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
中國信託-高雄 券商分點個股進出
中國信託-高雄 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/05/03 | 1 | 143.50 | 0 | 0.00 | 143.50 | 1 | 3,349 | 0.03% |
|
| 2024/05/02 | 0 | 0.00 | 0.2 | 144.50 | 143.50 | -0.2 | 3,355 | -0.01% |
|
| 2024/04/30 | 1.1 | 147.95 | 1 | 146.50 | 146.00 | 0.1 | 3,387 | 0.00% |
|
| 2024/04/29 | 7.1 | 146.06 | 0 | 0.00 | 145.00 | 7.1 | 3,355 | 0.21% |
|
| 2024/04/24 | 0 | 0.00 | 1 | 144.50 | 145.00 | -1 | 3,330 | -0.03% |
|
| 2024/04/23 | 0.1 | 139.10 | 0 | 0.00 | 140.00 | 0.1 | 3,352 | 0.00% |
|
| 2024/04/22 | 1.3 | 137.23 | 0.2 | 140.00 | 137.00 | 1.1 | 3,364 | 0.03% |
|
| 2024/04/19 | 7.2 | 140.64 | 5 | 139.00 | 140.00 | 2.2 | 3,365 | 0.07% |
|
| 2024/04/18 | 0.1 | 145.50 | 0 | 0.00 | 145.50 | 0.1 | 3,305 | 0.00% |
|
| 2024/04/17 | 1 | 144.00 | 0 | 0.00 | 143.50 | 1 | 3,315 | 0.03% |
|
| 2024/04/16 | 2.2 | 143.39 | 0.4 | 144.29 | 143.00 | 1.9 | 3,304 | 0.06% |
|
| 2024/04/15 | 1.5 | 148.70 | 0 | 0.00 | 147.00 | 1.5 | 3,283 | 0.05% |
|
| 2024/04/12 | 2.3 | 151.57 | 3 | 153.50 | 150.50 | -0.7 | 3,307 | -0.02% |
|
| 2024/04/11 | 2.1 | 153.48 | 8.2 | 153.39 | 154.50 | -6.1 | 3,291 | -0.18% |
|
| 2024/04/10 | 0 | 0.00 | 21 | 152.86 | 153.50 | -21 | 3,328 | -0.63% |
|
| 2024/04/09 | 2 | 143.50 | 0.3 | 147.70 | 148.50 | 1.8 | 3,360 | 0.05% |
|
| 2024/04/08 | 3 | 145.00 | 0 | 0.00 | 143.50 | 3 | 3,327 | 0.09% |
|
| 2024/04/02 | 2 | 148.51 | 0 | 0.00 | 149.00 | 2 | 3,290 | 0.06% |
|
| 2024/04/01 | 1.1 | 148.10 | 3 | 148.67 | 148.00 | -2 | 3,291 | -0.06% |
|
| 2024/03/29 | 0.1 | 146.50 | 0 | 0.00 | 146.00 | 0.1 | 3,290 | 0.00% |
|
| 2024/03/28 | 4.1 | 146.37 | 0 | 0.00 | 145.50 | 4.1 | 3,312 | 0.12% |
|
| 2024/03/27 | 7 | 147.07 | 0 | 0.00 | 147.00 | 7 | 3,315 | 0.21% |
|
| 2024/03/26 | 1 | 151.50 | 1 | 150.50 | 149.00 | 0 | 3,324 | 0.00% |
|
| 2024/03/25 | 0 | 0.00 | 2 | 154.25 | 153.50 | -2 | 3,337 | -0.06% |
|
| 2024/03/22 | 1 | 152.50 | 0 | 0.00 | 153.50 | 1 | 3,451 | 0.03% |
|
| 2024/03/20 | 9.4 | 153.83 | 2.7 | 154.14 | 153.00 | 6.7 | 3,576 | 0.19% |
|
| 2024/03/19 | 1.2 | 153.18 | 21.1 | 155.78 | 157.00 | -19.9 | 3,580 | -0.56% |
|
| 2024/03/18 | 3.1 | 145.25 | 0 | 0.00 | 149.00 | 3.1 | 3,510 | 0.09% |
|
| 2024/03/15 | 8.1 | 144.82 | 0 | 0.00 | 145.50 | 8.1 | 3,527 | 0.23% |
|
| 2024/03/14 | 1 | 146.00 | 0 | 0.00 | 145.50 | 1 | 3,504 | 0.03% |
|
| 2024/03/13 | 5 | 148.30 | 1 | 149.00 | 147.50 | 4 | 3,524 | 0.11% |
|
| 2024/03/12 | 1 | 152.50 | 2 | 151.25 | 153.00 | -1 | 3,528 | -0.03% |
|
| 2024/03/11 | 0 | 0.00 | 2 | 156.50 | 153.00 | -2 | 3,532 | -0.06% |
|
| 2024/03/08 | 2 | 157.75 | 2 | 157.51 | 153.00 | 0 | 3,645 | 0.00% |
|
| 2024/03/07 | 19.1 | 155.88 | 12.7 | 156.28 | 156.50 | 6.4 | 3,738 | 0.17% |
|
| 2024/03/06 | 0.5 | 153.50 | 2 | 152.51 | 152.50 | -1.5 | 3,665 | -0.04% |
|
| 2024/03/05 | 5.2 | 158.05 | 1.5 | 155.70 | 155.00 | 3.7 | 3,851 | 0.10% |
|
| 2024/03/04 | 8 | 157.25 | 0.5 | 157.40 | 156.00 | 7.5 | 3,876 | 0.19% |
|
| 2024/03/01 | 0 | 0.00 | 6.4 | 155.53 | 155.50 | -6.4 | 3,952 | -0.16% |
|
| 2024/02/29 | 2.3 | 152.09 | 1.5 | 152.33 | 152.00 | 0.8 | 4,142 | 0.02% |
|
| 2024/02/27 | 9.2 | 153.23 | 2.2 | 153.04 | 152.00 | 7 | 4,486 | 0.16% |
|
| 2024/02/26 | 2 | 157.00 | 41.2 | 156.92 | 157.00 | -39.2 | 4,737 | -0.83% |
|
| 2024/02/23 | 15.3 | 160.30 | 5.3 | 158.17 | 158.00 | 10 | 4,751 | 0.21% |
|
| 2024/02/22 | 7.2 | 161.71 | 17 | 162.26 | 162.50 | -9.9 | 4,741 | -0.21% |
|
| 2024/02/21 | 8.2 | 160.92 | 2 | 161.75 | 161.00 | 6.2 | 4,732 | 0.13% |
|
| 2024/02/20 | 14.3 | 160.99 | 20.1 | 161.15 | 161.00 | -5.7 | 4,712 | -0.12% |
|
| 2024/02/19 | 13.1 | 162.40 | 13 | 163.27 | 160.50 | 0.1 | 4,675 | 0.00% |
|
| 2024/02/16 | 1 | 158.00 | 2 | 157.50 | 157.50 | -1 | 4,620 | -0.02% |
|
| 2024/02/15 | 24 | 158.35 | 18 | 156.83 | 156.00 | 6 | 4,683 | 0.13% |
|
| 2024/02/05 | 7.5 | 159.39 | 8 | 159.44 | 159.50 | -0.5 | 4,758 | -0.01% |
|
| 2024/02/02 | 2 | 158.00 | 3.1 | 157.00 | 158.50 | -1.1 | 4,806 | -0.02% |
|
| 2024/01/31 | 0 | 0.00 | 2 | 156.00 | 155.00 | -2 | 4,873 | -0.04% |
|
| 2024/01/29 | 0.2 | 158.00 | 0 | 0.00 | 155.50 | 0.2 | 5,030 | 0.00% |
|
| 2024/01/26 | 0 | 0.00 | 1 | 154.00 | 154.50 | -1 | 5,231 | -0.02% |
|
| 2024/01/25 | 1 | 151.52 | 0.1 | 153.50 | 151.00 | 1 | 5,359 | 0.02% |
|
| 2024/01/24 | 1 | 153.00 | 2.1 | 154.94 | 154.50 | -1.1 | 5,627 | -0.02% |
|
| 2024/01/23 | 1 | 151.00 | 0 | 0.00 | 151.00 | 1 | 6,409 | 0.02% |
|
| 2024/01/22 | 0.1 | 151.00 | 0.1 | 150.50 | 151.00 | 0.1 | 6,477 | 0.00% |
|
| 2024/01/19 | 1.1 | 150.95 | 8 | 150.94 | 150.50 | -7 | 6,583 | -0.11% |
|
| 2024/01/18 | 0 | 146.50 | 0 | 0.00 | 145.50 | 0 | 6,627 | 0.00% |
|
| 2024/01/16 | 0 | 0.00 | 1 | 152.50 | 152.50 | -1 | 6,607 | -0.02% |
|
| 2024/01/15 | 1 | 150.00 | 0 | 0.00 | 151.00 | 1 | 6,614 | 0.02% |
|
| 2024/01/11 | 0 | 0.00 | 3 | 151.50 | 150.50 | -3 | 6,724 | -0.04% |
|
| 2024/01/09 | 0.2 | 149.50 | 0.1 | 150.50 | 149.00 | 0.1 | 6,851 | 0.00% |
|
| 2024/01/08 | 20.7 | 152.64 | 0.1 | 153.00 | 149.50 | 20.6 | 6,929 | 0.30% |
|
| 2024/01/04 | 5.2 | 145.22 | 1 | 145.00 | 146.00 | 4.2 | 6,933 | 0.06% |
|
| 2024/01/03 | 2.2 | 149.09 | 0 | 0.00 | 148.00 | 2.2 | 6,875 | 0.03% |
|
| 2023/12/28 | 3.2 | 157.38 | 2 | 158.00 | 157.50 | 1.2 | 6,899 | 0.02% |
|
| 2023/12/27 | 3 | 158.00 | 1 | 158.99 | 159.50 | 2 | 6,930 | 0.03% |
|
| 2023/12/26 | 0.3 | 157.83 | 1 | 157.50 | 158.50 | -0.7 | 6,974 | -0.01% |
|
| 2023/12/25 | 1 | 158.01 | 2 | 156.75 | 157.50 | -1 | 7,028 | -0.01% |
|
| 2023/12/22 | 7.3 | 154.75 | 5 | 155.50 | 154.50 | 2.3 | 7,032 | 0.03% |
|
| 2023/12/21 | 7 | 151.93 | 1.3 | 152.12 | 152.00 | 5.7 | 7,027 | 0.08% |
|
| 2023/12/20 | 5 | 154.10 | 5 | 154.00 | 153.50 | 0 | 6,999 | 0.00% |
|
| 2023/12/19 | 3.5 | 155.97 | 5 | 153.00 | 153.50 | -1.5 | 6,969 | -0.02% |
|
| 2023/12/18 | 4.6 | 165.53 | 10 | 164.00 | 161.50 | -5.4 | 6,880 | -0.08% |
|
| 2023/12/15 | 1 | 170.00 | 12 | 169.33 | 170.00 | -11 | 6,817 | -0.16% |
|
| 2023/12/14 | 8 | 168.81 | 57 | 168.88 | 169.00 | -49 | 6,756 | -0.73% |
|
| 2023/12/13 | 3 | 165.67 | 22 | 166.14 | 167.00 | -19 | 6,777 | -0.28% |
|
| 2023/12/12 | 0.5 | 168.00 | 10 | 167.50 | 167.00 | -9.5 | 6,836 | -0.14% |
|
| 2023/12/08 | 12.1 | 168.91 | 46 | 168.49 | 167.50 | -33.9 | 6,802 | -0.50% |
|
| 2023/12/07 | 12.2 | 168.52 | 8 | 166.56 | 166.00 | 4.2 | 6,782 | 0.06% |
|
| 2023/12/06 | 8.4 | 170.10 | 8 | 170.19 | 170.00 | 0.4 | 6,750 | 0.01% |
|
| 2023/12/05 | 22.2 | 171.63 | 19 | 171.53 | 171.50 | 3.2 | 6,759 | 0.05% |
|
| 2023/12/04 | 10.1 | 172.23 | 13.2 | 171.70 | 169.50 | -3.2 | 6,704 | -0.05% |
|
| 2023/12/01 | 2.3 | 169.87 | 11.4 | 169.56 | 167.50 | -9.1 | 6,587 | -0.14% |
|
| 2023/11/30 | 23.6 | 171.69 | 27.1 | 169.58 | 172.00 | -3.5 | 6,610 | -0.05% |
|
| 2023/11/29 | 0.8 | 166.81 | 6.2 | 167.27 | 168.00 | -5.4 | 6,503 | -0.08% |
|
| 2023/11/28 | 0 | 161.50 | 9.1 | 161.81 | 163.50 | -9.1 | 6,526 | -0.14% |
|
| 2023/11/27 | 48.8 | 164.59 | 64.4 | 157.35 | 157.00 | -15.6 | 6,965 | -0.22% |
|
| 2023/11/24 | 124.7 | 163.93 | 101 | 162.72 | 167.00 | 23.7 | 6,829 | 0.35% |
大買/大賣/
|
| 2023/11/22 | 0.3 | 151.50 | 0 | 0.00 | 151.50 | 0.3 | 6,247 | 0.00% |
|
| 2023/11/17 | 5 | 151.60 | 0.3 | 153.00 | 152.50 | 4.7 | 6,286 | 0.08% |
|
| 2023/11/16 | 0 | 0.00 | 2 | 156.00 | 153.50 | -2 | 6,303 | -0.03% |
|
| 2023/11/15 | 1 | 154.00 | 1.1 | 155.05 | 154.50 | -0.1 | 6,332 | 0.00% |
|
| 2023/11/14 | 2.1 | 153.36 | 5 | 151.00 | 154.00 | -2.9 | 6,304 | -0.05% |
|
| 2023/11/13 | 9.4 | 152.35 | 27.6 | 150.95 | 152.00 | -18.2 | 6,369 | -0.29% |
|
| 2023/11/10 | 13.2 | 154.73 | 1 | 155.00 | 156.50 | 12.2 | 6,263 | 0.19% |
|
| 2023/11/09 | 17 | 154.06 | 16.3 | 153.94 | 154.50 | 0.7 | 6,241 | 0.01% |
|
| 2023/11/08 | 11.1 | 152.46 | 27.2 | 153.00 | 152.00 | -16.1 | 6,221 | -0.26% |
|
| 2023/11/07 | 39.1 | 153.78 | 17.2 | 153.01 | 153.00 | 21.9 | 6,276 | 0.35% |
|
| 2023/11/06 | 0.2 | 154.50 | 2 | 154.50 | 155.00 | -1.8 | 6,175 | -0.03% |
|
| 2023/11/03 | 30.4 | 152.84 | 24.3 | 153.69 | 150.50 | 6.1 | 6,090 | 0.10% |
|
| 2023/11/02 | 4 | 145.75 | 6.2 | 147.11 | 149.50 | -2.2 | 5,899 | -0.04% |
|
| 2023/11/01 | 33 | 148.23 | 35 | 148.29 | 147.00 | -2 | 5,764 | -0.03% |
|
| 2023/10/31 | 48.2 | 145.99 | 20.2 | 146.84 | 145.00 | 28 | 5,542 | 0.51% |
|
| 2023/10/30 | 0 | 0.00 | 4.6 | 140.00 | 140.00 | -4.6 | 4,808 | -0.10% |
|
| 2023/10/27 | 1.2 | 125.46 | 2.3 | 127.50 | 127.50 | -1.1 | 4,977 | -0.02% |
|
| 2023/10/26 | 4.1 | 122.70 | 0 | 0.00 | 121.00 | 4.1 | 4,942 | 0.08% |
|
| 2023/10/25 | 20 | 128.00 | 0.1 | 128.50 | 127.50 | 19.9 | 4,950 | 0.40% |
|
| 2023/10/24 | 2 | 125.75 | 1 | 126.00 | 127.00 | 1 | 4,970 | 0.02% |
|
| 2023/10/23 | 3.2 | 124.77 | 20.1 | 124.51 | 125.50 | -16.9 | 5,039 | -0.34% |
|
| 2023/10/20 | 4.3 | 127.59 | 0.1 | 129.00 | 126.50 | 4.2 | 5,102 | 0.08% |
|
| 2023/10/19 | 4.3 | 132.29 | 2 | 130.00 | 130.50 | 2.3 | 5,160 | 0.04% |
|
| 2023/10/18 | 5.2 | 137.90 | 12 | 134.75 | 134.00 | -6.8 | 5,171 | -0.13% |
|
| 2023/10/17 | 4.1 | 139.39 | 4.4 | 139.36 | 139.00 | -0.3 | 5,267 | -0.01% |
|
| 2023/10/16 | 28 | 139.27 | 4.4 | 139.71 | 138.00 | 23.6 | 5,362 | 0.44% |
|
| 2023/10/13 | 0 | 0.00 | 22 | 133.50 | 137.00 | -22 | 5,319 | -0.41% |
|
| 2023/10/11 | 0.2 | 134.00 | 0 | 0.00 | 133.00 | 0.2 | 5,376 | 0.00% |
|
| 2023/10/06 | 4 | 136.13 | 0 | 0.00 | 134.50 | 4 | 5,465 | 0.07% |
|
| 2023/10/05 | 4.1 | 135.13 | 0 | 0.00 | 135.00 | 4.1 | 5,470 | 0.07% |
|
| 2023/10/04 | 11 | 133.59 | 1 | 133.50 | 134.50 | 10 | 5,497 | 0.18% |
|
| 2023/10/03 | 4 | 135.13 | 2 | 132.50 | 132.50 | 2 | 5,507 | 0.04% |
|
| 2023/10/02 | 3 | 134.33 | 0.1 | 134.00 | 134.50 | 2.9 | 5,573 | 0.05% |
|
| 2023/09/28 | 2.2 | 129.05 | 0 | 0.00 | 129.00 | 2.2 | 5,718 | 0.04% |
|
| 2023/09/27 | 0 | 0.00 | 2 | 131.50 | 130.50 | -2 | 5,746 | -0.03% |
|
| 2023/09/26 | 0 | 132.50 | 0 | 133.50 | 132.00 | 0 | 5,774 | 0.00% |
|
| 2023/09/22 | 1.2 | 134.02 | 0 | 0.00 | 136.00 | 1.2 | 5,810 | 0.02% |
|
| 2023/09/21 | 1.2 | 135.16 | 0 | 0.00 | 135.00 | 1.2 | 5,844 | 0.02% |
|
| 2023/09/20 | 0 | 140.00 | 1 | 141.00 | 139.50 | -1 | 5,817 | -0.02% |
|
| 2023/09/19 | 2 | 141.00 | 2 | 142.00 | 140.00 | 0 | 5,830 | 0.00% |
|
| 2023/09/18 | 5.1 | 145.57 | 4 | 144.50 | 144.00 | 1.1 | 5,842 | 0.02% |
|
| 2023/09/15 | 0.5 | 146.99 | 5 | 144.70 | 145.50 | -4.5 | 5,838 | -0.08% |
|
| 2023/09/14 | 0 | 0.00 | 0.2 | 142.00 | 142.50 | -0.2 | 5,779 | 0.00% |
|
| 2023/09/13 | 2 | 140.50 | 2 | 139.50 | 139.00 | 0 | 5,784 | 0.00% |
|
| 2023/09/12 | 1 | 138.00 | 1 | 140.00 | 139.50 | 0 | 5,816 | 0.00% |
|
| 2023/09/11 | 0 | 0.00 | 3 | 138.17 | 137.50 | -3 | 5,875 | -0.05% |
|
| 2023/09/08 | 4 | 138.75 | 0 | 0.00 | 138.00 | 4 | 5,914 | 0.07% |
|
| 2023/09/07 | 6 | 144.92 | 6 | 143.00 | 143.00 | 0 | 5,929 | 0.00% |
|
| 2023/09/06 | 2 | 144.00 | 0 | 0.00 | 143.50 | 2 | 5,936 | 0.03% |
|
| 2023/09/05 | 1 | 142.01 | 6 | 143.00 | 143.00 | -5 | 5,980 | -0.08% |
|
| 2023/09/04 | 12.1 | 143.79 | 4 | 144.50 | 144.00 | 8.1 | 6,023 | 0.13% |
|
| 2023/09/01 | 4 | 140.00 | 1.8 | 141.44 | 140.50 | 2.2 | 6,125 | 0.04% |
|
| 2023/08/31 | 0 | 0.00 | 50 | 135.50 | 136.00 | -50 | 6,007 | -0.83% |
|
| 2023/08/30 | 21.3 | 135.49 | 2.1 | 135.76 | 134.00 | 19.2 | 5,511 | 0.35% |
|
| 2023/08/29 | 1 | 130.50 | 1 | 130.50 | 131.00 | 0 | 5,456 | 0.00% |
|
| 2023/08/28 | 3 | 130.50 | 0 | 0.00 | 129.50 | 3 | 5,422 | 0.06% |
|
| 2023/08/25 | 2.3 | 128.09 | 0 | 0.00 | 128.00 | 2.3 | 5,428 | 0.04% |
|
| 2023/08/24 | 4 | 129.51 | 0.2 | 129.15 | 129.50 | 3.8 | 5,412 | 0.07% |
|
| 2023/08/23 | 5.1 | 128.01 | 1 | 129.00 | 128.50 | 4.1 | 5,392 | 0.08% |
|
| 2023/08/22 | 2.3 | 129.70 | 1.1 | 129.41 | 128.50 | 1.2 | 5,365 | 0.02% |
|
| 2023/08/21 | 2.1 | 129.98 | 0 | 0.00 | 129.00 | 2.1 | 5,350 | 0.04% |
|
| 2023/08/18 | 1.2 | 132.50 | 1.1 | 132.00 | 132.00 | 0.1 | 5,331 | 0.00% |
|
| 2023/08/17 | 3.1 | 130.34 | 2 | 130.00 | 130.00 | 1.1 | 5,344 | 0.02% |
|
| 2023/08/16 | 16.1 | 135.38 | 4 | 133.50 | 135.50 | 12.1 | 5,261 | 0.23% |
|
| 2023/08/15 | 1.1 | 135.50 | 1 | 136.00 | 135.00 | 0.1 | 5,227 | 0.00% |
|
| 2023/08/14 | 8.2 | 138.40 | 6 | 139.33 | 138.50 | 2.2 | 5,183 | 0.04% |
|
| 2023/08/11 | 24.1 | 144.06 | 11 | 144.55 | 143.50 | 13.1 | 5,165 | 0.25% |
|
| 2023/08/09 | 10 | 152.50 | 0 | 0.00 | 151.50 | 10 | 5,250 | 0.19% |
|
| 2023/08/08 | 8.2 | 150.56 | 0 | 0.00 | 151.00 | 8.2 | 5,248 | 0.16% |
|
| 2023/08/07 | 3 | 154.49 | 1 | 153.50 | 152.00 | 2 | 5,226 | 0.04% |
|
| 2023/08/04 | 5 | 155.60 | 2.1 | 153.73 | 154.50 | 2.9 | 5,214 | 0.06% |
|
| 2023/08/02 | 10 | 152.50 | 4 | 153.00 | 153.00 | 6 | 5,157 | 0.12% |
|
| 2023/08/01 | 22.8 | 150.84 | 7 | 150.57 | 150.00 | 15.8 | 5,078 | 0.31% |
|
| 2023/07/31 | 2.7 | 165.78 | 2 | 167.00 | 164.00 | 0.7 | 4,837 | 0.01% |
|
| 2023/07/27 | 6 | 166.58 | 2 | 167.25 | 166.00 | 4 | 4,707 | 0.08% |
|
| 2023/07/26 | 7.1 | 164.78 | 5 | 164.80 | 162.50 | 2.1 | 4,712 | 0.04% |
|
| 2023/07/25 | 6.3 | 169.94 | 2 | 169.00 | 168.00 | 4.3 | 4,801 | 0.09% |
|
| 2023/07/24 | 16.1 | 177.86 | 17 | 175.29 | 172.50 | -0.9 | 4,784 | -0.02% |
|
| 2023/07/21 | 4 | 177.88 | 4 | 178.25 | 178.00 | 0 | 4,743 | 0.00% |
|
| 2023/07/20 | 7 | 178.14 | 37 | 177.93 | 177.50 | -30 | 4,731 | -0.63% |
|
| 2023/07/19 | 19 | 176.71 | 9 | 176.72 | 171.50 | 10 | 4,573 | 0.22% |
|
| 2023/07/18 | 2 | 174.00 | 3 | 175.67 | 174.50 | -1 | 4,427 | -0.02% |
|
| 2023/07/17 | 5.2 | 172.72 | 2 | 173.00 | 173.50 | 3.2 | 4,414 | 0.07% |
|
| 2023/07/14 | 2 | 177.25 | 8 | 175.31 | 176.50 | -6 | 4,411 | -0.14% |
|
| 2023/07/13 | 2 | 173.00 | 20.1 | 176.76 | 173.50 | -18.1 | 4,409 | -0.41% |
|
| 2023/07/12 | 6 | 172.08 | 3 | 171.33 | 170.50 | 3 | 4,324 | 0.07% |
|
| 2023/07/11 | 2 | 168.25 | 3.3 | 169.15 | 170.50 | -1.3 | 4,289 | -0.03% |
|
