券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
群益金鼎-桃園 券商分點個股進出
群益金鼎-桃園 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
|
| 2024/05/02 | 0.2 | 145.00 | 0 | 0.00 | 143.50 | 0.2 | 3,355 | 0.01% |
|
| 2024/04/30 | 2 | 147.25 | 3.1 | 148.63 | 146.00 | -1.1 | 3,387 | -0.03% |
|
| 2024/04/29 | 3 | 145.00 | 3 | 144.83 | 145.00 | 0 | 3,355 | 0.00% |
|
| 2024/04/24 | 0 | 0.00 | 1.1 | 144.55 | 145.00 | -1.1 | 3,330 | -0.03% |
|
| 2024/04/22 | 3.3 | 140.96 | 0.1 | 141.50 | 137.00 | 3.2 | 3,364 | 0.10% |
|
| 2024/04/19 | 0.4 | 137.13 | 0.1 | 141.33 | 140.00 | 0.3 | 3,365 | 0.01% |
|
| 2024/04/18 | 0 | 0.00 | 1 | 145.00 | 145.50 | -1 | 3,305 | -0.03% |
|
| 2024/04/17 | 1 | 143.50 | 0.1 | 145.00 | 143.50 | 0.9 | 3,315 | 0.03% |
|
| 2024/04/16 | 5.2 | 143.46 | 11 | 143.14 | 143.00 | -5.8 | 3,304 | -0.18% |
|
| 2024/04/15 | 0.2 | 148.00 | 12 | 148.13 | 147.00 | -11.8 | 3,283 | -0.36% |
|
| 2024/04/12 | 8 | 151.94 | 0 | 153.00 | 150.50 | 8 | 3,307 | 0.24% |
|
| 2024/04/11 | 18 | 154.78 | 34 | 152.29 | 154.50 | -16 | 3,291 | -0.49% |
|
| 2024/04/10 | 18 | 154.47 | 13.1 | 152.91 | 153.50 | 4.9 | 3,328 | 0.15% |
|
| 2024/04/09 | 4 | 147.88 | 8.1 | 147.75 | 148.50 | -4.1 | 3,360 | -0.12% |
|
| 2024/04/08 | 6 | 145.67 | 0 | 0.00 | 143.50 | 6 | 3,327 | 0.18% |
|
| 2024/04/03 | 3 | 147.18 | 0 | 0.00 | 147.50 | 3 | 3,286 | 0.09% |
|
| 2024/04/02 | 7 | 147.64 | 1 | 148.00 | 149.00 | 6 | 3,290 | 0.18% |
|
| 2024/04/01 | 2 | 149.00 | 0 | 0.00 | 148.00 | 2 | 3,291 | 0.06% |
|
| 2024/03/29 | 5 | 146.50 | 2 | 146.25 | 146.00 | 3 | 3,290 | 0.09% |
|
| 2024/03/28 | 0.1 | 146.50 | 0 | 0.00 | 145.50 | 0.1 | 3,312 | 0.00% |
|
| 2024/03/27 | 5 | 147.20 | 0 | 0.00 | 147.00 | 5 | 3,315 | 0.15% |
|
| 2024/03/26 | 6 | 149.67 | 2 | 149.50 | 149.00 | 4 | 3,324 | 0.12% |
|
| 2024/03/25 | 0 | 0.00 | 9 | 154.50 | 153.50 | -9 | 3,337 | -0.27% |
|
| 2024/03/22 | 4 | 153.25 | 2 | 152.50 | 153.50 | 2 | 3,451 | 0.06% |
|
| 2024/03/21 | 2 | 153.75 | 4 | 153.25 | 154.50 | -2 | 3,496 | -0.06% |
|
| 2024/03/20 | 5 | 155.00 | 0 | 154.50 | 153.00 | 5 | 3,576 | 0.14% |
|
| 2024/03/19 | 1.1 | 156.45 | 29.1 | 154.38 | 157.00 | -27.9 | 3,580 | -0.78% |
|
| 2024/03/18 | 1 | 147.50 | 1 | 148.00 | 149.00 | 0 | 3,510 | 0.00% |
|
| 2024/03/15 | 2 | 144.00 | 0 | 0.00 | 145.50 | 2 | 3,527 | 0.06% |
|
| 2024/03/14 | 13.1 | 146.69 | 1.4 | 146.14 | 145.50 | 11.7 | 3,504 | 0.33% |
|
| 2024/03/13 | 20.1 | 149.82 | 2 | 148.50 | 147.50 | 18.1 | 3,524 | 0.51% |
|
| 2024/03/12 | 4.5 | 151.89 | 1 | 152.50 | 153.00 | 3.5 | 3,528 | 0.10% |
|
| 2024/03/11 | 6 | 154.42 | 3 | 156.17 | 153.00 | 3 | 3,532 | 0.08% |
|
| 2024/03/08 | 9 | 154.28 | 8 | 154.75 | 153.00 | 1 | 3,645 | 0.03% |
|
| 2024/03/07 | 6 | 156.08 | 5.4 | 156.63 | 156.50 | 0.6 | 3,738 | 0.02% |
|
| 2024/03/06 | 7 | 152.71 | 4 | 153.88 | 152.50 | 3 | 3,665 | 0.08% |
|
| 2024/03/05 | 15 | 158.37 | 15 | 157.00 | 155.00 | 0 | 3,851 | 0.00% |
|
| 2024/03/04 | 5 | 156.00 | 13 | 156.04 | 156.00 | -8 | 3,876 | -0.21% |
|
| 2024/03/01 | 5.5 | 155.45 | 2.2 | 155.55 | 155.50 | 3.3 | 3,952 | 0.08% |
|
| 2024/02/29 | 1 | 152.00 | 0 | 152.00 | 152.00 | 1 | 4,142 | 0.02% |
|
| 2024/02/27 | 4 | 154.87 | 0 | 0.00 | 152.00 | 4 | 4,486 | 0.09% |
|
| 2024/02/26 | 7 | 156.29 | 2 | 156.00 | 157.00 | 5 | 4,737 | 0.11% |
|
| 2024/02/23 | 13 | 160.23 | 10 | 158.75 | 158.00 | 3 | 4,751 | 0.06% |
|
| 2024/02/22 | 1 | 161.50 | 13 | 161.42 | 162.50 | -12 | 4,741 | -0.25% |
|
| 2024/02/21 | 2 | 164.00 | 4 | 163.88 | 161.00 | -2 | 4,732 | -0.04% |
|
| 2024/02/20 | 6 | 159.25 | 7 | 160.43 | 161.00 | -1 | 4,712 | -0.02% |
|
| 2024/02/19 | 9 | 162.17 | 10 | 163.45 | 160.50 | -1 | 4,675 | -0.02% |
|
| 2024/02/16 | 4 | 157.50 | 5.5 | 157.55 | 157.50 | -1.5 | 4,620 | -0.03% |
|
| 2024/02/15 | 15.5 | 156.77 | 1 | 156.50 | 156.00 | 14.5 | 4,683 | 0.31% |
|
| 2024/02/05 | 4 | 159.13 | 3 | 160.50 | 159.50 | 1 | 4,758 | 0.02% |
|
| 2024/02/02 | 1 | 158.50 | 1 | 156.50 | 158.50 | 0 | 4,806 | 0.00% |
|
| 2024/01/31 | 6 | 155.42 | 8 | 155.88 | 155.00 | -2 | 4,873 | -0.04% |
|
| 2024/01/30 | 1 | 152.00 | 1 | 156.50 | 156.00 | 0 | 4,966 | 0.00% |
|
| 2024/01/29 | 3 | 154.33 | 7 | 157.21 | 155.50 | -4 | 5,030 | -0.08% |
|
| 2024/01/26 | 2 | 153.50 | 2 | 154.25 | 154.50 | 0 | 5,231 | 0.00% |
|
| 2024/01/25 | 1 | 151.00 | 0 | 0.00 | 151.00 | 1 | 5,359 | 0.02% |
|
| 2024/01/24 | 1 | 154.50 | 1 | 154.00 | 154.50 | 0 | 5,627 | 0.00% |
|
| 2024/01/23 | 2 | 150.25 | 3 | 150.67 | 151.00 | -1 | 6,409 | -0.02% |
|
| 2024/01/22 | 0 | 0.00 | 1 | 151.00 | 151.00 | -1 | 6,477 | -0.02% |
|
| 2024/01/17 | 18 | 149.39 | 15 | 146.33 | 146.00 | 3 | 6,639 | 0.05% |
|
| 2024/01/16 | 0 | 0.00 | 2 | 150.50 | 152.50 | -2 | 6,607 | -0.03% |
|
| 2024/01/15 | 6 | 150.00 | 5 | 150.90 | 151.00 | 1 | 6,614 | 0.02% |
|
| 2024/01/12 | 1 | 151.50 | 1 | 149.50 | 151.00 | 0 | 6,674 | 0.00% |
|
| 2024/01/11 | 1 | 150.50 | 0 | 0.00 | 150.50 | 1 | 6,724 | 0.01% |
|
| 2024/01/10 | 5 | 148.40 | 0 | 0.00 | 148.00 | 5 | 6,775 | 0.07% |
|
| 2024/01/09 | 7 | 150.00 | 5 | 150.00 | 149.00 | 2 | 6,851 | 0.03% |
|
| 2024/01/08 | 0 | 0.00 | 1 | 151.00 | 149.50 | -1 | 6,929 | -0.01% |
|
| 2024/01/04 | 7 | 145.29 | 7 | 145.86 | 146.00 | 0 | 6,933 | 0.00% |
|
| 2024/01/03 | 24.1 | 150.18 | 21 | 148.00 | 148.00 | 3.1 | 6,875 | 0.05% |
|
| 2024/01/02 | 10 | 157.50 | 10 | 156.00 | 156.00 | 0 | 6,836 | 0.00% |
|
| 2023/12/29 | 2 | 158.25 | 2 | 158.75 | 159.00 | 0 | 6,862 | 0.00% |
|
| 2023/12/28 | 15 | 157.70 | 14.1 | 157.50 | 157.50 | 0.9 | 6,899 | 0.01% |
|
| 2023/12/27 | 5 | 159.00 | 6.1 | 159.43 | 159.50 | -1.1 | 6,930 | -0.02% |
|
| 2023/12/25 | 0 | 0.00 | 1 | 158.00 | 157.50 | -1 | 7,028 | -0.01% |
|
| 2023/12/22 | 1 | 154.00 | 1 | 155.50 | 154.50 | 0 | 7,032 | 0.00% |
|
| 2023/12/21 | 0 | 0.00 | 10 | 151.50 | 152.00 | -10 | 7,027 | -0.14% |
|
| 2023/12/20 | 4.2 | 154.16 | 3 | 154.00 | 153.50 | 1.2 | 6,999 | 0.02% |
|
| 2023/12/19 | 17.1 | 157.07 | 5 | 153.50 | 153.50 | 12.1 | 6,969 | 0.17% |
|
| 2023/12/18 | 1.2 | 163.08 | 2 | 161.75 | 161.50 | -0.8 | 6,880 | -0.01% |
|
| 2023/12/15 | 0 | 0.00 | 1 | 170.00 | 170.00 | -1 | 6,817 | -0.01% |
|
| 2023/12/14 | 0 | 0.00 | 4 | 169.50 | 169.00 | -4 | 6,756 | -0.06% |
|
| 2023/12/13 | 4 | 166.88 | 6.1 | 166.84 | 167.00 | -2.1 | 6,777 | -0.03% |
|
