 | 204.00 | 203.00 | 5 | 2,459 | 0.20% |
|
2021/04/19 | 2.1 | 203.49 | 1 | 202.00 | 203.50 | 1.1 | 2,733 | 0.04% |
|
2021/04/16 | 2 | 203.50 | 0 | 0.00 | 203.00 | 2 | 2,781 | 0.07% |
|
2021/04/15 | 5 | 206.00 | 0 | 0.00 | 205.00 | 5 | 2,834 | 0.18% |
|
2021/04/14 | 1 | 211.00 | 2 | 206.00 | 208.00 | -1 | 2,825 | -0.04% |
|
2021/04/13 | 3.1 | 214.13 | 4.1 | 215.49 | 212.00 | -1 | 2,825 | -0.03% |
|
2021/04/12 | 4 | 213.50 | 1 | 212.50 | 212.50 | 3 | 2,861 | 0.10% |
|
2021/04/09 | 15 | 215.67 | 6 | 214.17 | 214.00 | 9 | 2,856 | 0.32% |
|
2021/04/07 | 13.1 | 213.54 | 1 | 215.00 | 213.50 | 12.1 | 2,843 | 0.42% |
|
2021/04/06 | 1 | 214.00 | 1 | 216.50 | 214.00 | 0 | 2,837 | 0.00% |
|
2021/04/01 | 2 | 218.00 | 3 | 216.83 | 216.50 | -1 | 2,836 | -0.04% |
|
2021/03/31 | 7 | 223.21 | 1 | 219.00 | 220.00 | 6 | 2,835 | 0.21% |
|
2021/03/30 | 0 | 0.00 | 4.1 | 218.51 | 220.00 | -4.1 | 2,823 | -0.15% |
|
2021/03/29 | 2.1 | 214.29 | 0 | 0.00 | 214.50 | 2.1 | 2,805 | 0.07% |
|
2021/03/26 | 2 | 212.25 | 2 | 212.75 | 213.50 | 0 | 2,806 | 0.00% |
|
2021/03/23 | 0 | 0.00 | 1 | 215.50 | 213.00 | -1 | 2,819 | -0.04% |
|
2021/03/19 | 4 | 214.38 | 2 | 214.00 | 214.50 | 2 | 2,836 | 0.07% |
|
2021/03/18 | 2 | 213.75 | 2 | 216.50 | 213.50 | 0 | 2,849 | 0.00% |
|
2021/03/17 | 4 | 216.25 | 6 | 215.75 | 217.00 | -2 | 2,897 | -0.07% |
|
2021/03/16 | 0 | 0.00 | 1 | 214.00 | 212.50 | -1 | 2,902 | -0.03% |
|
2021/03/12 | 3 | 212.50 | 0 | 0.00 | 212.50 | 3 | 2,979 | 0.10% |
|
2021/03/11 | 4 | 213.38 | 1 | 217.00 | 214.00 | 3 | 3,013 | 0.10% |
|
2021/03/08 | 1 | 216.00 | 0 | 0.00 | 215.50 | 1 | 3,289 | 0.03% |
|
2021/03/05 | 1 | 217.50 | 0 | 0.00 | 217.50 | 1 | 3,300 | 0.03% |
|
2021/03/03 | 0 | 0.00 | 3 | 221.00 | 222.00 | -3 | 3,326 | -0.09% |
|
2021/03/02 | 3 | 220.83 | 0 | 0.00 | 218.50 | 3 | 3,350 | 0.09% |
|
2021/02/26 | 11 | 227.36 | 17 | 225.38 | 220.50 | -6 | 3,384 | -0.18% |
|
2021/02/25 | 1 | 216.00 | 0 | 0.00 | 216.00 | 1 | 3,304 | 0.03% |
|
2021/02/24 | 5 | 218.70 | 2 | 219.75 | 217.00 | 3 | 3,335 | 0.09% |
|
2021/02/23 | 2 | 220.25 | 1 | 218.00 | 219.50 | 1 | 3,365 | 0.03% |
|
2021/02/22 | 1 | 227.50 | 1 | 224.50 | 223.00 | 0 | 3,382 | 0.00% |
|
2021/02/19 | 1 | 228.50 | 1 | 227.50 | 226.50 | 0 | 3,438 | 0.00% |
|
2021/02/18 | 1 | 222.50 | 2 | 221.50 | 221.50 | -1 | 3,597 | -0.03% |
|
2021/02/17 | 0 | 0.00 | 1 | 221.00 | 220.50 | -1 | 3,687 | -0.03% |
|
2021/02/05 | 2 | 216.75 | 1 | 217.00 | 216.50 | 1 | 3,886 | 0.03% |
|
2021/02/04 | 2 | 213.25 | 1 | 216.00 | 214.50 | 1 | 4,296 | 0.02% |
|
2021/02/03 | 0 | 0.00 | 1 | 208.00 | 210.00 | -1 | 4,359 | -0.02% |
|
2021/02/02 | 2 | 209.00 | 1 | 210.00 | 209.00 | 1 | 4,399 | 0.02% |
|
2021/02/01 | 3 | 208.17 | 3.1 | 207.84 | 208.50 | -0.1 | 4,431 | 0.00% |
|
2021/01/29 | 1 | 214.00 | 1 | 213.00 | 212.00 | 0 | 4,472 | 0.00% |
|
2021/01/27 | 1 | 217.50 | 0 | 0.00 | 217.50 | 1 | 4,549 | 0.02% |
|
2021/01/26 | 3 | 219.50 | 0 | 0.00 | 219.00 | 3 | 4,553 | 0.07% |
|
2021/01/25 | 6 | 221.92 | 5 | 219.00 | 222.00 | 1 | 4,537 | 0.02% |
|
2021/01/22 | 19.2 | 224.88 | 17 | 223.62 | 222.00 | 2.2 | 4,495 | 0.05% |
|
2021/01/21 | 0 | 232.50 | 2 | 230.50 | 226.50 | -2 | 4,463 | -0.04% |
|
2021/01/20 | 11 | 231.14 | 6 | 234.17 | 224.00 | 5 | 4,410 | 0.11% |
|
2021/01/19 | 3 | 242.17 | 11 | 245.59 | 238.50 | -8 | 4,296 | -0.19% |
|
2021/01/18 | 5 | 243.60 | 13 | 243.12 | 245.00 | -8 | 4,223 | -0.19% |
|
2021/01/15 | 7 | 242.93 | 2 | 245.25 | 244.50 | 5 | 4,180 | 0.12% |
|
2021/01/14 | 14 | 246.54 | 22 | 247.91 | 245.00 | -8 | 4,081 | -0.20% |
|
2021/01/13 | 15 | 240.03 | 13 | 240.23 | 239.50 | 2 | 3,891 | 0.05% |
|
2021/01/12 | 10 | 233.70 | 13 | 236.69 | 231.00 | -3 | 3,687 | -0.08% |
|
2021/01/08 | 0 | 0.00 | 5 | 221.70 | 224.50 | -5 | 3,392 | -0.15% |
|
2021/01/06 | 2 | 219.75 | 0 | 0.00 | 214.00 | 2 | 3,323 | 0.06% |
|
2021/01/05 | 0 | 0.00 | 5 | 220.60 | 221.50 | -5 | 3,301 | -0.15% |
|
2020/12/31 | 2 | 214.50 | 5 | 215.90 | 214.00 | -3 | 3,307 | -0.09% |
|
2020/12/30 | 0 | 0.00 | 0.1 | 214.00 | 217.00 | -0.1 | 3,328 | 0.00% |
|
2020/12/28 | 2 | 215.25 | 0 | 0.00 | 213.00 | 2 | 3,395 | 0.06% |
|
2020/12/25 | 0 | 0.00 | 2 | 217.00 | 215.50 | -2 | 3,431 | -0.06% |
|
2020/12/23 | 1 | 210.00 | 1.1 | 210.54 | 210.50 | -0.1 | 3,557 | 0.00% |
|
2020/12/22 | 1 | 214.50 | 1 | 216.50 | 210.50 | 0 | 3,583 | 0.00% |
|
2020/12/21 | 8 | 215.19 | 3 | 215.00 | 215.00 | 5 | 3,605 | 0.14% |
|
2020/12/18 | 1 | 218.00 | 2 | 217.50 | 217.00 | -1 | 3,617 | -0.03% |
|
2020/12/16 | 1.2 | 217.39 | 1 | 218.50 | 220.00 | 0.2 | 3,662 | 0.00% |
|
2020/12/14 | 1 | 218.50 | 4 | 218.50 | 219.00 | -3 | 3,885 | -0.08% |
|
2020/12/11 | 2 | 211.75 | 4 | 214.63 | 214.00 | -2 | 3,934 | -0.05% |
|
2020/12/10 | 3.1 | 221.57 | 0 | 0.00 | 219.00 | 3.1 | 3,905 | 0.08% |
|
2020/12/09 | 1.2 | 229.33 | 1 | 228.00 | 226.50 | 0.2 | 3,898 | 0.01% |
|
2020/12/07 | 2 | 217.00 | 1 | 218.50 | 224.50 | 1 | 3,870 | 0.03% |
|
2020/12/04 | 0 | 0.00 | 2 | 218.00 | 219.00 | -2 | 3,839 | -0.05% |
|
2020/12/03 | 3.2 | 220.62 | 0 | 0.00 | 220.50 | 3.2 | 3,792 | 0.08% |
|
2020/12/02 | 17 | 229.24 | 9 | 230.33 | 228.00 | 8 | 3,719 | 0.22% |
|
2020/12/01 | 2 | 233.50 | 0 | 0.00 | 236.00 | 2 | 3,639 | 0.05% |
|
2020/11/30 | 2 | 233.75 | 1 | 236.00 | 233.00 | 1 | 3,670 | 0.03% |
|
2020/11/27 | 0 | 0.00 | 2 | 236.00 | 236.00 | -2 | 3,674 | -0.05% |
|
2020/11/26 | 3 | 233.00 | 2 | 235.00 | 233.50 | 1 | 3,680 | 0.03% |
|
2020/11/25 | 6 | 236.33 | 4 | 239.00 | 235.00 | 2 | 3,667 | 0.05% |
|
2020/11/24 | 7 | 240.43 | 9 | 240.28 | 238.00 | -2 | 3,642 | -0.05% |
|
2020/11/23 | 5 | 237.10 | 0.1 | 237.50 | 236.00 | 5 | 3,627 | 0.14% |
|
2020/11/20 | 3 | 236.50 | 3 | 240.33 | 239.00 | 0 | 3,630 | 0.00% |
|
2020/11/19 | 5 | 239.50 | 2 | 240.50 | 241.00 | 3 | 3,659 | 0.08% |
|
2020/11/18 | 12 | 240.50 | 5 | 244.10 | 239.50 | 7 | 3,668 | 0.19% |
|
2020/11/17 | 19 | 244.42 | 4.3 | 249.38 | 239.00 | 14.8 | 3,729 | 0.40% |
|
2020/11/16 | 5 | 258.90 | 2 | 258.25 | 258.50 | 3 | 3,746 | 0.08% |
|
2020/11/13 | 22.3 | 257.05 | 19 | 260.76 | 257.50 | 3.3 | 3,881 | 0.09% |
|