| 2023/07/10 | 5 | 167.90 | 1 | 172.00 | 167.00 | 4 | 4,272 | 0.09% |
|
| 2023/07/07 | 4 | 166.39 | 1.1 | 164.91 | 167.50 | 2.9 | 4,255 | 0.07% |
|
| 2023/07/06 | 16.2 | 173.37 | 11 | 172.73 | 171.50 | 5.2 | 4,203 | 0.12% |
|
| 2023/07/05 | 23 | 170.28 | 3 | 168.67 | 167.00 | 20 | 4,044 | 0.49% |
|
| 2023/07/04 | 13 | 166.54 | 3 | 167.50 | 168.00 | 10 | 3,990 | 0.25% |
|
| 2023/07/03 | 2 | 164.50 | 0 | 0.00 | 164.00 | 2 | 4,004 | 0.05% |
|
| 2023/06/30 | 2 | 164.78 | 0.2 | 165.50 | 164.00 | 1.9 | 4,017 | 0.05% |
|
| 2023/06/29 | 0.2 | 166.75 | 0 | 0.00 | 165.00 | 0.2 | 4,089 | 0.00% |
|
| 2023/06/26 | 1.2 | 167.10 | 0.2 | 168.50 | 165.50 | 1 | 4,585 | 0.02% |
|
| 2023/06/21 | 8 | 170.31 | 0 | 0.00 | 170.00 | 8 | 4,663 | 0.17% |
|
| 2023/06/20 | 7 | 175.64 | 10 | 175.50 | 173.50 | -3 | 4,626 | -0.06% |
|
| 2023/06/19 | 3 | 178.33 | 3 | 178.00 | 178.00 | 0 | 4,615 | 0.00% |
|
| 2023/06/16 | 5 | 179.60 | 8 | 181.50 | 179.50 | -3 | 4,641 | -0.06% |
|
| 2023/06/15 | 0.2 | 183.30 | 4 | 181.63 | 181.50 | -3.8 | 4,649 | -0.08% |
|
| 2023/06/14 | 14.5 | 180.11 | 16.2 | 180.03 | 180.00 | -1.7 | 4,613 | -0.04% |
|
| 2023/06/13 | 4.2 | 177.43 | 1 | 176.50 | 176.00 | 3.2 | 4,556 | 0.07% |
|
| 2023/06/12 | 38.1 | 178.81 | 26 | 179.15 | 177.00 | 12.1 | 4,501 | 0.27% |
|
| 2023/06/09 | 8.1 | 173.20 | 8.1 | 175.11 | 175.50 | -0.1 | 4,419 | 0.00% |
|
| 2023/06/08 | 12 | 175.50 | 5 | 177.40 | 175.00 | 7 | 4,386 | 0.16% |
|
| 2023/06/07 | 17.4 | 176.17 | 31 | 172.87 | 177.00 | -13.6 | 4,363 | -0.31% |
|
| 2023/06/06 | 2 | 161.00 | 2 | 161.25 | 161.00 | 0 | 4,185 | 0.00% |
|
| 2023/06/05 | 2.2 | 163.82 | 1 | 164.00 | 164.00 | 1.2 | 4,202 | 0.03% |
|
| 2023/06/02 | 10.1 | 160.00 | 0 | 0.00 | 160.00 | 10.1 | 4,214 | 0.24% |
|
| 2023/06/01 | 0 | 0.00 | 3 | 158.67 | 158.00 | -3 | 4,268 | -0.07% |
|
| 2023/05/31 | 4 | 159.38 | 2 | 161.00 | 159.50 | 2 | 4,308 | 0.05% |
|
| 2023/05/30 | 2 | 158.00 | 8 | 158.69 | 159.00 | -6 | 4,288 | -0.14% |
|
| 2023/05/29 | 1.1 | 157.98 | 0 | 0.00 | 159.00 | 1.1 | 4,334 | 0.02% |
|
| 2023/05/26 | 2 | 155.25 | 3 | 154.33 | 155.00 | -1 | 4,342 | -0.02% |
|
| 2023/05/25 | 4 | 153.13 | 1 | 155.50 | 152.50 | 3 | 4,347 | 0.07% |
|
| 2023/05/24 | 21.1 | 153.43 | 20 | 153.58 | 153.00 | 1.1 | 4,359 | 0.03% |
|
| 2023/05/23 | 3 | 155.67 | 3 | 154.00 | 156.50 | 0 | 4,415 | 0.00% |
|
| 2023/05/22 | 4 | 148.63 | 2 | 148.75 | 150.00 | 2 | 4,418 | 0.05% |
|
| 2023/05/19 | 2 | 149.00 | 3 | 150.00 | 151.50 | -1 | 4,421 | -0.02% |
|
| 2023/05/18 | 2 | 150.75 | 1 | 152.00 | 150.50 | 1 | 4,460 | 0.02% |
|
| 2023/05/17 | 2 | 150.75 | 1.3 | 148.50 | 151.50 | 0.7 | 4,560 | 0.02% |
|
| 2023/05/16 | 11.1 | 147.55 | 6.2 | 146.39 | 148.00 | 4.9 | 4,586 | 0.11% |
|
| 2023/05/15 | 8.3 | 145.42 | 3.5 | 144.43 | 144.00 | 4.8 | 4,618 | 0.10% |
|
| 2023/05/12 | 0 | 0.00 | 5.1 | 158.51 | 159.00 | -5.1 | 4,752 | -0.11% |
|
| 2023/05/11 | 6.1 | 160.15 | 0 | 0.00 | 157.00 | 6.1 | 4,784 | 0.13% |
|
| 2023/05/10 | 0.2 | 164.50 | 1 | 165.00 | 163.00 | -0.8 | 4,864 | -0.02% |
|
| 2023/05/05 | 20 | 165.50 | 0 | 0.00 | 165.00 | 20 | 5,110 | 0.39% |
|
| 2023/05/04 | 3 | 163.67 | 1 | 165.00 | 165.00 | 2 | 5,181 | 0.04% |
|
| 2023/05/03 | 8 | 164.19 | 22 | 164.61 | 163.50 | -14 | 5,295 | -0.26% |
|
| 2023/05/02 | 7 | 165.71 | 7 | 165.57 | 167.50 | 0 | 5,342 | 0.00% |
|
| 2023/04/28 | 10.1 | 162.23 | 0.1 | 165.50 | 163.50 | 10 | 5,481 | 0.18% |
|
| 2023/04/27 | 34.1 | 158.36 | 41 | 156.24 | 160.00 | -6.9 | 5,404 | -0.13% |
|
| 2023/04/26 | 9 | 161.56 | 2 | 160.00 | 160.00 | 7 | 5,480 | 0.13% |
|
| 2023/04/25 | 8 | 166.00 | 0.4 | 165.50 | 165.00 | 7.6 | 5,583 | 0.14% |
|
| 2023/04/24 | 1 | 170.50 | 3 | 171.83 | 170.50 | -2 | 5,698 | -0.04% |
|
| 2023/04/21 | 5.1 | 171.99 | 2 | 171.50 | 169.00 | 3.1 | 5,933 | 0.05% |
|
| 2023/04/20 | 2 | 177.00 | 3 | 174.83 | 173.00 | -1 | 6,205 | -0.02% |
|
| 2023/04/19 | 3 | 179.50 | 16 | 178.13 | 176.00 | -13 | 6,377 | -0.20% |
|
| 2023/04/18 | 4 | 183.50 | 8 | 186.50 | 182.00 | -4 | 6,430 | -0.06% |
|
| 2023/04/17 | 2 | 183.50 | 4 | 185.25 | 185.50 | -2 | 6,424 | -0.03% |
|
| 2023/04/14 | 6.1 | 182.41 | 3 | 182.83 | 183.00 | 3.1 | 6,413 | 0.05% |
|
| 2023/04/13 | 5 | 183.00 | 4 | 185.00 | 182.00 | 1 | 6,426 | 0.02% |
|
| 2023/04/12 | 1.1 | 183.59 | 4 | 183.01 | 183.50 | -2.9 | 6,422 | -0.05% |
|
| 2023/04/11 | 11 | 185.05 | 8 | 186.06 | 184.50 | 3 | 6,426 | 0.05% |
|
| 2023/04/10 | 10.2 | 181.95 | 6.1 | 183.50 | 185.00 | 4.1 | 6,388 | 0.06% |
|
| 2023/04/07 | 4.1 | 184.12 | 0 | 0.00 | 182.00 | 4.1 | 6,379 | 0.06% |
|
| 2023/04/06 | 9 | 182.72 | 18 | 183.39 | 184.50 | -9 | 6,335 | -0.14% |
|
| 2023/03/31 | 3.1 | 180.19 | 4.1 | 181.51 | 182.50 | -1 | 6,287 | -0.02% |
|
| 2023/03/30 | 25 | 180.90 | 6 | 179.67 | 181.50 | 19 | 6,254 | 0.30% |
|
| 2023/03/29 | 16.1 | 184.70 | 24 | 181.65 | 178.50 | -7.9 | 6,181 | -0.13% |
|
| 2023/03/28 | 2 | 183.03 | 64 | 185.34 | 186.00 | -62 | 5,953 | -1.04% |
|
| 2023/03/27 | 16 | 180.69 | 19 | 183.00 | 181.00 | -3 | 5,780 | -0.05% |
|
| 2023/03/24 | 7.2 | 178.99 | 16.1 | 177.98 | 179.50 | -8.9 | 5,711 | -0.16% |
|
| 2023/03/23 | 3 | 173.33 | 4 | 173.88 | 173.50 | -1 | 5,597 | -0.02% |
|
| 2023/03/22 | 3 | 172.50 | 8 | 171.69 | 171.50 | -5 | 5,604 | -0.09% |
|
| 2023/03/21 | 8 | 170.75 | 6.1 | 171.41 | 172.00 | 2 | 5,625 | 0.03% |
|
| 2023/03/20 | 5 | 171.70 | 19.1 | 172.16 | 171.00 | -14 | 5,601 | -0.25% |
|
| 2023/03/17 | 12.1 | 167.14 | 5 | 168.30 | 168.00 | 7.1 | 5,550 | 0.13% |
|
| 2023/03/16 | 4 | 164.75 | 4 | 165.38 | 165.50 | 0 | 5,513 | 0.00% |
|
| 2023/03/15 | 1 | 165.50 | 9.1 | 166.99 | 165.50 | -8.1 | 5,549 | -0.15% |
|
| 2023/03/14 | 2.1 | 164.43 | 0.1 | 165.00 | 162.50 | 2 | 5,550 | 0.04% |
|
| 2023/03/13 | 21.1 | 164.71 | 3 | 165.33 | 165.00 | 18.1 | 5,584 | 0.32% |
|
| 2023/03/10 | 24 | 166.63 | 11 | 170.73 | 164.50 | 13 | 5,589 | 0.23% |
|
| 2023/03/09 | 13 | 174.77 | 0 | 0.00 | 174.00 | 13 | 5,537 | 0.23% |
|
| 2023/03/08 | 46 | 174.01 | 6.1 | 176.07 | 176.50 | 39.9 | 5,521 | 0.72% |
|
| 2023/03/07 | 13 | 174.46 | 2.2 | 177.27 | 173.00 | 10.8 | 5,514 | 0.20% |
|
| 2023/03/06 | 11 | 174.14 | 18.2 | 171.70 | 175.50 | -7.2 | 5,485 | -0.13% |
|
| 2023/03/03 | 18.1 | 167.72 | 6 | 169.00 | 167.00 | 12.1 | 5,445 | 0.22% |
|
| 2023/03/02 | 3.1 | 167.15 | 3.1 | 165.92 | 167.00 | 0 | 5,562 | 0.00% |
|
| 2023/03/01 | 27.1 | 165.73 | 22 | 165.73 | 166.50 | 5.1 | 5,585 | 0.09% |
|
| 2023/02/24 | 8 | 172.06 | 2 | 171.50 | 170.00 | 6 | 5,534 | 0.11% |
|
| 2023/02/23 | 2 | 173.25 | 5.1 | 175.18 | 174.50 | -3.1 | 5,504 | -0.06% |
|
| 2023/02/22 | 10 | 172.50 | 3 | 173.17 | 172.00 | 7 | 5,511 | 0.13% |
|
| 2023/02/21 | 51 | 180.01 | 66 | 178.78 | 177.00 | -15 | 5,501 | -0.27% |
|
| 2023/02/20 | 6.2 | 175.66 | 13 | 176.88 | 178.00 | -6.8 | 5,513 | -0.12% |
|
| 2023/02/17 | 12 | 172.04 | 17 | 173.47 | 173.00 | -5 | 5,504 | -0.09% |
|
| 2023/02/16 | 17.1 | 171.88 | 7 | 171.50 | 171.00 | 10.1 | 5,525 | 0.18% |
|
| 2023/02/15 | 8.2 | 173.22 | 10 | 174.65 | 173.00 | -1.8 | 5,596 | -0.03% |
|
| 2023/02/14 | 7 | 170.07 | 2.1 | 171.24 | 170.50 | 4.9 | 5,514 | 0.09% |
|
| 2023/02/13 | 56.1 | 171.03 | 55 | 168.18 | 169.00 | 1.1 | 5,559 | 0.02% |
|
| 2023/02/10 | 31.1 | 164.05 | 17.1 | 169.39 | 171.00 | 14 | 5,535 | 0.25% |
|
| 2023/02/09 | 13.2 | 173.02 | 15 | 173.43 | 172.50 | -1.8 | 5,319 | -0.03% |
|
| 2023/02/08 | 4 | 174.28 | 3.2 | 175.66 | 175.50 | 0.8 | 5,338 | 0.02% |
|
| 2023/02/07 | 25.4 | 173.92 | 0 | 0.00 | 173.00 | 25.4 | 5,296 | 0.48% |
|
| 2023/02/06 | 6 | 178.50 | 1 | 181.00 | 176.00 | 5 | 5,253 | 0.10% |
|
| 2023/02/03 | 12.1 | 184.34 | 11 | 185.09 | 183.00 | 1.1 | 5,302 | 0.02% |
|
| 2023/02/02 | 6.1 | 190.02 | 3.3 | 187.73 | 187.50 | 2.8 | 5,419 | 0.05% |
|
| 2023/02/01 | 9 | 189.56 | 7 | 191.00 | 191.50 | 2 | 5,543 | 0.04% |
|
| 2023/01/31 | 8 | 190.69 | 11.1 | 191.54 | 192.00 | -3 | 5,462 | -0.06% |
|
| 2023/01/30 | 5.2 | 191.85 | 14 | 192.00 | 194.00 | -8.9 | 5,495 | -0.16% |
|
| 2023/01/17 | 22 | 178.23 | 19 | 177.82 | 180.00 | 3 | 5,448 | 0.06% |
|
| 2023/01/16 | 6 | 176.00 | 12.1 | 174.60 | 179.00 | -6.1 | 5,451 | -0.11% |
|
| 2023/01/13 | 13 | 175.62 | 42.2 | 176.64 | 170.50 | -29.2 | 5,386 | -0.54% |
|
| 2023/01/12 | 9 | 180.17 | 11.1 | 179.95 | 183.50 | -2.1 | 5,283 | -0.04% |
|
| 2023/01/11 | 34.1 | 179.67 | 40 | 178.25 | 183.00 | -5.9 | 5,164 | -0.11% |
|
| 2023/01/10 | 23 | 173.93 | 23.2 | 173.01 | 176.00 | -0.2 | 5,045 | 0.00% |
|
| 2023/01/09 | 4 | 159.38 | 37 | 167.19 | 170.50 | -33 | 4,797 | -0.69% |
|
| 2023/01/06 | 28.2 | 154.01 | 5 | 149.80 | 155.00 | 23.2 | 4,662 | 0.50% |
|
| 2023/01/05 | 3.1 | 147.15 | 5 | 148.30 | 146.00 | -1.9 | 4,635 | -0.04% |
|
| 2023/01/04 | 3 | 143.33 | 0 | 0.00 | 143.00 | 3 | 4,643 | 0.06% |
|
| 2023/01/03 | 1 | 140.00 | 6 | 141.08 | 143.00 | -5 | 4,716 | -0.11% |
|
| 2022/12/30 | 2 | 138.75 | 0 | 0.00 | 136.50 | 2 | 4,778 | 0.04% |
|
| 2022/12/29 | 1.1 | 137.25 | 1 | 138.00 | 141.50 | 0.1 | 4,994 | 0.00% |
|
| 2022/12/28 | 10 | 140.00 | 11 | 141.41 | 140.00 | -1 | 5,058 | -0.02% |
|
| 2022/12/27 | 1 | 140.50 | 3 | 139.33 | 140.00 | -2 | 5,073 | -0.04% |
|
| 2022/12/26 | 1 | 137.00 | 0 | 0.00 | 135.50 | 1 | 5,085 | 0.02% |
|
| 2022/12/23 | 8 | 137.44 | 3 | 138.50 | 138.00 | 5 | 5,193 | 0.10% |
|
| 2022/12/22 | 1 | 137.50 | 2 | 139.50 | 137.50 | -1 | 5,241 | -0.02% |
|
| 2022/12/21 | 1 | 138.00 | 0 | 0.00 | 136.00 | 1 | 5,285 | 0.02% |
|
| 2022/12/20 | 4 | 139.88 | 1 | 145.50 | 137.00 | 3 | 5,293 | 0.06% |
|
| 2022/12/19 | 1 | 148.50 | 1 | 147.00 | 146.50 | 0 | 5,304 | 0.00% |
|
| 2022/12/16 | 3 | 147.83 | 2 | 145.50 | 146.00 | 1 | 5,386 | 0.02% |
|
| 2022/12/15 | 2 | 153.00 | 0 | 0.00 | 152.00 | 2 | 5,411 | 0.04% |
|
| 2022/12/14 | 0 | 0.00 | 1 | 152.00 | 154.00 | -1 | 5,419 | -0.02% |
|
| 2022/12/13 | 3.1 | 152.02 | 1 | 148.50 | 148.50 | 2.1 | 5,411 | 0.04% |
|
| 2022/12/12 | 0 | 0.00 | 2 | 151.75 | 150.50 | -2 | 5,371 | -0.04% |
|
| 2022/12/09 | 4 | 151.49 | 0 | 0.00 | 149.50 | 4 | 5,376 | 0.07% |
|
| 2022/12/08 | 0 | 151.00 | 0 | 0.00 | 150.50 | 0 | 5,383 | 0.00% |
|
| 2022/12/07 | 3 | 154.00 | 0 | 0.00 | 151.50 | 3 | 5,378 | 0.06% |
|
| 2022/12/06 | 1 | 158.00 | 0 | 0.00 | 157.50 | 1 | 5,334 | 0.02% |
|
| 2022/12/05 | 12 | 167.58 | 0 | 0.00 | 163.00 | 12 | 5,329 | 0.23% |
|
| 2022/12/02 | 2 | 164.50 | 6 | 167.67 | 164.50 | -4 | 5,278 | -0.08% |
|
| 2022/12/01 | 0 | 0.00 | 3 | 161.50 | 162.50 | -3 | 5,249 | -0.06% |
|
| 2022/11/30 | 1 | 157.00 | 1 | 155.50 | 156.00 | 0 | 5,218 | 0.00% |
|
| 2022/11/29 | 2 | 154.00 | 5 | 156.40 | 155.00 | -3 | 5,224 | -0.06% |
|
| 2022/11/28 | 0.1 | 159.50 | 4 | 158.50 | 159.50 | -4 | 5,255 | -0.08% |
|
| 2022/11/25 | 2 | 161.00 | 1.1 | 158.86 | 158.50 | 0.9 | 5,388 | 0.02% |
|
| 2022/11/24 | 3.1 | 162.02 | 6 | 161.42 | 162.50 | -2.9 | 5,463 | -0.05% |
|
| 2022/11/23 | 1 | 153.50 | 5 | 156.10 | 157.00 | -4 | 5,314 | -0.08% |
|
| 2022/11/22 | 1 | 150.50 | 1 | 153.00 | 153.50 | 0 | 5,319 | 0.00% |
|
| 2022/11/21 | 0 | 0.00 | 1 | 155.50 | 152.50 | -1 | 5,329 | -0.02% |
|
| 2022/11/18 | 1 | 155.50 | 0 | 0.00 | 156.00 | 1 | 5,325 | 0.02% |
|
| 2022/11/17 | 1 | 157.00 | 1 | 157.50 | 158.00 | 0 | 5,309 | 0.00% |
|
| 2022/11/16 | 0 | 0.00 | 11.4 | 153.52 | 156.00 | -11.4 | 5,273 | -0.22% |
|
| 2022/11/15 | 3 | 153.50 | 0.1 | 153.50 | 154.50 | 2.9 | 5,199 | 0.06% |
|
| 2022/11/14 | 6.1 | 149.34 | 3 | 149.50 | 152.00 | 3.1 | 5,180 | 0.06% |
|
| 2022/11/11 | 3 | 146.50 | 3 | 152.50 | 146.50 | 0 | 5,134 | 0.00% |
|
| 2022/11/10 | 1 | 141.50 | 11 | 140.86 | 142.00 | -10 | 5,007 | -0.20% |
|
| 2022/11/09 | 0 | 0.00 | 4 | 138.13 | 141.00 | -4 | 4,990 | -0.08% |
|
| 2022/11/08 | 2.6 | 134.93 | 1.1 | 137.91 | 134.00 | 1.5 | 4,925 | 0.03% |
|
| 2022/11/07 | 1.1 | 129.00 | 5 | 132.20 | 133.00 | -3.9 | 4,884 | -0.08% |
|
| 2022/11/04 | 14.1 | 128.52 | 23 | 127.83 | 128.50 | -8.9 | 4,849 | -0.18% |
|
| 2022/11/03 | 0 | 0.00 | 2 | 126.00 | 129.50 | -2 | 4,785 | -0.04% |
|
| 2022/11/02 | 3 | 125.67 | 4 | 125.25 | 126.50 | -1 | 4,750 | -0.02% |
|
| 2022/11/01 | 4 | 124.50 | 5 | 124.60 | 124.00 | -1 | 4,722 | -0.02% |
|
| 2022/10/31 | 0 | 0.00 | 3.3 | 121.65 | 122.00 | -3.3 | 4,630 | -0.07% |
|
| 2022/10/28 | 14.1 | 111.70 | 5 | 112.70 | 114.00 | 9.1 | 4,484 | 0.20% |
|
| 2022/10/27 | 0 | 0.00 | 2 | 116.50 | 117.00 | -2 | 4,318 | -0.05% |
|
| 2022/10/26 | 1.1 | 114.45 | 1 | 112.50 | 115.00 | 0.1 | 4,321 | 0.00% |
|
| 2022/10/25 | 38.3 | 123.25 | 0 | 0.00 | 115.00 | 38.3 | 4,258 | 0.90% |
|
| 2022/10/24 | 0 | 0.00 | 2 | 126.50 | 125.00 | -2 | 4,231 | -0.05% |
|
| 2022/10/21 | 2 | 121.75 | 0 | 0.00 | 121.50 | 2 | 4,304 | 0.05% |
|
| 2022/10/20 | 1 | 122.00 | 0 | 0.00 | 123.00 | 1 | 4,460 | 0.02% |
|
| 2022/10/19 | 0 | 0.00 | 2 | 129.75 | 127.00 | -2 | 4,490 | -0.04% |
|
| 2022/10/18 | 6 | 129.08 | 13 | 125.81 | 128.00 | -7 | 4,502 | -0.16% |
|
| 2022/10/17 | 4 | 129.37 | 3 | 129.67 | 131.50 | 1 | 4,413 | 0.02% |
|
| 2022/10/13 | 0 | 122.00 | 3 | 124.33 | 123.00 | -3 | 4,393 | -0.07% |
|
| 2022/10/12 | 4 | 120.00 | 5 | 121.40 | 122.00 | -1 | 4,339 | -0.02% |
|
| 2022/10/11 | 2.1 | 120.24 | 0.1 | 121.00 | 119.00 | 2 | 4,282 | 0.05% |
|
| 2022/10/07 | 12 | 128.50 | 11 | 129.14 | 127.00 | 1 | 4,233 | 0.02% |
|
| 2022/10/06 | 4.1 | 131.38 | 6 | 133.33 | 131.50 | -1.9 | 4,182 | -0.05% |
|
| 2022/10/05 | 0.1 | 137.50 | 3 | 134.17 | 140.00 | -2.9 | 3,972 | -0.07% |
|
| 2022/10/04 | 2 | 127.50 | 2 | 126.50 | 127.50 | 0 | 3,964 | 0.00% |
|
| 2022/10/03 | 3 | 123.83 | 0 | 0.00 | 123.50 | 3 | 3,958 | 0.08% |
|
| 2022/09/30 | 26 | 121.10 | 5 | 121.40 | 123.50 | 21 | 3,964 | 0.53% |
|
| 2022/09/29 | 13 | 127.27 | 10 | 123.00 | 123.00 | 3 | 3,916 | 0.08% |
|
| 2022/09/28 | 0.2 | 129.23 | 0 | 0.00 | 126.00 | 0.2 | 3,929 | 0.01% |
|
| 2022/09/27 | 1 | 135.50 | 0 | 0.00 | 136.00 | 1 | 3,895 | 0.03% |
|