| 2023/12/12 | 6 | 167.08 | 6 | 168.08 | 167.00 | 0 | 6,836 | 0.00% |
|
| 2023/12/08 | 2 | 168.00 | 2.1 | 167.55 | 167.50 | -0.1 | 6,802 | 0.00% |
|
| 2023/12/07 | 6 | 168.00 | 5 | 166.40 | 166.00 | 1 | 6,782 | 0.01% |
|
| 2023/12/06 | 0 | 170.00 | 1 | 169.50 | 170.00 | -1 | 6,750 | -0.01% |
|
| 2023/12/05 | 7.1 | 170.46 | 16.2 | 171.34 | 171.50 | -9 | 6,759 | -0.13% |
|
| 2023/12/04 | 4 | 169.75 | 5.1 | 174.40 | 169.50 | -1.1 | 6,704 | -0.02% |
|
| 2023/12/01 | 14 | 169.32 | 4 | 168.88 | 167.50 | 10 | 6,587 | 0.15% |
|
| 2023/11/30 | 21 | 170.95 | 22 | 168.89 | 172.00 | -1 | 6,610 | -0.02% |
|
| 2023/11/29 | 11.1 | 166.93 | 14.1 | 167.43 | 168.00 | -3 | 6,503 | -0.05% |
|
| 2023/11/28 | 4 | 161.63 | 3.4 | 163.00 | 163.50 | 0.7 | 6,526 | 0.01% |
|
| 2023/11/27 | 5.4 | 158.11 | 7.8 | 159.32 | 157.00 | -2.4 | 6,965 | -0.03% |
|
| 2023/11/24 | 30.4 | 168.07 | 27.3 | 165.33 | 167.00 | 3.2 | 6,829 | 0.05% |
|
| 2023/11/22 | 2 | 151.00 | 2 | 151.50 | 151.50 | 0 | 6,247 | 0.00% |
|
| 2023/11/21 | 2 | 152.00 | 1 | 153.00 | 153.00 | 1 | 6,253 | 0.02% |
|
| 2023/11/20 | 4.1 | 152.62 | 2 | 155.00 | 152.00 | 2.1 | 6,277 | 0.03% |
|
| 2023/11/17 | 1 | 152.00 | 0 | 0.00 | 152.50 | 1 | 6,286 | 0.02% |
|
| 2023/11/16 | 1 | 153.50 | 0 | 153.50 | 153.50 | 1 | 6,303 | 0.02% |
|
| 2023/11/15 | 5 | 154.00 | 12 | 154.71 | 154.50 | -7 | 6,332 | -0.11% |
|
| 2023/11/14 | 1.2 | 150.67 | 4 | 151.63 | 154.00 | -2.8 | 6,304 | -0.04% |
|
| 2023/11/13 | 18.2 | 153.97 | 2 | 158.50 | 152.00 | 16.2 | 6,369 | 0.25% |
|
| 2023/11/10 | 1 | 153.00 | 2 | 154.49 | 156.50 | -1 | 6,263 | -0.02% |
|
| 2023/11/09 | 3 | 154.33 | 7 | 154.50 | 154.50 | -4 | 6,241 | -0.06% |
|
| 2023/11/08 | 2 | 152.00 | 5 | 153.00 | 152.00 | -3 | 6,221 | -0.05% |
|
| 2023/11/07 | 6.7 | 153.07 | 0 | 0.00 | 153.00 | 6.7 | 6,276 | 0.11% |
|
| 2023/11/06 | 1 | 153.50 | 1 | 154.50 | 155.00 | 0 | 6,175 | 0.00% |
|
| 2023/11/03 | 9 | 154.66 | 12.1 | 154.08 | 150.50 | -3.1 | 6,090 | -0.05% |
|
| 2023/11/02 | 13.1 | 147.56 | 36.1 | 146.49 | 149.50 | -23 | 5,899 | -0.39% |
|
| 2023/11/01 | 35 | 148.54 | 3 | 148.00 | 147.00 | 32 | 5,764 | 0.56% |
|
| 2023/10/31 | 14 | 146.64 | 40.2 | 149.36 | 145.00 | -26.2 | 5,542 | -0.47% |
|
| 2023/10/30 | 0 | 0.00 | 5.2 | 140.00 | 140.00 | -5.2 | 4,808 | -0.11% |
|
| 2023/10/27 | 1 | 127.50 | 3 | 124.67 | 127.50 | -2 | 4,977 | -0.04% |
|
| 2023/10/26 | 6 | 123.83 | 2 | 121.50 | 121.00 | 4 | 4,942 | 0.08% |
|
| 2023/10/25 | 0 | 0.00 | 4 | 127.88 | 127.50 | -4 | 4,950 | -0.08% |
|
| 2023/10/23 | 1 | 126.50 | 15 | 125.00 | 125.50 | -14 | 5,039 | -0.28% |
|
| 2023/10/20 | 8.3 | 126.77 | 0 | 0.00 | 126.50 | 8.3 | 5,102 | 0.16% |
|
| 2023/10/18 | 1.3 | 136.60 | 0 | 0.00 | 134.00 | 1.3 | 5,171 | 0.02% |
|
| 2023/10/17 | 1.3 | 140.30 | 8 | 140.31 | 139.00 | -6.8 | 5,267 | -0.13% |
|
| 2023/10/16 | 0 | 139.00 | 5 | 137.80 | 138.00 | -5 | 5,362 | -0.09% |
|
| 2023/10/13 | 13 | 133.54 | 8 | 135.50 | 137.00 | 5 | 5,319 | 0.09% |
|
| 2023/10/12 | 1 | 134.00 | 0 | 0.00 | 134.50 | 1 | 5,329 | 0.02% |
|
| 2023/10/11 | 1.1 | 134.05 | 1 | 133.50 | 133.00 | 0.1 | 5,376 | 0.00% |
|
| 2023/10/06 | 12 | 136.33 | 16 | 135.25 | 134.50 | -4 | 5,465 | -0.07% |
|
| 2023/10/05 | 3 | 134.67 | 4 | 134.75 | 135.00 | -1 | 5,470 | -0.02% |
|
| 2023/10/04 | 1 | 133.50 | 0 | 0.00 | 134.50 | 1 | 5,497 | 0.02% |
|
| 2023/10/03 | 8 | 133.50 | 13 | 133.62 | 132.50 | -5 | 5,507 | -0.09% |
|
| 2023/10/02 | 0 | 134.50 | 11 | 133.27 | 134.50 | -11 | 5,573 | -0.20% |
|
| 2023/09/28 | 12 | 129.63 | 0 | 0.00 | 129.00 | 12 | 5,718 | 0.21% |
|
| 2023/09/27 | 10 | 130.95 | 3 | 131.00 | 130.50 | 7 | 5,746 | 0.12% |
|
| 2023/09/26 | 0 | 0.00 | 2 | 132.00 | 132.00 | -2 | 5,774 | -0.03% |
|
| 2023/09/25 | 1 | 135.50 | 0 | 0.00 | 135.50 | 1 | 5,790 | 0.02% |
|
| 2023/09/22 | 1 | 134.00 | 1 | 135.00 | 136.00 | 0 | 5,810 | 0.00% |
|
| 2023/09/21 | 8 | 135.19 | 10 | 135.10 | 135.00 | -2 | 5,844 | -0.03% |
|
| 2023/09/19 | 10.2 | 140.84 | 11 | 141.27 | 140.00 | -0.8 | 5,830 | -0.01% |
|
| 2023/09/18 | 4 | 144.63 | 5 | 145.80 | 144.00 | -1 | 5,842 | -0.02% |
|
| 2023/09/15 | 2 | 147.00 | 2 | 145.00 | 145.50 | 0 | 5,838 | 0.00% |
|
| 2023/09/14 | 0 | 0.00 | 2 | 142.00 | 142.50 | -2 | 5,779 | -0.03% |
|
| 2023/09/13 | 3 | 140.00 | 0 | 0.00 | 139.00 | 3 | 5,784 | 0.05% |
|
| 2023/09/12 | 1 | 140.50 | 6 | 139.92 | 139.50 | -5 | 5,816 | -0.09% |
|
| 2023/09/08 | 2 | 139.25 | 1.3 | 138.30 | 138.00 | 0.8 | 5,914 | 0.01% |
|
| 2023/09/07 | 11 | 143.82 | 14.2 | 144.85 | 143.00 | -3.2 | 5,929 | -0.05% |
|
| 2023/09/06 | 1 | 143.50 | 0 | 0.00 | 143.50 | 1 | 5,936 | 0.02% |
|
| 2023/09/05 | 5.5 | 142.00 | 2 | 142.00 | 143.00 | 3.5 | 5,980 | 0.06% |
|
| 2023/09/04 | 1 | 144.50 | 0 | 0.00 | 144.00 | 1 | 6,023 | 0.02% |
|
| 2023/09/01 | 2.3 | 143.80 | 0 | 0.00 | 140.50 | 2.3 | 6,125 | 0.04% |
|
| 2023/08/31 | 2.1 | 132.64 | 2 | 135.00 | 136.00 | 0.1 | 6,007 | 0.00% |
|
| 2023/08/30 | 0 | 0.00 | 1 | 134.00 | 134.00 | -1 | 5,511 | -0.02% |
|
| 2023/08/29 | 0.3 | 131.50 | 1 | 129.50 | 131.00 | -0.8 | 5,456 | -0.01% |
|
| 2023/08/28 | 2 | 130.00 | 2 | 131.50 | 129.50 | 0 | 5,422 | 0.00% |
|
| 2023/08/25 | 6 | 128.17 | 12 | 127.88 | 128.00 | -6 | 5,428 | -0.11% |
|
| 2023/08/24 | 6 | 129.58 | 1 | 130.50 | 129.50 | 5 | 5,412 | 0.09% |
|
| 2023/08/23 | 13.1 | 127.50 | 16 | 128.75 | 128.50 | -3 | 5,392 | -0.05% |
|
| 2023/08/22 | 6 | 129.17 | 0 | 0.00 | 128.50 | 6 | 5,365 | 0.11% |
|
| 2023/08/21 | 0 | 0.00 | 2 | 129.50 | 129.00 | -2 | 5,350 | -0.04% |
|
| 2023/08/18 | 1 | 131.50 | 10 | 131.75 | 132.00 | -9 | 5,331 | -0.17% |
|
| 2023/08/17 | 6 | 129.92 | 3 | 130.67 | 130.00 | 3 | 5,344 | 0.06% |
|
| 2023/08/16 | 1.2 | 136.09 | 4 | 134.50 | 135.50 | -2.8 | 5,261 | -0.05% |
|
| 2023/08/15 | 13 | 136.08 | 10 | 135.00 | 135.00 | 3 | 5,227 | 0.06% |
|
| 2023/08/14 | 1 | 138.50 | 0.1 | 138.50 | 138.50 | 1 | 5,183 | 0.02% |
|
| 2023/08/11 | 19 | 144.29 | 14 | 143.68 | 143.50 | 5 | 5,165 | 0.10% |
|
| 2023/08/10 | 4.2 | 148.86 | 0 | 0.00 | 150.50 | 4.2 | 5,128 | 0.08% |
|
| 2023/08/09 | 0 | 0.00 | 1 | 153.00 | 151.50 | -1 | 5,250 | -0.02% |
|
| 2023/08/08 | 7 | 151.14 | 0 | 0.00 | 151.00 | 7 | 5,248 | 0.13% |
|
| 2023/08/07 | 7 | 153.43 | 0 | 0.00 | 152.00 | 7 | 5,226 | 0.13% |
|
| 2023/08/04 | 10 | 154.55 | 9 | 154.56 | 154.50 | 1 | 5,214 | 0.02% |