2020/11/12 | 15 | 257.97 | 23.5 | 254.38 | 265.00 | -8.5 | 3,776 | -0.23% |
|
2020/11/11 | 4 | 241.00 | 27 | 240.41 | 241.00 | -23 | 3,377 | -0.68% |
|
2020/11/10 | 3 | 236.17 | 2 | 238.25 | 235.00 | 1 | 3,318 | 0.03% |
|
2020/11/09 | 3 | 236.00 | 2 | 237.50 | 239.00 | 1 | 3,346 | 0.03% |
|
2020/11/06 | 2 | 233.75 | 2 | 232.50 | 233.50 | 0 | 3,353 | 0.00% |
|
2020/11/05 | 2 | 229.50 | 1 | 228.00 | 228.50 | 1 | 3,354 | 0.03% |
|
2020/11/04 | 0 | 0.00 | 1 | 234.50 | 234.50 | -1 | 3,369 | -0.03% |
|
2020/11/03 | 0.1 | 222.00 | 2 | 223.00 | 222.50 | -2 | 3,392 | -0.06% |
|
2020/10/29 | 1 | 219.00 | 0 | 0.00 | 220.50 | 1 | 3,657 | 0.03% |
|
2020/10/23 | 1 | 218.50 | 3 | 218.83 | 224.50 | -2 | 4,149 | -0.05% |
|
2020/10/22 | 0 | 0.00 | 1 | 214.00 | 215.00 | -1 | 4,275 | -0.02% |
|
2020/10/21 | 4 | 220.00 | 0 | 0.00 | 219.00 | 4 | 4,290 | 0.09% |
|
2020/10/19 | 1 | 225.00 | 0 | 0.00 | 225.50 | 1 | 4,427 | 0.02% |
|
2020/10/16 | 4 | 227.63 | 0 | 0.00 | 224.00 | 4 | 4,601 | 0.09% |
|
2020/10/15 | 4 | 230.63 | 0 | 0.00 | 229.50 | 4 | 4,778 | 0.08% |
|
2020/10/14 | 0.3 | 233.00 | 0 | 0.00 | 231.00 | 0.3 | 4,922 | 0.01% |
|
2020/10/13 | 0.3 | 235.50 | 3 | 232.00 | 234.00 | -2.8 | 5,091 | -0.05% |
|
2020/10/12 | 2 | 233.75 | 1 | 232.50 | 232.00 | 1 | 5,466 | 0.02% |
|
2020/10/08 | 1 | 234.00 | 0 | 0.00 | 234.50 | 1 | 5,903 | 0.02% |
|
2020/10/07 | 20 | 238.50 | 1 | 237.00 | 239.50 | 19 | 5,933 | 0.32% |
|
2020/10/06 | 1 | 240.50 | 0 | 0.00 | 237.00 | 1 | 6,008 | 0.02% |
|
2020/10/05 | 1 | 237.50 | 2 | 237.50 | 238.00 | -1 | 6,051 | -0.02% |
|
2020/09/30 | 0 | 0.00 | 1 | 239.00 | 239.50 | -1 | 6,127 | -0.02% |
|
2020/09/29 | 1 | 236.50 | 2 | 234.00 | 235.50 | -1 | 6,227 | -0.02% |
|
2020/09/28 | 4 | 228.75 | 4 | 227.50 | 231.50 | 0 | 6,200 | 0.00% |
|
2020/09/25 | 7 | 223.21 | 5 | 223.80 | 220.00 | 2 | 6,280 | 0.03% |
|
2020/09/24 | 1 | 230.00 | 0 | 0.00 | 227.00 | 1 | 6,313 | 0.02% |
|
2020/09/23 | 1 | 237.00 | 1 | 234.50 | 237.00 | 0 | 6,327 | 0.00% |
|
2020/09/22 | 0 | 0.00 | 1 | 233.50 | 232.50 | -1 | 6,368 | -0.02% |
|
2020/09/21 | 1 | 234.50 | 2 | 236.75 | 233.50 | -1 | 6,367 | -0.02% |
|
2020/09/18 | 6 | 240.67 | 7 | 239.43 | 240.50 | -1 | 6,349 | -0.02% |
|
2020/09/17 | 7 | 241.14 | 5 | 236.00 | 237.00 | 2 | 6,278 | 0.03% |
|
2020/09/16 | 0 | 0.00 | 3 | 231.17 | 233.00 | -3 | 6,139 | -0.05% |
|
2020/09/15 | 0 | 0.00 | 3 | 224.67 | 226.00 | -3 | 6,115 | -0.05% |
|
2020/09/14 | 2 | 220.25 | 1 | 218.50 | 222.00 | 1 | 6,158 | 0.02% |
|
2020/09/10 | 2 | 222.75 | 2 | 223.25 | 225.00 | 0 | 6,144 | 0.00% |
|
2020/09/07 | 8 | 225.94 | 6 | 228.00 | 219.50 | 2 | 6,150 | 0.03% |
|
2020/09/04 | 1 | 231.50 | 1 | 230.00 | 231.50 | 0 | 6,146 | 0.00% |
|
2020/09/03 | 1 | 230.00 | 4 | 229.88 | 231.50 | -3 | 6,173 | -0.05% |
|
2020/09/02 | 1 | 227.00 | 2 | 227.25 | 226.00 | -1 | 6,194 | -0.02% |
|
2020/09/01 | 2 | 220.50 | 0 | 0.00 | 224.00 | 2 | 6,200 | 0.03% |
|
2020/08/31 | 1 | 222.00 | 1 | 220.50 | 222.00 | 0 | 6,297 | 0.00% |
|
2020/08/27 | 4 | 225.13 | 5 | 226.30 | 227.00 | -1 | 6,405 | -0.02% |
|
2020/08/26 | 3 | 227.00 | 1 | 228.00 | 224.00 | 2 | 6,493 | 0.03% |
|
2020/08/25 | 2 | 227.00 | 2 | 225.75 | 229.00 | 0 | 6,512 | 0.00% |
|
2020/08/24 | 2 | 220.00 | 2 | 217.75 | 220.50 | 0 | 6,608 | 0.00% |
|
2020/08/21 | 8 | 219.69 | 4 | 219.75 | 218.50 | 4 | 6,592 | 0.06% |
|
2020/08/20 | 4 | 230.00 | 5 | 227.10 | 223.00 | -1 | 6,486 | -0.02% |
|
2020/08/19 | 6 | 243.00 | 3 | 247.83 | 247.00 | 3 | 6,343 | 0.05% |
|
2020/08/18 | 3 | 237.17 | 2 | 235.50 | 237.00 | 1 | 6,144 | 0.02% |
|
2020/08/17 | 0 | 0.00 | 4 | 233.13 | 232.50 | -4 | 6,041 | -0.07% |
|
2020/08/14 | 4 | 226.75 | 5 | 229.20 | 231.00 | -1 | 6,013 | -0.02% |
|
2020/08/13 | 2 | 229.00 | 2 | 231.75 | 223.00 | 0 | 5,984 | 0.00% |
|
2020/08/12 | 3 | 224.67 | 4 | 225.25 | 227.00 | -1 | 5,925 | -0.02% |
|
2020/08/11 | 2 | 226.00 | 3 | 233.33 | 226.00 | -1 | 5,896 | -0.02% |
|
2020/08/10 | 4 | 229.25 | 6 | 230.17 | 232.50 | -2 | 5,870 | -0.03% |
|
2020/08/07 | 11 | 235.77 | 14 | 235.93 | 233.50 | -3 | 5,825 | -0.05% |
|
2020/08/06 | 5 | 237.70 | 7 | 237.14 | 237.00 | -2 | 5,762 | -0.03% |
|
2020/08/05 | 3 | 228.33 | 4 | 231.75 | 232.00 | -1 | 5,665 | -0.02% |
|
2020/08/04 | 6 | 224.83 | 5 | 224.30 | 224.00 | 1 | 5,613 | 0.02% |
|
2020/08/03 | 6 | 229.42 | 3 | 227.83 | 228.50 | 3 | 5,612 | 0.05% |
|
2020/07/31 | 16 | 229.09 | 17 | 226.41 | 228.50 | -1 | 5,569 | -0.02% |
|
2020/07/30 | 5 | 220.90 | 8 | 219.69 | 220.00 | -3 | 5,426 | -0.06% |
|
2020/07/29 | 16 | 216.66 | 13 | 216.77 | 220.00 | 3 | 5,335 | 0.06% |
|
2020/07/28 | 0 | 0.00 | 2 | 216.25 | 208.00 | -2 | 5,253 | -0.04% |
|
2020/07/27 | 8 | 210.50 | 6 | 211.75 | 212.00 | 2 | 5,149 | 0.04% |
|
2020/07/24 | 2 | 215.25 | 4 | 217.13 | 209.50 | -2 | 5,155 | -0.04% |
|
2020/07/23 | 21 | 217.12 | 14 | 218.57 | 216.50 | 7 | 5,260 | 0.13% |
|
2020/07/22 | 13 | 216.23 | 13 | 216.15 | 220.00 | 0 | 5,212 | 0.00% |
|
2020/07/21 | 12 | 213.00 | 10 | 211.80 | 209.00 | 2 | 5,075 | 0.04% |
|
2020/07/20 | 12 | 205.88 | 11 | 206.82 | 210.00 | 1 | 5,046 | 0.02% |
|
2020/07/17 | 4 | 208.63 | 12 | 204.54 | 201.00 | -8 | 5,141 | -0.16% |
|
2020/07/16 | 22 | 205.82 | 18 | 206.83 | 210.50 | 4 | 5,181 | 0.08% |
|
2020/07/15 | 11 | 198.18 | 15 | 197.13 | 202.00 | -4 | 4,955 | -0.08% |
|
2020/07/14 | 2 | 187.25 | 3 | 187.67 | 185.00 | -1 | 4,583 | -0.02% |
|
2020/07/13 | 5 | 183.30 | 9 | 183.89 | 183.00 | -4 | 4,563 | -0.09% |
|
2020/07/10 | 3 | 181.33 | 0 | 0.00 | 179.50 | 3 | 4,561 | 0.07% |
|
2020/07/09 | 8 | 192.50 | 0.3 | 191.00 | 188.50 | 7.7 | 4,556 | 0.17% |
|
2020/07/08 | 2 | 191.00 | 11 | 195.86 | 194.00 | -9 | 4,572 | -0.20% |
|
2020/07/07 | 0 | 0.00 | 2 | 184.00 | 183.50 | -2 | 4,544 | -0.04% |
|
2020/07/06 | 3 | 186.00 | 1 | 189.00 | 188.50 | 2 | 4,521 | 0.04% |
|
2020/07/03 | 0 | 0.00 | 5 | 179.70 | 180.00 | -5 | 4,487 | -0.11% |
|
2020/07/02 | 3 | 177.33 | 3 | 177.50 | 177.50 | 0 | 4,530 | 0.00% |
|
2020/07/01 | 2 | 176.25 | 1 | 175.50 | 176.50 | 1 | 4,604 | 0.02% |
|
2020/06/30 | 0 | 0.00 | 1 | 173.00 | 171.50 | -1 | 4,592 | -0.02% |