| 2022/09/26 | 3.3 | 138.09 | 2.1 | 136.26 | 135.50 | 1.2 | 3,919 | 0.03% |
|
| 2022/09/23 | 14.1 | 142.97 | 1 | 143.50 | 144.00 | 13.1 | 3,936 | 0.33% |
|
| 2022/09/22 | 3.4 | 145.16 | 3 | 145.17 | 146.00 | 0.4 | 3,865 | 0.01% |
|
| 2022/09/21 | 1.1 | 153.55 | 1 | 155.00 | 155.00 | 0.1 | 3,778 | 0.00% |
|
| 2022/09/20 | 0.3 | 156.85 | 0 | 0.00 | 156.50 | 0.3 | 3,785 | 0.01% |
|
| 2022/09/19 | 1 | 159.50 | 0 | 0.00 | 158.50 | 1 | 3,792 | 0.03% |
|
| 2022/09/16 | 0.1 | 161.00 | 2 | 160.00 | 159.50 | -1.9 | 3,808 | -0.05% |
|
| 2022/09/15 | 0 | 162.50 | 4 | 163.50 | 163.50 | -4 | 3,800 | -0.11% |
|
| 2022/09/14 | 13 | 162.00 | 0 | 0.00 | 162.50 | 13 | 3,815 | 0.34% |
|
| 2022/09/13 | 2 | 167.75 | 0 | 0.00 | 165.50 | 2 | 3,825 | 0.05% |
|
| 2022/09/12 | 1 | 165.50 | 0.2 | 167.25 | 166.00 | 0.8 | 3,850 | 0.02% |
|
| 2022/09/08 | 1 | 163.00 | 4 | 162.63 | 163.00 | -3 | 3,871 | -0.08% |
|
| 2022/09/07 | 3 | 160.50 | 2 | 158.50 | 159.00 | 1 | 3,887 | 0.03% |
|
| 2022/09/06 | 1 | 160.50 | 1 | 163.50 | 160.50 | 0 | 3,885 | 0.00% |
|
| 2022/09/05 | 2.2 | 163.25 | 2 | 161.50 | 161.00 | 0.2 | 3,918 | 0.01% |
|
| 2022/09/02 | 13.2 | 167.55 | 4 | 165.38 | 165.00 | 9.2 | 3,940 | 0.23% |
|
| 2022/09/01 | 11.3 | 170.31 | 4 | 171.63 | 167.00 | 7.3 | 3,896 | 0.19% |
|
| 2022/08/31 | 13.1 | 173.54 | 16 | 174.06 | 178.50 | -2.9 | 3,774 | -0.08% |
|
| 2022/08/30 | 0 | 0.00 | 1 | 161.00 | 162.50 | -1 | 3,705 | -0.03% |
|
| 2022/08/29 | 1.2 | 161.17 | 2 | 162.50 | 160.50 | -0.8 | 3,759 | -0.02% |
|
| 2022/08/26 | 14 | 171.14 | 12 | 171.83 | 169.50 | 2 | 3,908 | 0.05% |
|
| 2022/08/25 | 0 | 169.50 | 0 | 0.00 | 167.50 | 0 | 3,921 | 0.00% |
|
| 2022/08/24 | 1 | 168.50 | 0 | 0.00 | 166.00 | 1 | 4,011 | 0.02% |
|
| 2022/08/23 | 0 | 0.00 | 0.2 | 170.50 | 170.50 | -0.2 | 4,178 | 0.00% |
|
| 2022/08/19 | 2 | 172.50 | 18 | 174.86 | 174.00 | -16 | 4,424 | -0.36% |
|
| 2022/08/18 | 3 | 171.00 | 1 | 171.50 | 170.00 | 2 | 4,416 | 0.05% |
|
| 2022/08/16 | 2 | 175.00 | 0 | 0.00 | 174.00 | 2 | 4,372 | 0.05% |
|
| 2022/08/15 | 0 | 175.00 | 1 | 176.00 | 176.50 | -1 | 4,347 | -0.02% |
|
| 2022/08/12 | 0 | 0.00 | 1 | 172.50 | 173.50 | -1 | 4,307 | -0.02% |
|
| 2022/08/11 | 1 | 164.00 | 2 | 168.00 | 167.50 | -1 | 4,296 | -0.02% |
|
| 2022/08/09 | 0 | 0.00 | 1 | 166.00 | 164.00 | -1 | 4,338 | -0.02% |
|
| 2022/08/08 | 1 | 161.00 | 1 | 165.00 | 167.00 | 0 | 4,333 | 0.00% |
|
| 2022/08/05 | 2.2 | 161.32 | 1 | 162.00 | 165.00 | 1.2 | 4,327 | 0.03% |
|
| 2022/08/04 | 1 | 159.50 | 0.1 | 160.00 | 161.00 | 0.9 | 4,311 | 0.02% |
|
| 2022/08/03 | 0.2 | 157.00 | 1 | 158.00 | 157.00 | -0.9 | 4,263 | -0.02% |
|
| 2022/08/02 | 0 | 0.00 | 4 | 156.13 | 158.00 | -4 | 4,251 | -0.09% |
|
| 2022/08/01 | 3 | 157.00 | 1 | 158.00 | 158.50 | 2 | 4,240 | 0.05% |
|
| 2022/07/29 | 3 | 154.83 | 2.1 | 158.31 | 159.00 | 0.9 | 4,244 | 0.02% |
|
| 2022/07/28 | 17 | 154.74 | 16 | 155.41 | 157.00 | 1 | 4,189 | 0.02% |
|
| 2022/07/27 | 18.1 | 152.36 | 7.1 | 152.49 | 153.00 | 11 | 4,114 | 0.27% |
|
| 2022/07/26 | 17.1 | 170.79 | 10 | 170.00 | 168.50 | 7.1 | 3,994 | 0.18% |
|
| 2022/07/22 | 4.1 | 186.91 | 1 | 186.00 | 185.00 | 3.1 | 4,026 | 0.08% |
|
| 2022/07/21 | 5 | 184.61 | 4 | 185.63 | 188.50 | 1 | 4,019 | 0.03% |
|
| 2022/07/20 | 3 | 181.83 | 3 | 181.83 | 181.00 | 0 | 3,960 | 0.00% |
|
| 2022/07/18 | 1 | 176.50 | 0.2 | 177.00 | 178.00 | 0.8 | 3,977 | 0.02% |
|
| 2022/07/15 | 3 | 174.82 | 3 | 175.00 | 176.00 | 0 | 3,980 | 0.00% |
|
| 2022/07/14 | 1.2 | 172.75 | 0 | 0.00 | 174.50 | 1.2 | 3,970 | 0.03% |
|
| 2022/07/13 | 11 | 170.59 | 2 | 167.75 | 166.50 | 9 | 3,941 | 0.23% |
|
| 2022/07/12 | 3 | 163.67 | 3 | 161.50 | 165.00 | 0 | 3,903 | 0.00% |
|
| 2022/07/08 | 2 | 170.50 | 3 | 173.00 | 171.50 | -1 | 3,795 | -0.03% |
|
| 2022/07/06 | 1.1 | 167.56 | 3 | 165.00 | 161.50 | -2 | 3,713 | -0.05% |
|
| 2022/07/05 | 1 | 175.00 | 0 | 0.00 | 178.00 | 1 | 3,657 | 0.03% |
|
| 2022/07/04 | 1.1 | 174.36 | 1.1 | 176.74 | 173.50 | 0 | 3,675 | 0.00% |
|
| 2022/07/01 | 3.1 | 188.06 | 0 | 0.00 | 185.50 | 3.1 | 3,694 | 0.08% |
|
| 2022/06/30 | 4 | 196.00 | 0 | 0.00 | 192.50 | 4 | 3,690 | 0.11% |
|
| 2022/06/28 | 2 | 201.00 | 0 | 203.00 | 201.00 | 2 | 3,750 | 0.05% |
|
| 2022/06/24 | 1 | 204.00 | 1 | 206.00 | 204.00 | 0 | 3,791 | 0.00% |
|
| 2022/06/23 | 4 | 200.13 | 4.3 | 198.51 | 200.50 | -0.3 | 3,808 | -0.01% |
|
| 2022/06/22 | 2.1 | 206.28 | 3.2 | 202.09 | 199.50 | -1.1 | 3,864 | -0.03% |
|
| 2022/06/20 | 1 | 204.00 | 1 | 200.50 | 203.00 | 0 | 3,800 | 0.00% |
|
| 2022/06/17 | 3 | 204.70 | 0 | 0.00 | 203.00 | 3 | 3,753 | 0.08% |
|
| 2022/06/15 | 0 | 216.50 | 2 | 218.50 | 218.50 | -2 | 3,710 | -0.05% |
|
| 2022/06/14 | 0 | 0.00 | 2 | 210.50 | 218.00 | -2 | 3,700 | -0.05% |
|
| 2022/06/13 | 0.1 | 217.95 | 0 | 0.00 | 215.00 | 0.1 | 3,654 | 0.00% |
|
| 2022/06/10 | 1 | 227.50 | 0 | 0.00 | 228.00 | 1 | 3,624 | 0.03% |
|
| 2022/06/09 | 0.2 | 223.00 | 0 | 0.00 | 225.00 | 0.2 | 3,603 | 0.00% |
|
| 2022/06/08 | 0.3 | 228.50 | 4 | 223.13 | 223.00 | -3.7 | 3,583 | -0.10% |
|
| 2022/06/07 | 10 | 229.20 | 6 | 228.17 | 228.00 | 4 | 3,544 | 0.11% |
|
| 2022/06/06 | 7 | 233.50 | 17 | 233.59 | 234.00 | -10 | 3,492 | -0.29% |
|
| 2022/06/02 | 6.4 | 222.32 | 4 | 221.75 | 221.00 | 2.4 | 3,334 | 0.07% |
|
| 2022/06/01 | 10 | 225.80 | 10.1 | 227.93 | 227.00 | -0.1 | 3,312 | 0.00% |
|
| 2022/05/31 | 19 | 225.61 | 29 | 226.26 | 225.00 | -10 | 3,214 | -0.31% |
|
| 2022/05/30 | 8.1 | 214.98 | 4 | 221.00 | 218.00 | 4.1 | 3,035 | 0.14% |
|
| 2022/05/27 | 18 | 213.00 | 11 | 215.64 | 217.00 | 7 | 2,889 | 0.24% |
|
| 2022/05/26 | 8.1 | 200.98 | 16 | 201.81 | 199.00 | -7.9 | 2,781 | -0.28% |
|
| 2022/05/24 | 1.2 | 197.50 | 0 | 0.00 | 192.00 | 1.2 | 2,796 | 0.04% |
|
| 2022/05/23 | 1.2 | 199.92 | 0 | 0.00 | 200.50 | 1.2 | 2,778 | 0.04% |
|
| 2022/05/20 | 0.1 | 199.50 | 1 | 199.00 | 200.00 | -0.9 | 2,805 | -0.03% |
|
| 2022/05/19 | 2 | 199.00 | 14 | 198.00 | 198.50 | -12 | 2,822 | -0.42% |
|
| 2022/05/18 | 15 | 207.83 | 2 | 207.50 | 205.50 | 13 | 2,792 | 0.47% |
|
| 2022/05/17 | 13 | 201.62 | 2 | 201.00 | 205.00 | 11 | 2,753 | 0.40% |
|
| 2022/05/16 | 1 | 195.01 | 4 | 195.50 | 196.50 | -3 | 2,736 | -0.11% |
|
| 2022/05/13 | 4 | 196.88 | 1.1 | 197.18 | 198.00 | 2.9 | 2,745 | 0.11% |
|
| 2022/05/12 | 0 | 0.00 | 4.1 | 190.05 | 189.00 | -4.1 | 2,816 | -0.15% |
|
| 2022/05/11 | 3 | 195.50 | 0.3 | 196.50 | 194.00 | 2.7 | 2,891 | 0.09% |
|
| 2022/05/09 | 1 | 194.50 | 0 | 0.00 | 193.50 | 1 | 2,914 | 0.03% |
|
| 2022/05/06 | 11.3 | 193.56 | 0 | 0.00 | 198.50 | 11.3 | 2,896 | 0.39% |
|
| 2022/05/05 | 0 | 0.00 | 4 | 198.00 | 198.50 | -4 | 2,864 | -0.14% |
|
| 2022/05/04 | 0 | 192.00 | 0 | 0.00 | 193.50 | 0 | 2,809 | 0.00% |
|
| 2022/05/03 | 2.1 | 192.98 | 3.1 | 195.00 | 195.00 | -1 | 2,752 | -0.03% |
|
| 2022/04/29 | 13.8 | 198.97 | 3 | 202.67 | 195.50 | 10.8 | 2,666 | 0.41% |
|
| 2022/04/27 | 0.1 | 209.00 | 3.2 | 207.75 | 214.00 | -3.1 | 2,511 | -0.12% |
|
| 2022/04/26 | 5.1 | 217.97 | 6 | 216.42 | 217.00 | -0.9 | 2,525 | -0.04% |
|
| 2022/04/25 | 0.1 | 223.00 | 0 | 0.00 | 221.50 | 0.1 | 2,546 | 0.00% |
|
| 2022/04/22 | 0 | 229.00 | 0 | 0.00 | 226.00 | 0 | 2,586 | 0.00% |
|
| 2022/04/21 | 1 | 230.00 | 2 | 230.50 | 233.00 | -1 | 2,559 | -0.04% |
|
| 2022/04/20 | 2.1 | 228.97 | 0 | 230.50 | 228.00 | 2.1 | 2,561 | 0.08% |
|
| 2022/04/19 | 5.2 | 230.02 | 5 | 230.00 | 228.50 | 0.2 | 2,616 | 0.01% |
|
| 2022/04/18 | 6.1 | 227.26 | 0 | 0.00 | 226.00 | 6.1 | 2,646 | 0.23% |
|
| 2022/04/15 | 0 | 230.00 | 1 | 230.00 | 230.00 | -1 | 2,669 | -0.04% |
|
| 2022/04/14 | 1 | 230.00 | 0 | 0.00 | 230.00 | 1 | 2,728 | 0.04% |
|
| 2022/04/13 | 9.1 | 236.61 | 2 | 235.50 | 237.50 | 7.1 | 2,765 | 0.26% |
|
| 2022/04/12 | 2 | 233.00 | 1 | 232.00 | 231.00 | 1 | 2,835 | 0.04% |
|
| 2022/04/11 | 0.1 | 232.50 | 1 | 233.00 | 233.00 | -1 | 2,837 | -0.03% |
|
| 2022/04/08 | 2.2 | 241.60 | 0 | 0.00 | 240.50 | 2.2 | 2,810 | 0.08% |
|
| 2022/04/07 | 2.4 | 246.99 | 0.1 | 251.50 | 243.00 | 2.3 | 2,792 | 0.08% |
|
| 2022/04/06 | 0 | 258.93 | 0 | 0.00 | 258.00 | 0 | 2,719 | 0.00% |
|
| 2022/04/01 | 1 | 258.00 | 4 | 259.25 | 263.00 | -3 | 2,668 | -0.11% |
|
| 2022/03/31 | 4 | 265.76 | 4 | 266.50 | 266.00 | 0 | 2,618 | 0.00% |
|
| 2022/03/30 | 4.5 | 268.28 | 1.1 | 270.43 | 271.50 | 3.4 | 2,593 | 0.13% |
|
| 2022/03/29 | 2 | 281.50 | 5 | 281.50 | 282.00 | -3 | 2,519 | -0.12% |
|
| 2022/03/28 | 1.1 | 274.90 | 1.1 | 275.63 | 276.50 | 0 | 2,536 | 0.00% |
|
| 2022/03/25 | 6.4 | 281.62 | 0 | 0.00 | 280.50 | 6.4 | 2,552 | 0.25% |
|
| 2022/03/24 | 1 | 293.00 | 0 | 0.00 | 293.00 | 1 | 2,506 | 0.04% |
|
| 2022/03/23 | 1 | 292.50 | 0.1 | 295.00 | 292.50 | 0.9 | 2,546 | 0.03% |
|
| 2022/03/22 | 1 | 292.00 | 0 | 0.00 | 292.50 | 1 | 2,582 | 0.04% |
|
| 2022/03/21 | 0 | 0.00 | 0.2 | 293.83 | 291.50 | -0.2 | 2,668 | -0.01% |
|
| 2022/03/18 | 3 | 293.00 | 0 | 0.00 | 292.50 | 3 | 2,737 | 0.11% |
|
| 2022/03/17 | 0.1 | 298.00 | 3 | 297.00 | 296.50 | -3 | 2,857 | -0.10% |
|
| 2022/03/16 | 0 | 0.00 | 1 | 288.50 | 287.00 | -1 | 2,929 | -0.03% |
|
| 2022/03/15 | 5.1 | 288.47 | 0.1 | 286.00 | 285.50 | 5.1 | 3,040 | 0.17% |
|
| 2022/03/14 | 1 | 287.02 | 20 | 287.00 | 289.00 | -19 | 3,050 | -0.62% |
|
| 2022/03/11 | 6.1 | 291.31 | 0 | 0.00 | 290.50 | 6.1 | 3,074 | 0.20% |
|
| 2022/03/10 | 0 | 0.00 | 2 | 297.00 | 295.50 | -2 | 3,066 | -0.07% |
|
| 2022/03/09 | 5 | 287.60 | 1 | 286.00 | 286.50 | 4 | 3,078 | 0.13% |
|
| 2022/03/08 | 0.2 | 294.36 | 2 | 285.50 | 286.00 | -1.8 | 3,107 | -0.06% |
|
| 2022/03/07 | 1.2 | 299.26 | 0 | 0.00 | 292.50 | 1.2 | 3,105 | 0.04% |
|
| 2022/03/01 | 3 | 306.18 | 0 | 0.00 | 308.00 | 3 | 3,340 | 0.09% |
|
| 2022/02/25 | 6 | 305.33 | 5 | 305.00 | 302.00 | 1 | 3,351 | 0.03% |
|
| 2022/02/24 | 5 | 303.00 | 1 | 303.00 | 302.50 | 4 | 3,345 | 0.12% |
|
| 2022/02/23 | 6.5 | 310.69 | 5 | 309.00 | 310.50 | 1.5 | 3,342 | 0.04% |
|
| 2022/02/22 | 2.1 | 308.02 | 3 | 312.00 | 310.00 | -1 | 3,353 | -0.03% |
|
| 2022/02/21 | 0.1 | 318.00 | 0 | 0.00 | 321.00 | 0.1 | 3,347 | 0.00% |
|
| 2022/02/17 | 3 | 316.00 | 0 | 0.00 | 318.00 | 3 | 3,428 | 0.09% |
|
| 2022/02/14 | 4.3 | 306.76 | 4 | 314.50 | 312.50 | 0.3 | 3,376 | 0.01% |
|
| 2022/02/11 | 17.2 | 324.58 | 0 | 0.00 | 320.00 | 17.2 | 3,274 | 0.53% |
|
| 2022/02/09 | 0 | 0.00 | 0.1 | 341.00 | 344.00 | -0.1 | 3,185 | 0.00% |
|
| 2022/02/08 | 2.1 | 342.04 | 1 | 343.00 | 343.00 | 1.1 | 3,174 | 0.03% |
|
| 2022/02/07 | 0.1 | 337.00 | 0 | 0.00 | 335.50 | 0.1 | 3,219 | 0.00% |
|
| 2022/01/26 | 6 | 335.58 | 0 | 0.00 | 335.50 | 6 | 3,278 | 0.18% |
|
| 2022/01/24 | 0.1 | 341.00 | 0 | 0.00 | 343.50 | 0.1 | 3,423 | 0.00% |
|
| 2022/01/21 | 0.1 | 339.00 | 0 | 0.00 | 338.50 | 0.1 | 3,748 | 0.00% |
|
| 2022/01/20 | 2.1 | 338.55 | 1 | 340.50 | 340.00 | 1.1 | 3,771 | 0.03% |
|
| 2022/01/19 | 0 | 0.00 | 2.4 | 340.96 | 333.00 | -2.4 | 3,853 | -0.06% |
|
| 2022/01/18 | 1.3 | 346.85 | 3.3 | 347.05 | 344.50 | -2 | 3,822 | -0.05% |
|
| 2022/01/17 | 1 | 339.00 | 4.4 | 339.91 | 340.50 | -3.4 | 3,781 | -0.09% |
|
| 2022/01/14 | 0.5 | 332.77 | 3 | 330.17 | 331.00 | -2.5 | 3,745 | -0.07% |
|
| 2022/01/13 | 0 | 0.00 | 2 | 337.50 | 336.00 | -2 | 3,734 | -0.05% |
|
| 2022/01/12 | 11.2 | 333.41 | 4.2 | 338.24 | 337.00 | 7 | 3,739 | 0.19% |
|
| 2022/01/11 | 3.4 | 348.59 | 0 | 0.00 | 343.00 | 3.4 | 3,665 | 0.09% |
|
| 2022/01/10 | 3.1 | 348.84 | 3 | 351.00 | 354.50 | 0.1 | 3,617 | 0.00% |
|
| 2022/01/07 | 17.4 | 358.93 | 0.3 | 364.00 | 355.00 | 17.2 | 3,593 | 0.48% |
|
| 2022/01/06 | 2.4 | 374.87 | 1 | 374.00 | 375.00 | 1.4 | 3,528 | 0.04% |
|
| 2022/01/05 | 6.4 | 379.83 | 6.6 | 383.83 | 385.50 | -0.3 | 3,486 | -0.01% |
|
| 2022/01/04 | 0.8 | 376.38 | 0 | 0.00 | 379.50 | 0.8 | 3,406 | 0.02% |
|
| 2022/01/03 | 0.1 | 372.50 | 0 | 0.00 | 372.00 | 0.1 | 3,396 | 0.00% |
|
| 2021/12/30 | 7 | 374.00 | 2 | 376.00 | 374.50 | 5 | 3,401 | 0.15% |
|
| 2021/12/29 | 1 | 372.96 | 1 | 371.50 | 371.00 | 0 | 3,393 | 0.00% |
|
| 2021/12/27 | 6 | 370.67 | 5 | 371.00 | 371.00 | 1 | 3,415 | 0.03% |
|
| 2021/12/24 | 6 | 377.25 | 6 | 371.08 | 370.00 | 0 | 3,423 | 0.00% |
|
| 2021/12/21 | 6 | 371.00 | 10 | 373.25 | 380.00 | -4 | 3,471 | -0.12% |
|
| 2021/12/20 | 2.1 | 366.65 | 1 | 368.00 | 367.00 | 1.1 | 3,446 | 0.03% |
|
| 2021/12/17 | 1.2 | 375.24 | 0 | 0.00 | 376.00 | 1.2 | 3,419 | 0.03% |
|
| 2021/12/16 | 6.1 | 387.37 | 7 | 385.50 | 383.00 | -0.9 | 3,391 | -0.03% |
|
| 2021/12/15 | 9.1 | 384.04 | 5 | 380.80 | 380.50 | 4.1 | 3,368 | 0.12% |
|
| 2021/12/14 | 4 | 381.50 | 5 | 384.70 | 385.00 | -1 | 3,329 | -0.03% |
|
| 2021/12/13 | 15 | 382.33 | 17 | 386.73 | 382.50 | -2 | 3,263 | -0.06% |
|
| 2021/12/10 | 19 | 372.58 | 19 | 372.68 | 374.00 | 0 | 3,130 | 0.00% |
|
| 2021/12/09 | 2 | 365.50 | 2 | 367.51 | 377.00 | 0 | 3,055 | 0.00% |
|
| 2021/12/08 | 2 | 365.00 | 3 | 362.33 | 362.00 | -1 | 2,991 | -0.03% |
|
| 2021/12/07 | 3 | 359.83 | 7 | 359.07 | 362.00 | -4 | 2,961 | -0.14% |
|
| 2021/12/06 | 1 | 355.50 | 0 | 0.00 | 355.00 | 1 | 2,948 | 0.03% |
|
| 2021/12/03 | 1 | 355.04 | 2 | 354.50 | 355.50 | -1 | 2,979 | -0.03% |
|
| 2021/12/02 | 2 | 352.00 | 0.1 | 348.00 | 352.00 | 1.9 | 3,000 | 0.06% |
|
| 2021/12/01 | 3 | 357.67 | 1 | 358.00 | 358.00 | 2 | 3,036 | 0.07% |
|
| 2021/11/30 | 4 | 367.47 | 12.3 | 367.44 | 362.50 | -8.2 | 3,072 | -0.27% |
|
| 2021/11/29 | 4.1 | 363.98 | 20.2 | 361.50 | 364.50 | -16.1 | 3,017 | -0.53% |
|
| 2021/11/26 | 0 | 0.00 | 3 | 344.00 | 340.50 | -3 | 2,913 | -0.10% |
|
| 2021/11/24 | 1 | 356.00 | 0 | 361.00 | 356.00 | 1 | 2,905 | 0.03% |
|
| 2021/11/23 | 1.1 | 360.38 | 2 | 354.25 | 353.50 | -1 | 2,883 | -0.03% |
|
| 2021/11/22 | 0 | 0.00 | 1 | 359.00 | 356.00 | -1 | 2,874 | -0.03% |
|
| 2021/11/19 | 1 | 354.49 | 1 | 356.48 | 351.50 | 0 | 2,886 | 0.00% |
|
| 2021/11/18 | 7 | 356.93 | 2 | 352.50 | 352.50 | 5 | 2,902 | 0.17% |
|