|
| 2023/08/02 | 2 | 152.50 | 1 | 152.50 | 153.00 | 1 | 5,157 | 0.02% |
|
| 2023/08/01 | 22.2 | 153.31 | 7 | 149.86 | 150.00 | 15.2 | 5,078 | 0.30% |
|
| 2023/07/31 | 24 | 166.88 | 21 | 164.10 | 164.00 | 3 | 4,837 | 0.06% |
|
| 2023/07/28 | 4 | 167.25 | 0 | 0.00 | 166.50 | 4 | 4,759 | 0.08% |
|
| 2023/07/27 | 4 | 165.88 | 1 | 166.00 | 166.00 | 3 | 4,707 | 0.06% |
|
| 2023/07/26 | 6 | 164.00 | 13 | 163.31 | 162.50 | -7 | 4,712 | -0.15% |
|
| 2023/07/25 | 10 | 170.05 | 3 | 168.67 | 168.00 | 7 | 4,801 | 0.15% |
|
| 2023/07/24 | 22 | 176.50 | 15 | 172.60 | 172.50 | 7 | 4,784 | 0.15% |
|
| 2023/07/21 | 4 | 177.50 | 3.1 | 177.52 | 178.00 | 0.9 | 4,743 | 0.02% |
|
| 2023/07/20 | 1 | 180.00 | 6.6 | 178.55 | 177.50 | -5.6 | 4,731 | -0.12% |
|
| 2023/07/19 | 24 | 177.42 | 12 | 172.79 | 171.50 | 12 | 4,573 | 0.26% |
|
| 2023/07/18 | 18 | 173.50 | 18 | 174.50 | 174.50 | 0 | 4,427 | 0.00% |
|
| 2023/07/17 | 0 | 0.00 | 1 | 173.00 | 173.50 | -1 | 4,414 | -0.02% |
|
| 2023/07/14 | 8.3 | 177.29 | 3 | 178.00 | 176.50 | 5.3 | 4,411 | 0.12% |
|
| 2023/07/13 | 20.2 | 173.12 | 37 | 173.72 | 173.50 | -16.8 | 4,409 | -0.38% |
|
| 2023/07/12 | 11 | 170.95 | 9 | 170.44 | 170.50 | 2 | 4,324 | 0.05% |
|
| 2023/07/11 | 25 | 168.00 | 21 | 170.69 | 170.50 | 4 | 4,289 | 0.09% |
|
| 2023/07/10 | 15.8 | 168.54 | 1 | 168.00 | 167.00 | 14.8 | 4,272 | 0.35% |
|
| 2023/07/07 | 1 | 168.00 | 2 | 165.00 | 167.50 | -1 | 4,255 | -0.02% |
|
| 2023/07/06 | 11 | 173.50 | 23 | 173.37 | 171.50 | -12 | 4,203 | -0.29% |
|
| 2023/07/05 | 4 | 168.88 | 1 | 167.50 | 167.00 | 3 | 4,044 | 0.07% |
|
| 2023/07/04 | 1 | 168.00 | 5 | 167.80 | 168.00 | -4 | 3,990 | -0.10% |
|
| 2023/07/03 | 37.4 | 164.77 | 5 | 164.00 | 164.00 | 32.4 | 4,004 | 0.81% |
|
| 2023/06/30 | 17 | 164.18 | 16 | 164.19 | 164.00 | 1 | 4,017 | 0.02% |
|
| 2023/06/29 | 3 | 166.17 | 1 | 167.00 | 165.00 | 2 | 4,089 | 0.05% |
|
| 2023/06/27 | 8 | 166.88 | 8 | 166.94 | 166.00 | 0 | 4,471 | 0.00% |
|
| 2023/06/26 | 7 | 166.36 | 8 | 166.06 | 165.50 | -1 | 4,585 | -0.02% |
|
| 2023/06/21 | 8 | 170.06 | 4 | 170.38 | 170.00 | 4 | 4,663 | 0.09% |
|
| 2023/06/20 | 6 | 174.50 | 0 | 0.00 | 173.50 | 6 | 4,626 | 0.13% |
|
| 2023/06/16 | 0 | 0.00 | 1 | 181.50 | 179.50 | -1 | 4,641 | -0.02% |
|
| 2023/06/14 | 0 | 0.00 | 4 | 179.50 | 180.00 | -4 | 4,613 | -0.09% |
|
| 2023/06/13 | 1 | 176.50 | 1 | 180.00 | 176.00 | 0 | 4,556 | 0.00% |
|
| 2023/06/12 | 5 | 179.30 | 5.2 | 178.15 | 177.00 | -0.2 | 4,501 | 0.00% |
|
| 2023/06/09 | 6.2 | 174.65 | 7 | 175.93 | 175.50 | -0.8 | 4,419 | -0.02% |
|
| 2023/06/08 | 2.3 | 177.09 | 1.2 | 175.83 | 175.00 | 1.1 | 4,386 | 0.03% |
|
| 2023/06/07 | 0 | 0.00 | 18.4 | 176.07 | 177.00 | -18.4 | 4,363 | -0.42% |
|
| 2023/06/06 | 3.2 | 163.34 | 4 | 161.13 | 161.00 | -0.8 | 4,185 | -0.02% |
|
| 2023/06/05 | 0 | 0.00 | 1.2 | 164.83 | 164.00 | -1.2 | 4,202 | -0.03% |
|
| 2023/06/02 | 3 | 159.67 | 0 | 0.00 | 160.00 | 3 | 4,214 | 0.07% |
|
| 2023/06/01 | 1 | 157.50 | 0 | 0.00 | 158.00 | 1 | 4,268 | 0.02% |
|
| 2023/05/29 | 0 | 0.00 | 0.2 | 159.50 | 159.00 | -0.2 | 4,334 | 0.00% |
|
| 2023/05/26 | 0 | 0.00 | 6 | 155.25 | 155.00 | -6 | 4,342 | -0.14% |
|
| 2023/05/25 | 5 | 152.70 | 9 | 152.56 | 152.50 | -4 | 4,347 | -0.09% |
|
| 2023/05/24 | 4 | 153.38 | 0 | 0.00 | 153.00 | 4 | 4,359 | 0.09% |
|
| 2023/05/23 | 0 | 0.00 | 7.2 | 152.61 | 156.50 | -7.2 | 4,415 | -0.16% |
|
| 2023/05/22 | 18.2 | 148.50 | 5 | 150.00 | 150.00 | 13.2 | 4,418 | 0.30% |
|
| 2023/05/19 | 0 | 0.00 | 0.1 | 150.50 | 151.50 | -0.1 | 4,421 | 0.00% |
|
| 2023/05/18 | 0.1 | 150.00 | 5 | 150.50 | 150.50 | -5 | 4,460 | -0.11% |
|
| 2023/05/17 | 0 | 0.00 | 3.2 | 149.13 | 151.50 | -3.2 | 4,560 | -0.07% |
|
| 2023/05/16 | 0 | 0.00 | 1.2 | 146.83 | 148.00 | -1.2 | 4,586 | -0.03% |
|
| 2023/05/15 | 15.5 | 146.55 | 0 | 0.00 | 144.00 | 15.5 | 4,618 | 0.34% |
|
| 2023/05/11 | 3.2 | 159.75 | 3 | 159.17 | 157.00 | 0.2 | 4,784 | 0.00% |
|
| 2023/05/10 | 2 | 163.25 | 0 | 0.00 | 163.00 | 2 | 4,864 | 0.04% |
|
| 2023/05/08 | 0 | 0.00 | 2 | 167.50 | 166.50 | -2 | 5,034 | -0.04% |
|
| 2023/05/05 | 1 | 165.00 | 0 | 0.00 | 165.00 | 1 | 5,110 | 0.02% |
|
| 2023/05/03 | 2 | 164.50 | 0 | 0.00 | 163.50 | 2 | 5,295 | 0.04% |
|
| 2023/05/02 | 0 | 0.00 | 1 | 167.00 | 167.50 | -1 | 5,342 | -0.02% |
|
| 2023/04/28 | 4 | 162.65 | 1.2 | 160.50 | 163.50 | 2.8 | 5,481 | 0.05% |
|
| 2023/04/27 | 0 | 160.50 | 1 | 162.00 | 160.00 | -1 | 5,404 | -0.02% |
|
| 2023/04/26 | 4.4 | 161.00 | 0 | 0.00 | 160.00 | 4.4 | 5,480 | 0.08% |
|
| 2023/04/25 | 4.2 | 165.00 | 1 | 164.50 | 165.00 | 3.2 | 5,583 | 0.06% |
|
| 2023/04/24 | 2 | 171.00 | 5 | 171.00 | 170.50 | -3 | 5,698 | -0.05% |
|
| 2023/04/21 | 3 | 170.50 | 8 | 170.19 | 169.00 | -5 | 5,933 | -0.08% |
|
| 2023/04/20 | 2.2 | 174.91 | 1 | 174.00 | 173.00 | 1.2 | 6,205 | 0.02% |
|
| 2023/04/19 | 19.2 | 180.24 | 16 | 176.00 | 176.00 | 3.2 | 6,377 | 0.05% |
|
| 2023/04/18 | 5 | 183.90 | 5 | 182.50 | 182.00 | 0 | 6,430 | 0.00% |
|
| 2023/04/17 | 0 | 0.00 | 1 | 185.00 | 185.50 | -1 | 6,424 | -0.02% |
|
| 2023/04/14 | 21 | 182.24 | 20 | 183.13 | 183.00 | 1 | 6,413 | 0.02% |
|
| 2023/04/13 | 0.1 | 183.55 | 2 | 182.00 | 182.00 | -1.9 | 6,426 | -0.03% |
|
| 2023/04/12 | 15 | 184.17 | 12 | 183.54 | 183.50 | 3 | 6,422 | 0.05% |
|
| 2023/04/11 | 0 | 0.00 | 9 | 185.11 | 184.50 | -9 | 6,426 | -0.14% |
|
| 2023/04/10 | 0 | 0.00 | 3 | 184.00 | 185.00 | -3 | 6,388 | -0.05% |
|
| 2023/04/07 | 6 | 182.67 | 0 | 0.00 | 182.00 | 6 | 6,379 | 0.09% |
|
| 2023/04/06 | 0 | 0.00 | 9 | 183.06 | 184.50 | -9 | 6,335 | -0.14% |
|
| 2023/03/31 | 4 | 180.00 | 4 | 182.00 | 182.50 | 0 | 6,287 | 0.00% |
|
| 2023/03/30 | 3 | 179.50 | 1.1 | 181.00 | 181.50 | 2 | 6,254 | 0.03% |
|
| 2023/03/29 | 6.1 | 182.98 | 4 | 181.00 | 178.50 | 2.1 | 6,181 | 0.03% |
|
| 2023/03/28 | 8 | 181.19 | 10 | 183.90 | 186.00 | -2 | 5,953 | -0.03% |
|
| 2023/03/27 | 15.1 | 178.07 | 7.2 | 181.86 | 181.00 | 7.9 | 5,780 | 0.14% |
|
| 2023/03/24 | 15 | 175.47 | 24.2 | 179.23 | 179.50 | -9.2 | 5,711 | -0.16% |
|
| 2023/03/23 | 9 | 173.22 | 9 | 173.50 | 173.50 | 0 | 5,597 | 0.00% |
|
| 2023/03/22 | 1 | 172.00 | 1 | 173.00 | 171.50 | 0 | 5,604 | 0.00% |
|
| 2023/03/21 | 0 | 0.00 | 0.2 | 172.00 | 172.00 | -0.2 | 5,625 | 0.00% |
|
| 2023/03/20 | 5 | 171.50 | 6.2 | 172.61 | 171.00 | -1.2 | 5,601 | -0.02% |