|
2020/06/29 | 0 | 0.00 | 1 | 168.50 | 168.00 | -1 | 4,642 | -0.02% |
|
2020/06/24 | 1 | 171.00 | 1 | 170.50 | 169.50 | 0 | 4,730 | 0.00% |
|
2020/06/23 | 5 | 169.50 | 1 | 171.00 | 168.50 | 4 | 4,859 | 0.08% |
|
2020/06/22 | 1 | 172.00 | 2 | 172.75 | 170.50 | -1 | 4,956 | -0.02% |
|
2020/06/18 | 0 | 0.00 | 2 | 168.50 | 167.50 | -2 | 5,061 | -0.04% |
|
2020/06/16 | 9 | 167.00 | 9 | 164.94 | 171.00 | 0 | 5,262 | 0.00% |
|
2020/06/15 | 5 | 165.50 | 0 | 0.00 | 163.00 | 5 | 5,671 | 0.09% |
|
2020/06/12 | 0 | 0.00 | 1 | 162.00 | 167.00 | -1 | 5,858 | -0.02% |
|
2020/06/11 | 1 | 165.00 | 3 | 167.50 | 163.50 | -2 | 5,958 | -0.03% |
|
2020/06/10 | 3 | 170.00 | 0 | 0.00 | 168.50 | 3 | 6,021 | 0.05% |
|
2020/06/09 | 9 | 170.17 | 10 | 170.75 | 169.50 | -1 | 6,053 | -0.02% |
|
2020/06/08 | 0 | 0.00 | 2 | 176.00 | 176.50 | -2 | 6,113 | -0.03% |
|
2020/06/05 | 15 | 177.13 | 13 | 177.92 | 176.50 | 2 | 6,156 | 0.03% |
|
2020/06/04 | 2 | 177.50 | 3 | 176.33 | 177.50 | -1 | 6,113 | -0.02% |
|
2020/06/03 | 3 | 173.83 | 9 | 174.50 | 175.00 | -6 | 6,062 | -0.10% |
|
2020/06/02 | 1 | 175.00 | 1 | 171.50 | 171.00 | 0 | 6,042 | 0.00% |
|
2020/06/01 | 3 | 171.17 | 6 | 172.00 | 170.00 | -3 | 5,995 | -0.05% |
|
2020/05/29 | 17 | 169.00 | 15 | 169.27 | 169.50 | 2 | 5,956 | 0.03% |
|
2020/05/27 | 3 | 163.17 | 8 | 165.38 | 163.00 | -5 | 5,864 | -0.09% |
|
2020/05/26 | 17 | 164.94 | 11 | 165.14 | 163.00 | 6 | 5,957 | 0.10% |
|
2020/05/25 | 7 | 155.71 | 1 | 159.00 | 160.00 | 6 | 6,058 | 0.10% |
|
2020/05/22 | 0 | 0.00 | 2 | 161.50 | 160.00 | -2 | 6,072 | -0.03% |
|
2020/05/21 | 2 | 164.75 | 1 | 165.50 | 164.50 | 1 | 6,079 | 0.02% |
|
2020/05/20 | 3 | 163.67 | 0 | 0.00 | 163.50 | 3 | 6,087 | 0.05% |
|
2020/05/18 | 0 | 0.00 | 2 | 162.00 | 162.50 | -2 | 6,124 | -0.03% |
|
2020/05/15 | 1 | 161.00 | 1 | 162.00 | 161.50 | 0 | 6,127 | 0.00% |
|
2020/05/14 | 4 | 164.75 | 1 | 164.50 | 161.50 | 3 | 6,121 | 0.05% |
|
2020/05/13 | 0 | 0.00 | 1 | 167.00 | 168.00 | -1 | 6,139 | -0.02% |
|
2020/05/12 | 2 | 172.25 | 1 | 172.00 | 168.50 | 1 | 6,282 | 0.02% |
|
2020/05/08 | 2 | 174.25 | 0 | 0.00 | 169.00 | 2 | 6,359 | 0.03% |
|
2020/05/07 | 1 | 173.00 | 5 | 169.80 | 173.00 | -4 | 6,334 | -0.06% |
|
2020/05/06 | 0 | 0.00 | 4 | 168.75 | 166.00 | -4 | 6,326 | -0.06% |
|
2020/05/05 | 1 | 171.50 | 0 | 0.00 | 170.00 | 1 | 6,383 | 0.02% |
|
2020/04/30 | 0 | 0.00 | 7 | 174.14 | 174.00 | -7 | 6,425 | -0.11% |
|
2020/04/29 | 1 | 172.50 | 4 | 172.00 | 173.50 | -3 | 6,475 | -0.05% |
|
2020/04/28 | 15 | 174.20 | 14.5 | 173.64 | 170.50 | 0.5 | 6,479 | 0.01% |
|
2020/04/27 | 2 | 164.00 | 0 | 0.00 | 166.00 | 2 | 6,401 | 0.03% |
|
2020/04/24 | 1 | 164.50 | 1 | 164.99 | 163.00 | 0 | 6,388 | 0.00% |
|
2020/04/23 | 5 | 167.30 | 8 | 167.31 | 165.50 | -3 | 6,360 | -0.05% |
|
2020/04/22 | 15 | 159.84 | 18 | 161.39 | 164.50 | -3 | 6,212 | -0.05% |
|
2020/04/21 | 12 | 158.21 | 17 | 159.09 | 157.00 | -5 | 6,001 | -0.08% |
|
2020/04/20 | 16 | 154.38 | 13 | 154.12 | 159.00 | 3 | 5,806 | 0.05% |
|
2020/04/17 | 5 | 149.20 | 0 | 0.00 | 147.00 | 5 | 5,694 | 0.09% |
|
2020/04/16 | 6 | 148.67 | 5 | 149.10 | 149.50 | 1 | 5,674 | 0.02% |
|
2020/04/15 | 4 | 149.25 | 8 | 150.63 | 148.00 | -4 | 5,672 | -0.07% |
|
2020/04/14 | 2 | 147.00 | 2 | 147.75 | 149.00 | 0 | 5,670 | 0.00% |
|
2020/04/13 | 9 | 147.11 | 7 | 147.00 | 146.00 | 2 | 5,770 | 0.03% |
|
2020/04/10 | 5 | 144.30 | 8 | 143.00 | 144.50 | -3 | 5,727 | -0.05% |
|
2020/04/09 | 4 | 142.88 | 12 | 141.58 | 141.00 | -8 | 5,751 | -0.14% |
|
2020/04/08 | 8 | 146.13 | 10 | 145.25 | 144.00 | -2 | 5,771 | -0.03% |
|
2020/04/07 | 13 | 144.88 | 13 | 144.15 | 143.50 | 0 | 5,717 | 0.00% |
|
2020/04/06 | 6.1 | 136.89 | 1 | 138.00 | 137.00 | 5.1 | 5,643 | 0.09% |
|
2020/04/01 | 6 | 127.75 | 1 | 128.00 | 129.00 | 5 | 5,598 | 0.09% |
|
2020/03/31 | 2 | 126.25 | 2 | 126.00 | 127.50 | 0 | 5,685 | 0.00% |
|
2020/03/30 | 9 | 125.33 | 7 | 125.43 | 127.00 | 2 | 5,640 | 0.04% |
|
2020/03/27 | 7 | 127.43 | 4 | 129.88 | 123.00 | 3 | 5,589 | 0.05% |
|
2020/03/26 | 13.1 | 124.34 | 20 | 123.70 | 127.00 | -6.9 | 5,515 | -0.13% |
|
2020/03/25 | 10 | 120.00 | 6 | 121.67 | 119.50 | 4 | 5,458 | 0.07% |
|
2020/03/24 | 3 | 117.33 | 3 | 116.83 | 117.00 | 0 | 5,387 | 0.00% |
|
2020/03/23 | 9.1 | 109.29 | 9 | 108.83 | 109.00 | 0.1 | 5,444 | 0.00% |
|
2020/03/20 | 14 | 116.04 | 16 | 114.94 | 116.00 | -2 | 5,501 | -0.04% |
|
2020/03/19 | 25 | 108.54 | 37 | 108.55 | 107.50 | -12 | 5,547 | -0.22% |
|
2020/03/18 | 17 | 112.09 | 15 | 112.57 | 111.50 | 2 | 5,185 | 0.04% |
|
2020/03/17 | 3 | 110.00 | 1 | 106.00 | 106.00 | 2 | 5,038 | 0.04% |
|
2020/03/16 | 6 | 124.92 | 8 | 126.25 | 116.00 | -2 | 4,957 | -0.04% |
|
2020/03/13 | 1 | 126.00 | 1 | 128.50 | 128.50 | 0 | 4,906 | 0.00% |
|
2020/03/12 | 49 | 145.18 | 2 | 140.00 | 140.00 | 47 | 4,898 | 0.96% |
|
2020/03/11 | 26.1 | 160.97 | 3 | 162.00 | 155.50 | 23.1 | 4,899 | 0.47% |
|
2020/03/10 | 26 | 157.96 | 26 | 161.75 | 165.00 | 0 | 4,982 | 0.00% |
|
2020/03/09 | 2 | 162.50 | 2 | 162.75 | 158.00 | 0 | 5,005 | 0.00% |
|
2020/03/06 | 2 | 166.25 | 0 | 0.00 | 167.00 | 2 | 4,995 | 0.04% |
|
2020/03/05 | 3 | 168.00 | 4 | 167.75 | 165.00 | -1 | 5,045 | -0.02% |
|
2020/03/04 | 1 | 162.00 | 4 | 163.38 | 162.50 | -3 | 5,050 | -0.06% |
|
2020/03/03 | 11 | 166.77 | 4 | 167.25 | 163.00 | 7 | 5,092 | 0.14% |
|
2020/03/02 | 4 | 163.00 | 5 | 159.50 | 163.50 | -1 | 5,100 | -0.02% |
|
2020/02/27 | 16 | 165.22 | 20 | 166.18 | 161.00 | -4 | 5,127 | -0.08% |
|
2020/02/26 | 10.1 | 171.90 | 7 | 170.86 | 170.00 | 3.1 | 5,109 | 0.06% |
|
2020/02/25 | 0 | 0.00 | 1 | 167.50 | 166.00 | -1 | 4,995 | -0.02% |
|
2020/02/24 | 0 | 0.00 | 4 | 161.50 | 163.00 | -4 | 5,012 | -0.08% |
|
2020/02/21 | 1 | 167.00 | 0 | 0.00 | 166.00 | 1 | 5,116 | 0.02% |
|
2020/02/20 | 5 | 171.00 | 1 | 168.50 | 168.50 | 4 | 5,118 | 0.08% |
|
2020/02/18 | 0 | 0.00 | 2 | 167.75 | 167.00 | -2 | 5,138 | -0.04% |
|
2020/02/17 | 1 | 166.50 | 17 | 168.59 | 167.00 | -16 | 5,183 | -0.31% |
|
2020/02/14 | 7 | 171.36 | 7 | 170.57 | 171.00 | 0 | 5,180 | 0.00% |
|