| 2021/11/17 | 10.2 | 362.35 | 7.4 | 361.19 | 361.00 | 2.8 | 2,905 | 0.10% |
|
| 2021/11/16 | 4 | 361.00 | 3 | 358.67 | 357.50 | 1 | 2,909 | 0.03% |
|
| 2021/11/15 | 2 | 355.00 | 0 | 0.00 | 352.00 | 2 | 2,900 | 0.07% |
|
| 2021/11/12 | 0 | 0.00 | 1 | 352.00 | 349.50 | -1 | 2,922 | -0.03% |
|
| 2021/11/11 | 5.1 | 350.61 | 4 | 349.00 | 348.00 | 1.1 | 2,935 | 0.04% |
|
| 2021/11/10 | 1.1 | 349.00 | 0 | 0.00 | 350.50 | 1.1 | 2,968 | 0.04% |
|
| 2021/11/09 | 2 | 349.00 | 1.1 | 351.32 | 349.00 | 0.9 | 3,001 | 0.03% |
|
| 2021/11/05 | 0 | 0.00 | 1.2 | 353.76 | 356.00 | -1.2 | 2,990 | -0.04% |
|
| 2021/11/04 | 4 | 352.63 | 2 | 352.25 | 354.00 | 2 | 2,994 | 0.07% |
|
| 2021/11/03 | 0 | 0.00 | 1.2 | 359.33 | 358.00 | -1.2 | 2,962 | -0.04% |
|
| 2021/11/02 | 1 | 351.00 | 0.1 | 357.00 | 346.50 | 0.9 | 2,937 | 0.03% |
|
| 2021/11/01 | 2 | 357.75 | 1.2 | 358.22 | 358.50 | 0.9 | 2,913 | 0.03% |
|
| 2021/10/29 | 0 | 0.00 | 20.2 | 354.33 | 357.50 | -20.2 | 2,823 | -0.71% |
|
| 2021/10/28 | 0 | 0.00 | 0.1 | 329.00 | 325.00 | -0.1 | 2,515 | 0.00% |
|
| 2021/10/27 | 5 | 322.10 | 16 | 322.16 | 329.00 | -11 | 2,537 | -0.43% |
|
| 2021/10/26 | 0 | 0.00 | 0.1 | 312.00 | 305.00 | -0.1 | 2,596 | 0.00% |
|
| 2021/10/22 | 0 | 0.00 | 0.1 | 305.50 | 305.00 | -0.1 | 2,734 | 0.00% |
|
| 2021/10/21 | 0 | 0.00 | 0 | 304.50 | 300.50 | 0 | 2,778 | 0.00% |
|
| 2021/10/19 | 0.1 | 303.00 | 0 | 0.00 | 300.00 | 0.1 | 2,846 | 0.00% |
|
| 2021/10/18 | 1 | 300.00 | 0 | 0.00 | 300.00 | 1 | 2,874 | 0.03% |
|
| 2021/10/15 | 0 | 0.00 | 2 | 304.00 | 304.00 | -2 | 2,889 | -0.07% |
|
| 2021/10/14 | 0 | 300.00 | 0 | 0.00 | 298.50 | 0 | 2,925 | 0.00% |
|
| 2021/10/13 | 0 | 301.50 | 0 | 0.00 | 295.50 | 0 | 2,955 | 0.00% |
|
| 2021/10/12 | 0 | 0.00 | 0.2 | 302.00 | 305.50 | -0.2 | 2,981 | -0.01% |
|
| 2021/10/08 | 1.1 | 306.23 | 0 | 0.00 | 305.50 | 1.1 | 3,053 | 0.04% |
|
| 2021/10/07 | 0.2 | 310.75 | 0 | 0.00 | 311.50 | 0.2 | 3,154 | 0.01% |
|
| 2021/10/06 | 6.3 | 301.04 | 5 | 300.60 | 301.00 | 1.3 | 3,220 | 0.04% |
|
| 2021/10/05 | 4.2 | 293.92 | 3 | 295.00 | 299.50 | 1.2 | 3,278 | 0.04% |
|
| 2021/10/04 | 1 | 306.47 | 0 | 0.00 | 297.00 | 1 | 3,320 | 0.03% |
|
| 2021/10/01 | 3.1 | 305.97 | 4 | 303.75 | 303.50 | -1 | 3,343 | -0.03% |
|
| 2021/09/30 | 5 | 306.10 | 4 | 308.13 | 310.00 | 1 | 3,377 | 0.03% |
|
| 2021/09/29 | 1.2 | 305.09 | 0 | 0.00 | 301.50 | 1.2 | 3,393 | 0.03% |
|
| 2021/09/28 | 0.1 | 317.00 | 0 | 0.00 | 314.50 | 0.1 | 3,384 | 0.00% |
|
| 2021/09/24 | 0 | 321.50 | 1 | 321.50 | 319.50 | -1 | 3,409 | -0.03% |
|
| 2021/09/23 | 10 | 321.35 | 0 | 0.00 | 319.50 | 10 | 3,487 | 0.29% |
|
| 2021/09/22 | 3 | 318.50 | 2 | 319.00 | 319.50 | 1 | 3,575 | 0.03% |
|
| 2021/09/16 | 0.1 | 317.50 | 0 | 0.00 | 317.00 | 0.1 | 3,697 | 0.00% |
|
| 2021/09/13 | 3.1 | 322.52 | 2.1 | 323.71 | 319.00 | 1 | 3,835 | 0.02% |
|
| 2021/09/10 | 0.1 | 333.00 | 0 | 0.00 | 334.00 | 0.1 | 3,807 | 0.00% |
|
| 2021/09/08 | 11.1 | 330.13 | 0 | 0.00 | 326.50 | 11.1 | 3,895 | 0.28% |
|
| 2021/09/07 | 3 | 348.33 | 0.1 | 342.00 | 339.00 | 2.9 | 3,929 | 0.07% |
|
| 2021/09/06 | 1 | 359.00 | 6 | 356.92 | 355.00 | -5 | 3,984 | -0.13% |
|
| 2021/09/03 | 0.1 | 347.50 | 4.7 | 350.93 | 351.00 | -4.6 | 4,103 | -0.11% |
|
| 2021/09/02 | 0 | 340.50 | 0 | 344.00 | 340.00 | 0 | 4,294 | 0.00% |
|
| 2021/09/01 | 1.1 | 341.64 | 2 | 344.00 | 344.00 | -1 | 4,272 | -0.02% |
|
| 2021/08/31 | 6 | 335.25 | 6 | 330.50 | 330.50 | 0 | 4,243 | 0.00% |
|
| 2021/08/30 | 0.2 | 327.83 | 0 | 0.00 | 327.50 | 0.2 | 4,231 | 0.00% |
|
| 2021/08/27 | 0 | 0.00 | 1 | 325.00 | 325.00 | -1 | 4,231 | -0.02% |
|
| 2021/08/26 | 1 | 328.00 | 0 | 0.00 | 326.00 | 1 | 4,241 | 0.02% |
|
| 2021/08/24 | 1.2 | 318.56 | 3 | 322.83 | 319.50 | -1.8 | 4,280 | -0.04% |
|
| 2021/08/20 | 2.1 | 311.09 | 0 | 0.00 | 310.00 | 2.1 | 4,262 | 0.05% |
|
| 2021/08/19 | 1 | 327.50 | 0 | 0.00 | 324.50 | 1 | 4,276 | 0.02% |
|
| 2021/08/18 | 1 | 314.50 | 2 | 324.75 | 328.00 | -1 | 4,304 | -0.02% |
|
| 2021/08/17 | 0.1 | 325.00 | 0.1 | 326.00 | 319.50 | 0.1 | 4,320 | 0.00% |
|
| 2021/08/16 | 0.3 | 329.33 | 0 | 328.00 | 321.00 | 0.3 | 4,328 | 0.01% |
|
| 2021/08/13 | 7 | 340.40 | 6 | 337.17 | 331.50 | 1 | 4,375 | 0.02% |
|
| 2021/08/11 | 1 | 339.97 | 1 | 335.50 | 335.50 | 0 | 4,443 | 0.00% |
|
| 2021/08/10 | 4 | 337.88 | 1 | 342.50 | 337.00 | 3 | 4,482 | 0.07% |
|
| 2021/08/09 | 4 | 340.75 | 1 | 347.00 | 338.00 | 3 | 4,528 | 0.07% |
|
| 2021/08/06 | 4.2 | 348.50 | 0 | 0.00 | 348.50 | 4.2 | 4,603 | 0.09% |
|
| 2021/08/05 | 11 | 348.36 | 4 | 349.13 | 350.00 | 7 | 4,629 | 0.15% |
|
| 2021/08/04 | 1.1 | 338.07 | 1.3 | 338.60 | 337.00 | -0.2 | 4,707 | 0.00% |
|
| 2021/08/03 | 0.1 | 337.71 | 0 | 0.00 | 336.50 | 0.1 | 4,743 | 0.00% |
|
| 2021/08/02 | 4.2 | 339.48 | 0.1 | 344.50 | 338.50 | 4.1 | 4,717 | 0.09% |
|
| 2021/07/30 | 1 | 335.25 | 2 | 351.75 | 346.00 | -1 | 4,676 | -0.02% |
|
| 2021/07/29 | 0.1 | 344.50 | 1 | 343.00 | 347.50 | -0.9 | 4,532 | -0.02% |
|
| 2021/07/28 | 4.4 | 346.33 | 0 | 0.00 | 344.50 | 4.4 | 4,562 | 0.10% |
|
| 2021/07/27 | 3.1 | 360.94 | 1 | 358.00 | 356.00 | 2.1 | 4,648 | 0.04% |
|
| 2021/07/26 | 1.2 | 366.79 | 0.1 | 364.50 | 363.00 | 1.2 | 4,752 | 0.02% |
|
| 2021/07/23 | 1.2 | 372.50 | 1 | 374.50 | 370.00 | 0.2 | 4,753 | 0.00% |
|
| 2021/07/22 | 0 | 0.00 | 2 | 372.75 | 372.50 | -2 | 4,756 | -0.04% |
|
| 2021/07/21 | 1.1 | 373.57 | 0 | 0.00 | 376.00 | 1.1 | 4,725 | 0.02% |
|
| 2021/07/20 | 1.2 | 373.98 | 1 | 376.50 | 375.00 | 0.2 | 4,741 | 0.00% |
|
| 2021/07/19 | 0.1 | 384.50 | 4 | 382.88 | 381.50 | -3.9 | 4,715 | -0.08% |
|
| 2021/07/16 | 2.1 | 392.15 | 0.5 | 389.52 | 390.00 | 1.6 | 4,728 | 0.03% |
|
| 2021/07/15 | 5 | 394.70 | 2.1 | 396.86 | 392.50 | 2.9 | 4,731 | 0.06% |
|
| 2021/07/14 | 27.2 | 391.28 | 28.9 | 390.36 | 395.00 | -1.7 | 4,677 | -0.04% |
|
| 2021/07/13 | 20.1 | 385.24 | 23.2 | 380.10 | 381.00 | -3.2 | 4,599 | -0.07% |
|
| 2021/07/12 | 1.1 | 381.43 | 15 | 380.53 | 381.00 | -14 | 4,558 | -0.31% |
|
| 2021/07/09 | 25.1 | 364.79 | 4 | 366.75 | 370.00 | 21.1 | 4,501 | 0.47% |
|
| 2021/07/08 | 14.1 | 369.26 | 3 | 369.50 | 370.00 | 11.1 | 4,514 | 0.25% |
|
| 2021/07/07 | 3.1 | 369.88 | 2 | 371.25 | 371.00 | 1.1 | 4,520 | 0.03% |
|
| 2021/07/06 | 1.3 | 376.87 | 0.3 | 379.62 | 376.00 | 1 | 4,489 | 0.02% |
|
| 2021/07/05 | 1.1 | 377.28 | 4 | 383.13 | 382.00 | -2.9 | 4,512 | -0.07% |
|
| 2021/07/02 | 0.1 | 373.00 | 3 | 372.67 | 374.50 | -3 | 4,491 | -0.07% |
|
| 2021/07/01 | 1.1 | 367.07 | 0 | 0.00 | 366.00 | 1.1 | 4,530 | 0.02% |
|
| 2021/06/30 | 4 | 381.88 | 4.1 | 380.62 | 375.00 | -0.1 | 4,535 | 0.00% |
|
| 2021/06/29 | 1 | 375.00 | 1 | 379.00 | 375.00 | 0 | 4,487 | 0.00% |
|
| 2021/06/28 | 0.1 | 375.00 | 8.3 | 375.14 | 380.00 | -8.2 | 4,418 | -0.18% |
|
| 2021/06/25 | 4 | 367.38 | 1.1 | 370.00 | 364.00 | 3 | 4,310 | 0.07% |
|
| 2021/06/24 | 3.1 | 371.92 | 2 | 369.25 | 366.00 | 1.1 | 4,362 | 0.03% |
|
| 2021/06/23 | 2 | 374.96 | 1 | 374.00 | 373.50 | 1 | 4,387 | 0.02% |
|
| 2021/06/22 | 2 | 373.75 | 4.2 | 369.89 | 368.00 | -2.2 | 4,348 | -0.05% |
|
| 2021/06/21 | 3.1 | 365.14 | 2 | 362.25 | 363.00 | 1.1 | 4,326 | 0.02% |
|
| 2021/06/18 | 2 | 371.00 | 2 | 369.50 | 364.00 | 0 | 4,329 | 0.00% |
|
| 2021/06/17 | 1 | 364.00 | 0 | 0.00 | 369.00 | 1 | 4,306 | 0.02% |
|
| 2021/06/16 | 1 | 364.00 | 1.6 | 370.05 | 364.50 | -0.6 | 4,289 | -0.01% |
|
| 2021/06/15 | 3.7 | 372.95 | 4 | 373.50 | 376.00 | -0.3 | 4,251 | -0.01% |
|
| 2021/06/11 | 12.2 | 371.42 | 12.1 | 372.05 | 373.50 | 0.1 | 4,181 | 0.00% |
|
| 2021/06/10 | 5.2 | 349.17 | 6.6 | 354.39 | 358.00 | -1.4 | 4,006 | -0.04% |
|
| 2021/06/09 | 4 | 331.00 | 4 | 334.50 | 332.00 | 0 | 3,776 | 0.00% |
|
| 2021/06/08 | 6 | 328.67 | 6 | 331.00 | 330.00 | 0 | 3,876 | 0.00% |
|
| 2021/06/07 | 0 | 0.00 | 1 | 323.00 | 325.00 | -1 | 3,889 | -0.03% |
|
| 2021/06/04 | 0 | 0.00 | 2 | 326.25 | 326.50 | -2 | 3,909 | -0.05% |
|
| 2021/06/02 | 0.1 | 323.75 | 0 | 322.05 | 320.00 | 0 | 4,071 | 0.00% |
|
| 2021/06/01 | 1 | 330.04 | 0 | 0.00 | 329.00 | 1 | 4,099 | 0.02% |
|
| 2021/05/31 | 0 | 0.00 | 0.1 | 325.50 | 326.00 | -0.1 | 4,147 | 0.00% |
|
| 2021/05/28 | 0 | 0.00 | 1 | 328.50 | 326.00 | -1 | 4,201 | -0.02% |
|
| 2021/05/26 | 0.1 | 324.50 | 0.1 | 327.00 | 323.00 | 0 | 4,298 | 0.00% |
|
| 2021/05/25 | 0 | 0.00 | 1.4 | 326.37 | 328.00 | -1.4 | 4,318 | -0.03% |
|
| 2021/05/21 | 0 | 0.00 | 4 | 308.00 | 307.50 | -4 | 4,449 | -0.09% |
|
| 2021/05/20 | 4 | 300.75 | 0 | 0.00 | 299.00 | 4 | 4,524 | 0.09% |
|
| 2021/05/19 | 0.1 | 314.00 | 0 | 0.00 | 314.00 | 0.1 | 4,618 | 0.00% |
|
| 2021/05/18 | 0 | 0.00 | 0.3 | 310.38 | 314.00 | -0.3 | 4,656 | -0.01% |
|
| 2021/05/17 | 1.1 | 295.24 | 5.3 | 298.57 | 300.00 | -4.2 | 4,788 | -0.09% |
|
| 2021/05/14 | 4.2 | 309.33 | 1.7 | 307.15 | 302.50 | 2.5 | 4,979 | 0.05% |
|
| 2021/05/13 | 0 | 327.00 | 3.1 | 325.15 | 322.50 | -3.1 | 5,298 | -0.06% |
|
| 2021/05/12 | 0.2 | 320.35 | 1.1 | 305.05 | 328.50 | -0.9 | 5,329 | -0.02% |
|
| 2021/05/11 | 1 | 319.00 | 1.2 | 321.70 | 322.50 | -0.2 | 5,286 | 0.00% |
|
| 2021/05/10 | 0 | 0.00 | 1.1 | 339.00 | 338.50 | -1.1 | 5,285 | -0.02% |
|
| 2021/05/07 | 5.2 | 331.31 | 6 | 336.58 | 337.50 | -0.8 | 5,327 | -0.02% |
|
| 2021/05/06 | 2.3 | 325.33 | 5 | 324.20 | 326.00 | -2.7 | 5,365 | -0.05% |
|
| 2021/05/05 | 7.5 | 331.80 | 2.5 | 332.20 | 326.00 | 5 | 5,423 | 0.09% |
|
| 2021/05/04 | 8.8 | 328.03 | 22 | 323.30 | 322.00 | -13.2 | 5,473 | -0.24% |
|
| 2021/05/03 | 2.5 | 336.59 | 8 | 344.13 | 350.00 | -5.5 | 5,365 | -0.10% |
|
| 2021/04/29 | 7.4 | 370.05 | 2 | 368.25 | 366.50 | 5.4 | 5,312 | 0.10% |
|
| 2021/04/28 | 1 | 364.51 | 2.1 | 366.05 | 365.00 | -1.1 | 5,387 | -0.02% |
|
| 2021/04/26 | 1 | 370.50 | 1.3 | 369.69 | 372.00 | -0.3 | 5,676 | -0.01% |
|
| 2021/04/22 | 0 | 0.00 | 0.2 | 372.00 | 367.50 | -0.2 | 5,873 | 0.00% |
|
| 2021/04/21 | 1 | 376.00 | 2.1 | 373.19 | 371.50 | -1.1 | 6,144 | -0.02% |
|
| 2021/04/20 | 0.1 | 381.00 | 5 | 381.00 | 381.00 | -5 | 6,408 | -0.08% |
|
| 2021/04/19 | 0 | 0.00 | 0.1 | 380.00 | 379.50 | -0.1 | 6,503 | 0.00% |
|
| 2021/04/16 | 2 | 380.00 | 0 | 0.00 | 383.00 | 2 | 6,764 | 0.03% |
|
| 2021/04/15 | 0.1 | 373.07 | 0 | 0.00 | 376.50 | 0.1 | 6,849 | 0.00% |
|
| 2021/04/14 | 20.1 | 367.89 | 4.4 | 368.20 | 369.50 | 15.7 | 7,039 | 0.22% |
|
| 2021/04/13 | 2 | 378.26 | 0.2 | 380.00 | 375.50 | 1.8 | 7,131 | 0.03% |
|
| 2021/04/12 | 1 | 380.00 | 0.6 | 380.00 | 381.50 | 0.4 | 7,168 | 0.01% |
|
| 2021/04/09 | 7.3 | 383.42 | 3 | 381.83 | 379.00 | 4.3 | 7,375 | 0.06% |
|
| 2021/04/08 | 6 | 384.67 | 5 | 386.70 | 385.50 | 1 | 7,377 | 0.01% |
|
| 2021/04/07 | 0 | 385.00 | 3 | 383.53 | 384.50 | -3 | 7,368 | -0.04% |
|
| 2021/04/06 | 1.1 | 390.70 | 2 | 390.00 | 390.00 | -0.9 | 7,314 | -0.01% |
|
| 2021/04/01 | 1 | 389.50 | 1.3 | 390.00 | 389.50 | -0.3 | 7,298 | 0.00% |
|
| 2021/03/31 | 1 | 392.50 | 1 | 396.50 | 391.00 | 0 | 7,273 | 0.00% |
|
| 2021/03/30 | 0.1 | 391.50 | 0.2 | 392.16 | 395.00 | -0.1 | 7,251 | 0.00% |
|
| 2021/03/29 | 1.1 | 393.82 | 1 | 395.00 | 390.50 | 0.1 | 7,230 | 0.00% |
|
| 2021/03/26 | 2 | 394.75 | 10.3 | 393.74 | 397.00 | -8.3 | 7,177 | -0.12% |
|
| 2021/03/24 | 3 | 384.00 | 18 | 388.39 | 384.00 | -15 | 7,141 | -0.21% |
|
| 2021/03/23 | 2 | 385.00 | 3 | 385.17 | 385.00 | -1 | 7,115 | -0.01% |
|
| 2021/03/22 | 3 | 381.36 | 3 | 385.80 | 384.00 | 0 | 7,134 | 0.00% |
|
| 2021/03/19 | 3 | 379.52 | 3 | 381.01 | 380.00 | 0 | 7,152 | 0.00% |
|
| 2021/03/18 | 0.1 | 390.00 | 1 | 392.00 | 384.50 | -0.9 | 7,251 | -0.01% |
|
| 2021/03/17 | 0 | 0.00 | 3 | 389.67 | 389.50 | -3 | 7,331 | -0.04% |
|
| 2021/03/16 | 6 | 389.92 | 3 | 392.00 | 389.50 | 3 | 7,354 | 0.04% |
|
| 2021/03/15 | 1 | 393.50 | 3 | 392.33 | 392.00 | -2 | 7,417 | -0.03% |
|
| 2021/03/12 | 9.6 | 398.27 | 7.1 | 395.44 | 393.50 | 2.5 | 7,427 | 0.03% |
|
| 2021/03/11 | 4 | 387.00 | 2.2 | 385.50 | 386.50 | 1.8 | 7,369 | 0.02% |
|
| 2021/03/10 | 2 | 380.00 | 1.1 | 382.82 | 381.00 | 0.9 | 7,382 | 0.01% |
|
| 2021/03/09 | 1 | 375.50 | 1 | 377.00 | 375.50 | 0 | 7,422 | 0.00% |
|
| 2021/03/08 | 14 | 382.25 | 18 | 379.50 | 380.00 | -4 | 7,506 | -0.05% |
|
| 2021/03/05 | 3 | 370.50 | 3 | 360.17 | 371.00 | 0 | 7,430 | 0.00% |
|
| 2021/03/04 | 10.2 | 372.19 | 0 | 0.00 | 369.00 | 10.2 | 7,423 | 0.14% |
|
| 2021/03/03 | 3.1 | 372.11 | 13 | 372.19 | 380.50 | -9.9 | 7,351 | -0.13% |
|
| 2021/03/02 | 3.1 | 380.34 | 1.2 | 379.08 | 371.50 | 1.9 | 7,307 | 0.03% |
|
| 2021/02/26 | 2.1 | 383.03 | 18.5 | 380.79 | 380.50 | -16.4 | 7,252 | -0.23% |
|
| 2021/02/25 | 11.3 | 400.34 | 1.1 | 395.12 | 393.00 | 10.2 | 7,230 | 0.14% |
|
| 2021/02/24 | 6.4 | 401.26 | 3.1 | 407.42 | 400.50 | 3.3 | 7,278 | 0.05% |
|
| 2021/02/23 | 22.1 | 408.98 | 9.4 | 406.99 | 406.50 | 12.7 | 7,217 | 0.18% |
|
| 2021/02/22 | 15.3 | 411.59 | 6.1 | 412.54 | 413.50 | 9.3 | 7,196 | 0.13% |
|
| 2021/02/19 | 16.1 | 392.71 | 14.4 | 396.36 | 398.00 | 1.7 | 7,124 | 0.02% |
|
| 2021/02/18 | 1 | 380.50 | 4 | 381.00 | 381.00 | -3 | 7,100 | -0.04% |
|
| 2021/02/17 | 12.4 | 379.96 | 2.5 | 381.24 | 379.50 | 9.9 | 7,226 | 0.14% |
|
| 2021/02/05 | 15.3 | 377.61 | 11.4 | 373.07 | 370.50 | 3.9 | 7,066 | 0.06% |
|
| 2021/02/04 | 31.1 | 388.81 | 17.6 | 387.52 | 388.00 | 13.5 | 6,827 | 0.20% |
|
| 2021/02/03 | 6.4 | 431.87 | 6 | 431.28 | 425.50 | 0.4 | 6,458 | 0.01% |
|
| 2021/02/02 | 18.2 | 435.43 | 17 | 433.85 | 434.50 | 1.2 | 6,391 | 0.02% |
|
| 2021/02/01 | 2 | 418.75 | 6 | 418.92 | 420.50 | -4 | 6,381 | -0.06% |
|
| 2021/01/29 | 3 | 417.50 | 5 | 423.70 | 414.00 | -2 | 6,363 | -0.03% |
|
| 2021/01/28 | 5.4 | 421.23 | 6.8 | 422.16 | 418.00 | -1.4 | 6,359 | -0.02% |
|
| 2021/01/27 | 4 | 437.97 | 7.1 | 435.88 | 435.00 | -3.1 | 6,321 | -0.05% |
|
| 2021/01/26 | 11.1 | 449.48 | 2 | 449.25 | 435.00 | 9.1 | 6,263 | 0.15% |
|
| 2021/01/25 | 7.1 | 456.38 | 13 | 455.19 | 451.00 | -5.9 | 6,183 | -0.10% |