|
| 2023/03/17 | 8 | 167.38 | 10 | 167.85 | 168.00 | -2 | 5,550 | -0.04% |
|
| 2023/03/16 | 1 | 165.50 | 0 | 0.00 | 165.50 | 1 | 5,513 | 0.02% |
|
| 2023/03/15 | 0 | 0.00 | 1 | 166.50 | 165.50 | -1 | 5,549 | -0.02% |
|
| 2023/03/14 | 5 | 164.30 | 1 | 164.00 | 162.50 | 4 | 5,550 | 0.07% |
|
| 2023/03/13 | 4 | 162.63 | 0 | 0.00 | 165.00 | 4 | 5,584 | 0.07% |
|
| 2023/03/10 | 8.1 | 166.18 | 0 | 0.00 | 164.50 | 8.1 | 5,589 | 0.14% |
|
| 2023/03/09 | 0 | 0.00 | 2 | 175.00 | 174.00 | -2 | 5,537 | -0.04% |
|
| 2023/03/08 | 2 | 176.50 | 0 | 177.00 | 176.50 | 2 | 5,521 | 0.04% |
|
| 2023/03/07 | 0 | 0.00 | 0.2 | 177.00 | 173.00 | -0.2 | 5,514 | 0.00% |
|
| 2023/03/06 | 0 | 0.00 | 4.2 | 174.16 | 175.50 | -4.2 | 5,485 | -0.08% |
|
| 2023/03/03 | 6.1 | 168.41 | 6 | 167.77 | 167.00 | 0.1 | 5,445 | 0.00% |
|
| 2023/03/01 | 9 | 166.00 | 5 | 166.50 | 166.50 | 4 | 5,585 | 0.07% |
|
| 2023/02/24 | 4 | 173.25 | 0 | 0.00 | 170.00 | 4 | 5,534 | 0.07% |
|
| 2023/02/23 | 1.2 | 172.75 | 1 | 175.00 | 174.50 | 0.2 | 5,504 | 0.00% |
|
| 2023/02/22 | 2 | 173.25 | 0 | 0.00 | 172.00 | 2 | 5,511 | 0.04% |
|
| 2023/02/21 | 1 | 182.00 | 0 | 0.00 | 177.00 | 1 | 5,501 | 0.02% |
|
| 2023/02/20 | 0 | 0.00 | 2.2 | 177.45 | 178.00 | -2.2 | 5,513 | -0.04% |
|
| 2023/02/17 | 1 | 173.00 | 3 | 173.00 | 173.00 | -2 | 5,504 | -0.04% |
|
| 2023/02/16 | 6 | 172.25 | 5 | 171.00 | 171.00 | 1 | 5,525 | 0.02% |
|
| 2023/02/15 | 2 | 174.00 | 2 | 174.50 | 173.00 | 0 | 5,596 | 0.00% |
|
| 2023/02/13 | 0.2 | 167.50 | 1.2 | 172.58 | 169.00 | -1 | 5,559 | -0.02% |
|
| 2023/02/10 | 4.4 | 165.02 | 3.8 | 169.29 | 171.00 | 0.6 | 5,535 | 0.01% |
|
| 2023/02/09 | 3.2 | 173.06 | 0 | 174.00 | 172.50 | 3.2 | 5,319 | 0.06% |
|
| 2023/02/08 | 0.4 | 173.50 | 3.2 | 176.22 | 175.50 | -2.8 | 5,338 | -0.05% |
|
| 2023/02/07 | 2 | 173.00 | 0 | 0.00 | 173.00 | 2 | 5,296 | 0.04% |
|
| 2023/02/06 | 4.9 | 177.51 | 0 | 178.00 | 176.00 | 4.9 | 5,253 | 0.09% |
|
| 2023/02/03 | 6.3 | 184.34 | 3 | 185.16 | 183.00 | 3.3 | 5,302 | 0.06% |
|
| 2023/02/02 | 3 | 189.00 | 3 | 187.83 | 187.50 | 0 | 5,419 | 0.00% |
|
| 2023/02/01 | 7.4 | 190.25 | 1 | 188.00 | 191.50 | 6.4 | 5,543 | 0.12% |
|
| 2023/01/30 | 1.1 | 187.21 | 6 | 191.25 | 194.00 | -5 | 5,495 | -0.09% |
|
| 2023/01/17 | 7 | 177.21 | 6 | 179.83 | 180.00 | 1 | 5,448 | 0.02% |
|
| 2023/01/16 | 5 | 176.20 | 6 | 176.08 | 179.00 | -1 | 5,451 | -0.02% |
|
| 2023/01/13 | 17 | 176.03 | 14 | 175.61 | 170.50 | 3 | 5,386 | 0.06% |
|
| 2023/01/12 | 6 | 181.92 | 6 | 180.75 | 183.50 | 0 | 5,283 | 0.00% |
|
| 2023/01/11 | 10 | 178.00 | 12 | 178.17 | 183.00 | -2 | 5,164 | -0.04% |
|
| 2023/01/10 | 13 | 173.42 | 18 | 173.31 | 176.00 | -5 | 5,045 | -0.10% |
|
| 2023/01/09 | 7 | 159.57 | 9 | 164.66 | 170.50 | -2 | 4,797 | -0.04% |
|
| 2023/01/06 | 3 | 153.83 | 7 | 152.00 | 155.00 | -4 | 4,662 | -0.09% |
|
| 2023/01/05 | 3 | 146.67 | 0 | 0.00 | 146.00 | 3 | 4,635 | 0.07% |
|
| 2023/01/04 | 0 | 0.00 | 2 | 143.50 | 143.00 | -2 | 4,643 | -0.04% |
|
| 2023/01/03 | 0 | 0.00 | 3 | 143.00 | 143.00 | -3 | 4,716 | -0.06% |
|
| 2022/12/30 | 6 | 139.00 | 0 | 0.00 | 136.50 | 6 | 4,778 | 0.13% |
|
| 2022/12/29 | 1 | 140.00 | 2 | 141.50 | 141.50 | -1 | 4,994 | -0.02% |
|
| 2022/12/28 | 6 | 140.17 | 8 | 140.00 | 140.00 | -2 | 5,058 | -0.04% |
|
| 2022/12/26 | 5 | 136.30 | 0 | 0.00 | 135.50 | 5 | 5,085 | 0.10% |
|
| 2022/12/23 | 0 | 0.00 | 3 | 136.50 | 138.00 | -3 | 5,193 | -0.06% |
|
| 2022/12/22 | 5 | 137.50 | 3 | 137.50 | 137.50 | 2 | 5,241 | 0.04% |
|
| 2022/12/20 | 5 | 144.00 | 11 | 141.14 | 137.00 | -6 | 5,293 | -0.11% |
|
| 2022/12/16 | 2 | 146.50 | 2 | 147.00 | 146.00 | 0 | 5,386 | 0.00% |
|
| 2022/12/13 | 12 | 149.92 | 0 | 0.00 | 148.50 | 12 | 5,411 | 0.22% |
|
| 2022/12/06 | 3 | 160.33 | 4 | 163.00 | 157.50 | -1 | 5,334 | -0.02% |
|
| 2022/12/05 | 5 | 164.60 | 1 | 165.00 | 163.00 | 4 | 5,329 | 0.08% |
|
| 2022/12/02 | 2 | 165.25 | 6 | 165.50 | 164.50 | -4 | 5,278 | -0.08% |
|
| 2022/12/01 | 3 | 159.83 | 1 | 162.00 | 162.50 | 2 | 5,249 | 0.04% |
|
| 2022/11/30 | 2 | 155.75 | 2 | 155.50 | 156.00 | 0 | 5,218 | 0.00% |
|
| 2022/11/29 | 3 | 155.33 | 10.1 | 155.00 | 155.00 | -7.1 | 5,224 | -0.14% |
|
| 2022/11/28 | 3 | 158.83 | 1 | 159.50 | 159.50 | 2 | 5,255 | 0.04% |
|
| 2022/11/25 | 0 | 0.00 | 2 | 163.00 | 158.50 | -2 | 5,388 | -0.04% |
|
| 2022/11/24 | 18 | 162.33 | 8 | 161.75 | 162.50 | 10 | 5,463 | 0.18% |
|
| 2022/11/23 | 14 | 155.82 | 2.1 | 155.95 | 157.00 | 11.9 | 5,314 | 0.22% |
|
| 2022/11/22 | 0 | 0.00 | 0.5 | 150.00 | 153.50 | -0.5 | 5,319 | -0.01% |
|
| 2022/11/21 | 2 | 154.00 | 2 | 152.00 | 152.50 | 0 | 5,329 | 0.00% |
|
| 2022/11/18 | 1 | 157.50 | 1 | 156.00 | 156.00 | 0 | 5,325 | 0.00% |
|
| 2022/11/17 | 0 | 0.00 | 1 | 154.50 | 158.00 | -1 | 5,309 | -0.02% |
|
| 2022/11/16 | 3 | 151.50 | 13 | 154.58 | 156.00 | -10 | 5,273 | -0.19% |
|
| 2022/11/15 | 2 | 153.00 | 7 | 152.57 | 154.50 | -5 | 5,199 | -0.10% |
|
| 2022/11/14 | 17 | 152.09 | 18 | 149.50 | 152.00 | -1 | 5,180 | -0.02% |
|
| 2022/11/11 | 5 | 144.80 | 6 | 147.33 | 146.50 | -1 | 5,134 | -0.02% |
|
| 2022/11/10 | 0 | 0.00 | 14 | 141.00 | 142.00 | -14 | 5,007 | -0.28% |
|
| 2022/11/09 | 24 | 137.96 | 18 | 140.78 | 141.00 | 6 | 4,990 | 0.12% |
|
| 2022/11/08 | 13 | 134.88 | 13 | 134.31 | 134.00 | 0 | 4,925 | 0.00% |
|
| 2022/11/07 | 9 | 129.39 | 36 | 133.01 | 133.00 | -27 | 4,884 | -0.55% |
|
| 2022/11/04 | 4 | 127.50 | 4 | 128.48 | 128.50 | 0 | 4,849 | 0.00% |
|
| 2022/11/03 | 1 | 126.00 | 3 | 126.50 | 129.50 | -2 | 4,785 | -0.04% |
|
| 2022/11/02 | 2 | 126.25 | 2 | 126.25 | 126.50 | 0 | 4,750 | 0.00% |
|
| 2022/11/01 | 11 | 123.41 | 12 | 124.21 | 124.00 | -1 | 4,722 | -0.02% |
|
| 2022/10/31 | 8 | 114.31 | 5.2 | 115.55 | 122.00 | 2.8 | 4,630 | 0.06% |
|
| 2022/10/28 | 2.3 | 110.00 | 2 | 114.25 | 114.00 | 0.3 | 4,484 | 0.01% |
|
| 2022/10/26 | 5 | 114.00 | 7 | 114.71 | 115.00 | -2 | 4,321 | -0.05% |
|
| 2022/10/25 | 9.4 | 117.22 | 3 | 115.00 | 115.00 | 6.4 | 4,258 | 0.15% |
|
| 2022/10/24 | 5 | 125.00 | 5 | 124.00 | 125.00 | 0 | 4,231 | 0.00% |
|
| 2022/10/21 | 1 | 126.00 | 2 | 121.25 | 121.50 | -1 | 4,304 | -0.02% |
|
| 2022/10/19 | 0 | 0.00 | 2 | 129.00 | 127.00 | -2 | 4,490 | -0.04% |
|
| 2022/10/18 | 7 | 126.14 | 5 | 127.90 | 128.00 | 2 | 4,502 | 0.04% |
|