2020/02/13 | 16 | 172.28 | 7 | 173.43 | 170.00 | 9 | 5,186 | 0.17% |
|
2020/02/12 | 3 | 165.83 | 4 | 166.63 | 167.00 | -1 | 5,107 | -0.02% |
|
2020/02/11 | 3 | 163.00 | 6 | 163.92 | 163.00 | -3 | 5,288 | -0.06% |
|
2020/02/10 | 1 | 156.00 | 5 | 161.00 | 158.00 | -4 | 5,394 | -0.07% |
|
2020/02/07 | 0 | 0.00 | 5 | 165.80 | 162.00 | -5 | 5,412 | -0.09% |
|
2020/02/06 | 8.1 | 167.19 | 5 | 165.70 | 171.00 | 3.1 | 5,407 | 0.06% |
|
2020/02/05 | 1 | 165.50 | 17 | 161.74 | 157.00 | -16 | 5,341 | -0.30% |
|
2020/02/04 | 0 | 0.00 | 5 | 161.90 | 165.50 | -5 | 5,361 | -0.09% |
|
2020/02/03 | 1 | 148.00 | 16 | 156.47 | 159.50 | -15 | 5,383 | -0.28% |
|
2020/01/31 | 7 | 163.64 | 5 | 166.60 | 164.00 | 2 | 5,326 | 0.04% |
|
2020/01/30 | 26 | 167.50 | 0 | 0.00 | 167.50 | 26 | 5,382 | 0.48% |
|
2020/01/17 | 2 | 188.00 | 0 | 0.00 | 187.50 | 2 | 5,451 | 0.04% |
|
2020/01/16 | 3 | 189.67 | 1 | 189.00 | 188.50 | 2 | 5,484 | 0.04% |
|
2020/01/15 | 13 | 190.96 | 17 | 192.32 | 190.00 | -4 | 5,500 | -0.07% |
|
2020/01/14 | 1 | 192.00 | 0 | 0.00 | 193.50 | 1 | 5,559 | 0.02% |
|
2020/01/13 | 5 | 191.60 | 16 | 191.66 | 190.00 | -11 | 5,582 | -0.20% |
|
2020/01/10 | 2 | 186.75 | 3 | 187.00 | 186.50 | -1 | 5,655 | -0.02% |
|
2020/01/09 | 1 | 190.00 | 2 | 191.00 | 191.00 | -1 | 5,661 | -0.02% |
|
2020/01/08 | 3.2 | 188.00 | 0 | 0.00 | 189.50 | 3.2 | 5,692 | 0.06% |
|
2020/01/07 | 14 | 191.71 | 1 | 193.00 | 189.50 | 13 | 5,659 | 0.23% |
|
2020/01/06 | 1 | 200.00 | 15 | 201.00 | 199.00 | -14 | 5,636 | -0.25% |
|
2020/01/03 | 8 | 213.31 | 20 | 215.00 | 206.50 | -12 | 5,744 | -0.21% |
|
2020/01/02 | 25 | 222.42 | 1 | 223.00 | 218.00 | 24 | 5,813 | 0.41% |
|
2019/12/31 | 1 | 217.50 | 21 | 219.50 | 220.00 | -20 | 5,899 | -0.34% |
|
2019/12/30 | 12 | 218.67 | 32 | 220.58 | 218.00 | -20 | 6,017 | -0.33% |
|
2019/12/27 | 13 | 222.04 | 21 | 221.95 | 220.50 | -8 | 6,181 | -0.13% |
|
2019/12/26 | 11 | 220.68 | 22 | 222.00 | 222.00 | -11 | 6,139 | -0.18% |
|
2019/12/25 | 4 | 216.50 | 13 | 216.54 | 216.00 | -9 | 6,040 | -0.15% |
|
2019/12/24 | 10 | 210.60 | 9 | 212.28 | 216.00 | 1 | 6,104 | 0.02% |
|
2019/12/23 | 7 | 214.50 | 1 | 212.50 | 212.00 | 6 | 6,089 | 0.10% |
|
2019/12/20 | 5 | 213.60 | 4 | 211.50 | 211.00 | 1 | 6,089 | 0.02% |
|
2019/12/19 | 9 | 217.50 | 1 | 218.00 | 216.50 | 8 | 6,080 | 0.13% |
|
2019/12/18 | 42 | 222.40 | 34 | 221.32 | 216.50 | 8 | 6,119 | 0.13% |
|
2019/12/17 | 19 | 225.00 | 20 | 224.93 | 221.00 | -1 | 6,172 | -0.02% |
|
2019/12/16 | 13 | 225.50 | 7 | 224.79 | 223.50 | 6 | 6,119 | 0.10% |
|
2019/12/13 | 2 | 218.75 | 2 | 220.00 | 218.00 | 0 | 6,007 | 0.00% |
|
2019/12/11 | 6 | 218.42 | 5 | 216.50 | 216.00 | 1 | 6,123 | 0.02% |
|
2019/12/10 | 5 | 222.70 | 0 | 0.00 | 222.00 | 5 | 6,155 | 0.08% |
|
2019/12/09 | 4 | 225.50 | 14 | 225.86 | 222.50 | -10 | 6,253 | -0.16% |
|
2019/12/06 | 6 | 221.50 | 9 | 224.83 | 226.50 | -3 | 6,237 | -0.05% |
|
2019/12/05 | 12 | 214.54 | 4 | 218.00 | 221.00 | 8 | 6,225 | 0.13% |
|
2019/12/04 | 1 | 211.50 | 12 | 210.17 | 209.00 | -11 | 6,184 | -0.18% |
|
2019/12/03 | 10 | 206.00 | 0 | 0.00 | 207.50 | 10 | 6,167 | 0.16% |
|
2019/12/02 | 7 | 199.57 | 9 | 205.28 | 209.00 | -2 | 6,284 | -0.03% |
|
2019/11/29 | 5 | 205.10 | 1 | 204.50 | 202.00 | 4 | 6,424 | 0.06% |
|
2019/11/28 | 1 | 205.50 | 3 | 207.83 | 209.00 | -2 | 6,570 | -0.03% |
|
2019/11/26 | 6 | 207.50 | 5 | 207.30 | 207.50 | 1 | 6,897 | 0.01% |
|
2019/11/25 | 0 | 0.00 | 1 | 212.00 | 208.50 | -1 | 6,866 | -0.01% |
|
2019/11/22 | 10 | 204.85 | 1 | 205.50 | 205.50 | 9 | 6,814 | 0.13% |
|
2019/11/21 | 0 | 0.00 | 2 | 198.75 | 204.50 | -2 | 6,875 | -0.03% |
|
2019/11/20 | 18 | 192.11 | 12 | 193.21 | 199.00 | 6 | 6,941 | 0.09% |
|
2019/11/19 | 5 | 202.20 | 0 | 0.00 | 201.00 | 5 | 6,928 | 0.07% |
|
2019/11/15 | 0 | 0.00 | 2 | 202.75 | 204.00 | -2 | 7,113 | -0.03% |
|
2019/11/14 | 8 | 202.31 | 0 | 0.00 | 201.00 | 8 | 7,137 | 0.11% |
|
2019/11/13 | 2 | 209.00 | 2 | 207.75 | 209.00 | 0 | 7,162 | 0.00% |
|
2019/11/12 | 4 | 204.00 | 5 | 205.70 | 209.50 | -1 | 7,289 | -0.01% |
|
2019/11/11 | 2 | 202.50 | 6 | 208.17 | 202.00 | -4 | 7,393 | -0.05% |
|
2019/11/08 | 17 | 208.09 | 18 | 208.53 | 206.00 | -1 | 7,418 | -0.01% |
|
2019/11/07 | 15 | 216.90 | 14 | 214.14 | 212.00 | 1 | 7,355 | 0.01% |
|
2019/11/06 | 5 | 231.60 | 4 | 230.38 | 228.50 | 1 | 7,517 | 0.01% |
|
2019/11/04 | 1 | 235.00 | 1 | 236.50 | 228.00 | 0 | 7,810 | 0.00% |
|
2019/11/01 | 5 | 226.00 | 4 | 229.00 | 234.00 | 1 | 7,884 | 0.01% |
|
2019/10/31 | 6 | 231.17 | 6 | 233.25 | 230.00 | 0 | 8,049 | 0.00% |
|
2019/10/30 | 3 | 234.50 | 4 | 233.38 | 234.50 | -1 | 8,305 | -0.01% |
|
2019/10/29 | 4 | 226.25 | 2 | 232.25 | 232.00 | 2 | 8,357 | 0.02% |
|
2019/10/28 | 2 | 232.75 | 3 | 231.83 | 235.00 | -1 | 8,382 | -0.01% |
|
2019/10/25 | 8 | 233.38 | 15 | 236.47 | 228.50 | -7 | 8,368 | -0.08% |
|
2019/10/24 | 3 | 231.50 | 2 | 232.50 | 233.00 | 1 | 8,304 | 0.01% |
|
2019/10/23 | 1 | 236.50 | 1 | 234.50 | 233.00 | 0 | 8,366 | 0.00% |
|
2019/10/22 | 2 | 239.00 | 0 | 0.00 | 236.00 | 2 | 8,487 | 0.02% |
|
2019/10/21 | 0 | 0.00 | 3 | 237.67 | 240.00 | -3 | 8,603 | -0.03% |
|
2019/10/18 | 5 | 236.40 | 8 | 235.38 | 237.00 | -3 | 8,639 | -0.03% |
|
2019/10/17 | 1 | 227.50 | 2 | 225.00 | 232.50 | -1 | 8,586 | -0.01% |
|
2019/10/16 | 3 | 228.67 | 3 | 228.33 | 224.50 | 0 | 8,638 | 0.00% |
|
2019/10/15 | 2 | 227.00 | 2 | 231.25 | 227.50 | 0 | 8,682 | 0.00% |
|
2019/10/14 | 21 | 236.48 | 23 | 231.91 | 232.00 | -2 | 8,694 | -0.02% |
|
2019/10/09 | 27 | 226.52 | 44 | 226.56 | 230.00 | -17 | 8,630 | -0.20% |
|
2019/10/08 | 24 | 223.98 | 14 | 225.04 | 225.00 | 10 | 8,513 | 0.12% |
|
2019/10/07 | 7 | 218.21 | 16 | 220.59 | 223.00 | -9 | 8,392 | -0.11% |
|
2019/10/04 | 5 | 205.40 | 6 | 206.00 | 203.00 | -1 | 8,353 | -0.01% |
|
2019/10/03 | 10 | 199.85 | 13 | 198.73 | 203.00 | -3 | 8,377 | -0.04% |
|
2019/10/02 | 2 | 190.25 | 0 | 0.00 | 190.50 | 2 | 8,250 | 0.02% |
|
2019/10/01 | 1 | 190.00 | 2 | 189.00 | 188.00 | -1 | 8,320 | -0.01% |
|
2019/09/27 | 17 | 185.71 | 6 | 189.67 | 191.00 | 11 | 8,379 | 0.13% |
|
2019/09/26 | 6 | 186.92 | 6 | 185.50 | 186.00 | 0 | 8,397 | 0.00% |