|
| 2021/01/22 | 4.1 | 459.33 | 7 | 459.86 | 457.50 | -2.9 | 6,156 | -0.05% |
|
| 2021/01/21 | 2.1 | 456.96 | 8 | 457.06 | 458.00 | -5.9 | 6,176 | -0.09% |
|
| 2021/01/20 | 16.1 | 452.92 | 21.3 | 453.45 | 446.00 | -5.2 | 6,149 | -0.08% |
|
| 2021/01/19 | 17 | 432.35 | 14 | 433.21 | 445.00 | 3 | 5,938 | 0.05% |
|
| 2021/01/18 | 2.1 | 424.04 | 6 | 419.58 | 424.50 | -3.9 | 5,865 | -0.07% |
|
| 2021/01/15 | 13.1 | 427.93 | 7 | 422.43 | 419.50 | 6.1 | 5,817 | 0.11% |
|
| 2021/01/14 | 42.8 | 431.83 | 32.2 | 433.60 | 424.00 | 10.6 | 5,717 | 0.18% |
|
| 2021/01/13 | 20.2 | 408.81 | 57.2 | 418.30 | 423.50 | -37 | 5,467 | -0.68% |
|
| 2021/01/12 | 10.1 | 392.06 | 13 | 386.31 | 385.00 | -2.9 | 5,281 | -0.05% |
|
| 2021/01/11 | 9.2 | 388.70 | 23.3 | 388.37 | 394.00 | -14.2 | 5,196 | -0.27% |
|
| 2021/01/08 | 4.1 | 353.74 | 3 | 359.17 | 363.00 | 1.1 | 4,960 | 0.02% |
|
| 2021/01/07 | 36 | 355.69 | 5 | 354.30 | 355.00 | 31 | 4,890 | 0.63% |
|
| 2021/01/06 | 24.1 | 376.46 | 8 | 375.94 | 371.00 | 16.1 | 4,831 | 0.33% |
|
| 2021/01/05 | 9.1 | 367.42 | 11.5 | 369.31 | 369.00 | -2.4 | 4,874 | -0.05% |
|
| 2021/01/04 | 16.4 | 363.15 | 11.3 | 365.20 | 364.50 | 5.1 | 5,050 | 0.10% |
|
| 2020/12/31 | 0 | 0.00 | 6 | 349.75 | 346.00 | -6 | 4,850 | -0.12% |
|
| 2020/12/30 | 1 | 344.03 | 0 | 0.00 | 344.00 | 1 | 4,814 | 0.02% |
|
| 2020/12/28 | 2 | 343.25 | 2 | 346.75 | 344.50 | 0 | 4,809 | 0.00% |
|
| 2020/12/25 | 1 | 348.00 | 0 | 0.00 | 344.00 | 1 | 4,793 | 0.02% |
|
| 2020/12/23 | 0 | 0.00 | 2 | 348.50 | 348.50 | -2 | 4,814 | -0.04% |
|
| 2020/12/22 | 2.1 | 345.78 | 2 | 346.00 | 342.50 | 0.1 | 4,845 | 0.00% |
|
| 2020/12/21 | 2.2 | 344.05 | 1 | 346.00 | 348.00 | 1.2 | 4,870 | 0.02% |
|
| 2020/12/18 | 0 | 0.00 | 3 | 341.17 | 343.00 | -3 | 4,866 | -0.06% |
|
| 2020/12/17 | 0 | 344.00 | 0 | 0.00 | 341.50 | 0 | 4,892 | 0.00% |
|
| 2020/12/16 | 1 | 346.00 | 0 | 0.00 | 346.00 | 1 | 4,918 | 0.02% |
|
| 2020/12/15 | 10 | 339.00 | 0 | 0.00 | 340.50 | 10 | 4,891 | 0.20% |
|
| 2020/12/14 | 4 | 344.50 | 7 | 345.21 | 337.50 | -3 | 4,897 | -0.06% |
|
| 2020/12/11 | 5 | 336.82 | 1 | 338.50 | 339.00 | 4 | 4,832 | 0.08% |
|
| 2020/12/10 | 1 | 350.00 | 0 | 0.00 | 350.00 | 1 | 4,778 | 0.02% |
|
| 2020/12/09 | 2 | 356.75 | 5.1 | 354.16 | 358.00 | -3.1 | 4,798 | -0.06% |
|
| 2020/12/08 | 1 | 342.00 | 1 | 345.00 | 345.00 | 0 | 4,774 | 0.00% |
|
| 2020/12/07 | 3.2 | 339.53 | 1 | 340.00 | 340.00 | 2.2 | 4,827 | 0.05% |
|
| 2020/12/04 | 1.4 | 348.36 | 1 | 352.00 | 347.50 | 0.4 | 4,786 | 0.01% |
|
| 2020/12/03 | 0 | 0.00 | 1 | 349.00 | 350.00 | -1 | 4,756 | -0.02% |
|
| 2020/12/02 | 9 | 347.00 | 15.2 | 347.61 | 347.00 | -6.2 | 4,735 | -0.13% |
|
| 2020/12/01 | 0.1 | 330.00 | 2 | 336.25 | 336.50 | -2 | 4,650 | -0.04% |
|
| 2020/11/30 | 2 | 334.75 | 1 | 337.50 | 335.00 | 1 | 4,699 | 0.02% |
|
| 2020/11/27 | 0 | 0.00 | 0.1 | 332.00 | 333.00 | -0.1 | 4,671 | 0.00% |
|
| 2020/11/26 | 0 | 0.00 | 2 | 331.75 | 331.50 | -2 | 4,699 | -0.04% |
|
| 2020/11/25 | 7 | 332.21 | 1 | 330.50 | 329.00 | 6 | 4,728 | 0.13% |
|
| 2020/11/24 | 2 | 332.00 | 5.2 | 336.07 | 337.00 | -3.2 | 4,750 | -0.07% |
|
| 2020/11/23 | 12 | 345.92 | 11 | 342.35 | 334.50 | 1 | 4,819 | 0.02% |
|
| 2020/11/20 | 3.1 | 334.61 | 4 | 337.25 | 338.00 | -0.9 | 4,863 | -0.02% |
|
| 2020/11/19 | 2 | 335.75 | 2.3 | 338.22 | 336.00 | -0.3 | 4,921 | -0.01% |
|
| 2020/11/18 | 1.1 | 328.04 | 4 | 333.50 | 334.50 | -2.9 | 4,929 | -0.06% |
|
| 2020/11/17 | 7.1 | 336.26 | 6 | 335.50 | 327.00 | 1.1 | 4,936 | 0.02% |
|
| 2020/11/16 | 10 | 331.15 | 20.1 | 332.95 | 332.00 | -10.1 | 5,054 | -0.20% |
|
| 2020/11/11 | 3 | 319.33 | 4 | 319.50 | 318.50 | -1 | 5,115 | -0.02% |
|
| 2020/11/10 | 1.4 | 319.36 | 0 | 0.00 | 315.00 | 1.4 | 5,088 | 0.03% |
|
| 2020/11/09 | 1.2 | 319.29 | 3 | 321.83 | 321.00 | -1.8 | 5,127 | -0.04% |
|
| 2020/11/06 | 0 | 0.00 | 1 | 314.00 | 314.00 | -1 | 5,152 | -0.02% |
|
| 2020/11/05 | 0 | 0.00 | 3 | 312.50 | 316.00 | -3 | 5,164 | -0.06% |
|
| 2020/11/04 | 3.1 | 306.74 | 1 | 305.00 | 310.00 | 2.1 | 5,164 | 0.04% |
|
| 2020/11/03 | 3 | 303.67 | 3 | 306.33 | 306.00 | 0 | 5,201 | 0.00% |
|
| 2020/11/02 | 2.1 | 304.50 | 0 | 0.00 | 302.50 | 2.1 | 5,250 | 0.04% |
|
| 2020/10/30 | 3 | 309.17 | 5 | 310.10 | 311.00 | -2 | 5,242 | -0.04% |
|
| 2020/10/29 | 11 | 309.36 | 1 | 309.00 | 309.50 | 10 | 5,309 | 0.19% |
|
| 2020/10/28 | 1 | 321.00 | 5 | 318.30 | 319.50 | -4 | 5,415 | -0.07% |
|
| 2020/10/27 | 0 | 0.00 | 2 | 313.25 | 314.50 | -2 | 5,412 | -0.04% |
|
| 2020/10/23 | 0 | 0.00 | 1 | 313.00 | 312.00 | -1 | 5,715 | -0.02% |
|
| 2020/10/22 | 1 | 312.00 | 1 | 309.00 | 310.00 | 0 | 5,896 | 0.00% |
|
| 2020/10/21 | 0 | 0.00 | 2 | 318.00 | 314.50 | -2 | 5,982 | -0.03% |
|
| 2020/10/20 | 5 | 314.90 | 11 | 317.32 | 315.50 | -6 | 6,028 | -0.10% |
|
| 2020/10/16 | 8 | 313.81 | 8 | 313.44 | 309.00 | 0 | 5,999 | 0.00% |
|
| 2020/10/15 | 5 | 313.30 | 6 | 315.58 | 313.50 | -1 | 6,078 | -0.02% |
|
| 2020/10/14 | 9 | 317.28 | 6 | 318.92 | 314.50 | 3 | 6,227 | 0.05% |
|
| 2020/10/13 | 17 | 313.97 | 19 | 314.03 | 317.50 | -2 | 6,344 | -0.03% |
|
| 2020/10/12 | 4 | 301.50 | 16 | 303.22 | 310.00 | -12 | 6,226 | -0.19% |
|
| 2020/10/08 | 3 | 287.50 | 5 | 289.90 | 289.50 | -2 | 6,091 | -0.03% |
|
| 2020/10/07 | 3 | 286.33 | 1 | 288.50 | 285.00 | 2 | 6,154 | 0.03% |
|
| 2020/10/06 | 2 | 292.00 | 0 | 0.00 | 288.50 | 2 | 6,195 | 0.03% |
|
| 2020/10/05 | 0 | 0.00 | 1 | 289.00 | 288.50 | -1 | 6,318 | -0.02% |
|
| 2020/09/30 | 14 | 287.54 | 14 | 290.36 | 286.50 | 0 | 6,498 | 0.00% |
|
| 2020/09/28 | 2 | 284.50 | 2 | 284.00 | 284.00 | 0 | 6,934 | 0.00% |
|
| 2020/09/25 | 2 | 282.00 | 1 | 279.00 | 278.00 | 1 | 7,068 | 0.01% |
|
| 2020/09/24 | 5 | 287.30 | 0 | 0.00 | 287.00 | 5 | 7,096 | 0.07% |
|
| 2020/09/23 | 0 | 0.00 | 1 | 295.00 | 297.50 | -1 | 7,090 | -0.01% |
|
| 2020/09/22 | 0 | 293.00 | 0 | 0.00 | 292.50 | 0 | 7,152 | 0.00% |
|
| 2020/09/21 | 0 | 0.00 | 1 | 304.97 | 299.00 | -1 | 7,186 | -0.01% |
|
| 2020/09/18 | 0 | 0.00 | 3 | 302.33 | 302.50 | -3 | 7,237 | -0.04% |
|
| 2020/09/17 | 4 | 301.75 | 1 | 299.00 | 299.50 | 3 | 7,280 | 0.04% |
|
| 2020/09/16 | 1 | 303.50 | 6 | 303.75 | 303.00 | -5 | 7,335 | -0.07% |
|
| 2020/09/15 | 3 | 301.17 | 4 | 300.38 | 298.50 | -1 | 7,428 | -0.01% |
|
| 2020/09/14 | 9 | 298.33 | 8 | 298.31 | 297.00 | 1 | 7,570 | 0.01% |
|
| 2020/09/11 | 3 | 289.67 | 6 | 292.83 | 295.00 | -3 | 7,641 | -0.04% |
|
| 2020/09/10 | 5 | 291.50 | 5 | 292.10 | 289.50 | 0 | 7,673 | 0.00% |
|
| 2020/09/09 | 2 | 282.75 | 3 | 286.67 | 287.50 | -1 | 7,761 | -0.01% |
|
| 2020/09/08 | 0 | 0.00 | 1 | 286.00 | 287.00 | -1 | 7,911 | -0.01% |
|
| 2020/09/07 | 4 | 286.25 | 2 | 285.01 | 285.50 | 2 | 8,049 | 0.02% |
|
| 2020/09/04 | 1 | 288.50 | 19 | 283.92 | 292.00 | -18 | 8,172 | -0.22% |
|
| 2020/09/03 | 0 | 0.00 | 0 | 290.00 | 287.50 | 0 | 8,358 | 0.00% |
|
| 2020/09/02 | 1 | 291.00 | 0 | 291.50 | 291.00 | 1 | 8,352 | 0.01% |
|
| 2020/09/01 | 2 | 289.25 | 2 | 288.50 | 288.50 | 0 | 8,549 | 0.00% |
|
| 2020/08/31 | 4 | 290.63 | 3 | 288.67 | 286.00 | 1 | 8,586 | 0.01% |
|
| 2020/08/28 | 2 | 291.25 | 3 | 292.01 | 291.00 | -1 | 8,624 | -0.01% |
|
| 2020/08/27 | 0 | 296.00 | 4 | 294.25 | 296.00 | -4 | 8,689 | -0.05% |
|
| 2020/08/26 | 11 | 286.06 | 13 | 289.19 | 290.50 | -2 | 8,739 | -0.02% |
|
| 2020/08/25 | 11 | 275.09 | 9 | 277.12 | 280.00 | 2 | 8,704 | 0.02% |
|
| 2020/08/24 | 2 | 267.50 | 2 | 270.75 | 275.00 | 0 | 8,806 | 0.00% |
|
| 2020/08/21 | 4 | 264.25 | 2 | 267.00 | 266.00 | 2 | 8,783 | 0.02% |
|
| 2020/08/20 | 12 | 265.67 | 2 | 260.02 | 260.00 | 10 | 8,803 | 0.11% |
|
| 2020/08/19 | 1.1 | 288.04 | 3 | 286.83 | 281.50 | -1.9 | 8,640 | -0.02% |
|
| 2020/08/18 | 7 | 289.00 | 1 | 281.06 | 284.50 | 6 | 8,670 | 0.07% |
|
| 2020/08/17 | 2 | 300.25 | 1 | 302.49 | 300.50 | 1 | 8,682 | 0.01% |
|
| 2020/08/14 | 2 | 300.00 | 7 | 298.00 | 303.00 | -5 | 8,791 | -0.06% |
|
| 2020/08/13 | 2 | 300.25 | 2 | 299.00 | 299.50 | 0 | 8,922 | 0.00% |
|
| 2020/08/12 | 4 | 296.63 | 8 | 299.25 | 303.00 | -4 | 9,009 | -0.04% |
|
| 2020/08/11 | 6 | 295.75 | 4 | 297.38 | 294.00 | 2 | 9,200 | 0.02% |
|
| 2020/08/10 | 19 | 297.71 | 2 | 295.75 | 298.00 | 17 | 9,239 | 0.18% |
|
| 2020/08/07 | 3 | 303.50 | 3 | 303.83 | 303.50 | 0 | 9,257 | 0.00% |
|
| 2020/08/06 | 6 | 302.83 | 1 | 302.00 | 302.50 | 5 | 9,324 | 0.05% |
|
| 2020/08/05 | 1 | 304.50 | 1 | 306.50 | 304.50 | 0 | 9,388 | 0.00% |
|
| 2020/08/04 | 6 | 304.42 | 2 | 303.50 | 302.00 | 4 | 9,594 | 0.04% |
|
| 2020/08/03 | 16 | 305.84 | 10 | 310.65 | 299.00 | 6 | 9,723 | 0.06% |
|
| 2020/07/31 | 4 | 317.50 | 4 | 317.75 | 317.00 | 0 | 9,641 | 0.00% |
|
| 2020/07/30 | 6 | 320.00 | 8 | 322.50 | 322.00 | -2 | 9,631 | -0.02% |
|
| 2020/07/29 | 9 | 321.67 | 4 | 322.63 | 318.50 | 5 | 9,633 | 0.05% |
|
| 2020/07/28 | 15 | 340.63 | 21.1 | 336.25 | 334.00 | -6.1 | 9,465 | -0.06% |
|
| 2020/07/27 | 12 | 330.42 | 23 | 331.22 | 339.00 | -11 | 9,463 | -0.12% |
|
| 2020/07/24 | 6 | 327.50 | 3 | 323.50 | 321.00 | 3 | 9,566 | 0.03% |
|
| 2020/07/23 | 10 | 321.80 | 8 | 324.56 | 326.00 | 2 | 9,641 | 0.02% |
|
| 2020/07/22 | 4 | 328.25 | 1 | 327.00 | 327.00 | 3 | 9,728 | 0.03% |
|
| 2020/07/21 | 4 | 328.38 | 7 | 326.93 | 330.50 | -3 | 9,809 | -0.03% |
|
| 2020/07/20 | 16 | 328.47 | 8 | 326.63 | 317.50 | 8 | 9,774 | 0.08% |
|
| 2020/07/17 | 25 | 329.46 | 32 | 327.14 | 331.00 | -7 | 9,753 | -0.07% |
|
| 2020/07/16 | 13 | 317.15 | 10 | 319.40 | 315.00 | 3 | 9,581 | 0.03% |
|
| 2020/07/15 | 5 | 316.30 | 8 | 324.13 | 311.50 | -3 | 9,571 | -0.03% |
|
| 2020/07/14 | 6 | 319.00 | 7 | 320.00 | 321.50 | -1 | 9,645 | -0.01% |
|
| 2020/07/13 | 5 | 318.80 | 2 | 317.00 | 319.00 | 3 | 9,632 | 0.03% |
|
| 2020/07/10 | 4.1 | 317.00 | 9.1 | 317.78 | 311.50 | -5 | 9,654 | -0.05% |
|
| 2020/07/09 | 23 | 329.63 | 14 | 327.75 | 326.00 | 9 | 9,583 | 0.09% |
|
| 2020/07/08 | 9 | 319.56 | 58 | 318.33 | 326.00 | -49 | 9,438 | -0.52% |
|
| 2020/07/07 | 10 | 309.95 | 17 | 310.71 | 306.00 | -7 | 9,258 | -0.08% |
|
| 2020/07/06 | 7 | 303.43 | 29 | 303.22 | 306.00 | -22 | 9,098 | -0.24% |
|
| 2020/07/03 | 8 | 293.38 | 4 | 294.63 | 293.00 | 4 | 9,016 | 0.04% |
|
| 2020/07/02 | 0 | 0.00 | 1 | 293.00 | 292.00 | -1 | 9,058 | -0.01% |
|
| 2020/07/01 | 6 | 294.50 | 3 | 294.83 | 292.50 | 3 | 9,165 | 0.03% |
|
| 2020/06/30 | 7 | 296.57 | 4 | 297.63 | 299.00 | 3 | 9,209 | 0.03% |
|
| 2020/06/29 | 1 | 294.50 | 1 | 292.00 | 291.00 | 0 | 9,242 | 0.00% |
|
| 2020/06/24 | 3 | 299.00 | 4 | 301.13 | 295.00 | -1 | 9,271 | -0.01% |
|
| 2020/06/23 | 12 | 301.58 | 10 | 303.75 | 299.00 | 2 | 9,363 | 0.02% |
|
| 2020/06/22 | 12 | 304.25 | 17 | 305.32 | 305.00 | -5 | 9,378 | -0.05% |
|
| 2020/06/19 | 11 | 294.95 | 8.1 | 297.37 | 297.00 | 2.9 | 9,436 | 0.03% |
|
| 2020/06/18 | 10 | 295.35 | 8 | 296.81 | 291.50 | 2 | 9,362 | 0.02% |
|
| 2020/06/17 | 2 | 292.50 | 4 | 294.25 | 293.50 | -2 | 9,370 | -0.02% |
|
| 2020/06/16 | 18 | 292.36 | 22 | 292.37 | 296.50 | -4 | 9,445 | -0.04% |
|
| 2020/06/15 | 3 | 290.17 | 5 | 288.60 | 283.00 | -2 | 9,512 | -0.02% |
|
| 2020/06/12 | 13 | 287.62 | 13 | 286.42 | 289.00 | 0 | 9,518 | 0.00% |
|
| 2020/06/11 | 19 | 292.39 | 22 | 289.39 | 288.50 | -3 | 9,579 | -0.03% |
|
| 2020/06/10 | 10 | 292.15 | 13 | 290.90 | 294.50 | -3 | 9,617 | -0.03% |
|
| 2020/06/09 | 3 | 282.67 | 4 | 283.75 | 282.00 | -1 | 9,584 | -0.01% |
|
| 2020/06/08 | 13 | 285.08 | 11 | 283.45 | 282.00 | 2 | 9,739 | 0.02% |
|
| 2020/06/05 | 2 | 277.75 | 3 | 278.67 | 278.00 | -1 | 9,588 | -0.01% |
|
| 2020/06/04 | 4 | 277.00 | 5 | 278.39 | 278.00 | -1 | 9,615 | -0.01% |
|
| 2020/06/03 | 9 | 275.50 | 12 | 277.75 | 277.00 | -3 | 9,657 | -0.03% |
|
| 2020/06/02 | 5 | 270.10 | 18 | 270.64 | 272.50 | -13 | 9,590 | -0.14% |
|
| 2020/06/01 | 3 | 262.00 | 10 | 263.30 | 264.00 | -7 | 9,515 | -0.07% |
|
| 2020/05/29 | 5 | 253.40 | 19 | 254.18 | 257.00 | -14 | 9,450 | -0.15% |
|
| 2020/05/28 | 4 | 247.38 | 1 | 246.50 | 247.00 | 3 | 9,314 | 0.03% |
|
| 2020/05/27 | 2 | 248.75 | 1 | 248.00 | 247.00 | 1 | 9,339 | 0.01% |
|
| 2020/05/26 | 7 | 247.00 | 4 | 247.25 | 244.00 | 3 | 9,312 | 0.03% |
|
| 2020/05/25 | 8 | 245.00 | 7 | 245.71 | 250.00 | 1 | 9,277 | 0.01% |
|
| 2020/05/22 | 11.2 | 240.13 | 1 | 238.50 | 239.50 | 10.2 | 9,252 | 0.11% |
|
| 2020/05/21 | 5.1 | 249.37 | 4 | 251.00 | 251.00 | 1.1 | 9,151 | 0.01% |
|
| 2020/05/20 | 12.7 | 245.78 | 11 | 246.45 | 246.00 | 1.7 | 9,136 | 0.02% |
|
| 2020/05/19 | 7 | 250.21 | 6 | 250.00 | 252.00 | 1 | 9,144 | 0.01% |
|
| 2020/05/18 | 35 | 253.20 | 13 | 250.08 | 248.00 | 22 | 9,138 | 0.24% |
|
| 2020/05/15 | 9 | 269.44 | 10 | 270.75 | 268.50 | -1 | 9,067 | -0.01% |
|
| 2020/05/14 | 8 | 268.44 | 2 | 269.50 | 267.00 | 6 | 9,246 | 0.06% |
|
| 2020/05/13 | 7 | 271.71 | 4 | 271.75 | 272.50 | 3 | 9,401 | 0.03% |
|
| 2020/05/12 | 17 | 277.18 | 7 | 274.07 | 274.50 | 10 | 9,597 | 0.10% |
|
| 2020/05/11 | 10 | 285.00 | 13 | 286.69 | 282.50 | -3 | 9,749 | -0.03% |
|
| 2020/05/08 | 3 | 281.33 | 11 | 279.59 | 281.50 | -8 | 9,658 | -0.08% |
|
| 2020/05/07 | 4 | 269.25 | 22 | 268.98 | 272.50 | -18 | 9,485 | -0.19% |
|
| 2020/05/06 | 1 | 263.00 | 1 | 268.00 | 262.50 | 0 | 9,424 | 0.00% |
|
| 2020/05/05 | 2 | 263.75 | 7 | 262.93 | 262.50 | -5 | 9,461 | -0.05% |
|
| 2020/05/04 | 1 | 263.00 | 3 | 262.50 | 264.00 | -2 | 9,599 | -0.02% |
|
| 2020/04/30 | 7 | 266.93 | 12 | 268.96 | 269.00 | -5 | 9,591 | -0.05% |
|
| 2020/04/29 | 5 | 258.20 | 18 | 258.17 | 261.50 | -13 | 9,507 | -0.14% |
|
| 2020/04/28 | 20 | 246.13 | 6 | 246.08 | 247.00 | 14 | 9,371 | 0.15% |
|
| 2020/04/27 | 3 | 250.17 | 5 | 251.70 | 251.50 | -2 | 9,332 | -0.02% |
|
| 2020/04/24 | 9.1 | 253.18 | 3 | 253.17 | 251.00 | 6.1 | 9,223 | 0.07% |
|
| 2020/04/23 | 1 | 260.00 | 1 | 259.00 | 260.00 | 0 | 9,121 | 0.00% |
|