| 2022/10/17 | 0 | 0.00 | 1 | 129.50 | 131.50 | -1 | 4,413 | -0.02% |
|
| 2022/10/14 | 0 | 0.00 | 1 | 128.00 | 128.50 | -1 | 4,445 | -0.02% |
|
| 2022/10/13 | 1 | 122.50 | 3 | 122.50 | 123.00 | -2 | 4,393 | -0.05% |
|
| 2022/10/11 | 12 | 124.50 | 0 | 0.00 | 119.00 | 12 | 4,282 | 0.28% |
|
| 2022/10/07 | 14.1 | 127.51 | 2 | 130.25 | 127.00 | 12.1 | 4,233 | 0.29% |
|
| 2022/10/06 | 25 | 132.02 | 24.1 | 132.68 | 131.50 | 0.9 | 4,182 | 0.02% |
|
| 2022/10/05 | 0 | 0.00 | 1.9 | 137.37 | 140.00 | -1.9 | 3,972 | -0.05% |
|
| 2022/10/03 | 5 | 123.50 | 5 | 123.50 | 123.50 | 0 | 3,958 | 0.00% |
|
| 2022/09/30 | 4 | 121.13 | 11 | 121.45 | 123.50 | -7 | 3,964 | -0.18% |
|
| 2022/09/29 | 6.1 | 125.53 | 10 | 123.25 | 123.00 | -3.9 | 3,916 | -0.10% |
|
| 2022/09/28 | 3.1 | 127.70 | 1 | 129.00 | 126.00 | 2.1 | 3,929 | 0.05% |
|
| 2022/09/27 | 0 | 0.00 | 5 | 136.00 | 136.00 | -5 | 3,895 | -0.13% |
|
| 2022/09/26 | 2.1 | 137.81 | 0 | 0.00 | 135.50 | 2.1 | 3,919 | 0.05% |
|
| 2022/09/23 | 3 | 144.00 | 3 | 140.50 | 144.00 | 0 | 3,936 | 0.00% |
|
| 2022/09/22 | 19.1 | 146.32 | 0 | 0.00 | 146.00 | 19.1 | 3,865 | 0.49% |
|
| 2022/09/21 | 6 | 153.75 | 3 | 154.50 | 155.00 | 3 | 3,778 | 0.08% |
|
| 2022/09/20 | 20 | 157.98 | 18 | 156.42 | 156.50 | 2 | 3,785 | 0.05% |
|
| 2022/09/19 | 2 | 158.50 | 0 | 0.00 | 158.50 | 2 | 3,792 | 0.05% |
|
| 2022/09/16 | 7 | 159.50 | 0 | 0.00 | 159.50 | 7 | 3,808 | 0.18% |
|
| 2022/09/15 | 5 | 161.50 | 5 | 163.50 | 163.50 | 0 | 3,800 | 0.00% |
|
| 2022/09/13 | 5 | 166.50 | 0 | 0.00 | 165.50 | 5 | 3,825 | 0.13% |
|
| 2022/09/12 | 15 | 166.37 | 15 | 166.00 | 166.00 | 0 | 3,850 | 0.00% |
|
| 2022/09/08 | 7 | 160.86 | 9 | 163.00 | 163.00 | -2 | 3,871 | -0.05% |
|
| 2022/09/07 | 1 | 155.50 | 1 | 158.50 | 159.00 | 0 | 3,887 | 0.00% |
|
| 2022/09/05 | 0 | 0.00 | 2 | 161.25 | 161.00 | -2 | 3,918 | -0.05% |
|
| 2022/09/02 | 7 | 162.93 | 30 | 162.55 | 165.00 | -23 | 3,940 | -0.58% |
|
| 2022/08/31 | 1 | 177.50 | 7 | 171.14 | 178.50 | -6 | 3,774 | -0.16% |
|
| 2022/08/30 | 3 | 162.83 | 1 | 163.50 | 162.50 | 2 | 3,705 | 0.05% |
|
| 2022/08/29 | 7 | 161.50 | 3 | 160.50 | 160.50 | 4 | 3,759 | 0.11% |
|
| 2022/08/24 | 16 | 169.81 | 16 | 166.81 | 166.00 | 0 | 4,011 | 0.00% |
|
| 2022/08/23 | 2 | 171.50 | 0 | 0.00 | 170.50 | 2 | 4,178 | 0.05% |
|
| 2022/08/19 | 0 | 174.50 | 0 | 0.00 | 174.00 | 0 | 4,424 | 0.00% |
|
| 2022/08/18 | 15 | 171.97 | 15 | 170.80 | 170.00 | 0 | 4,416 | 0.00% |
|
| 2022/08/17 | 5 | 175.10 | 6.9 | 175.88 | 176.50 | -1.9 | 4,374 | -0.04% |
|
| 2022/08/16 | 5 | 177.00 | 5 | 174.00 | 174.00 | 0 | 4,372 | 0.00% |
|
| 2022/08/15 | 0 | 0.00 | 1 | 176.00 | 176.50 | -1 | 4,347 | -0.02% |
|
| 2022/08/12 | 1.1 | 171.43 | 3 | 170.50 | 173.50 | -2 | 4,307 | -0.05% |
|
| 2022/08/11 | 11 | 165.36 | 15 | 167.00 | 167.50 | -4 | 4,296 | -0.09% |
|
| 2022/08/10 | 3.1 | 162.13 | 2 | 162.00 | 162.00 | 1.1 | 4,311 | 0.03% |
|
| 2022/08/09 | 20 | 164.83 | 9 | 164.00 | 164.00 | 11 | 4,338 | 0.25% |
|
| 2022/08/08 | 14 | 164.61 | 3 | 164.50 | 167.00 | 11 | 4,333 | 0.25% |
|
| 2022/08/05 | 7 | 161.21 | 5 | 165.00 | 165.00 | 2 | 4,327 | 0.05% |
|
| 2022/08/04 | 5 | 158.70 | 4 | 159.75 | 161.00 | 1 | 4,311 | 0.02% |
|
| 2022/08/03 | 3 | 156.00 | 3 | 157.00 | 157.00 | 0 | 4,263 | 0.00% |
|
| 2022/08/01 | 5 | 156.00 | 5 | 158.20 | 158.50 | 0 | 4,240 | 0.00% |
|
| 2022/07/29 | 4 | 153.75 | 7 | 156.64 | 159.00 | -3 | 4,244 | -0.07% |
|
| 2022/07/28 | 3 | 156.17 | 5 | 156.50 | 157.00 | -2 | 4,189 | -0.05% |
|
| 2022/07/27 | 11.2 | 152.67 | 3 | 152.33 | 153.00 | 8.2 | 4,114 | 0.20% |
|
| 2022/07/26 | 7.2 | 169.44 | 4 | 169.88 | 168.50 | 3.2 | 3,994 | 0.08% |
|
| 2022/07/25 | 0.2 | 181.50 | 5 | 180.50 | 179.50 | -4.8 | 4,059 | -0.12% |
|
| 2022/07/22 | 2.3 | 188.61 | 0 | 0.00 | 185.00 | 2.3 | 4,026 | 0.06% |
|
| 2022/07/21 | 1 | 188.50 | 3 | 187.00 | 188.50 | -2 | 4,019 | -0.05% |
|
| 2022/07/20 | 5 | 182.00 | 2 | 182.00 | 181.00 | 3 | 3,960 | 0.08% |
|
| 2022/07/19 | 1 | 180.00 | 1 | 179.00 | 179.00 | 0 | 3,951 | 0.00% |
|
| 2022/07/15 | 0.1 | 175.00 | 0 | 0.00 | 176.00 | 0.1 | 3,980 | 0.00% |
|
| 2022/07/14 | 4 | 170.75 | 4 | 168.63 | 174.50 | 0 | 3,970 | 0.00% |
|
| 2022/07/13 | 10.3 | 167.90 | 9 | 167.17 | 166.50 | 1.3 | 3,941 | 0.03% |
|
| 2022/07/12 | 6.3 | 161.29 | 6 | 162.50 | 165.00 | 0.3 | 3,903 | 0.01% |
|
| 2022/07/11 | 0 | 0.00 | 3 | 172.33 | 169.50 | -3 | 3,813 | -0.08% |
|
| 2022/07/08 | 5 | 169.00 | 1 | 173.50 | 171.50 | 4 | 3,795 | 0.11% |
|
| 2022/07/07 | 2 | 160.01 | 2 | 161.50 | 162.00 | 0 | 3,757 | 0.00% |
|
| 2022/07/06 | 1 | 165.01 | 0 | 0.00 | 161.50 | 1 | 3,713 | 0.03% |
|
| 2022/07/05 | 5 | 177.00 | 5 | 178.00 | 178.00 | 0 | 3,657 | 0.00% |
|
| 2022/07/04 | 3 | 178.83 | 2 | 175.75 | 173.50 | 1 | 3,675 | 0.03% |
|
| 2022/07/01 | 5 | 193.49 | 7 | 185.64 | 185.50 | -2 | 3,694 | -0.05% |
|
| 2022/06/30 | 2 | 194.75 | 1.2 | 194.08 | 192.50 | 0.8 | 3,690 | 0.02% |
|
| 2022/06/28 | 0 | 0.00 | 1 | 202.00 | 201.00 | -1 | 3,750 | -0.03% |
|
| 2022/06/27 | 7 | 208.29 | 7 | 209.43 | 209.00 | 0 | 3,814 | 0.00% |
|
| 2022/06/24 | 3 | 201.50 | 7 | 204.00 | 204.00 | -4 | 3,791 | -0.11% |
|
| 2022/06/23 | 2 | 200.50 | 1 | 202.00 | 200.50 | 1 | 3,808 | 0.03% |
|
| 2022/06/22 | 2.2 | 200.77 | 1 | 201.00 | 199.50 | 1.2 | 3,864 | 0.03% |
|
| 2022/06/21 | 6 | 206.42 | 5 | 212.00 | 211.00 | 1 | 3,831 | 0.03% |
|
| 2022/06/20 | 4 | 202.38 | 4 | 203.38 | 203.00 | 0 | 3,800 | 0.00% |
|
| 2022/06/17 | 4 | 205.88 | 0 | 0.00 | 203.00 | 4 | 3,753 | 0.11% |
|
| 2022/06/16 | 5 | 221.00 | 5 | 212.00 | 212.00 | 0 | 3,709 | 0.00% |
|
| 2022/06/15 | 0 | 0.00 | 1 | 218.50 | 218.50 | -1 | 3,710 | -0.03% |
|
| 2022/06/14 | 5 | 209.20 | 1 | 218.00 | 218.00 | 4 | 3,700 | 0.11% |
|
| 2022/06/13 | 6.3 | 219.12 | 0 | 0.00 | 215.00 | 6.3 | 3,654 | 0.17% |
|
| 2022/06/10 | 2 | 226.50 | 4 | 225.63 | 228.00 | -2 | 3,624 | -0.06% |
|
| 2022/06/09 | 6 | 225.50 | 4 | 225.00 | 225.00 | 2 | 3,603 | 0.06% |
|
| 2022/06/08 | 4 | 225.13 | 0 | 0.00 | 223.00 | 4 | 3,583 | 0.11% |
|
| 2022/06/07 | 3.3 | 229.19 | 1 | 229.00 | 228.00 | 2.3 | 3,544 | 0.06% |
|
| 2022/06/06 | 3 | 230.83 | 9 | 232.33 | 234.00 | -6 | 3,492 | -0.17% |
|
| 2022/06/02 | 2 | 222.50 | 0 | 0.00 | 221.00 | 2 | 3,334 | 0.06% |
|
| 2022/06/01 | 4 | 227.38 | 4 | 227.00 | 227.00 | 0 | 3,312 | 0.00% |
|