|
2019/09/25 | 4 | 189.88 | 4 | 187.75 | 186.50 | 0 | 8,506 | 0.00% |
|
2019/09/24 | 2 | 194.25 | 4 | 197.63 | 192.00 | -2 | 8,577 | -0.02% |
|
2019/09/23 | 10 | 194.55 | 17 | 195.24 | 197.50 | -7 | 8,589 | -0.08% |
|
2019/09/20 | 15 | 192.20 | 21 | 191.00 | 194.50 | -6 | 8,594 | -0.07% |
|
2019/09/19 | 15 | 182.87 | 15 | 183.17 | 184.50 | 0 | 8,532 | 0.00% |
|
2019/09/18 | 6 | 180.92 | 4 | 180.75 | 181.50 | 2 | 8,604 | 0.02% |
|
2019/09/17 | 23 | 177.00 | 30 | 176.78 | 179.50 | -7 | 8,627 | -0.08% |
|
2019/09/16 | 25 | 177.82 | 28 | 177.82 | 178.50 | -3 | 8,687 | -0.03% |
|
2019/09/12 | 15 | 177.20 | 9 | 177.17 | 175.00 | 6 | 8,840 | 0.07% |
|
2019/09/11 | 13 | 173.08 | 18 | 173.72 | 177.00 | -5 | 8,948 | -0.06% |
|
2019/09/10 | 12 | 175.75 | 16 | 175.88 | 174.50 | -4 | 8,868 | -0.05% |
|
2019/09/09 | 12 | 178.75 | 4 | 175.75 | 175.00 | 8 | 8,864 | 0.09% |
|
2019/09/06 | 31 | 179.73 | 27 | 180.91 | 183.00 | 4 | 8,850 | 0.05% |
|
2019/09/05 | 16 | 178.09 | 16 | 179.03 | 178.50 | 0 | 8,834 | 0.00% |
|
2019/09/04 | 38 | 172.84 | 49 | 173.98 | 177.00 | -11 | 8,880 | -0.12% |
|
2019/09/03 | 28 | 176.57 | 19 | 180.00 | 171.00 | 9 | 9,037 | 0.10% |
|
2019/09/02 | 29 | 179.62 | 16 | 179.69 | 177.50 | 13 | 9,008 | 0.14% |
|
2019/08/30 | 43 | 198.73 | 17 | 198.97 | 186.50 | 26 | 8,942 | 0.29% |
|
2019/08/29 | 14 | 196.61 | 18 | 195.97 | 200.00 | -4 | 8,767 | -0.05% |
|
2019/08/28 | 7 | 191.43 | 3 | 193.00 | 193.00 | 4 | 8,742 | 0.05% |
|
2019/08/27 | 8 | 193.38 | 6 | 192.83 | 191.00 | 2 | 8,761 | 0.02% |
|
2019/08/26 | 8 | 193.13 | 3 | 195.17 | 190.00 | 5 | 8,862 | 0.06% |
|
2019/08/23 | 22 | 196.73 | 18 | 196.75 | 199.50 | 4 | 8,898 | 0.04% |
|
2019/08/22 | 8 | 196.44 | 7 | 197.21 | 192.00 | 1 | 8,925 | 0.01% |
|
2019/08/21 | 11 | 194.55 | 16 | 194.84 | 198.50 | -5 | 8,958 | -0.06% |
|
2019/08/20 | 13 | 196.77 | 11 | 197.77 | 193.00 | 2 | 8,926 | 0.02% |
|
2019/08/19 | 4 | 193.50 | 7 | 196.07 | 197.50 | -3 | 8,944 | -0.03% |
|
2019/08/16 | 32 | 191.88 | 31 | 193.16 | 194.00 | 1 | 8,950 | 0.01% |
|
2019/08/15 | 8 | 186.81 | 12 | 190.17 | 194.00 | -4 | 9,051 | -0.04% |
|
2019/08/14 | 29 | 194.28 | 24 | 196.23 | 190.50 | 5 | 9,023 | 0.06% |
|
2019/08/13 | 7 | 191.36 | 17 | 192.15 | 195.50 | -10 | 8,983 | -0.11% |
|
2019/08/12 | 19 | 196.13 | 17 | 197.21 | 191.50 | 2 | 8,997 | 0.02% |
|
2019/08/08 | 14 | 191.54 | 13 | 191.42 | 194.00 | 1 | 8,968 | 0.01% |
|
2019/08/07 | 18 | 186.28 | 27 | 186.59 | 187.00 | -9 | 8,739 | -0.10% |
|
2019/08/06 | 7 | 171.79 | 11 | 171.86 | 182.00 | -4 | 8,587 | -0.05% |
|
2019/08/05 | 15 | 170.43 | 9 | 171.11 | 171.00 | 6 | 8,553 | 0.07% |
|
2019/08/02 | 21 | 170.38 | 22 | 172.02 | 174.00 | -1 | 8,632 | -0.01% |
|
2019/08/01 | 59 | 167.01 | 58 | 165.59 | 169.50 | 1 | 8,477 | 0.01% |
|
2019/07/31 | 62 | 155.65 | 63 | 155.79 | 160.00 | -1 | 8,235 | -0.01% |
|
2019/07/30 | 66 | 150.83 | 66 | 152.29 | 153.00 | 0 | 8,228 | 0.00% |
|
2019/07/29 | 57 | 159.83 | 56 | 160.25 | 158.00 | 1 | 8,139 | 0.01% |
|
2019/07/26 | 15 | 158.50 | 14 | 159.57 | 158.50 | 1 | 8,187 | 0.01% |
|
2019/07/25 | 21 | 161.10 | 16 | 162.56 | 158.50 | 5 | 8,283 | 0.06% |
|
2019/07/24 | 72 | 159.58 | 86 | 159.43 | 161.50 | -14 | 8,391 | -0.17% |
|
2019/07/23 | 69 | 158.68 | 53 | 157.54 | 154.50 | 16 | 8,339 | 0.19% |
|
2019/07/22 | 1 | 152.00 | 6 | 152.42 | 155.00 | -5 | 8,213 | -0.06% |
|
2019/07/19 | 7 | 149.14 | 4 | 149.75 | 148.00 | 3 | 8,282 | 0.04% |
|
2019/07/18 | 7 | 145.50 | 8 | 147.06 | 147.50 | -1 | 8,415 | -0.01% |
|
2019/07/17 | 9 | 149.00 | 6 | 149.25 | 148.50 | 3 | 8,506 | 0.04% |
|
2019/07/16 | 5 | 157.00 | 2 | 156.00 | 155.00 | 3 | 8,453 | 0.04% |
|
2019/07/15 | 1 | 153.50 | 4 | 156.00 | 156.50 | -3 | 8,561 | -0.04% |
|
2019/07/12 | 4 | 152.63 | 2 | 154.25 | 151.50 | 2 | 8,686 | 0.02% |
|
2019/07/11 | 2 | 153.75 | 3 | 153.67 | 154.00 | -1 | 8,894 | -0.01% |
|
2019/07/10 | 3 | 149.00 | 9 | 149.78 | 151.00 | -6 | 8,937 | -0.07% |
|
2019/07/09 | 12 | 146.96 | 4 | 146.75 | 145.50 | 8 | 9,036 | 0.09% |
|
2019/07/08 | 0 | 0.00 | 1 | 154.50 | 152.50 | -1 | 8,942 | -0.01% |
|
2019/07/05 | 24 | 154.00 | 28 | 154.43 | 153.00 | -4 | 8,920 | -0.04% |
|
2019/07/04 | 13 | 150.35 | 3 | 150.67 | 150.00 | 10 | 8,965 | 0.11% |
|
2019/07/03 | 11 | 149.73 | 9 | 154.44 | 150.00 | 2 | 8,930 | 0.02% |
|
2019/07/02 | 8 | 157.56 | 7 | 160.43 | 154.00 | 1 | 8,990 | 0.01% |
|
2019/07/01 | 4 | 158.38 | 7 | 154.36 | 158.50 | -3 | 8,937 | -0.03% |
|
2019/06/28 | 1 | 145.00 | 2 | 146.00 | 146.00 | -1 | 8,891 | -0.01% |
|
2019/06/27 | 5 | 145.20 | 3 | 146.00 | 144.50 | 2 | 8,886 | 0.02% |
|
2019/06/26 | 4 | 141.38 | 5 | 141.30 | 146.00 | -1 | 8,799 | -0.01% |
|
2019/06/25 | 14 | 145.00 | 15 | 144.30 | 141.00 | -1 | 8,689 | -0.01% |
|
2019/06/24 | 12 | 142.79 | 6 | 142.33 | 143.00 | 6 | 8,623 | 0.07% |
|
2019/06/21 | 16 | 149.09 | 25 | 150.08 | 142.50 | -9 | 8,543 | -0.11% |
|
2019/06/20 | 89 | 152.36 | 87 | 153.14 | 150.00 | 2 | 8,369 | 0.02% |
|
2019/06/19 | 6 | 148.75 | 8 | 148.50 | 149.50 | -2 | 8,212 | -0.02% |
|
2019/06/18 | 2 | 141.25 | 2 | 141.00 | 140.50 | 0 | 8,088 | 0.00% |
|
2019/06/17 | 1 | 141.50 | 10 | 142.15 | 143.50 | -9 | 8,155 | -0.11% |
|
2019/06/14 | 2 | 139.75 | 3 | 140.33 | 139.00 | -1 | 8,305 | -0.01% |
|
2019/06/13 | 8 | 141.44 | 7 | 142.14 | 143.00 | 1 | 8,291 | 0.01% |
|
2019/06/12 | 9 | 137.00 | 13 | 138.00 | 141.50 | -4 | 8,332 | -0.05% |
|
2019/06/11 | 16 | 137.75 | 17 | 137.71 | 138.00 | -1 | 8,263 | -0.01% |
|
2019/06/10 | 19 | 132.05 | 14 | 131.96 | 135.50 | 5 | 8,066 | 0.06% |
|
2019/06/06 | 3 | 120.83 | 3 | 120.83 | 123.50 | 0 | 7,947 | 0.00% |
|
2019/06/05 | 15 | 117.70 | 16 | 117.78 | 118.50 | -1 | 7,835 | -0.01% |
|
2019/06/04 | 3 | 116.67 | 2 | 116.50 | 113.00 | 1 | 7,825 | 0.01% |
|
2019/06/03 | 1 | 116.00 | 0 | 0.00 | 117.50 | 1 | 7,893 | 0.01% |
|
2019/05/31 | 227 | 117.76 | 219 | 114.92 | 118.50 | 8 | 8,076 | 0.10% |
大買/大賣/
|
2019/05/30 | 53 | 112.49 | 54 | 112.72 | 114.00 | -1 | 7,921 | -0.01% |
|
2019/05/29 | 72 | 114.97 | 65 | 115.60 | 113.00 | 7 | 7,778 | 0.09% |