| 2020/04/22 | 12 | 257.54 | 5 | 259.00 | 259.00 | 7 | 9,150 | 0.08% |
|
| 2020/04/21 | 7 | 269.64 | 3 | 268.83 | 265.50 | 4 | 9,047 | 0.04% |
|
| 2020/04/20 | 10 | 270.20 | 10 | 272.15 | 274.00 | 0 | 9,040 | 0.00% |
|
| 2020/04/17 | 12 | 277.79 | 10 | 277.70 | 274.00 | 2 | 9,030 | 0.02% |
|
| 2020/04/16 | 4 | 267.88 | 2 | 271.75 | 270.00 | 2 | 8,957 | 0.02% |
|
| 2020/04/15 | 5 | 272.90 | 4 | 273.38 | 272.00 | 1 | 8,998 | 0.01% |
|
| 2020/04/14 | 3 | 271.00 | 6 | 270.50 | 273.00 | -3 | 9,145 | -0.03% |
|
| 2020/04/13 | 4 | 266.75 | 3 | 264.67 | 263.00 | 1 | 9,200 | 0.01% |
|
| 2020/04/10 | 4 | 269.50 | 5 | 269.60 | 268.50 | -1 | 9,301 | -0.01% |
|
| 2020/04/09 | 4 | 273.25 | 4 | 276.38 | 269.00 | 0 | 9,423 | 0.00% |
|
| 2020/04/08 | 4 | 276.88 | 0 | 0.00 | 275.00 | 4 | 9,461 | 0.04% |
|
| 2020/04/07 | 7 | 286.86 | 25 | 284.10 | 278.00 | -18 | 9,453 | -0.19% |
|
| 2020/04/06 | 18 | 269.94 | 20 | 272.80 | 278.00 | -2 | 9,400 | -0.02% |
|
| 2020/04/01 | 10 | 265.55 | 5 | 262.70 | 262.00 | 5 | 9,386 | 0.05% |
|
| 2020/03/31 | 22 | 263.66 | 26 | 262.25 | 263.50 | -4 | 9,358 | -0.04% |
|
| 2020/03/30 | 29 | 255.84 | 33 | 255.77 | 260.50 | -4 | 9,283 | -0.04% |
|
| 2020/03/27 | 15 | 257.87 | 16 | 258.74 | 254.50 | -1 | 9,259 | -0.01% |
|
| 2020/03/26 | 18 | 251.83 | 16 | 252.69 | 256.00 | 2 | 9,139 | 0.02% |
|
| 2020/03/25 | 14 | 256.07 | 16 | 256.56 | 256.50 | -2 | 9,217 | -0.02% |
|
| 2020/03/24 | 11 | 237.91 | 26 | 239.75 | 242.50 | -15 | 9,130 | -0.16% |
|
| 2020/03/23 | 14 | 215.57 | 14 | 216.93 | 222.50 | 0 | 9,079 | 0.00% |
|
| 2020/03/20 | 8 | 212.31 | 11 | 213.18 | 215.00 | -3 | 9,071 | -0.03% |
|
| 2020/03/19 | 29 | 201.98 | 32 | 206.69 | 195.50 | -3 | 8,953 | -0.03% |
|
| 2020/03/18 | 36 | 223.53 | 35 | 220.86 | 217.00 | 1 | 8,882 | 0.01% |
|
| 2020/03/17 | 17 | 228.76 | 13 | 234.96 | 219.00 | 4 | 8,936 | 0.04% |
|
| 2020/03/16 | 16 | 249.22 | 21 | 247.64 | 236.00 | -5 | 8,824 | -0.06% |
|
| 2020/03/13 | 9 | 232.94 | 6 | 222.67 | 249.50 | 3 | 8,770 | 0.03% |
|
| 2020/03/12 | 22 | 243.79 | 5 | 244.10 | 238.00 | 17 | 8,578 | 0.20% |
|
| 2020/03/11 | 3 | 271.67 | 1 | 274.00 | 264.00 | 2 | 8,451 | 0.02% |
|
| 2020/03/10 | 6 | 271.58 | 2 | 272.75 | 273.50 | 4 | 8,562 | 0.05% |
|
| 2020/03/09 | 5 | 278.80 | 3 | 278.00 | 274.50 | 2 | 8,710 | 0.02% |
|
| 2020/03/06 | 4 | 287.75 | 4 | 287.50 | 288.50 | 0 | 8,735 | 0.00% |
|
| 2020/03/05 | 1 | 285.00 | 9 | 287.89 | 290.00 | -8 | 8,898 | -0.09% |
|
| 2020/03/04 | 10 | 279.00 | 14 | 279.64 | 279.50 | -4 | 8,940 | -0.04% |
|
| 2020/03/03 | 5 | 279.50 | 4 | 280.50 | 277.50 | 1 | 8,979 | 0.01% |
|
| 2020/03/02 | 8 | 271.20 | 7 | 269.79 | 272.50 | 1 | 8,958 | 0.01% |
|
| 2020/02/27 | 13 | 279.31 | 7 | 280.21 | 273.50 | 6 | 8,954 | 0.07% |
|
| 2020/02/26 | 5 | 283.20 | 34 | 284.32 | 284.00 | -29 | 8,910 | -0.33% |
|
| 2020/02/25 | 14 | 286.18 | 20 | 285.60 | 286.50 | -6 | 8,915 | -0.07% |
|
| 2020/02/24 | 11 | 281.73 | 7 | 281.00 | 285.50 | 4 | 8,919 | 0.04% |
|
| 2020/02/21 | 9 | 285.39 | 4 | 285.25 | 283.00 | 5 | 8,925 | 0.06% |
|
| 2020/02/20 | 6 | 285.42 | 8 | 286.94 | 289.50 | -2 | 8,875 | -0.02% |
|
| 2020/02/19 | 10 | 281.95 | 12 | 283.29 | 280.50 | -2 | 8,745 | -0.02% |
|
| 2020/02/18 | 23 | 283.09 | 9 | 289.78 | 280.00 | 14 | 8,692 | 0.16% |
|
| 2020/02/17 | 45 | 295.44 | 5 | 293.40 | 291.00 | 40 | 8,523 | 0.47% |
|
| 2020/02/14 | 11 | 308.64 | 3 | 308.83 | 307.00 | 8 | 8,304 | 0.10% |
|
| 2020/02/13 | 20 | 319.85 | 11 | 317.14 | 315.50 | 9 | 8,115 | 0.11% |
|
| 2020/02/12 | 9 | 307.94 | 28 | 311.45 | 316.00 | -19 | 7,839 | -0.24% |
|
| 2020/02/11 | 1 | 302.50 | 14 | 299.64 | 302.00 | -13 | 7,658 | -0.17% |
|
| 2020/02/10 | 4 | 294.75 | 3 | 289.67 | 290.50 | 1 | 7,652 | 0.01% |
|
| 2020/02/07 | 12 | 295.08 | 10 | 293.70 | 293.50 | 2 | 7,716 | 0.03% |
|
| 2020/02/06 | 6 | 292.42 | 11 | 294.32 | 295.00 | -5 | 7,813 | -0.06% |
|
| 2020/02/05 | 11 | 291.00 | 18 | 288.06 | 292.50 | -7 | 7,736 | -0.09% |
|
| 2020/02/04 | 4 | 275.38 | 3 | 275.17 | 275.00 | 1 | 7,620 | 0.01% |
|
| 2020/02/03 | 10 | 270.25 | 4 | 270.75 | 270.50 | 6 | 7,671 | 0.08% |
|
| 2020/01/31 | 6 | 279.58 | 8 | 281.00 | 282.00 | -2 | 7,660 | -0.03% |
|
| 2020/01/30 | 15 | 273.63 | 8 | 275.56 | 275.50 | 7 | 7,732 | 0.09% |
|
| 2020/01/20 | 1 | 286.00 | 1 | 286.00 | 286.00 | 0 | 7,977 | 0.00% |
|
| 2020/01/17 | 1 | 286.50 | 1 | 286.50 | 285.50 | 0 | 8,044 | 0.00% |
|
| 2020/01/16 | 7 | 281.71 | 5 | 283.20 | 284.50 | 2 | 8,130 | 0.02% |
|
| 2020/01/15 | 20 | 290.45 | 25 | 289.88 | 288.00 | -5 | 8,123 | -0.06% |
|
| 2020/01/14 | 18 | 288.00 | 18 | 288.92 | 288.00 | 0 | 8,121 | 0.00% |
|
| 2020/01/13 | 2 | 285.75 | 4 | 284.88 | 285.00 | -2 | 8,103 | -0.02% |
|
| 2020/01/10 | 19 | 284.11 | 22 | 282.93 | 286.50 | -3 | 8,123 | -0.04% |
|
| 2020/01/09 | 23 | 281.26 | 23 | 280.28 | 284.50 | 0 | 8,179 | 0.00% |
|
| 2020/01/08 | 12 | 279.00 | 3 | 276.00 | 275.00 | 9 | 8,426 | 0.11% |
|
| 2020/01/07 | 25 | 285.12 | 22 | 289.73 | 288.00 | 3 | 8,359 | 0.04% |
|
| 2020/01/06 | 9.1 | 286.95 | 4 | 286.88 | 285.00 | 5.1 | 8,408 | 0.06% |
|
| 2020/01/03 | 9 | 296.67 | 1 | 300.50 | 295.00 | 8 | 8,387 | 0.10% |
|
| 2020/01/02 | 5 | 301.10 | 9 | 303.22 | 305.00 | -4 | 8,316 | -0.05% |
|
| 2019/12/31 | 3 | 294.33 | 4 | 297.00 | 294.00 | -1 | 8,276 | -0.01% |
|
| 2019/12/30 | 4 | 298.25 | 6 | 298.92 | 297.50 | -2 | 8,278 | -0.02% |
|
| 2019/12/27 | 3 | 304.00 | 3 | 303.17 | 298.50 | 0 | 8,317 | 0.00% |
|
| 2019/12/26 | 5 | 296.40 | 3 | 299.00 | 300.00 | 2 | 8,232 | 0.02% |
|
| 2019/12/25 | 2 | 294.25 | 0 | 0.00 | 295.00 | 2 | 8,188 | 0.02% |
|
| 2019/12/24 | 0 | 0.00 | 4 | 293.25 | 293.50 | -4 | 8,252 | -0.05% |
|
| 2019/12/23 | 2 | 287.00 | 1 | 286.00 | 288.00 | 1 | 8,281 | 0.01% |
|
| 2019/12/20 | 9 | 285.33 | 7 | 286.57 | 283.00 | 2 | 8,319 | 0.02% |
|
| 2019/12/19 | 5 | 295.30 | 4 | 293.00 | 291.50 | 1 | 8,349 | 0.01% |
|
| 2019/12/18 | 2 | 298.25 | 0 | 0.00 | 301.00 | 2 | 8,266 | 0.02% |
|
| 2019/12/17 | 5 | 302.30 | 7 | 302.00 | 300.50 | -2 | 8,325 | -0.02% |
|
| 2019/12/16 | 2 | 297.50 | 2 | 296.75 | 295.50 | 0 | 8,315 | 0.00% |
|
| 2019/12/13 | 8 | 298.00 | 4 | 301.50 | 296.00 | 4 | 8,740 | 0.05% |
|
| 2019/12/12 | 5 | 295.90 | 17 | 295.74 | 298.00 | -12 | 8,808 | -0.14% |
|
| 2019/12/11 | 6 | 286.33 | 6 | 286.83 | 286.00 | 0 | 8,621 | 0.00% |
|
| 2019/12/10 | 13 | 285.19 | 4 | 285.88 | 285.00 | 9 | 8,648 | 0.10% |
|
| 2019/12/09 | 2 | 295.00 | 4 | 294.00 | 294.50 | -2 | 8,555 | -0.02% |
|
| 2019/12/06 | 7 | 291.43 | 7 | 290.29 | 290.00 | 0 | 8,608 | 0.00% |
|
| 2019/12/05 | 10 | 289.00 | 11 | 291.05 | 292.00 | -1 | 8,593 | -0.01% |
|
| 2019/12/04 | 7 | 285.07 | 11 | 283.14 | 282.00 | -4 | 8,496 | -0.05% |
|
| 2019/12/03 | 19 | 294.76 | 12 | 295.29 | 291.00 | 7 | 8,496 | 0.08% |
|
| 2019/12/02 | 13 | 292.65 | 13 | 294.96 | 298.00 | 0 | 8,433 | 0.00% |
|
| 2019/11/29 | 8 | 299.00 | 2 | 303.50 | 302.50 | 6 | 8,333 | 0.07% |
|
| 2019/11/28 | 6.1 | 306.26 | 0 | 0.00 | 306.00 | 6.1 | 8,233 | 0.07% |
|
| 2019/11/27 | 1 | 313.00 | 0 | 0.00 | 315.00 | 1 | 8,196 | 0.01% |
|
| 2019/11/26 | 3 | 309.17 | 5 | 313.10 | 311.50 | -2 | 8,258 | -0.02% |
|
| 2019/11/25 | 1 | 308.00 | 1 | 306.50 | 306.50 | 0 | 8,364 | 0.00% |
|
| 2019/11/22 | 3 | 306.67 | 1 | 314.00 | 305.50 | 2 | 8,450 | 0.02% |
|
| 2019/11/21 | 0 | 0.00 | 1 | 305.00 | 314.50 | -1 | 8,476 | -0.01% |
|
| 2019/11/20 | 10 | 315.80 | 7 | 317.79 | 308.50 | 3 | 8,492 | 0.04% |
|
| 2019/11/19 | 5 | 322.30 | 5 | 320.20 | 325.00 | 0 | 8,573 | 0.00% |
|
| 2019/11/18 | 3 | 322.83 | 1 | 323.50 | 324.00 | 2 | 8,600 | 0.02% |
|
| 2019/11/15 | 7 | 322.64 | 3 | 324.17 | 321.00 | 4 | 8,751 | 0.05% |
|
| 2019/11/14 | 1 | 315.00 | 0 | 0.00 | 318.00 | 1 | 8,767 | 0.01% |
|
| 2019/11/13 | 3 | 312.33 | 5 | 314.40 | 316.00 | -2 | 8,857 | -0.02% |
|
| 2019/11/12 | 0 | 0.00 | 1 | 305.50 | 310.00 | -1 | 8,971 | -0.01% |
|
| 2019/11/11 | 5 | 304.70 | 1 | 305.00 | 305.00 | 4 | 9,139 | 0.04% |
|
| 2019/11/08 | 22 | 309.07 | 22 | 308.45 | 312.50 | 0 | 9,242 | 0.00% |
|
| 2019/11/07 | 5 | 312.90 | 5 | 312.00 | 307.00 | 0 | 9,307 | 0.00% |
|
| 2019/11/06 | 8 | 327.31 | 2 | 323.00 | 323.00 | 6 | 9,373 | 0.06% |
|
| 2019/11/05 | 6 | 334.92 | 12 | 333.50 | 335.50 | -6 | 9,407 | -0.06% |
|
| 2019/11/04 | 1 | 324.00 | 1 | 324.00 | 323.50 | 0 | 9,536 | 0.00% |
|
| 2019/11/01 | 9.2 | 319.28 | 6 | 320.33 | 324.50 | 3.2 | 9,647 | 0.03% |
|
| 2019/10/31 | 3 | 323.17 | 4 | 322.88 | 318.00 | -1 | 9,814 | -0.01% |
|
| 2019/10/30 | 2 | 323.75 | 2 | 330.50 | 333.00 | 0 | 9,822 | 0.00% |
|
| 2019/10/29 | 6 | 334.17 | 12 | 330.50 | 330.00 | -6 | 9,969 | -0.06% |
|
| 2019/10/28 | 21 | 338.19 | 20 | 339.08 | 343.50 | 1 | 10,054 | 0.01% |
|
| 2019/10/25 | 4 | 315.63 | 5 | 317.60 | 315.00 | -1 | 9,834 | -0.01% |
|
| 2019/10/24 | 2 | 318.75 | 24 | 318.46 | 320.00 | -22 | 9,891 | -0.22% |
|
| 2019/10/23 | 4 | 310.63 | 8 | 311.94 | 313.00 | -4 | 9,982 | -0.04% |
|
| 2019/10/22 | 7 | 306.14 | 15 | 305.60 | 305.50 | -8 | 10,155 | -0.08% |
|
| 2019/10/21 | 10 | 307.40 | 10 | 303.85 | 302.50 | 0 | 10,384 | 0.00% |
|
| 2019/10/18 | 9 | 309.78 | 2 | 308.75 | 307.00 | 7 | 10,715 | 0.07% |
|
| 2019/10/17 | 9 | 308.61 | 78 | 312.90 | 314.50 | -69 | 10,907 | -0.63% |
|
| 2019/10/16 | 34 | 307.34 | 83 | 308.10 | 306.00 | -49 | 10,850 | -0.45% |
|
| 2019/10/15 | 8 | 298.13 | 47 | 301.68 | 299.00 | -39 | 10,647 | -0.37% |
|
| 2019/10/14 | 5 | 294.90 | 11 | 295.73 | 294.00 | -6 | 10,584 | -0.06% |
|
| 2019/10/09 | 7 | 289.36 | 8 | 287.38 | 284.50 | -1 | 10,522 | -0.01% |
|
| 2019/10/08 | 8 | 290.94 | 5 | 288.00 | 285.00 | 3 | 10,511 | 0.03% |
|
| 2019/10/07 | 10 | 288.50 | 15 | 289.40 | 290.50 | -5 | 10,610 | -0.05% |
|
| 2019/10/04 | 5 | 285.50 | 4 | 286.25 | 284.00 | 1 | 10,666 | 0.01% |
|
| 2019/10/03 | 8 | 279.31 | 7 | 284.93 | 287.00 | 1 | 10,718 | 0.01% |
|
| 2019/10/02 | 4 | 279.13 | 1 | 280.00 | 282.00 | 3 | 10,728 | 0.03% |
|
| 2019/10/01 | 0 | 0.00 | 4 | 280.13 | 279.00 | -4 | 10,883 | -0.04% |
|
| 2019/09/27 | 6 | 278.42 | 6 | 277.67 | 278.50 | 0 | 11,085 | 0.00% |
|
| 2019/09/26 | 10 | 287.35 | 3 | 291.83 | 284.00 | 7 | 11,160 | 0.06% |
|
| 2019/09/25 | 3 | 286.00 | 4 | 286.00 | 289.00 | -1 | 11,294 | -0.01% |
|
| 2019/09/24 | 10 | 291.90 | 8 | 290.75 | 285.00 | 2 | 11,350 | 0.02% |
|
| 2019/09/23 | 2 | 292.25 | 3 | 290.83 | 292.50 | -1 | 11,256 | -0.01% |
|
| 2019/09/20 | 5 | 291.40 | 8 | 291.13 | 291.50 | -3 | 11,284 | -0.03% |
|
| 2019/09/19 | 5 | 291.40 | 3 | 290.17 | 289.50 | 2 | 11,245 | 0.02% |
|
| 2019/09/18 | 30 | 288.97 | 27 | 289.15 | 290.50 | 3 | 11,228 | 0.03% |
|
| 2019/09/17 | 18 | 271.81 | 17 | 272.68 | 274.00 | 1 | 10,850 | 0.01% |
|
| 2019/09/16 | 1 | 262.50 | 1 | 262.50 | 264.00 | 0 | 10,820 | 0.00% |
|
| 2019/09/12 | 1 | 265.50 | 2 | 269.50 | 265.50 | -1 | 10,913 | -0.01% |
|
| 2019/09/11 | 5 | 262.70 | 7 | 263.00 | 265.00 | -2 | 11,178 | -0.02% |
|
| 2019/09/10 | 9 | 259.44 | 5 | 259.20 | 257.50 | 4 | 11,418 | 0.04% |
|
| 2019/09/09 | 5 | 267.80 | 4 | 267.00 | 264.50 | 1 | 11,531 | 0.01% |
|
| 2019/09/06 | 3 | 270.00 | 3.1 | 269.87 | 266.00 | -0.1 | 11,785 | 0.00% |
|
| 2019/09/05 | 11 | 273.82 | 9 | 269.89 | 269.00 | 2 | 11,818 | 0.02% |
|
| 2019/09/04 | 0 | 0.00 | 7 | 267.29 | 269.50 | -7 | 11,793 | -0.06% |
|
| 2019/09/03 | 6 | 267.50 | 9 | 267.17 | 262.00 | -3 | 11,966 | -0.03% |
|
| 2019/09/02 | 4 | 259.00 | 5 | 259.80 | 262.00 | -1 | 12,073 | -0.01% |
|
| 2019/08/30 | 1 | 262.00 | 7 | 262.29 | 260.50 | -6 | 12,209 | -0.05% |
|
| 2019/08/29 | 7.1 | 255.13 | 7 | 257.07 | 259.00 | 0.1 | 12,400 | 0.00% |
|
| 2019/08/28 | 17 | 256.18 | 19 | 254.16 | 253.00 | -2 | 12,711 | -0.02% |
|
| 2019/08/27 | 14 | 263.11 | 9 | 265.22 | 259.00 | 5 | 12,796 | 0.04% |
|
| 2019/08/26 | 7 | 261.14 | 2 | 264.25 | 264.50 | 5 | 12,990 | 0.04% |
|
| 2019/08/23 | 5 | 264.60 | 3 | 264.17 | 269.00 | 2 | 13,110 | 0.02% |
|
| 2019/08/22 | 12 | 269.88 | 5 | 270.10 | 266.00 | 7 | 13,276 | 0.05% |
|
| 2019/08/21 | 4 | 269.50 | 5 | 272.20 | 274.50 | -1 | 13,266 | -0.01% |
|
| 2019/08/20 | 9 | 273.28 | 10 | 273.70 | 268.50 | -1 | 13,378 | -0.01% |
|
| 2019/08/19 | 3 | 268.00 | 8 | 269.25 | 270.00 | -5 | 13,476 | -0.04% |
|
| 2019/08/16 | 5 | 263.70 | 7 | 264.36 | 262.50 | -2 | 13,655 | -0.01% |
|
| 2019/08/15 | 12 | 259.75 | 8 | 258.69 | 259.50 | 4 | 14,022 | 0.03% |
|
| 2019/08/14 | 6 | 270.67 | 11 | 271.50 | 265.50 | -5 | 14,290 | -0.03% |
|
| 2019/08/13 | 11 | 264.55 | 7 | 262.86 | 260.50 | 4 | 14,414 | 0.03% |
|
| 2019/08/12 | 9 | 270.78 | 5 | 270.30 | 265.50 | 4 | 14,829 | 0.03% |
|
| 2019/08/08 | 7 | 269.50 | 13 | 272.38 | 274.00 | -6 | 14,978 | -0.04% |
|
| 2019/08/07 | 9 | 265.17 | 5 | 265.80 | 262.00 | 4 | 14,928 | 0.03% |
|
| 2019/08/06 | 14 | 252.93 | 21 | 257.12 | 263.50 | -7 | 14,924 | -0.05% |
|
| 2019/08/05 | 3 | 253.17 | 4 | 252.38 | 250.00 | -1 | 14,769 | -0.01% |
|
| 2019/08/02 | 11 | 254.77 | 4 | 252.50 | 251.00 | 7 | 14,735 | 0.05% |
|
| 2019/08/01 | 3 | 265.67 | 7 | 268.50 | 268.00 | -4 | 14,604 | -0.03% |
|
| 2019/07/31 | 13 | 267.96 | 7 | 268.07 | 268.00 | 6 | 14,598 | 0.04% |
|
| 2019/07/30 | 14 | 263.93 | 11 | 265.09 | 272.00 | 3 | 14,394 | 0.02% |
|
| 2019/07/29 | 18 | 272.39 | 9 | 268.28 | 266.00 | 9 | 14,304 | 0.06% |
|
| 2019/07/26 | 10 | 268.05 | 13 | 271.92 | 275.00 | -3 | 14,248 | -0.02% |
|
| 2019/07/25 | 17 | 272.79 | 10 | 273.25 | 272.50 | 7 | 14,173 | 0.05% |
|
| 2019/07/24 | 16 | 271.03 | 23.1 | 270.82 | 276.00 | -7.1 | 14,131 | -0.05% |
|
| 2019/07/23 | 21 | 264.67 | 20 | 262.95 | 262.50 | 1 | 14,172 | 0.01% |
|
| 2019/07/22 | 9 | 251.44 | 16 | 256.41 | 260.00 | -7 | 14,277 | -0.05% |
|
| 2019/07/19 | 11 | 235.91 | 16 | 236.28 | 236.50 | -5 | 13,962 | -0.04% |
|
| 2019/07/18 | 8 | 226.56 | 8 | 225.94 | 227.00 | 0 | 13,819 | 0.00% |
|