| 2022/05/31 | 5.2 | 224.28 | 16 | 228.16 | 225.00 | -10.8 | 3,214 | -0.34% |
|
| 2022/05/30 | 6 | 216.00 | 3 | 217.33 | 218.00 | 3 | 3,035 | 0.10% |
|
| 2022/05/27 | 0.1 | 216.50 | 5.1 | 212.30 | 217.00 | -5 | 2,889 | -0.17% |
|
| 2022/05/26 | 0 | 0.00 | 3 | 198.50 | 199.00 | -3 | 2,781 | -0.11% |
|
| 2022/05/24 | 20 | 195.55 | 15 | 192.17 | 192.00 | 5 | 2,796 | 0.18% |
|
| 2022/05/23 | 9 | 198.83 | 11 | 200.27 | 200.50 | -2 | 2,778 | -0.07% |
|
| 2022/05/19 | 5 | 198.00 | 5 | 198.50 | 198.50 | 0 | 2,822 | 0.00% |
|
| 2022/05/18 | 10 | 205.70 | 10 | 205.60 | 205.50 | 0 | 2,792 | 0.00% |
|
| 2022/05/17 | 6 | 201.00 | 7 | 204.86 | 205.00 | -1 | 2,753 | -0.04% |
|
| 2022/05/16 | 18 | 197.47 | 18 | 196.50 | 196.50 | 0 | 2,736 | 0.00% |
|
| 2022/05/13 | 5 | 191.00 | 5 | 198.00 | 198.00 | 0 | 2,745 | 0.00% |
|
| 2022/05/12 | 12 | 191.13 | 12 | 189.17 | 189.00 | 0 | 2,816 | 0.00% |
|
| 2022/05/11 | 6 | 194.92 | 7 | 194.43 | 194.00 | -1 | 2,891 | -0.03% |
|
| 2022/05/10 | 7 | 191.21 | 7 | 193.50 | 193.50 | 0 | 2,910 | 0.00% |
|
| 2022/05/09 | 1 | 195.50 | 0 | 0.00 | 193.50 | 1 | 2,914 | 0.03% |
|
| 2022/05/06 | 5 | 196.40 | 10 | 198.30 | 198.50 | -5 | 2,896 | -0.17% |
|
| 2022/05/05 | 7 | 198.43 | 8 | 198.19 | 198.50 | -1 | 2,864 | -0.03% |
|
| 2022/05/04 | 3 | 192.17 | 3 | 193.50 | 193.50 | 0 | 2,809 | 0.00% |
|
| 2022/05/03 | 13 | 194.65 | 3 | 194.67 | 195.00 | 10 | 2,752 | 0.36% |
|
| 2022/04/29 | 10.1 | 198.73 | 3 | 196.50 | 195.50 | 7.1 | 2,666 | 0.27% |
|
| 2022/04/28 | 3 | 213.17 | 0 | 0.00 | 211.00 | 3 | 2,515 | 0.12% |
|
| 2022/04/27 | 1 | 213.00 | 0 | 0.00 | 214.00 | 1 | 2,511 | 0.04% |
|
| 2022/04/26 | 3 | 220.33 | 0 | 0.00 | 217.00 | 3 | 2,525 | 0.12% |
|
| 2022/04/25 | 0.3 | 222.00 | 1 | 221.50 | 221.50 | -0.7 | 2,546 | -0.03% |
|
| 2022/04/22 | 1 | 227.02 | 1 | 229.50 | 226.00 | 0 | 2,586 | 0.00% |
|
| 2022/04/21 | 2 | 231.75 | 3 | 232.67 | 233.00 | -1 | 2,559 | -0.04% |
|
| 2022/04/20 | 1 | 230.91 | 0 | 0.00 | 228.00 | 1 | 2,561 | 0.04% |
|
| 2022/04/19 | 0 | 0.00 | 1 | 228.50 | 228.50 | -1 | 2,616 | -0.04% |
|
| 2022/04/15 | 1 | 228.50 | 0 | 0.00 | 230.00 | 1 | 2,669 | 0.04% |
|
| 2022/04/14 | 2 | 230.00 | 2 | 230.00 | 230.00 | 0 | 2,728 | 0.00% |
|
| 2022/04/12 | 1.2 | 230.50 | 3 | 232.00 | 231.00 | -1.8 | 2,835 | -0.06% |
|
| 2022/04/11 | 3.3 | 233.65 | 8 | 233.00 | 233.00 | -4.7 | 2,837 | -0.17% |
|
| 2022/04/08 | 1.2 | 241.42 | 0 | 0.00 | 240.50 | 1.2 | 2,810 | 0.04% |
|
| 2022/04/07 | 4.1 | 247.71 | 4 | 248.00 | 243.00 | 0.1 | 2,792 | 0.00% |
|
| 2022/04/06 | 2 | 256.25 | 0 | 0.00 | 258.00 | 2 | 2,719 | 0.07% |
|
| 2022/04/01 | 3.3 | 258.18 | 3 | 260.00 | 263.00 | 0.3 | 2,668 | 0.01% |
|
| 2022/03/31 | 1 | 265.00 | 0 | 0.00 | 266.00 | 1 | 2,618 | 0.04% |
|
| 2022/03/30 | 17.3 | 268.33 | 6 | 268.42 | 271.50 | 11.3 | 2,593 | 0.43% |
|
| 2022/03/25 | 6 | 283.17 | 1 | 282.50 | 280.50 | 5 | 2,552 | 0.20% |
|
| 2022/03/24 | 1 | 288.00 | 0 | 0.00 | 293.00 | 1 | 2,506 | 0.04% |
|
| 2022/03/23 | 4 | 294.00 | 4 | 292.50 | 292.50 | 0 | 2,546 | 0.00% |
|
| 2022/03/22 | 3 | 292.00 | 3 | 292.83 | 292.50 | 0 | 2,582 | 0.00% |
|
| 2022/03/21 | 0 | 0.00 | 0 | 294.50 | 291.50 | 0 | 2,668 | 0.00% |
|
| 2022/03/18 | 3 | 290.83 | 3 | 292.50 | 292.50 | 0 | 2,737 | 0.00% |
|
| 2022/03/17 | 1 | 295.50 | 4 | 295.50 | 296.50 | -3 | 2,857 | -0.10% |
|
| 2022/03/15 | 0 | 0.00 | 6 | 285.33 | 285.50 | -6 | 3,040 | -0.20% |
|
| 2022/03/14 | 0 | 0.00 | 1 | 288.00 | 289.00 | -1 | 3,050 | -0.03% |
|
| 2022/03/10 | 1 | 297.50 | 0 | 0.00 | 295.50 | 1 | 3,066 | 0.03% |
|
| 2022/03/09 | 3 | 285.83 | 1 | 287.00 | 286.50 | 2 | 3,078 | 0.06% |
|
| 2022/03/08 | 1 | 286.04 | 0.3 | 292.00 | 286.00 | 0.8 | 3,107 | 0.02% |
|
| 2022/03/07 | 5 | 293.20 | 3 | 293.33 | 292.50 | 2 | 3,105 | 0.06% |
|
| 2022/03/04 | 6.5 | 304.46 | 3 | 304.00 | 303.00 | 3.5 | 3,178 | 0.11% |
|
| 2022/03/02 | 1 | 309.50 | 1 | 306.50 | 309.50 | 0 | 3,340 | 0.00% |
|
| 2022/03/01 | 1 | 307.00 | 2 | 307.50 | 308.00 | -1 | 3,340 | -0.03% |
|
| 2022/02/25 | 1 | 304.50 | 0 | 0.00 | 302.00 | 1 | 3,351 | 0.03% |
|
| 2022/02/24 | 2 | 303.50 | 1 | 305.50 | 302.50 | 1 | 3,345 | 0.03% |
|
| 2022/02/22 | 2 | 312.00 | 2 | 310.00 | 310.00 | 0 | 3,353 | 0.00% |
|
| 2022/02/21 | 1 | 316.00 | 0 | 0.00 | 321.00 | 1 | 3,347 | 0.03% |
|
| 2022/02/18 | 1 | 311.13 | 0 | 0.00 | 316.00 | 1 | 3,386 | 0.03% |
|
| 2022/02/17 | 1 | 315.05 | 0 | 0.00 | 318.00 | 1 | 3,428 | 0.03% |
|
| 2022/02/16 | 2 | 315.00 | 2 | 316.00 | 316.00 | 0 | 3,422 | 0.00% |
|
| 2022/02/15 | 3 | 308.17 | 2 | 307.00 | 308.00 | 1 | 3,405 | 0.03% |
|
| 2022/02/14 | 2 | 311.00 | 0 | 0.00 | 312.50 | 2 | 3,376 | 0.06% |
|
| 2022/02/11 | 13.6 | 327.80 | 2 | 321.25 | 320.00 | 11.6 | 3,274 | 0.35% |
|
| 2022/02/10 | 2 | 337.00 | 2 | 341.00 | 341.00 | 0 | 3,178 | 0.00% |
|
| 2022/02/09 | 3 | 334.33 | 3 | 338.00 | 344.00 | 0 | 3,185 | 0.00% |
|
| 2022/01/26 | 1 | 335.50 | 0 | 0.00 | 335.50 | 1 | 3,278 | 0.03% |
|
| 2022/01/25 | 2 | 337.00 | 0 | 0.00 | 336.00 | 2 | 3,345 | 0.06% |
|
| 2022/01/24 | 0 | 331.00 | 0 | 0.00 | 343.50 | 0 | 3,423 | 0.00% |
|
| 2022/01/18 | 5 | 346.20 | 3 | 346.67 | 344.50 | 2 | 3,822 | 0.05% |
|
| 2022/01/17 | 1 | 340.50 | 1 | 337.00 | 340.50 | 0 | 3,781 | 0.00% |
|
| 2022/01/14 | 2.1 | 330.04 | 0 | 0.00 | 331.00 | 2.1 | 3,745 | 0.06% |
|
| 2022/01/13 | 1 | 335.00 | 2 | 336.00 | 336.00 | -1 | 3,734 | -0.03% |
|
| 2022/01/12 | 1 | 333.00 | 1.2 | 335.28 | 337.00 | -0.2 | 3,739 | 0.00% |
|
| 2022/01/11 | 0.5 | 343.00 | 0 | 0.00 | 343.00 | 0.5 | 3,665 | 0.01% |
|
| 2022/01/10 | 2 | 348.00 | 3 | 350.00 | 354.50 | -1 | 3,617 | -0.03% |
|
| 2022/01/07 | 6.3 | 358.89 | 1 | 365.97 | 355.00 | 5.3 | 3,593 | 0.15% |
|
| 2022/01/06 | 0 | 376.25 | 0.1 | 377.00 | 375.00 | 0 | 3,528 | 0.00% |
|
| 2022/01/05 | 3.1 | 379.23 | 1.2 | 384.92 | 385.50 | 1.9 | 3,486 | 0.05% |
|
| 2022/01/04 | 0 | 0.00 | 1 | 377.50 | 379.50 | -1 | 3,406 | -0.03% |
|
| 2022/01/03 | 0 | 0.00 | 0.1 | 373.00 | 372.00 | -0.1 | 3,396 | 0.00% |
|
| 2021/12/30 | 0.1 | 375.50 | 0 | 0.00 | 374.50 | 0.1 | 3,401 | 0.00% |
|
| 2021/12/27 | 2 | 370.00 | 3 | 372.33 | 371.00 | -1 | 3,415 | -0.03% |
|
| 2021/12/24 | 1 | 371.00 | 0 | 0.00 | 370.00 | 1 | 3,423 | 0.03% |
|
| 2021/12/23 | 4 | 374.25 | 4.1 | 372.07 | 372.50 | -0.1 | 3,422 | 0.00% |
|