|
2019/05/28 | 8 | 120.13 | 20 | 119.63 | 120.50 | -12 | 7,623 | -0.16% |
|
2019/05/27 | 9 | 126.89 | 6 | 126.58 | 125.50 | 3 | 7,481 | 0.04% |
|
2019/05/24 | 13 | 129.15 | 10 | 129.50 | 126.00 | 3 | 7,403 | 0.04% |
|
2019/05/23 | 5 | 126.80 | 5 | 127.80 | 129.00 | 0 | 7,273 | 0.00% |
|
2019/05/22 | 18 | 128.67 | 13 | 128.85 | 127.00 | 5 | 7,184 | 0.07% |
|
2019/05/21 | 14 | 124.61 | 11 | 124.73 | 126.50 | 3 | 6,990 | 0.04% |
|
2019/05/20 | 5 | 117.80 | 10 | 116.95 | 119.00 | -5 | 6,858 | -0.07% |
|
2019/05/17 | 3 | 120.33 | 18 | 124.69 | 119.50 | -15 | 6,752 | -0.22% |
|
2019/05/16 | 37 | 124.61 | 22 | 126.23 | 122.00 | 15 | 6,750 | 0.22% |
|
2019/05/15 | 35 | 121.67 | 22 | 120.66 | 122.50 | 13 | 6,704 | 0.19% |
|
2019/05/14 | 8 | 115.50 | 10 | 117.80 | 120.00 | -2 | 6,677 | -0.03% |
|
2019/05/13 | 13 | 118.27 | 9 | 117.94 | 118.00 | 4 | 6,673 | 0.06% |
|
2019/05/10 | 54 | 123.50 | 55 | 124.84 | 122.00 | -1 | 6,624 | -0.02% |
|
2019/05/09 | 23 | 130.37 | 33 | 128.47 | 130.00 | -10 | 6,448 | -0.16% |
|
2019/05/08 | 4 | 135.63 | 2 | 136.50 | 135.50 | 2 | 6,383 | 0.03% |
|
2019/05/07 | 11 | 138.14 | 15 | 138.77 | 138.50 | -4 | 6,326 | -0.06% |
|
2019/05/06 | 10 | 136.45 | 11 | 137.14 | 135.50 | -1 | 6,261 | -0.02% |
|
2019/05/03 | 13 | 140.77 | 1 | 140.50 | 140.50 | 12 | 6,235 | 0.19% |
|
2019/05/02 | 22 | 139.09 | 22 | 139.43 | 142.00 | 0 | 6,146 | 0.00% |
|
2019/04/30 | 16 | 137.63 | 19 | 137.55 | 137.50 | -3 | 5,999 | -0.05% |
|
2019/04/29 | 18 | 129.78 | 17 | 128.94 | 129.00 | 1 | 5,790 | 0.02% |
|
2019/04/26 | 11 | 131.27 | 12 | 131.63 | 133.00 | -1 | 5,694 | -0.02% |
|
2019/04/25 | 40 | 130.10 | 47 | 128.97 | 132.00 | -7 | 5,743 | -0.12% |
|
2019/04/24 | 47 | 136.29 | 42 | 136.11 | 135.50 | 5 | 5,787 | 0.09% |
|
2019/04/23 | 36 | 137.13 | 147 | 139.25 | 133.00 | -111 | 5,782 | -1.92% |
大賣/鉅額交易
|
2019/04/22 | 17 | 148.06 | 5 | 149.00 | 146.50 | 12 | 5,788 | 0.21% |
|
2019/04/19 | 12 | 155.00 | 10 | 156.55 | 152.00 | 2 | 6,021 | 0.03% |
|
2019/04/18 | 15 | 155.97 | 18 | 155.58 | 154.00 | -3 | 6,015 | -0.05% |
|
2019/04/17 | 44 | 152.47 | 30 | 152.55 | 151.00 | 14 | 5,960 | 0.23% |
|
2019/04/16 | 2 | 145.00 | 4 | 146.50 | 144.50 | -2 | 5,900 | -0.03% |
|
2019/04/15 | 19 | 142.29 | 22 | 142.57 | 145.50 | -3 | 5,854 | -0.05% |
|
2019/04/12 | 7 | 134.64 | 9 | 135.56 | 132.50 | -2 | 5,685 | -0.04% |
|
2019/04/11 | 2 | 132.25 | 2 | 132.00 | 132.50 | 0 | 5,646 | 0.00% |
|
2019/04/10 | 11 | 133.32 | 8 | 133.75 | 132.50 | 3 | 5,636 | 0.05% |
|
2019/04/09 | 1 | 140.50 | 0 | 0.00 | 141.00 | 1 | 5,546 | 0.02% |
|
2019/04/08 | 14 | 141.61 | 26 | 141.79 | 140.00 | -12 | 5,565 | -0.22% |
|
2019/04/03 | 4 | 138.00 | 15 | 137.20 | 134.00 | -11 | 5,473 | -0.20% |
|
2019/04/02 | 9 | 135.94 | 6 | 136.00 | 133.00 | 3 | 5,568 | 0.05% |
|
2019/04/01 | 17 | 130.24 | 9 | 130.67 | 130.00 | 8 | 5,604 | 0.14% |
|
2019/03/29 | 1 | 122.00 | 1 | 120.00 | 124.50 | 0 | 5,569 | 0.00% |
|
2019/03/28 | 7 | 124.50 | 0 | 0.00 | 122.50 | 7 | 5,642 | 0.12% |
|
2019/03/27 | 14 | 126.64 | 0 | 0.00 | 128.00 | 14 | 5,664 | 0.25% |
|
2019/03/26 | 2 | 128.50 | 1 | 129.50 | 128.00 | 1 | 5,626 | 0.02% |
|
2019/03/25 | 1 | 127.50 | 1 | 126.00 | 126.50 | 0 | 5,644 | 0.00% |
|
2019/03/22 | 7 | 128.71 | 9 | 127.28 | 127.00 | -2 | 5,721 | -0.03% |
|
2019/03/21 | 4 | 130.00 | 4 | 131.13 | 131.00 | 0 | 5,653 | 0.00% |
|
2019/03/20 | 8 | 128.94 | 8 | 129.63 | 130.00 | 0 | 5,634 | 0.00% |
|
2019/03/19 | 17 | 127.59 | 19 | 128.16 | 125.50 | -2 | 5,605 | -0.04% |
|
2019/03/18 | 16 | 120.78 | 0 | 0.00 | 120.00 | 16 | 5,529 | 0.29% |
|
2019/03/15 | 7 | 121.86 | 8 | 120.63 | 122.00 | -1 | 5,472 | -0.02% |
|
2019/03/14 | 0 | 0.00 | 1 | 116.50 | 116.50 | -1 | 5,369 | -0.02% |
|
2019/03/13 | 24 | 114.77 | 5 | 115.50 | 117.00 | 19 | 5,378 | 0.35% |
|
2019/03/12 | 18 | 118.64 | 40 | 117.94 | 119.00 | -22 | 5,301 | -0.41% |
|
2019/03/11 | 2 | 114.75 | 0 | 0.00 | 117.00 | 2 | 5,286 | 0.04% |
|
2019/03/08 | 7 | 115.00 | 8 | 115.13 | 114.00 | -1 | 5,304 | -0.02% |
|
2019/03/07 | 5 | 114.60 | 7 | 115.00 | 112.50 | -2 | 5,166 | -0.04% |
|
2019/03/06 | 13 | 123.31 | 1 | 123.00 | 125.00 | 12 | 5,039 | 0.24% |
|
2019/03/04 | 1 | 114.00 | 0 | 0.00 | 114.00 | 1 | 4,833 | 0.02% |
|
2019/02/26 | 3 | 128.50 | 0 | 0.00 | 123.50 | 3 | 4,922 | 0.06% |
|
2019/02/25 | 1 | 123.50 | 0 | 0.00 | 124.00 | 1 | 4,950 | 0.02% |
|
2019/02/15 | 2 | 123.00 | 5 | 130.50 | 119.50 | -3 | 5,358 | -0.06% |
|
2019/02/14 | 12 | 129.71 | 8 | 129.94 | 128.00 | 4 | 5,272 | 0.08% |
|
2019/02/13 | 1 | 137.00 | 1 | 137.00 | 137.00 | 0 | 5,180 | 0.00% |
|
2019/02/12 | 2 | 136.50 | 4 | 138.63 | 140.00 | -2 | 5,117 | -0.04% |
|
2019/02/11 | 0 | 0.00 | 2 | 133.25 | 133.50 | -2 | 5,046 | -0.04% |
|
2019/01/30 | 0 | 0.00 | 5 | 121.20 | 121.50 | -5 | 5,011 | -0.10% |
|
2019/01/29 | 11 | 119.45 | 0 | 0.00 | 117.50 | 11 | 5,040 | 0.22% |
|
2019/01/28 | 4 | 121.25 | 0 | 0.00 | 123.50 | 4 | 5,086 | 0.08% |
|
2019/01/23 | 1 | 113.50 | 3 | 113.50 | 112.50 | -2 | 5,202 | -0.04% |
|
2019/01/22 | 9 | 111.72 | 1 | 112.00 | 109.50 | 8 | 5,200 | 0.15% |
|
2019/01/21 | 1 | 111.50 | 0 | 0.00 | 111.50 | 1 | 5,191 | 0.02% |
|
2019/01/17 | 11 | 115.73 | 6 | 115.33 | 115.50 | 5 | 5,171 | 0.10% |
|
2019/01/16 | 6 | 118.92 | 3 | 120.00 | 118.00 | 3 | 5,042 | 0.06% |
|
2019/01/15 | 8 | 120.75 | 8 | 119.75 | 124.00 | 0 | 4,860 | 0.00% |
|
2019/01/14 | 13 | 120.08 | 6 | 121.92 | 121.50 | 7 | 4,675 | 0.15% |
|
2019/01/11 | 21 | 116.48 | 21 | 118.79 | 122.50 | 0 | 4,468 | 0.00% |
|
2019/01/10 | 5 | 111.70 | 1 | 118.00 | 111.50 | 4 | 4,187 | 0.10% |
|
2019/01/09 | 15 | 109.83 | 16 | 113.28 | 115.00 | -1 | 4,011 | -0.02% |
|
2019/01/08 | 5 | 104.40 | 16 | 104.34 | 108.50 | -11 | 3,857 | -0.29% |
|
2019/01/07 | 9 | 100.30 | 10 | 100.38 | 100.50 | -1 | 3,620 | -0.03% |
|
2019/01/04 | 0 | 0.00 | 1 | 97.90 | 97.90 | -1 | 3,556 | -0.03% |
|
2019/01/03 | 1 | 97.70 | 0 | 0.00 | 98.50 | 1 | 3,532 | 0.03% |
|
2019/01/02 | 2 | 97.60 | 1 | 98.30 | 97.90 | 1 | 3,507 | 0.03% |
|
2018/12/28 | 12 | 95.33 | 0 | 0.00 | 97.90 | 12 | 3,463 | 0.35% |
|