| 2019/07/17 | 3 | 227.33 | 7 | 227.14 | 227.00 | -4 | 13,893 | -0.03% |
|
| 2019/07/16 | 5 | 223.60 | 6 | 223.92 | 224.00 | -1 | 13,923 | -0.01% |
|
| 2019/07/15 | 2 | 221.50 | 3 | 223.00 | 221.50 | -1 | 14,157 | -0.01% |
|
| 2019/07/12 | 4 | 221.25 | 2 | 219.50 | 220.00 | 2 | 14,556 | 0.01% |
|
| 2019/07/11 | 24 | 227.75 | 23 | 225.26 | 223.50 | 1 | 14,620 | 0.01% |
|
| 2019/07/10 | 8 | 222.13 | 8 | 221.63 | 222.00 | 0 | 14,533 | 0.00% |
|
| 2019/07/09 | 4 | 220.38 | 5 | 221.10 | 222.00 | -1 | 14,529 | -0.01% |
|
| 2019/07/08 | 4 | 214.50 | 6 | 216.25 | 218.00 | -2 | 14,503 | -0.01% |
|
| 2019/07/05 | 30 | 215.60 | 34 | 218.07 | 216.50 | -4 | 14,567 | -0.03% |
|
| 2019/07/04 | 37 | 221.20 | 34 | 222.57 | 221.00 | 3 | 14,438 | 0.02% |
|
| 2019/07/03 | 8 | 214.63 | 5 | 216.40 | 217.00 | 3 | 14,300 | 0.02% |
|
| 2019/07/02 | 14 | 215.71 | 16 | 218.00 | 218.00 | -2 | 14,320 | -0.01% |
|
| 2019/07/01 | 0 | 0.00 | 11 | 212.91 | 213.00 | -11 | 14,185 | -0.08% |
|
| 2019/06/28 | 11 | 200.68 | 16 | 201.34 | 199.00 | -5 | 14,232 | -0.04% |
|
| 2019/06/27 | 11 | 197.27 | 1 | 200.50 | 197.00 | 10 | 14,323 | 0.07% |
|
| 2019/06/26 | 3 | 200.00 | 2 | 201.00 | 195.50 | 1 | 14,513 | 0.01% |
|
| 2019/06/25 | 13 | 198.38 | 14 | 198.32 | 198.50 | -1 | 14,654 | -0.01% |
|
| 2019/06/24 | 17 | 197.26 | 19 | 196.97 | 198.50 | -2 | 14,845 | -0.01% |
|
| 2019/06/21 | 18 | 202.42 | 13 | 199.15 | 197.00 | 5 | 14,913 | 0.03% |
|
| 2019/06/20 | 21 | 200.07 | 22 | 200.20 | 200.50 | -1 | 14,858 | -0.01% |
|
| 2019/06/19 | 33 | 196.91 | 42 | 197.90 | 200.00 | -9 | 14,992 | -0.06% |
|
| 2019/06/18 | 41 | 187.10 | 42 | 186.20 | 187.50 | -1 | 14,709 | -0.01% |
|
| 2019/06/17 | 22 | 178.55 | 21 | 177.88 | 183.50 | 1 | 14,636 | 0.01% |
|
| 2019/06/14 | 33 | 179.79 | 27 | 181.61 | 176.50 | 6 | 14,765 | 0.04% |
|
| 2019/06/13 | 19 | 186.47 | 20 | 188.08 | 188.50 | -1 | 14,969 | -0.01% |
|
| 2019/06/12 | 24 | 186.58 | 22 | 184.50 | 187.00 | 2 | 15,425 | 0.01% |
|
| 2019/06/11 | 31 | 185.00 | 34.1 | 184.80 | 187.00 | -3.1 | 15,519 | -0.02% |
|
| 2019/06/10 | 30 | 178.77 | 32 | 176.09 | 180.50 | -2 | 15,322 | -0.01% |
|
| 2019/06/06 | 23 | 172.63 | 24 | 169.79 | 169.50 | -1 | 15,190 | -0.01% |
|
| 2019/06/05 | 27 | 179.15 | 26 | 181.06 | 175.50 | 1 | 15,103 | 0.01% |
|
| 2019/06/04 | 48 | 181.30 | 48 | 179.31 | 178.00 | 0 | 15,102 | 0.00% |
|
| 2019/06/03 | 24 | 174.88 | 25 | 176.10 | 176.00 | -1 | 14,898 | -0.01% |
|
| 2019/05/31 | 34 | 172.46 | 41 | 172.77 | 174.50 | -7 | 14,748 | -0.05% |
|
| 2019/05/30 | 19 | 164.66 | 15 | 164.87 | 164.50 | 4 | 14,567 | 0.03% |
|
| 2019/05/29 | 27 | 155.07 | 29 | 159.00 | 163.50 | -2 | 14,555 | -0.01% |
|
| 2019/05/28 | 5 | 158.90 | 7 | 159.57 | 159.00 | -2 | 14,412 | -0.01% |
|
| 2019/05/27 | 5 | 158.60 | 9 | 159.28 | 157.50 | -4 | 14,533 | -0.03% |
|
| 2019/05/24 | 62 | 163.88 | 52 | 164.11 | 160.50 | 10 | 14,667 | 0.07% |
|
| 2019/05/23 | 8 | 160.44 | 12 | 159.75 | 167.00 | -4 | 14,503 | -0.03% |
|
| 2019/05/22 | 43 | 168.51 | 36 | 171.10 | 163.50 | 7 | 14,386 | 0.05% |
|
| 2019/05/21 | 40.1 | 159.77 | 38 | 160.39 | 160.00 | 2.1 | 14,157 | 0.01% |
|
| 2019/05/20 | 56 | 166.32 | 64 | 162.95 | 168.50 | -8 | 14,024 | -0.06% |
|
| 2019/05/17 | 61 | 173.79 | 62 | 175.70 | 165.00 | -1 | 13,853 | -0.01% |
|
| 2019/05/16 | 10 | 186.70 | 7 | 188.93 | 181.00 | 3 | 13,720 | 0.02% |
|
| 2019/05/15 | 7 | 196.64 | 6 | 200.42 | 200.50 | 1 | 13,730 | 0.01% |
|
| 2019/05/14 | 11 | 190.14 | 12 | 188.83 | 194.00 | -1 | 13,889 | -0.01% |
|
| 2019/05/13 | 22 | 198.98 | 11 | 193.50 | 193.00 | 11 | 14,082 | 0.08% |
|
| 2019/05/10 | 3 | 200.83 | 5 | 200.90 | 204.50 | -2 | 14,213 | -0.01% |
|
| 2019/05/09 | 6 | 200.33 | 1 | 200.50 | 200.00 | 5 | 14,204 | 0.04% |
|
| 2019/05/08 | 13 | 203.73 | 12 | 203.96 | 206.00 | 1 | 14,171 | 0.01% |
|
| 2019/05/07 | 0 | 0.00 | 2 | 205.75 | 203.50 | -2 | 14,258 | -0.01% |
|
| 2019/05/06 | 7 | 202.21 | 3 | 202.17 | 201.00 | 4 | 14,669 | 0.03% |
|
| 2019/05/03 | 3 | 210.33 | 5 | 210.80 | 213.00 | -2 | 14,718 | -0.01% |
|
| 2019/05/02 | 11 | 207.64 | 14 | 207.21 | 208.00 | -3 | 14,752 | -0.02% |
|
| 2019/04/30 | 5 | 202.80 | 3 | 199.83 | 207.00 | 2 | 14,893 | 0.01% |
|
| 2019/04/29 | 14 | 199.18 | 22 | 195.50 | 204.00 | -8 | 15,028 | -0.05% |
|
| 2019/04/26 | 21 | 211.43 | 8 | 207.94 | 207.00 | 13 | 14,775 | 0.09% |
|
| 2019/04/25 | 1 | 229.50 | 0 | 0.00 | 229.50 | 1 | 14,433 | 0.01% |
|
| 2019/04/24 | 4 | 226.88 | 3 | 229.50 | 227.00 | 1 | 14,532 | 0.01% |
|
| 2019/04/23 | 4 | 222.38 | 2 | 226.50 | 229.50 | 2 | 14,473 | 0.01% |
|
| 2019/04/22 | 12 | 223.46 | 13 | 222.96 | 225.50 | -1 | 14,383 | -0.01% |
|
| 2019/04/19 | 11 | 225.55 | 6 | 228.25 | 220.00 | 5 | 14,337 | 0.03% |
|
| 2019/04/18 | 16 | 232.97 | 21 | 237.38 | 229.00 | -5 | 14,102 | -0.04% |
|
| 2019/04/17 | 2 | 218.50 | 8 | 218.69 | 219.00 | -6 | 13,675 | -0.04% |
|
| 2019/04/16 | 3 | 215.17 | 2 | 214.50 | 213.00 | 1 | 13,623 | 0.01% |
|
| 2019/04/15 | 3 | 212.50 | 3 | 213.33 | 213.00 | 0 | 13,594 | 0.00% |
|
| 2019/04/12 | 8 | 205.44 | 5 | 207.50 | 205.00 | 3 | 13,628 | 0.02% |
|
| 2019/04/11 | 8 | 218.31 | 8 | 214.94 | 211.00 | 0 | 13,675 | 0.00% |
|
| 2019/04/10 | 2 | 214.75 | 1 | 214.50 | 212.00 | 1 | 13,565 | 0.01% |
|
| 2019/04/09 | 6 | 214.42 | 4 | 215.50 | 211.00 | 2 | 13,622 | 0.01% |
|
| 2019/04/08 | 7 | 213.14 | 11 | 214.82 | 219.50 | -4 | 13,591 | -0.03% |
|
| 2019/04/03 | 6 | 206.00 | 3 | 204.00 | 205.00 | 3 | 13,535 | 0.02% |
|
| 2019/04/02 | 17 | 210.62 | 14 | 210.00 | 207.50 | 3 | 13,598 | 0.02% |
|
| 2019/04/01 | 8.1 | 214.85 | 7 | 214.50 | 211.00 | 1.1 | 13,493 | 0.01% |
|
| 2019/03/29 | 10 | 215.85 | 9 | 215.56 | 217.50 | 1 | 13,295 | 0.01% |
|
| 2019/03/28 | 6 | 209.75 | 10 | 210.45 | 211.50 | -4 | 13,237 | -0.03% |
|
| 2019/03/27 | 6 | 209.92 | 9 | 208.22 | 204.00 | -3 | 13,144 | -0.02% |
|
| 2019/03/26 | 3 | 198.50 | 6 | 201.42 | 205.00 | -3 | 12,973 | -0.02% |
|
| 2019/03/25 | 8 | 194.13 | 5 | 193.90 | 194.00 | 3 | 13,026 | 0.02% |
|
| 2019/03/22 | 13 | 206.96 | 10 | 204.20 | 200.50 | 3 | 13,000 | 0.02% |
|
| 2019/03/21 | 9 | 200.00 | 9 | 199.67 | 199.50 | 0 | 12,818 | 0.00% |
|
| 2019/03/20 | 12 | 200.63 | 7 | 199.79 | 199.50 | 5 | 12,832 | 0.04% |
|
| 2019/03/19 | 19 | 200.50 | 22 | 202.39 | 204.50 | -3 | 12,748 | -0.02% |
|
| 2019/03/18 | 39 | 201.17 | 37 | 201.89 | 197.50 | 2 | 12,509 | 0.02% |
|
| 2019/03/15 | 20 | 190.83 | 42 | 190.07 | 192.50 | -22 | 12,094 | -0.18% |
|
| 2019/03/14 | 7 | 172.07 | 25 | 171.58 | 175.00 | -18 | 11,692 | -0.15% |
|
| 2019/03/13 | 10 | 163.40 | 9 | 164.56 | 164.50 | 1 | 11,596 | 0.01% |
|
| 2019/03/12 | 3 | 165.33 | 6 | 164.33 | 162.00 | -3 | 11,693 | -0.03% |
|
| 2019/03/11 | 5 | 163.40 | 1 | 161.50 | 161.00 | 4 | 11,801 | 0.03% |
|
| 2019/03/08 | 11 | 160.59 | 13 | 157.19 | 162.50 | -2 | 12,010 | -0.02% |
|
| 2019/03/07 | 17 | 162.03 | 6 | 164.67 | 160.00 | 11 | 12,103 | 0.09% |
|
| 2019/03/06 | 8 | 172.06 | 9 | 174.00 | 172.00 | -1 | 12,101 | -0.01% |
|
| 2019/03/05 | 8 | 175.44 | 2 | 173.50 | 173.00 | 6 | 12,181 | 0.05% |
|
| 2019/03/04 | 4 | 177.75 | 7 | 176.71 | 180.00 | -3 | 12,413 | -0.02% |
|
| 2019/02/27 | 9 | 172.83 | 9 | 173.50 | 175.00 | 0 | 12,395 | 0.00% |
|
| 2019/02/26 | 45 | 180.68 | 19 | 178.74 | 175.00 | 26 | 12,504 | 0.21% |
|
| 2019/02/25 | 18 | 177.50 | 26 | 177.65 | 177.50 | -8 | 12,357 | -0.06% |
|
| 2019/02/22 | 3 | 168.33 | 2 | 170.00 | 168.00 | 1 | 12,141 | 0.01% |
|
| 2019/02/21 | 2 | 170.75 | 1 | 170.50 | 171.00 | 1 | 12,142 | 0.01% |
|
| 2019/02/20 | 8 | 172.88 | 19 | 172.66 | 168.00 | -11 | 12,042 | -0.09% |
|
| 2019/02/19 | 12 | 169.13 | 19 | 170.03 | 171.00 | -7 | 11,894 | -0.06% |
|
| 2019/02/18 | 0 | 0.00 | 6 | 162.33 | 163.00 | -6 | 11,787 | -0.05% |
|
| 2019/02/15 | 14 | 162.21 | 14 | 162.04 | 160.50 | 0 | 11,927 | 0.00% |
|
| 2019/02/14 | 20 | 160.83 | 8 | 163.75 | 158.00 | 12 | 11,517 | 0.10% |
|
| 2019/02/13 | 29 | 174.26 | 18 | 174.83 | 166.50 | 11 | 11,357 | 0.10% |
|
| 2019/02/12 | 12 | 170.38 | 23 | 170.20 | 174.00 | -11 | 11,184 | -0.10% |
|
| 2019/02/11 | 25 | 160.64 | 23 | 155.54 | 161.50 | 2 | 11,073 | 0.02% |
|
| 2019/01/30 | 3 | 150.50 | 8 | 149.25 | 149.50 | -5 | 11,009 | -0.05% |
|
| 2019/01/29 | 7 | 145.79 | 5 | 145.30 | 148.00 | 2 | 11,194 | 0.02% |
|
| 2019/01/28 | 14 | 151.82 | 11 | 151.73 | 150.00 | 3 | 11,379 | 0.03% |
|
| 2019/01/25 | 65 | 151.88 | 72 | 150.74 | 152.00 | -7 | 11,487 | -0.06% |
|
| 2019/01/24 | 5 | 139.70 | 5 | 141.00 | 142.00 | 0 | 11,255 | 0.00% |
|
| 2019/01/23 | 3 | 137.50 | 3 | 137.17 | 138.50 | 0 | 11,247 | 0.00% |
|
| 2019/01/22 | 24 | 136.48 | 32 | 137.03 | 136.50 | -8 | 11,231 | -0.07% |
|
| 2019/01/21 | 15 | 134.30 | 18 | 132.72 | 135.00 | -3 | 11,220 | -0.03% |
|
| 2019/01/18 | 0 | 0.00 | 3 | 125.17 | 126.00 | -3 | 11,252 | -0.03% |
|
| 2019/01/17 | 16 | 121.06 | 16 | 122.44 | 123.50 | 0 | 11,384 | 0.00% |
|
| 2019/01/16 | 12 | 124.29 | 10 | 124.00 | 122.00 | 2 | 11,694 | 0.02% |
|
| 2019/01/15 | 2 | 125.75 | 1 | 125.00 | 126.00 | 1 | 11,801 | 0.01% |
|
| 2019/01/14 | 2 | 124.25 | 11 | 125.36 | 124.00 | -9 | 11,890 | -0.08% |
|
| 2019/01/11 | 9 | 123.83 | 13 | 122.31 | 123.00 | -4 | 12,077 | -0.03% |
|
| 2019/01/10 | 20 | 120.50 | 21 | 121.57 | 120.00 | -1 | 12,032 | -0.01% |
|
| 2019/01/09 | 23 | 119.96 | 22 | 118.59 | 120.00 | 1 | 12,092 | 0.01% |
|
| 2019/01/08 | 3 | 117.50 | 8 | 117.75 | 116.50 | -5 | 12,231 | -0.04% |
|
| 2019/01/07 | 16 | 117.06 | 17 | 118.29 | 115.50 | -1 | 12,366 | -0.01% |
|
| 2019/01/04 | 10 | 111.60 | 12 | 112.04 | 114.00 | -2 | 12,554 | -0.02% |
|
| 2019/01/03 | 24 | 115.88 | 17 | 117.26 | 114.00 | 7 | 12,783 | 0.05% |
|
| 2019/01/02 | 25 | 119.28 | 19 | 120.29 | 121.00 | 6 | 12,917 | 0.05% |
|
| 2018/12/28 | 17 | 121.21 | 15 | 119.17 | 118.00 | 2 | 12,977 | 0.02% |
|
| 2018/12/27 | 21 | 119.12 | 24 | 119.33 | 119.00 | -3 | 13,015 | -0.02% |
|
| 2018/12/26 | 36 | 119.75 | 101 | 116.02 | 115.00 | -65 | 12,998 | -0.50% |
大賣/
|
| 2018/12/25 | 13 | 120.15 | 15 | 119.00 | 121.50 | -2 | 12,931 | -0.02% |
|
| 2018/12/24 | 25 | 118.34 | 18 | 119.67 | 118.00 | 7 | 12,826 | 0.05% |
|
| 2018/12/22 | 0 | 0.00 | 1 | 117.00 | 117.00 | -1 | 12,832 | -0.01% |
|
| 2018/12/21 | 17 | 113.97 | 23 | 113.04 | 119.50 | -6 | 12,907 | -0.05% |
|
| 2018/12/20 | 11 | 118.95 | 7 | 119.86 | 116.50 | 4 | 12,820 | 0.03% |
|
| 2018/12/19 | 19 | 127.03 | 19 | 127.16 | 124.00 | 0 | 12,767 | 0.00% |
|
| 2018/12/18 | 25 | 124.42 | 29 | 124.95 | 126.00 | -4 | 12,794 | -0.03% |
|
| 2018/12/17 | 1 | 122.00 | 8 | 121.19 | 123.50 | -7 | 12,817 | -0.05% |
|
| 2018/12/14 | 6 | 116.67 | 3 | 117.17 | 118.00 | 3 | 12,938 | 0.02% |
|
| 2018/12/13 | 15 | 122.77 | 8 | 122.25 | 121.50 | 7 | 13,086 | 0.05% |
|
| 2018/12/12 | 13 | 122.38 | 17 | 122.82 | 122.50 | -4 | 13,197 | -0.03% |
|
| 2018/12/11 | 101 | 116.50 | 102 | 117.01 | 118.00 | -1 | 13,201 | -0.01% |
大買/大賣/
|
| 2018/12/10 | 101 | 113.98 | 100 | 113.00 | 115.00 | 1 | 13,562 | 0.01% |
大買/
|
| 2018/12/07 | 25 | 117.40 | 19 | 118.50 | 116.50 | 6 | 13,730 | 0.04% |
|
| 2018/12/06 | 10 | 113.95 | 4 | 115.75 | 114.00 | 6 | 13,749 | 0.04% |
|
| 2018/12/05 | 26 | 123.27 | 19 | 124.05 | 122.50 | 7 | 13,691 | 0.05% |
|
| 2018/12/04 | 81 | 133.59 | 16 | 135.75 | 131.00 | 65 | 13,700 | 0.47% |
|
| 2018/12/03 | 19 | 134.55 | 55 | 134.57 | 137.00 | -36 | 13,658 | -0.26% |
|
| 2018/11/30 | 9 | 125.50 | 31 | 124.68 | 126.50 | -22 | 13,512 | -0.16% |
|
| 2018/11/29 | 21 | 122.38 | 20 | 122.43 | 120.00 | 1 | 13,689 | 0.01% |
|
| 2018/11/28 | 45 | 119.06 | 23 | 120.00 | 120.50 | 22 | 13,647 | 0.16% |
|
| 2018/11/27 | 19 | 117.66 | 34 | 116.93 | 119.00 | -15 | 13,506 | -0.11% |
|
| 2018/11/26 | 29 | 107.00 | 15 | 107.50 | 109.00 | 14 | 13,183 | 0.11% |
|
| 2018/11/23 | 15 | 106.67 | 7 | 105.93 | 104.00 | 8 | 13,101 | 0.06% |
|
| 2018/11/22 | 10 | 106.20 | 9 | 107.89 | 103.00 | 1 | 12,887 | 0.01% |
|
| 2018/11/21 | 10 | 102.50 | 15 | 101.97 | 105.50 | -5 | 12,829 | -0.04% |
|
| 2018/11/20 | 7 | 102.14 | 13 | 101.77 | 102.50 | -6 | 12,779 | -0.05% |
|
| 2018/11/19 | 2 | 100.75 | 6 | 101.17 | 102.00 | -4 | 12,766 | -0.03% |
|
| 2018/11/16 | 12 | 98.63 | 8 | 99.60 | 97.00 | 4 | 12,801 | 0.03% |
|
| 2018/11/15 | 14 | 96.69 | 17 | 94.04 | 97.50 | -3 | 12,877 | -0.02% |
|
| 2018/11/14 | 38 | 97.97 | 24 | 97.41 | 95.80 | 14 | 12,790 | 0.11% |
|
| 2018/11/13 | 5 | 97.70 | 0.1 | 97.80 | 97.70 | 4.9 | 12,579 | 0.04% |
|
| 2018/11/12 | 24 | 109.31 | 20 | 108.85 | 108.50 | 4 | 12,658 | 0.03% |
|
| 2018/11/09 | 15 | 112.57 | 6 | 111.08 | 113.50 | 9 | 12,623 | 0.07% |
|
| 2018/11/08 | 28 | 115.34 | 53 | 118.62 | 113.50 | -25 | 12,628 | -0.20% |
|
| 2018/11/07 | 16 | 117.19 | 18 | 116.56 | 117.00 | -2 | 12,431 | -0.02% |
|
| 2018/11/06 | 26 | 110.29 | 26 | 114.60 | 109.50 | 0 | 12,296 | 0.00% |
|
| 2018/11/05 | 40 | 117.30 | 38 | 116.92 | 121.50 | 2 | 12,065 | 0.02% |
|
| 2018/11/02 | 18 | 108.39 | 23 | 109.46 | 110.50 | -5 | 11,790 | -0.04% |
|
| 2018/11/01 | 17 | 100.28 | 18 | 99.47 | 104.50 | -1 | 11,553 | -0.01% |
|
| 2018/10/31 | 10.1 | 95.80 | 12 | 95.21 | 95.00 | -1.9 | 11,393 | -0.02% |
|
| 2018/10/30 | 9 | 90.53 | 8 | 91.24 | 90.00 | 1 | 11,235 | 0.01% |
|
| 2018/10/29 | 42 | 89.11 | 29 | 88.61 | 91.60 | 13 | 11,178 | 0.12% |
|
| 2018/10/26 | 17 | 90.48 | 31 | 89.76 | 88.00 | -14 | 11,006 | -0.13% |
|
| 2018/10/25 | 3 | 92.47 | 4 | 92.90 | 95.20 | -1 | 10,771 | -0.01% |
|
| 2018/10/24 | 34 | 99.26 | 28 | 100.13 | 97.20 | 6 | 10,657 | 0.06% |
|
| 2018/10/23 | 25 | 112.34 | 35 | 109.64 | 108.00 | -10 | 10,437 | -0.10% |
|
| 2018/10/22 | 1 | 119.50 | 2 | 122.00 | 120.00 | -1 | 10,230 | -0.01% |
|
| 2018/10/19 | 34 | 118.24 | 34 | 116.81 | 120.50 | 0 | 10,509 | 0.00% |
|
| 2018/10/18 | 7 | 117.64 | 5 | 118.10 | 116.00 | 2 | 11,083 | 0.02% |
|