| 2021/12/22 | 1 | 375.00 | 0 | 0.00 | 376.00 | 1 | 3,471 | 0.03% |
|
| 2021/12/21 | 0.2 | 371.50 | 0 | 0.00 | 380.00 | 0.2 | 3,471 | 0.01% |
|
| 2021/12/20 | 1 | 370.00 | 0 | 0.00 | 367.00 | 1 | 3,446 | 0.03% |
|
| 2021/12/17 | 1.1 | 377.82 | 0 | 0.00 | 376.00 | 1.1 | 3,419 | 0.03% |
|
| 2021/12/15 | 3 | 389.00 | 3.2 | 388.58 | 380.50 | -0.2 | 3,368 | -0.01% |
|
| 2021/12/14 | 1 | 384.50 | 2 | 381.00 | 385.00 | -1 | 3,329 | -0.03% |
|
| 2021/12/13 | 4 | 387.50 | 6.2 | 388.65 | 382.50 | -2.2 | 3,263 | -0.07% |
|
| 2021/12/10 | 3 | 371.83 | 2 | 372.25 | 374.00 | 1 | 3,130 | 0.03% |
|
| 2021/12/09 | 0 | 377.00 | 2 | 368.74 | 377.00 | -2 | 3,055 | -0.07% |
|
| 2021/12/08 | 2 | 359.00 | 2 | 362.00 | 362.00 | 0 | 2,991 | 0.00% |
|
| 2021/12/07 | 0 | 0.00 | 2 | 362.00 | 362.00 | -2 | 2,961 | -0.07% |
|
| 2021/12/03 | 0 | 0.00 | 0.1 | 354.00 | 355.50 | -0.1 | 2,979 | 0.00% |
|
| 2021/12/02 | 1 | 352.50 | 0 | 0.00 | 352.00 | 1 | 3,000 | 0.03% |
|
| 2021/12/01 | 1 | 360.50 | 0 | 0.00 | 358.00 | 1 | 3,036 | 0.03% |
|
| 2021/11/30 | 0 | 365.00 | 0 | 364.50 | 362.50 | 0 | 3,072 | 0.00% |
|
| 2021/11/29 | 2 | 358.00 | 8 | 362.50 | 364.50 | -6 | 3,017 | -0.20% |
|
| 2021/11/26 | 1 | 342.00 | 1 | 341.50 | 340.50 | 0 | 2,913 | 0.00% |
|
| 2021/11/22 | 0 | 0.00 | 1 | 360.00 | 356.00 | -1 | 2,874 | -0.03% |
|
| 2021/11/19 | 0 | 0.00 | 1 | 352.00 | 351.50 | -1 | 2,886 | -0.03% |
|
| 2021/11/18 | 0 | 355.88 | 0 | 0.00 | 352.50 | 0 | 2,902 | 0.00% |
|
| 2021/11/17 | 0 | 360.82 | 0 | 0.00 | 361.00 | 0 | 2,905 | 0.00% |
|
| 2021/11/16 | 0.1 | 357.50 | 1 | 360.00 | 357.50 | -0.9 | 2,909 | -0.03% |
|
| 2021/11/15 | 0 | 0.00 | 1 | 357.00 | 352.00 | -1 | 2,900 | -0.03% |
|
| 2021/11/12 | 0 | 0.00 | 4 | 351.00 | 349.50 | -4 | 2,922 | -0.14% |
|
| 2021/11/09 | 1 | 348.50 | 1.1 | 349.00 | 349.00 | -0.1 | 3,001 | 0.00% |
|
| 2021/11/08 | 4 | 351.36 | 6 | 352.42 | 347.00 | -2 | 3,013 | -0.07% |
|
| 2021/11/05 | 3 | 353.00 | 1 | 356.00 | 356.00 | 2 | 2,990 | 0.07% |
|
| 2021/11/04 | 2 | 356.70 | 1 | 354.00 | 354.00 | 1 | 2,994 | 0.03% |
|
| 2021/11/03 | 0 | 0.00 | 3.2 | 356.59 | 358.00 | -3.2 | 2,962 | -0.11% |
|
| 2021/11/01 | 1 | 353.02 | 1 | 357.00 | 358.50 | 0 | 2,913 | 0.00% |
|
| 2021/10/29 | 3 | 352.67 | 34.4 | 355.60 | 357.50 | -31.4 | 2,823 | -1.11% |
|
| 2021/10/28 | 4 | 329.00 | 5 | 326.00 | 325.00 | -1 | 2,515 | -0.04% |
|
| 2021/10/27 | 7 | 320.71 | 12 | 319.50 | 329.00 | -5 | 2,537 | -0.20% |
|
| 2021/10/26 | 4 | 305.88 | 2 | 307.50 | 305.00 | 2 | 2,596 | 0.08% |
|
| 2021/10/25 | 1 | 301.50 | 0 | 0.00 | 300.00 | 1 | 2,643 | 0.04% |
|
| 2021/10/22 | 0 | 0.00 | 2 | 303.50 | 305.00 | -2 | 2,734 | -0.07% |
|
| 2021/10/21 | 3 | 304.00 | 1 | 301.00 | 300.50 | 2 | 2,778 | 0.07% |
|
| 2021/10/20 | 0 | 0.00 | 2 | 305.00 | 302.00 | -2 | 2,827 | -0.07% |
|
| 2021/10/19 | 3 | 302.17 | 2 | 300.00 | 300.00 | 1 | 2,846 | 0.04% |
|
| 2021/10/18 | 1 | 303.50 | 1 | 307.00 | 300.00 | 0 | 2,874 | 0.00% |
|
| 2021/10/15 | 4 | 304.00 | 4 | 304.00 | 304.00 | 0 | 2,889 | 0.00% |
|
| 2021/10/13 | 1 | 296.00 | 0 | 0.00 | 295.50 | 1 | 2,955 | 0.03% |
|
| 2021/10/08 | 1 | 309.00 | 0 | 0.00 | 305.50 | 1 | 3,053 | 0.03% |
|
| 2021/10/05 | 2 | 295.50 | 0 | 0.00 | 299.50 | 2 | 3,278 | 0.06% |
|
| 2021/10/04 | 2 | 300.00 | 2 | 303.75 | 297.00 | 0 | 3,320 | 0.00% |
|
| 2021/10/01 | 0.1 | 304.00 | 2 | 303.00 | 303.50 | -1.9 | 3,343 | -0.06% |
|
| 2021/09/30 | 1 | 301.50 | 0 | 0.00 | 310.00 | 1 | 3,377 | 0.03% |
|
| 2021/09/29 | 7.2 | 302.40 | 1 | 301.50 | 301.50 | 6.2 | 3,393 | 0.18% |
|
| 2021/09/28 | 4 | 315.25 | 0 | 0.00 | 314.50 | 4 | 3,384 | 0.12% |
|
| 2021/09/27 | 14 | 324.64 | 4 | 324.63 | 323.50 | 10 | 3,394 | 0.29% |
|
| 2021/09/17 | 0 | 0.00 | 1 | 325.00 | 323.50 | -1 | 3,712 | -0.03% |
|
| 2021/09/15 | 2 | 317.75 | 0 | 0.00 | 316.00 | 2 | 3,745 | 0.05% |
|
| 2021/09/14 | 2 | 320.25 | 1 | 322.00 | 320.50 | 1 | 3,785 | 0.03% |
|
| 2021/09/13 | 3 | 320.17 | 1 | 320.00 | 319.00 | 2 | 3,835 | 0.05% |
|
| 2021/09/10 | 0.1 | 330.50 | 0 | 0.00 | 334.00 | 0.1 | 3,807 | 0.00% |
|
| 2021/09/09 | 4 | 327.63 | 2 | 327.50 | 327.50 | 2 | 3,861 | 0.05% |
|
| 2021/09/08 | 5.1 | 326.73 | 1 | 340.00 | 326.50 | 4.1 | 3,895 | 0.11% |
|
| 2021/09/07 | 4 | 344.37 | 0 | 0.00 | 339.00 | 4 | 3,929 | 0.10% |
|
| 2021/09/06 | 3.2 | 353.67 | 6.1 | 356.39 | 355.00 | -2.9 | 3,984 | -0.07% |
|
| 2021/09/03 | 1 | 350.00 | 4 | 351.00 | 351.00 | -3 | 4,103 | -0.07% |
|
| 2021/09/01 | 0 | 0.00 | 7.1 | 340.33 | 344.00 | -7.1 | 4,272 | -0.17% |
|
| 2021/08/31 | 0 | 0.00 | 0.2 | 333.50 | 330.50 | -0.2 | 4,243 | 0.00% |
|
| 2021/08/30 | 1 | 327.50 | 0 | 0.00 | 327.50 | 1 | 4,231 | 0.02% |
|
| 2021/08/27 | 1 | 329.00 | 5 | 327.00 | 325.00 | -4 | 4,231 | -0.09% |
|
| 2021/08/26 | 1 | 329.00 | 0 | 0.00 | 326.00 | 1 | 4,241 | 0.02% |
|
| 2021/08/25 | 6 | 321.00 | 1.1 | 325.73 | 328.00 | 4.9 | 4,264 | 0.11% |
|
| 2021/08/24 | 1 | 325.50 | 2 | 320.00 | 319.50 | -1 | 4,280 | -0.02% |
|
| 2021/08/23 | 3 | 320.17 | 2 | 322.00 | 321.00 | 1 | 4,264 | 0.02% |
|
| 2021/08/20 | 5.3 | 315.42 | 3 | 310.67 | 310.00 | 2.3 | 4,262 | 0.05% |
|
| 2021/08/19 | 0.2 | 326.00 | 2 | 323.00 | 324.50 | -1.8 | 4,276 | -0.04% |
|
| 2021/08/18 | 2 | 314.25 | 4 | 322.25 | 328.00 | -2 | 4,304 | -0.05% |
|
| 2021/08/17 | 2 | 321.75 | 0.1 | 325.00 | 319.50 | 1.9 | 4,320 | 0.04% |
|
| 2021/08/16 | 2.1 | 324.90 | 0.1 | 332.00 | 321.00 | 2 | 4,328 | 0.05% |
|
| 2021/08/13 | 2.2 | 335.27 | 0 | 0.00 | 331.50 | 2.2 | 4,375 | 0.05% |
|
| 2021/08/12 | 0 | 0.00 | 0.2 | 343.00 | 343.50 | -0.2 | 4,419 | 0.00% |
|
| 2021/08/11 | 1 | 337.00 | 1 | 335.00 | 335.50 | 0 | 4,443 | 0.00% |
|
| 2021/08/10 | 1 | 340.00 | 0.2 | 341.00 | 337.00 | 0.8 | 4,482 | 0.02% |
|
| 2021/08/09 | 1.2 | 338.26 | 1 | 338.00 | 338.00 | 0.2 | 4,528 | 0.00% |
|
| 2021/08/06 | 4.2 | 349.19 | 4 | 347.75 | 348.50 | 0.2 | 4,603 | 0.00% |
|
| 2021/08/05 | 3 | 343.50 | 6 | 345.08 | 350.00 | -3 | 4,629 | -0.06% |
|
| 2021/08/04 | 1 | 338.00 | 1 | 338.00 | 337.00 | 0 | 4,707 | 0.00% |
|
| 2021/08/03 | 4 | 336.88 | 1 | 336.50 | 336.50 | 3 | 4,743 | 0.06% |
|
| 2021/08/02 | 8 | 342.00 | 6 | 338.58 | 338.50 | 2 | 4,717 | 0.04% |
|
| 2021/07/30 | 4 | 340.75 | 8 | 352.38 | 346.00 | -4 | 4,676 | -0.09% |
|
| 2021/07/29 | 3 | 342.33 | 1 | 347.50 | 347.50 | 2 | 4,532 | 0.04% |
|