2018/12/27 | 2 | 93.35 | 1 | 95.00 | 95.30 | 1 | 3,423 | 0.03% |
|
2018/12/26 | 12 | 97.17 | 0 | 0.00 | 91.80 | 12 | 3,355 | 0.36% |
|
2018/12/25 | 5 | 98.22 | 4 | 97.03 | 95.90 | 1 | 3,296 | 0.03% |
|
2018/12/24 | 5 | 96.72 | 6 | 97.58 | 99.10 | -1 | 3,239 | -0.03% |
|
2018/12/22 | 0 | 0.00 | 2 | 93.15 | 93.00 | -2 | 3,128 | -0.06% |
|
2018/12/21 | 4 | 93.25 | 4 | 93.13 | 93.30 | 0 | 3,095 | 0.00% |
|
2018/12/20 | 0 | 0.00 | 4 | 88.40 | 89.80 | -4 | 3,007 | -0.13% |
|
2018/12/19 | 1 | 91.50 | 0 | 0.00 | 91.20 | 1 | 2,965 | 0.03% |
|
2018/12/18 | 1 | 92.90 | 1 | 93.20 | 93.00 | 0 | 2,915 | 0.00% |
|
2018/12/17 | 3 | 92.17 | 7 | 92.69 | 92.50 | -4 | 2,849 | -0.14% |
|
2018/12/14 | 1 | 88.00 | 1 | 89.20 | 89.20 | 0 | 2,733 | 0.00% |
|
2018/12/13 | 3 | 89.40 | 0 | 0.00 | 88.60 | 3 | 2,698 | 0.11% |
|
2018/12/12 | 15 | 87.53 | 5 | 89.88 | 90.00 | 10 | 2,640 | 0.38% |
|
2018/12/11 | 2 | 86.90 | 4 | 87.35 | 86.80 | -2 | 2,536 | -0.08% |
|
2018/12/10 | 5 | 83.10 | 5 | 83.70 | 83.10 | 0 | 2,414 | 0.00% |
|
2018/12/06 | 5 | 79.88 | 2 | 79.80 | 80.40 | 3 | 2,398 | 0.13% |
|
2018/12/05 | 0 | 0.00 | 2 | 83.70 | 83.10 | -2 | 2,374 | -0.08% |
|
2018/12/04 | 2 | 81.20 | 0 | 0.00 | 82.50 | 2 | 2,335 | 0.09% |
|
2018/12/03 | 0 | 0.00 | 2 | 80.00 | 80.90 | -2 | 2,280 | -0.09% |
|
2018/11/29 | 4 | 78.00 | 0 | 0.00 | 75.50 | 4 | 2,204 | 0.18% |
|
2018/11/28 | 0 | 0.00 | 4 | 77.03 | 77.40 | -4 | 2,176 | -0.18% |
|
2018/11/27 | 5 | 76.50 | 4 | 76.60 | 77.50 | 1 | 2,157 | 0.05% |
|
2018/11/26 | 4 | 76.75 | 3 | 76.87 | 75.70 | 1 | 2,126 | 0.05% |
|
2018/11/23 | 0 | 0.00 | 2 | 74.15 | 73.50 | -2 | 2,046 | -0.10% |
|
2018/11/22 | 1 | 75.10 | 3 | 75.40 | 75.00 | -2 | 2,031 | -0.10% |
|
2018/11/19 | 2 | 75.50 | 0 | 0.00 | 76.80 | 2 | 1,927 | 0.10% |
|
2018/11/16 | 7 | 76.00 | 8 | 74.89 | 76.50 | -1 | 1,897 | -0.05% |
|
2018/11/15 | 1 | 70.60 | 21 | 70.60 | 70.60 | -20 | 1,680 | -1.19% |
|
2018/11/14 | 4 | 65.45 | 24 | 64.46 | 64.20 | -20 | 1,598 | -1.25% |
|
2018/11/13 | 0 | 0.00 | 1 | 65.40 | 65.50 | -1 | 1,584 | -0.06% |
|
2018/11/12 | 1 | 63.50 | 2 | 63.40 | 63.50 | -1 | 1,551 | -0.06% |
|
2018/11/09 | 1 | 64.10 | 2 | 64.30 | 64.50 | -1 | 1,561 | -0.06% |
|
2018/11/08 | 1 | 64.30 | 4 | 66.43 | 65.30 | -3 | 1,558 | -0.19% |
|
2018/11/07 | 1 | 65.80 | 3 | 64.63 | 66.00 | -2 | 1,517 | -0.13% |
|
2018/11/06 | 20 | 63.23 | 8 | 63.63 | 63.50 | 12 | 1,508 | 0.80% |
|
2018/11/05 | 35 | 65.21 | 15 | 63.95 | 65.30 | 20 | 1,455 | 1.37% |
|
2018/11/02 | 1 | 59.50 | 4 | 62.88 | 62.90 | -3 | 1,374 | -0.22% |
|
2018/11/01 | 1 | 60.20 | 1 | 61.40 | 60.30 | 0 | 1,324 | 0.00% |
|
2018/10/31 | 3 | 58.43 | 2 | 57.20 | 60.10 | 1 | 1,269 | 0.08% |
|
2018/10/29 | 4 | 52.18 | 3 | 52.90 | 52.60 | 1 | 1,173 | 0.09% |
|
2018/10/25 | 0 | 52.00 | 0 | 0.00 | 52.00 | 0 | 1,167 | 0.00% |
|
2018/10/23 | 1 | 54.60 | 5 | 54.00 | 53.50 | -4 | 1,164 | -0.34% |
|
2018/10/22 | 0 | 0.00 | 1 | 54.80 | 54.40 | -1 | 1,149 | -0.09% |
|
2018/10/19 | 2 | 50.45 | 2 | 51.50 | 52.20 | 0 | 1,138 | 0.00% |
|
2018/10/18 | 0 | 0.00 | 2 | 51.55 | 52.50 | -2 | 1,137 | -0.18% |
|
2018/10/15 | 0 | 0.00 | 1 | 48.90 | 48.15 | -1 | 1,131 | -0.09% |
|
2018/10/12 | 0 | 0.00 | 3 | 47.50 | 48.10 | -3 | 1,135 | -0.26% |
|
2018/10/11 | 3 | 45.75 | 0 | 0.00 | 45.75 | 3 | 1,127 | 0.27% |
|
2018/10/09 | 3 | 51.60 | 1 | 50.20 | 50.80 | 2 | 1,105 | 0.18% |
|
2018/10/08 | 2 | 54.50 | 11 | 54.73 | 54.40 | -9 | 1,098 | -0.82% |
|
2018/10/05 | 1 | 54.80 | 1 | 55.40 | 55.40 | 0 | 1,098 | 0.00% |
|
2018/10/04 | 1 | 56.90 | 0 | 0.00 | 57.00 | 1 | 1,086 | 0.09% |
|
2018/10/03 | 0 | 0.00 | 1 | 56.60 | 56.90 | -1 | 1,067 | -0.09% |
|
2018/10/02 | 14 | 58.36 | 4.3 | 58.02 | 58.30 | 9.7 | 1,039 | 0.94% |
|
2018/10/01 | 2 | 54.85 | 20 | 55.17 | 55.50 | -18 | 909 | -1.98% |
|
2018/09/28 | 0 | 0.00 | 1 | 50.40 | 50.50 | -1 | 879 | -0.11% |
|
2018/09/26 | 0 | 0.00 | 1 | 48.70 | 49.80 | -1 | 880 | -0.11% |
|
2018/09/20 | 0 | 0.00 | 1 | 47.00 | 47.00 | -1 | 877 | -0.11% |
|
2018/09/19 | 0 | 0.00 | 1 | 47.80 | 47.70 | -1 | 874 | -0.11% |
|
2018/09/18 | 1 | 47.50 | 1 | 47.60 | 47.50 | 0 | 877 | 0.00% |
|
2018/09/17 | 1 | 47.10 | 1 | 47.55 | 48.25 | 0 | 879 | 0.00% |
|
2018/09/14 | 2 | 47.45 | 3 | 47.78 | 48.25 | -1 | 874 | -0.11% |
|
2018/09/13 | 6 | 48.08 | 0 | 47.50 | 47.00 | 6 | 860 | 0.70% |
|
2018/09/12 | 5 | 50.50 | 1 | 49.25 | 49.00 | 4 | 839 | 0.48% |
|
2018/09/11 | 5 | 51.50 | 0 | 0.00 | 52.20 | 5 | 811 | 0.62% |
|
2018/09/07 | 5 | 60.70 | 0 | 0.00 | 60.50 | 5 | 756 | 0.66% |
|
2018/09/05 | 0 | 0.00 | 7 | 63.31 | 63.90 | -7 | 771 | -0.91% |
|
2018/09/04 | 1 | 60.40 | 1 | 61.50 | 61.50 | 0 | 768 | 0.00% |
|
2018/09/03 | 0 | 0.00 | 1 | 61.00 | 59.90 | -1 | 775 | -0.13% |
|
2018/08/30 | 1 | 60.70 | 0 | 0.00 | 61.20 | 1 | 855 | 0.12% |
|
2018/08/28 | 2 | 62.30 | 0 | 0.00 | 62.10 | 2 | 875 | 0.23% |
|
2018/08/27 | 1 | 60.00 | 0 | 0.00 | 62.40 | 1 | 896 | 0.11% |
|
2018/08/23 | 5 | 58.60 | 0 | 0.00 | 60.20 | 5 | 909 | 0.55% |
|
2018/08/22 | 5 | 61.30 | 0 | 0.00 | 61.10 | 5 | 875 | 0.57% |
|
2018/08/20 | 1 | 63.50 | 0 | 0.00 | 61.40 | 1 | 865 | 0.12% |
|
2018/08/17 | 0 | 0.00 | 3 | 64.23 | 64.20 | -3 | 852 | -0.35% |
|
2018/08/16 | 1 | 59.80 | 4 | 61.20 | 65.00 | -3 | 843 | -0.36% |
|
2018/08/15 | 0 | 0.00 | 2 | 62.90 | 61.80 | -2 | 813 | -0.25% |
|
2018/08/13 | 3 | 65.77 | 1 | 67.00 | 63.40 | 2 | 796 | 0.25% |
|
2018/08/10 | 1 | 70.10 | 0 | 0.00 | 70.00 | 1 | 766 | 0.13% |
|
2018/08/09 | 2 | 71.10 | 5 | 71.60 | 71.00 | -3 | 765 | -0.39% |
|
2018/08/08 | 0 | 0.00 | 3 | 71.37 | 71.10 | -3 | 766 | -0.39% |
|
2018/08/07 | 1 | 69.40 | 1 | 70.10 | 69.90 | 0 | 758 | 0.00% |
|
2018/08/06 | 1 | 70.40 | 0 | 0.00 | 70.50 | 1 | 765 | 0.13% |
|
2018/08/02 | 5 | 70.70 | 0 | 0.00 | 70.60 | 5 | 815 | 0.61% |
|
2018/07/31 | 0 | 0.00 | 1 | 73.40 | 72.90 | -1 | 809 | -0.12% |
|
2018/07/30 | 0 | 0.00 | 1 | 72.20 | 73.30 | -1 | 807 | -0.12% |
|
2018/07/27 | 0 | 0.00 | 5 | 72.10 | 72.00 | -5 | 803 | -0.62% |
|
2018/07/26 | 5 | 72.00 | 5 | 71.80 | 71.60 | 0 | 812 | 0.00% |
|
2018/07/25 | 5 | 71.30 | 1 | 71.40 | 71.30 | 4 | 820 | 0.49% |
|