| 2018/10/17 | 37 | 120.05 | 15 | 119.27 | 118.00 | 22 | 10,978 | 0.20% |
|
| 2018/10/16 | 25 | 121.10 | 23 | 120.61 | 116.50 | 2 | 10,808 | 0.02% |
|
| 2018/10/15 | 15 | 123.47 | 19 | 121.32 | 125.00 | -4 | 10,732 | -0.04% |
|
| 2018/10/12 | 46 | 116.78 | 41 | 113.41 | 119.00 | 5 | 10,562 | 0.05% |
|
| 2018/10/11 | 38 | 105.89 | 39 | 103.26 | 109.00 | -1 | 10,393 | -0.01% |
|
| 2018/10/09 | 30 | 110.52 | 25 | 110.38 | 107.00 | 5 | 10,149 | 0.05% |
|
| 2018/10/08 | 16 | 118.13 | 14 | 118.68 | 118.50 | 2 | 10,009 | 0.02% |
|
| 2018/10/05 | 2 | 119.50 | 5 | 123.50 | 119.00 | -3 | 10,126 | -0.03% |
|
| 2018/10/03 | 4 | 136.63 | 6 | 137.00 | 134.50 | -2 | 10,065 | -0.02% |
|
| 2018/10/02 | 5 | 138.10 | 0 | 0.00 | 138.00 | 5 | 10,057 | 0.05% |
|
| 2018/10/01 | 2 | 137.25 | 7 | 138.07 | 140.00 | -5 | 10,039 | -0.05% |
|
| 2018/09/28 | 10 | 134.70 | 12 | 135.04 | 134.50 | -2 | 10,031 | -0.02% |
|
| 2018/09/27 | 18 | 133.22 | 13 | 133.50 | 133.00 | 5 | 9,983 | 0.05% |
|
| 2018/09/26 | 2 | 131.50 | 0 | 0.00 | 131.00 | 2 | 9,934 | 0.02% |
|
| 2018/09/25 | 13 | 133.00 | 13 | 130.27 | 133.50 | 0 | 9,985 | 0.00% |
|
| 2018/09/21 | 13 | 125.08 | 13 | 127.85 | 131.00 | 0 | 9,863 | 0.00% |
|
| 2018/09/20 | 14 | 128.71 | 13 | 128.27 | 124.00 | 1 | 9,651 | 0.01% |
|
| 2018/09/19 | 23 | 138.72 | 20 | 135.65 | 133.50 | 3 | 9,449 | 0.03% |
|
| 2018/09/18 | 19.1 | 138.57 | 17 | 137.74 | 142.00 | 2.1 | 9,250 | 0.02% |
|
| 2018/09/17 | 9 | 137.61 | 9 | 139.22 | 143.00 | 0 | 9,089 | 0.00% |
|
| 2018/09/14 | 34 | 133.60 | 30 | 134.13 | 138.50 | 4 | 9,021 | 0.04% |
|
| 2018/09/13 | 26 | 137.06 | 35 | 136.81 | 136.00 | -9 | 8,593 | -0.10% |
|
| 2018/09/12 | 4 | 144.50 | 4 | 144.25 | 143.50 | 0 | 8,338 | 0.00% |
|
| 2018/09/11 | 6 | 157.33 | 4 | 158.25 | 159.00 | 2 | 8,200 | 0.02% |
|
| 2018/09/10 | 9 | 158.89 | 6 | 158.42 | 155.50 | 3 | 8,100 | 0.04% |
|
| 2018/09/07 | 23 | 173.76 | 19 | 173.47 | 172.50 | 4 | 7,982 | 0.05% |
|
| 2018/09/06 | 7 | 184.64 | 0 | 0.00 | 183.00 | 7 | 7,840 | 0.09% |
|
| 2018/09/05 | 35 | 187.21 | 46 | 187.89 | 187.00 | -11 | 7,694 | -0.14% |
|
| 2018/09/04 | 0 | 0.00 | 6 | 176.42 | 177.00 | -6 | 7,238 | -0.08% |
|
| 2018/09/03 | 1 | 162.50 | 0 | 0.00 | 161.00 | 1 | 7,171 | 0.01% |
|
| 2018/08/31 | 4 | 165.00 | 1 | 165.00 | 166.50 | 3 | 7,261 | 0.04% |
|
| 2018/08/30 | 0 | 0.00 | 2 | 166.00 | 166.00 | -2 | 7,253 | -0.03% |
|
| 2018/08/28 | 2 | 164.50 | 2 | 165.25 | 161.00 | 0 | 7,219 | 0.00% |
|
| 2018/08/27 | 0 | 0.00 | 1 | 161.50 | 162.50 | -1 | 7,197 | -0.01% |
|
| 2018/08/24 | 2 | 160.50 | 0 | 0.00 | 162.00 | 2 | 7,176 | 0.03% |
|
| 2018/08/23 | 3 | 161.33 | 2 | 160.75 | 160.00 | 1 | 7,222 | 0.01% |
|
| 2018/08/22 | 2 | 166.00 | 6 | 164.83 | 162.50 | -4 | 7,268 | -0.06% |
|
| 2018/08/21 | 5 | 156.20 | 4 | 156.50 | 158.50 | 1 | 7,117 | 0.01% |
|
| 2018/08/20 | 2 | 150.00 | 0 | 0.00 | 151.00 | 2 | 7,064 | 0.03% |
|
| 2018/08/17 | 0 | 0.00 | 2 | 150.00 | 146.50 | -2 | 6,996 | -0.03% |
|
| 2018/08/16 | 0 | 0.00 | 5 | 139.60 | 144.00 | -5 | 6,930 | -0.07% |
|
| 2018/08/15 | 4.5 | 146.50 | 5 | 149.70 | 145.50 | -0.5 | 6,820 | -0.01% |
|
| 2018/08/14 | 5 | 155.70 | 1 | 156.50 | 156.00 | 4 | 6,756 | 0.06% |
|
| 2018/08/13 | 4 | 154.13 | 1 | 161.50 | 153.50 | 3 | 6,797 | 0.04% |
|
| 2018/08/10 | 2 | 164.00 | 19 | 163.32 | 165.00 | -17 | 6,750 | -0.25% |
|
| 2018/08/09 | 17 | 163.79 | 2 | 165.00 | 165.00 | 15 | 6,737 | 0.22% |
|
| 2018/08/08 | 1 | 173.50 | 3 | 172.17 | 169.00 | -2 | 6,766 | -0.03% |
|
| 2018/08/07 | 2 | 168.50 | 14 | 168.79 | 170.50 | -12 | 6,795 | -0.18% |
|
| 2018/08/06 | 3 | 164.33 | 3 | 165.00 | 165.00 | 0 | 6,891 | 0.00% |
|
| 2018/08/03 | 29 | 159.17 | 35 | 158.51 | 162.00 | -6 | 6,882 | -0.09% |
|
| 2018/08/02 | 27 | 154.57 | 45 | 154.11 | 156.00 | -18 | 6,867 | -0.26% |
|
| 2018/08/01 | 4 | 156.25 | 5 | 153.90 | 156.00 | -1 | 6,847 | -0.01% |
|
| 2018/07/31 | 0 | 0.00 | 5 | 148.00 | 148.00 | -5 | 6,786 | -0.07% |
|
| 2018/07/30 | 15 | 150.23 | 19 | 145.34 | 146.00 | -4 | 6,718 | -0.06% |
|
| 2018/07/27 | 6 | 162.25 | 3 | 163.17 | 161.00 | 3 | 6,580 | 0.05% |
|
| 2018/07/26 | 24 | 166.50 | 20 | 166.70 | 166.00 | 4 | 6,546 | 0.06% |
|
| 2018/07/25 | 108 | 169.49 | 84 | 167.67 | 165.00 | 24 | 6,133 | 0.39% |
大買/
|
| 2018/07/24 | 0.1 | 182.50 | 0 | 0.00 | 182.50 | 0.1 | 5,292 | 0.00% |
|
| 2018/07/20 | 5 | 233.30 | 6 | 232.33 | 225.00 | -1 | 5,591 | -0.02% |
|
| 2018/07/19 | 1 | 227.00 | 2 | 229.50 | 229.50 | -1 | 5,767 | -0.02% |
|
| 2018/07/18 | 6 | 223.00 | 4 | 227.25 | 222.00 | 2 | 5,691 | 0.04% |
|
| 2018/07/17 | 39 | 228.59 | 2 | 235.75 | 228.50 | 37 | 5,695 | 0.65% |
|
| 2018/07/16 | 3 | 242.67 | 2 | 243.25 | 239.00 | 1 | 5,621 | 0.02% |
|
| 2018/07/13 | 4 | 238.13 | 4 | 236.25 | 241.00 | 0 | 5,534 | 0.00% |
|
| 2018/07/12 | 5 | 216.90 | 6 | 219.08 | 221.00 | -1 | 5,439 | -0.02% |
|
| 2018/07/11 | 0 | 0.00 | 2 | 214.25 | 215.00 | -2 | 5,479 | -0.04% |
|
| 2018/07/10 | 0 | 0.00 | 1 | 205.00 | 207.50 | -1 | 5,510 | -0.02% |
|
| 2018/07/09 | 0 | 0.00 | 1 | 200.00 | 196.50 | -1 | 5,570 | -0.02% |
|
| 2018/07/06 | 1 | 199.50 | 3 | 203.67 | 202.50 | -2 | 5,543 | -0.04% |
|
| 2018/07/05 | 6 | 201.50 | 3 | 204.33 | 200.50 | 3 | 5,499 | 0.05% |
|
| 2018/07/04 | 5 | 197.40 | 1 | 199.50 | 199.50 | 4 | 5,465 | 0.07% |
|
| 2018/07/03 | 2 | 192.00 | 0 | 0.00 | 194.50 | 2 | 5,445 | 0.04% |
|
| 2018/07/02 | 0 | 0.00 | 10 | 221.50 | 217.00 | -10 | 5,376 | -0.19% |
|
| 2018/06/27 | 2 | 223.50 | 0 | 0.00 | 219.50 | 2 | 5,370 | 0.04% |
|
| 2018/06/26 | 0 | 0.00 | 7 | 216.50 | 228.00 | -7 | 5,397 | -0.13% |
|
| 2018/06/22 | 3 | 233.33 | 1 | 235.50 | 233.00 | 2 | 5,465 | 0.04% |
|
| 2018/06/21 | 1 | 244.00 | 3 | 239.83 | 238.50 | -2 | 5,495 | -0.04% |
|
| 2018/06/19 | 5 | 238.30 | 0 | 0.00 | 236.00 | 5 | 5,585 | 0.09% |
|
| 2018/06/15 | 3 | 249.67 | 1 | 251.00 | 245.50 | 2 | 5,595 | 0.04% |
|
| 2018/06/14 | 4 | 240.50 | 5 | 241.00 | 241.50 | -1 | 5,617 | -0.02% |
|
| 2018/06/13 | 8 | 246.81 | 0 | 0.00 | 244.50 | 8 | 5,659 | 0.14% |
|
| 2018/06/12 | 2 | 248.00 | 0 | 0.00 | 247.00 | 2 | 5,734 | 0.03% |
|
| 2018/06/11 | 5 | 243.40 | 28.2 | 242.53 | 242.50 | -23.2 | 5,828 | -0.40% |
|
| 2018/06/08 | 4 | 253.00 | 0 | 0.00 | 251.00 | 4 | 5,864 | 0.07% |
|
| 2018/06/07 | 1 | 270.00 | 0 | 0.00 | 269.50 | 1 | 6,026 | 0.02% |
|
| 2018/06/06 | 1 | 270.00 | 8 | 270.69 | 273.00 | -7 | 6,164 | -0.11% |
|
| 2018/06/05 | 3 | 263.00 | 15 | 259.90 | 264.00 | -12 | 6,168 | -0.19% |
|
| 2018/06/04 | 3 | 259.50 | 6 | 259.00 | 263.50 | -3 | 6,255 | -0.05% |
|
| 2018/06/01 | 0 | 0.00 | 2 | 247.00 | 251.50 | -2 | 6,236 | -0.03% |
|
| 2018/05/31 | 27 | 246.81 | 29 | 243.72 | 243.50 | -2 | 6,277 | -0.03% |
|
| 2018/05/30 | 11 | 256.23 | 5 | 253.00 | 248.00 | 6 | 6,181 | 0.10% |
|
| 2018/05/29 | 15 | 272.13 | 13 | 269.73 | 268.50 | 2 | 6,082 | 0.03% |
|
| 2018/05/28 | 2 | 278.50 | 14 | 278.68 | 279.00 | -12 | 6,078 | -0.20% |
|
| 2018/05/25 | 4 | 272.13 | 4 | 273.50 | 274.00 | 0 | 6,135 | 0.00% |
|
| 2018/05/24 | 5 | 275.70 | 0 | 0.00 | 273.50 | 5 | 6,193 | 0.08% |
|
| 2018/05/23 | 10 | 270.10 | 11 | 271.73 | 271.50 | -1 | 6,232 | -0.02% |
|
| 2018/05/22 | 10 | 276.20 | 5 | 274.90 | 274.00 | 5 | 6,319 | 0.08% |
|
| 2018/05/21 | 5 | 269.70 | 6 | 270.58 | 268.50 | -1 | 6,363 | -0.02% |
|
| 2018/05/18 | 6 | 258.33 | 0 | 0.00 | 257.00 | 6 | 6,358 | 0.09% |
|
| 2018/05/17 | 2 | 269.00 | 5 | 265.30 | 265.00 | -3 | 6,502 | -0.05% |
|
| 2018/05/16 | 6 | 273.50 | 4 | 270.13 | 265.00 | 2 | 6,546 | 0.03% |
|
| 2018/05/15 | 38 | 275.68 | 33 | 269.41 | 269.00 | 5 | 6,644 | 0.08% |
|
| 2018/05/14 | 6 | 279.50 | 10 | 279.15 | 286.50 | -4 | 6,681 | -0.06% |
|
| 2018/05/11 | 1 | 267.50 | 1 | 259.50 | 263.00 | 0 | 6,557 | 0.00% |
|
| 2018/05/10 | 1 | 262.00 | 3 | 254.17 | 257.00 | -2 | 6,655 | -0.03% |
|
| 2018/05/09 | 0 | 0.00 | 2 | 241.00 | 243.00 | -2 | 6,712 | -0.03% |
|
| 2018/05/08 | 0 | 0.00 | 3 | 241.00 | 240.00 | -3 | 6,785 | -0.04% |
|
| 2018/05/04 | 0 | 0.00 | 1 | 235.00 | 236.50 | -1 | 7,036 | -0.01% |
|
| 2018/05/03 | 7 | 233.00 | 5 | 233.20 | 232.00 | 2 | 7,172 | 0.03% |
|
| 2018/04/30 | 13 | 227.77 | 0 | 0.00 | 224.50 | 13 | 7,445 | 0.17% |
|
| 2018/04/27 | 2 | 221.00 | 5 | 222.70 | 222.50 | -3 | 7,569 | -0.04% |
|
| 2018/04/26 | 27 | 220.26 | 54 | 216.14 | 218.00 | -27 | 7,697 | -0.35% |
|
| 2018/04/25 | 32.1 | 230.89 | 2 | 231.00 | 231.00 | 30.1 | 7,572 | 0.40% |
|
| 2018/04/24 | 2 | 254.50 | 0 | 0.00 | 254.50 | 2 | 7,352 | 0.03% |
|
| 2018/04/23 | 8 | 284.06 | 4 | 282.88 | 282.50 | 4 | 7,457 | 0.05% |
|
| 2018/04/20 | 9 | 300.44 | 3 | 303.67 | 297.50 | 6 | 7,500 | 0.08% |
|
| 2018/04/19 | 3 | 310.50 | 4 | 309.88 | 312.00 | -1 | 7,684 | -0.01% |
|
| 2018/04/18 | 8 | 307.38 | 10 | 302.05 | 306.00 | -2 | 7,953 | -0.03% |
|
| 2018/04/17 | 13 | 321.65 | 6 | 321.75 | 311.50 | 7 | 7,957 | 0.09% |
|
| 2018/04/16 | 8 | 329.44 | 18 | 330.22 | 331.00 | -10 | 8,085 | -0.12% |
|
| 2018/04/13 | 11 | 317.95 | 13 | 320.35 | 318.50 | -2 | 8,134 | -0.02% |
|
| 2018/04/12 | 4 | 312.13 | 4 | 309.88 | 309.50 | 0 | 8,079 | 0.00% |
|
| 2018/04/11 | 3 | 308.17 | 3 | 308.83 | 306.50 | 0 | 8,184 | 0.00% |
|
| 2018/04/10 | 3 | 307.17 | 0 | 0.00 | 306.00 | 3 | 8,247 | 0.04% |
|
| 2018/04/09 | 4 | 307.25 | 2 | 309.25 | 305.50 | 2 | 8,381 | 0.02% |
|
| 2018/04/03 | 2.1 | 308.76 | 1 | 313.00 | 308.00 | 1.1 | 8,408 | 0.01% |
|
| 2018/04/02 | 6 | 314.00 | 2 | 317.50 | 310.50 | 4 | 8,435 | 0.05% |
|
| 2018/03/31 | 1 | 314.50 | 0.1 | 314.50 | 314.50 | 0.9 | 8,487 | 0.01% |
|
| 2018/03/30 | 6 | 317.42 | 4 | 318.38 | 314.00 | 2 | 8,593 | 0.02% |
|
| 2018/03/29 | 3 | 313.00 | 4 | 312.88 | 313.00 | -1 | 8,684 | -0.01% |
|
| 2018/03/28 | 13 | 312.96 | 6 | 310.83 | 308.00 | 7 | 8,665 | 0.08% |
|
| 2018/03/27 | 4 | 313.75 | 6 | 312.75 | 313.00 | -2 | 8,632 | -0.02% |
|
| 2018/03/26 | 4 | 301.50 | 37 | 301.26 | 302.00 | -33 | 8,615 | -0.38% |
|
| 2018/03/23 | 10 | 297.30 | 21 | 296.17 | 295.00 | -11 | 8,722 | -0.13% |
|
| 2018/03/22 | 10 | 311.00 | 5 | 311.60 | 305.00 | 5 | 8,841 | 0.06% |
|
| 2018/03/21 | 6 | 316.17 | 11 | 316.27 | 315.00 | -5 | 8,986 | -0.06% |
|
| 2018/03/20 | 35 | 310.10 | 15 | 308.47 | 315.00 | 20 | 9,121 | 0.22% |
|
| 2018/03/19 | 14 | 316.79 | 1 | 317.50 | 311.00 | 13 | 9,411 | 0.14% |
|
| 2018/03/16 | 17 | 316.79 | 17 | 315.91 | 315.00 | 0 | 9,524 | 0.00% |
|
| 2018/03/15 | 8 | 313.50 | 9 | 317.28 | 321.50 | -1 | 9,732 | -0.01% |
|
| 2018/03/14 | 13.1 | 312.13 | 3 | 313.33 | 309.50 | 10.1 | 9,709 | 0.10% |
|
| 2018/03/13 | 18 | 311.92 | 5 | 310.80 | 315.50 | 13 | 9,762 | 0.13% |
|
| 2018/03/12 | 4 | 288.13 | 11 | 289.91 | 297.00 | -7 | 9,644 | -0.07% |
|
| 2018/03/09 | 2 | 270.00 | 2 | 271.50 | 270.00 | 0 | 9,732 | 0.00% |
|
| 2018/03/08 | 2 | 272.00 | 17 | 271.00 | 272.50 | -15 | 9,865 | -0.15% |
|
| 2018/03/07 | 0 | 0.00 | 4 | 266.50 | 265.00 | -4 | 9,809 | -0.04% |
|
| 2018/03/06 | 0 | 0.00 | 2 | 263.25 | 264.50 | -2 | 9,941 | -0.02% |
|
| 2018/03/05 | 1 | 255.00 | 0 | 0.00 | 250.50 | 1 | 10,400 | 0.01% |
|
| 2018/03/02 | 3 | 263.67 | 0 | 0.00 | 260.50 | 3 | 10,514 | 0.03% |
|
| 2018/03/01 | 0 | 0.00 | 5 | 269.80 | 270.00 | -5 | 10,555 | -0.05% |
|
| 2018/02/27 | 1 | 270.50 | 0 | 0.00 | 268.50 | 1 | 10,655 | 0.01% |
|
| 2018/02/26 | 1 | 263.00 | 6 | 266.92 | 268.00 | -5 | 10,686 | -0.05% |
|
| 2018/02/23 | 6 | 261.08 | 6 | 263.00 | 262.50 | 0 | 10,717 | 0.00% |
|
| 2018/02/22 | 0 | 0.00 | 1 | 260.00 | 256.50 | -1 | 10,835 | -0.01% |
|
| 2018/02/21 | 6 | 255.50 | 12 | 254.58 | 256.00 | -6 | 10,886 | -0.06% |
|
| 2018/02/12 | 3 | 247.67 | 3 | 249.33 | 243.00 | 0 | 10,927 | 0.00% |
|
| 2018/02/09 | 5 | 239.30 | 10 | 234.15 | 249.50 | -5 | 11,078 | -0.05% |
|
| 2018/02/08 | 3 | 237.67 | 3 | 241.83 | 238.00 | 0 | 11,004 | 0.00% |
|
| 2018/02/07 | 43 | 248.42 | 7 | 250.50 | 242.50 | 36 | 10,967 | 0.33% |
|
| 2018/02/06 | 27 | 237.31 | 9 | 238.56 | 235.00 | 18 | 10,913 | 0.16% |
|
| 2018/02/05 | 5 | 256.10 | 0 | 0.00 | 256.50 | 5 | 10,879 | 0.05% |
|
| 2018/02/02 | 10 | 261.95 | 10 | 263.95 | 263.00 | 0 | 10,909 | 0.00% |
|
| 2018/02/01 | 6 | 260.25 | 8 | 259.75 | 258.50 | -2 | 10,886 | -0.02% |
|
| 2018/01/31 | 11 | 256.00 | 14 | 257.64 | 261.00 | -3 | 10,866 | -0.03% |
|
| 2018/01/30 | 10 | 257.95 | 9 | 259.56 | 252.00 | 1 | 10,866 | 0.01% |
|
| 2018/01/29 | 3 | 249.67 | 11 | 244.27 | 252.00 | -8 | 10,798 | -0.07% |
|
| 2018/01/26 | 10 | 239.40 | 10 | 239.10 | 239.50 | 0 | 10,843 | 0.00% |
|
| 2018/01/25 | 61 | 253.76 | 6 | 247.42 | 240.00 | 55 | 10,798 | 0.51% |
|
| 2018/01/24 | 8 | 247.75 | 5 | 248.10 | 249.50 | 3 | 10,780 | 0.03% |
|
| 2018/01/23 | 14.1 | 261.56 | 57 | 265.26 | 255.00 | -43 | 10,753 | -0.40% |
|
| 2018/01/22 | 10 | 260.35 | 9 | 258.00 | 269.50 | 1 | 10,826 | 0.01% |
|
| 2018/01/19 | 12 | 264.42 | 4 | 265.25 | 259.50 | 8 | 10,818 | 0.07% |
|
| 2018/01/18 | 5 | 274.60 | 11 | 275.05 | 272.50 | -6 | 10,773 | -0.06% |
|
| 2018/01/17 | 15 | 270.63 | 9 | 268.83 | 269.00 | 6 | 10,754 | 0.06% |
|
| 2018/01/16 | 4.1 | 270.22 | 2 | 266.50 | 269.00 | 2.1 | 10,768 | 0.02% |
|
| 2018/01/15 | 22 | 259.45 | 21 | 260.00 | 265.00 | 1 | 10,666 | 0.01% |
|
| 2018/01/12 | 17.6 | 257.33 | 12 | 260.04 | 252.50 | 5.6 | 10,467 | 0.05% |
|
| 2018/01/11 | 19 | 270.55 | 19 | 269.45 | 269.00 | 0 | 10,245 | 0.00% |
|
| 2018/01/10 | 14.1 | 273.56 | 7 | 276.43 | 270.00 | 7.1 | 10,133 | 0.07% |
|
| 2018/01/09 | 9 | 286.22 | 7 | 293.93 | 280.00 | 2 | 10,013 | 0.02% |
|
| 2018/01/08 | 4 | 300.13 | 5 | 301.10 | 299.00 | -1 | 9,879 | -0.01% |
|
| 2018/01/05 | 11 | 309.50 | 18 | 310.28 | 303.00 | -7 | 9,898 | -0.07% |
|
| 2018/01/04 | 4 | 304.00 | 4 | 303.50 | 303.50 | 0 | 9,955 | 0.00% |
|
| 2018/01/03 | 12.4 | 303.54 | 20 | 294.25 | 304.00 | -7.6 | 9,950 | -0.08% |
|
| 2018/01/02 | 14.5 | 279.90 | 6 | 278.67 | 283.00 | 8.5 | 9,872 | 0.09% |
|