2018/07/24 | 1 | 69.50 | 0 | 0.00 | 70.00 | 1 | 834 | 0.12% |
|
2018/07/20 | 0 | 0.00 | 5 | 73.90 | 72.70 | -5 | 868 | -0.58% |
|
2018/07/19 | 5 | 73.06 | 0 | 0.00 | 72.30 | 5 | 857 | 0.58% |
|
2018/07/17 | 2 | 75.20 | 0 | 0.00 | 73.80 | 2 | 882 | 0.23% |
|
2018/07/13 | 2 | 73.60 | 0 | 0.00 | 73.10 | 2 | 862 | 0.23% |
|
2018/07/12 | 8 | 72.40 | 3 | 73.00 | 73.50 | 5 | 861 | 0.58% |
|
2018/07/10 | 0 | 0.00 | 1 | 71.70 | 70.90 | -1 | 884 | -0.11% |
|
2018/07/09 | 0 | 0.00 | 2 | 70.20 | 69.80 | -2 | 886 | -0.23% |
|
2018/07/06 | 1 | 69.90 | 0 | 0.00 | 69.70 | 1 | 893 | 0.11% |
|
2018/07/05 | 0 | 0.00 | 1 | 70.80 | 70.10 | -1 | 904 | -0.11% |
|
2018/07/04 | 1 | 69.90 | 1 | 70.80 | 69.60 | 0 | 907 | 0.00% |
|
2018/07/03 | 1 | 70.80 | 0 | 0.00 | 69.60 | 1 | 910 | 0.11% |
|
2018/06/29 | 0 | 0.00 | 2 | 71.20 | 70.80 | -2 | 911 | -0.22% |
|
2018/06/27 | 0 | 0.00 | 1 | 70.50 | 70.20 | -1 | 928 | -0.11% |
|
2018/06/26 | 3 | 70.63 | 0 | 0.00 | 70.10 | 3 | 937 | 0.32% |
|
2018/06/21 | 1 | 71.50 | 2 | 72.65 | 71.10 | -1 | 994 | -0.10% |
|
2018/06/20 | 1 | 71.00 | 0 | 0.00 | 71.00 | 1 | 1,009 | 0.10% |
|
2018/06/15 | 0 | 0.00 | 1 | 71.90 | 71.80 | -1 | 1,024 | -0.10% |
|
2018/06/14 | 0 | 0.00 | 5 | 72.40 | 70.90 | -5 | 1,036 | -0.48% |
|
2018/06/13 | 2 | 70.45 | 1 | 70.00 | 70.10 | 1 | 1,053 | 0.09% |
|
2018/06/12 | 0 | 0.00 | 1 | 70.30 | 70.10 | -1 | 1,104 | -0.09% |
|
2018/06/11 | 3 | 72.67 | 1 | 71.80 | 71.30 | 2 | 1,111 | 0.18% |
|
2018/06/08 | 2 | 73.10 | 5 | 73.88 | 73.50 | -3 | 1,181 | -0.25% |
|
2018/06/07 | 8 | 75.06 | 0 | 0.00 | 73.80 | 8 | 1,183 | 0.68% |
|
2018/06/06 | 2 | 71.30 | 1 | 74.70 | 74.90 | 1 | 1,125 | 0.09% |
|
2018/06/04 | 0 | 0.00 | 1 | 70.30 | 71.00 | -1 | 1,178 | -0.08% |
|
2018/06/01 | 1 | 69.00 | 0 | 0.00 | 69.10 | 1 | 1,199 | 0.08% |
|
2018/05/29 | 0 | 0.00 | 2 | 67.90 | 67.50 | -2 | 1,284 | -0.16% |
|
2018/05/28 | 1 | 67.60 | 0 | 0.00 | 67.60 | 1 | 1,323 | 0.08% |
|
2018/05/24 | 3 | 68.07 | 3 | 67.27 | 67.20 | 0 | 1,491 | 0.00% |
|
2018/05/23 | 0 | 0.00 | 1 | 67.70 | 67.10 | -1 | 1,692 | -0.06% |
|
2018/05/22 | 1 | 68.50 | 0 | 0.00 | 68.00 | 1 | 1,757 | 0.06% |
|
2018/05/21 | 1 | 68.60 | 0 | 0.00 | 69.30 | 1 | 1,859 | 0.05% |
|
2018/05/17 | 2 | 66.40 | 2 | 65.80 | 66.20 | 0 | 1,929 | 0.00% |
|
2018/05/11 | 1 | 66.20 | 5 | 67.20 | 67.50 | -4 | 2,125 | -0.19% |
|
2018/05/10 | 0 | 0.00 | 1 | 67.90 | 68.00 | -1 | 2,126 | -0.05% |
|
2018/05/08 | 0 | 0.00 | 1 | 65.30 | 65.00 | -1 | 2,279 | -0.04% |
|
2018/05/07 | 1 | 65.40 | 0 | 0.00 | 65.00 | 1 | 2,319 | 0.04% |
|
2018/05/03 | 1 | 64.10 | 0 | 0.00 | 64.50 | 1 | 2,562 | 0.04% |
|
2018/05/02 | 2 | 62.85 | 1 | 64.80 | 64.40 | 1 | 2,722 | 0.04% |
|
2018/04/27 | 2 | 63.10 | 1 | 63.90 | 63.00 | 1 | 2,894 | 0.03% |
|
2018/04/26 | 2 | 66.35 | 0 | 0.00 | 65.20 | 2 | 2,902 | 0.07% |
|
2018/04/25 | 0 | 0.00 | 1 | 68.50 | 68.50 | -1 | 2,897 | -0.03% |
|
2018/04/23 | 0 | 0.00 | 3 | 70.37 | 69.80 | -3 | 2,926 | -0.10% |
|
2018/04/19 | 1 | 72.30 | 0 | 0.00 | 73.50 | 1 | 2,937 | 0.03% |
|
2018/04/17 | 1 | 73.80 | 0 | 0.00 | 73.20 | 1 | 2,958 | 0.03% |
|
2018/04/16 | 1 | 76.60 | 0 | 0.00 | 75.80 | 1 | 2,972 | 0.03% |
|
2018/04/13 | 0 | 0.00 | 1 | 74.90 | 75.00 | -1 | 2,980 | -0.03% |
|
2018/04/11 | 2 | 74.65 | 2 | 75.35 | 75.50 | 0 | 3,090 | 0.00% |
|
2018/04/10 | 1 | 73.90 | 0 | 0.00 | 73.30 | 1 | 3,118 | 0.03% |
|
2018/03/30 | 1 | 76.00 | 0 | 0.00 | 74.20 | 1 | 3,112 | 0.03% |
|
2018/03/27 | 0.6 | 77.40 | 0 | 0.00 | 77.00 | 0.6 | 3,092 | 0.02% |
|
2018/03/26 | 1 | 77.00 | 0 | 0.00 | 76.60 | 1 | 3,103 | 0.03% |
|
2018/03/23 | 1 | 78.30 | 0 | 0.00 | 78.60 | 1 | 3,085 | 0.03% |
|
2018/03/22 | 2 | 80.60 | 1 | 81.20 | 80.50 | 1 | 3,065 | 0.03% |
|
2018/03/20 | 2 | 80.30 | 0 | 0.00 | 80.80 | 2 | 3,049 | 0.07% |
|
2018/03/19 | 1 | 81.80 | 2 | 81.40 | 81.80 | -1 | 3,042 | -0.03% |
|
2018/03/16 | 0 | 0.00 | 3 | 79.43 | 81.10 | -3 | 3,012 | -0.10% |
|
2018/03/15 | 8 | 77.90 | 0 | 0.00 | 77.80 | 8 | 2,959 | 0.27% |
|
2018/03/14 | 5 | 78.08 | 0 | 0.00 | 78.10 | 5 | 2,953 | 0.17% |
|
2018/03/13 | 0 | 0.00 | 1 | 81.30 | 80.40 | -1 | 2,881 | -0.03% |
|
2018/03/12 | 2 | 80.15 | 1 | 80.00 | 80.00 | 1 | 2,881 | 0.03% |
|
2018/03/09 | 2 | 78.90 | 20 | 78.90 | 79.90 | -18 | 2,869 | -0.63% |
|
2018/03/08 | 2 | 80.25 | 1 | 80.70 | 80.70 | 1 | 2,816 | 0.04% |
|
2018/03/07 | 1 | 80.70 | 0 | 0.00 | 80.50 | 1 | 2,775 | 0.04% |
|
2018/03/06 | 1 | 83.50 | 6 | 83.60 | 83.10 | -5 | 2,740 | -0.18% |
|
2018/03/05 | 0 | 0.00 | 1 | 83.70 | 82.50 | -1 | 2,704 | -0.04% |
|
2018/03/02 | 6 | 82.58 | 0 | 0.00 | 83.20 | 6 | 2,685 | 0.22% |
|
2018/03/01 | 3 | 83.60 | 1 | 85.60 | 84.30 | 2 | 2,662 | 0.08% |
|
2018/02/27 | 2 | 83.60 | 2 | 83.70 | 83.60 | 0 | 2,631 | 0.00% |
|
2018/02/26 | 2 | 85.25 | 0 | 0.00 | 85.10 | 2 | 2,579 | 0.08% |
|
2018/02/23 | 3 | 89.27 | 1 | 91.10 | 86.30 | 2 | 2,473 | 0.08% |
|
2018/02/22 | 0 | 0.00 | 1 | 91.00 | 91.30 | -1 | 2,288 | -0.04% |
|
2018/02/21 | 0 | 0.00 | 2 | 92.00 | 91.80 | -2 | 2,250 | -0.09% |
|
2018/02/08 | 6 | 86.90 | 2 | 86.00 | 87.00 | 4 | 2,098 | 0.19% |
|
2018/02/02 | 1 | 91.00 | 0 | 0.00 | 89.90 | 1 | 1,941 | 0.05% |
|
2018/02/01 | 0 | 0.00 | 1 | 91.40 | 91.20 | -1 | 1,917 | -0.05% |
|
2018/01/31 | 2 | 88.35 | 4 | 91.25 | 92.40 | -2 | 1,860 | -0.11% |
|
2018/01/30 | 2 | 89.55 | 0 | 0.00 | 88.80 | 2 | 1,762 | 0.11% |
|
2018/01/29 | 0 | 0.00 | 3 | 90.27 | 91.00 | -3 | 1,746 | -0.17% |
|
2018/01/26 | 0 | 0.00 | 16 | 89.72 | 89.00 | -16 | 1,681 | -0.95% |
|
2018/01/25 | 2 | 87.70 | 0 | 0.00 | 87.70 | 2 | 1,540 | 0.13% |
|
2018/01/24 | 0 | 0.00 | 5 | 85.90 | 85.10 | -5 | 1,383 | -0.36% |
|
2018/01/23 | 11 | 84.25 | 6 | 85.05 | 84.40 | 5 | 1,327 | 0.38% |
|
2018/01/22 | 0 | 0.00 | 2 | 81.70 | 82.00 | -2 | 1,257 | -0.16% |
|
2018/01/15 | 0 | 0.00 | 10 | 78.20 | 77.30 | -10 | 1,217 | -0.82% |
|
2018/01/10 | 0 | 0.00 | 4 | 80.40 | 79.70 | -4 | 1,205 | -0.33% |
|
2018/01/09 | 0 | 0.00 | 1 | 79.50 | 80.20 | -1 | 1,192 | -0.08% |
|
2018/01/08 | 17 | 81.77 | 0 | 0.00 | 80.00 | 17 | 1,175 | 1.45% |
|
2018/01/05 | 0 | 0.00 | 2 | 79.25 | 80.80 | -2 | 1,143 | -0.17% |
|