| 2021/07/28 | 13.3 | 343.74 | 5 | 344.40 | 344.50 | 8.3 | 4,562 | 0.18% |
|
| 2021/07/27 | 12 | 360.46 | 7 | 356.14 | 356.00 | 5 | 4,648 | 0.11% |
|
| 2021/07/26 | 9 | 365.33 | 8 | 363.19 | 363.00 | 1 | 4,752 | 0.02% |
|
| 2021/07/23 | 7 | 375.49 | 5 | 370.00 | 370.00 | 2 | 4,753 | 0.04% |
|
| 2021/07/22 | 10 | 376.25 | 10 | 371.80 | 372.50 | 0 | 4,756 | 0.00% |
|
| 2021/07/21 | 5 | 377.99 | 5 | 376.90 | 376.00 | 0 | 4,725 | 0.00% |
|
| 2021/07/20 | 2.1 | 380.48 | 2 | 376.25 | 375.00 | 0.1 | 4,741 | 0.00% |
|
| 2021/07/16 | 1.3 | 390.08 | 1 | 387.51 | 390.00 | 0.3 | 4,728 | 0.01% |
|
| 2021/07/15 | 2 | 395.50 | 5.1 | 397.14 | 392.50 | -3.1 | 4,731 | -0.07% |
|
| 2021/07/14 | 4.1 | 391.01 | 6 | 392.08 | 395.00 | -2 | 4,677 | -0.04% |
|
| 2021/07/13 | 2 | 383.75 | 6 | 387.42 | 381.00 | -4 | 4,599 | -0.09% |
|
| 2021/07/12 | 1 | 379.02 | 20 | 378.65 | 381.00 | -19 | 4,558 | -0.42% |
|
| 2021/07/09 | 9 | 363.72 | 1 | 367.00 | 370.00 | 8 | 4,501 | 0.18% |
|
| 2021/07/08 | 3 | 367.83 | 3 | 371.50 | 370.00 | 0 | 4,514 | 0.00% |
|
| 2021/07/07 | 2 | 370.25 | 1 | 369.50 | 371.00 | 1 | 4,520 | 0.02% |
|
| 2021/07/06 | 5 | 377.80 | 1.2 | 376.56 | 376.00 | 3.8 | 4,489 | 0.09% |
|
| 2021/07/05 | 0.1 | 382.00 | 6 | 382.67 | 382.00 | -5.9 | 4,512 | -0.13% |
|
| 2021/07/02 | 2 | 370.50 | 2.4 | 374.21 | 374.50 | -0.4 | 4,491 | -0.01% |
|
| 2021/07/01 | 1 | 370.50 | 1.1 | 366.18 | 366.00 | -0.1 | 4,530 | 0.00% |
|
| 2021/06/30 | 4 | 383.00 | 7 | 379.00 | 375.00 | -3 | 4,535 | -0.07% |
|
| 2021/06/29 | 7 | 378.50 | 7.7 | 379.45 | 375.00 | -0.7 | 4,487 | -0.02% |
|
| 2021/06/28 | 0 | 0.00 | 5.1 | 377.52 | 380.00 | -5.1 | 4,418 | -0.11% |
|
| 2021/06/25 | 1 | 368.00 | 2 | 364.13 | 364.00 | -1 | 4,310 | -0.02% |
|
| 2021/06/24 | 1 | 367.50 | 1 | 366.00 | 366.00 | 0 | 4,362 | 0.00% |
|
| 2021/06/23 | 1 | 373.50 | 7 | 373.86 | 373.50 | -6 | 4,387 | -0.14% |
|
| 2021/06/22 | 4 | 367.50 | 3 | 368.67 | 368.00 | 1 | 4,348 | 0.02% |
|
| 2021/06/21 | 0 | 363.50 | 1 | 364.00 | 363.00 | -1 | 4,326 | -0.02% |
|
| 2021/06/18 | 1.1 | 364.29 | 2 | 372.50 | 364.00 | -1 | 4,329 | -0.02% |
|
| 2021/06/17 | 3 | 368.17 | 2 | 365.50 | 369.00 | 1 | 4,306 | 0.02% |
|
| 2021/06/16 | 7 | 370.43 | 2 | 369.50 | 364.50 | 5 | 4,289 | 0.12% |
|
| 2021/06/15 | 5 | 374.70 | 5 | 373.10 | 376.00 | 0 | 4,251 | 0.00% |
|
| 2021/06/11 | 14 | 366.93 | 22.1 | 370.36 | 373.50 | -8.1 | 4,181 | -0.19% |
|
| 2021/06/10 | 5 | 349.00 | 5 | 354.50 | 358.00 | 0 | 4,006 | 0.00% |
|
| 2021/06/09 | 0 | 332.50 | 0 | 0.00 | 332.00 | 0 | 3,776 | 0.00% |
|
| 2021/06/08 | 0 | 0.00 | 1.1 | 329.96 | 330.00 | -1.1 | 3,876 | -0.03% |
|
| 2021/06/03 | 1 | 325.00 | 0.1 | 326.50 | 327.00 | 1 | 3,992 | 0.02% |
|
| 2021/06/02 | 0 | 324.00 | 0 | 0.00 | 320.00 | 0 | 4,071 | 0.00% |
|
| 2021/06/01 | 1 | 330.00 | 1 | 330.00 | 329.00 | 0 | 4,099 | 0.00% |
|
| 2021/05/31 | 1 | 325.06 | 5 | 326.30 | 326.00 | -4 | 4,147 | -0.10% |
|
| 2021/05/28 | 3 | 327.67 | 4.1 | 327.38 | 326.00 | -1.1 | 4,201 | -0.02% |
|
| 2021/05/27 | 1 | 322.50 | 0 | 0.00 | 321.00 | 1 | 4,277 | 0.02% |
|
| 2021/05/26 | 5.2 | 327.19 | 7 | 322.64 | 323.00 | -1.8 | 4,298 | -0.04% |
|
| 2021/05/25 | 0 | 0.00 | 2.1 | 328.65 | 328.00 | -2.1 | 4,318 | -0.05% |
|
| 2021/05/24 | 1 | 310.47 | 2 | 311.75 | 312.50 | -1 | 4,372 | -0.02% |
|
| 2021/05/21 | 3 | 303.00 | 4.2 | 308.00 | 307.50 | -1.2 | 4,449 | -0.03% |
|
| 2021/05/20 | 4.3 | 305.09 | 3 | 300.00 | 299.00 | 1.3 | 4,524 | 0.03% |
|
| 2021/05/19 | 1 | 305.50 | 1 | 312.00 | 314.00 | 0 | 4,618 | 0.00% |
|
| 2021/05/18 | 0 | 0.00 | 3.2 | 307.32 | 314.00 | -3.2 | 4,656 | -0.07% |
|
| 2021/05/17 | 1 | 278.00 | 8.4 | 292.46 | 300.00 | -7.4 | 4,788 | -0.15% |
|
| 2021/05/14 | 12.4 | 319.53 | 4 | 309.00 | 302.50 | 8.4 | 4,979 | 0.17% |
|
| 2021/05/13 | 0.5 | 325.80 | 0 | 0.00 | 322.50 | 0.5 | 5,298 | 0.01% |
|
| 2021/05/12 | 2.5 | 323.56 | 2.1 | 330.00 | 328.50 | 0.4 | 5,329 | 0.01% |
|
| 2021/05/11 | 2 | 324.74 | 3.1 | 323.31 | 322.50 | -1 | 5,286 | -0.02% |
|
| 2021/05/07 | 0 | 0.00 | 0.1 | 337.50 | 337.50 | -0.1 | 5,327 | 0.00% |
|
| 2021/05/06 | 0 | 0.00 | 5 | 324.20 | 326.00 | -5 | 5,365 | -0.09% |
|
| 2021/05/05 | 4 | 329.73 | 2.1 | 336.02 | 326.00 | 1.9 | 5,423 | 0.04% |
|
| 2021/05/04 | 15 | 325.83 | 4 | 326.63 | 322.00 | 11 | 5,473 | 0.20% |
|
| 2021/05/03 | 13.3 | 339.32 | 4 | 347.50 | 350.00 | 9.3 | 5,365 | 0.17% |
|
| 2021/04/29 | 4 | 367.88 | 2 | 366.50 | 366.50 | 2 | 5,312 | 0.04% |
|
| 2021/04/28 | 8 | 365.81 | 1 | 365.00 | 365.00 | 7 | 5,387 | 0.13% |
|
| 2021/04/27 | 1 | 370.50 | 1 | 370.50 | 370.50 | 0 | 5,591 | 0.00% |
|
| 2021/04/26 | 2 | 371.50 | 2 | 369.50 | 372.00 | 0 | 5,676 | 0.00% |
|
| 2021/04/23 | 1 | 372.50 | 0.1 | 372.00 | 372.00 | 1 | 5,735 | 0.02% |
|
| 2021/04/22 | 1 | 372.98 | 1.1 | 369.32 | 367.50 | -0.1 | 5,873 | 0.00% |
|
| 2021/04/20 | 0 | 381.00 | 1.2 | 381.81 | 381.00 | -1.2 | 6,408 | -0.02% |
|
| 2021/04/19 | 0 | 380.22 | 1 | 380.00 | 379.50 | -1 | 6,503 | -0.02% |
|
| 2021/04/16 | 2 | 382.01 | 2.1 | 381.62 | 383.00 | -0.1 | 6,764 | 0.00% |
|
| 2021/04/15 | 0 | 372.50 | 2.1 | 373.52 | 376.50 | -2.1 | 6,849 | -0.03% |
|
| 2021/04/14 | 5.1 | 366.32 | 0 | 0.00 | 369.50 | 5.1 | 7,039 | 0.07% |
|
| 2021/04/13 | 2 | 378.00 | 1 | 379.00 | 375.50 | 1 | 7,131 | 0.01% |
|
| 2021/04/12 | 3 | 380.00 | 0 | 0.00 | 381.50 | 3 | 7,168 | 0.04% |
|
| 2021/04/09 | 5 | 381.40 | 0 | 0.00 | 379.00 | 5 | 7,375 | 0.07% |
|
| 2021/04/08 | 3.1 | 386.52 | 3 | 385.50 | 385.50 | 0.1 | 7,377 | 0.00% |
|
| 2021/04/07 | 4 | 383.50 | 1 | 385.50 | 384.50 | 3 | 7,368 | 0.04% |
|
| 2021/04/06 | 2 | 389.75 | 0.2 | 395.17 | 390.00 | 1.9 | 7,314 | 0.03% |
|
| 2021/04/01 | 4 | 391.00 | 4 | 389.50 | 389.50 | 0 | 7,298 | 0.00% |
|
| 2021/03/31 | 8 | 393.31 | 4.1 | 391.38 | 391.00 | 4 | 7,273 | 0.05% |
|
| 2021/03/30 | 1 | 393.50 | 2 | 391.50 | 395.00 | -1 | 7,251 | -0.01% |
|
| 2021/03/29 | 0 | 0.00 | 1 | 394.50 | 390.50 | -1 | 7,230 | -0.01% |
|
| 2021/03/26 | 1.1 | 395.45 | 10 | 393.20 | 397.00 | -8.9 | 7,177 | -0.12% |
|
| 2021/03/24 | 1 | 384.00 | 1 | 384.00 | 384.00 | 0 | 7,141 | 0.00% |
|
| 2021/03/23 | 1 | 382.51 | 1.5 | 385.10 | 385.00 | -0.4 | 7,115 | -0.01% |
|
| 2021/03/22 | 1 | 383.00 | 2 | 382.75 | 384.00 | -1 | 7,134 | -0.01% |
|
| 2021/03/19 | 4 | 379.63 | 2 | 379.75 | 380.00 | 2 | 7,152 | 0.03% |
|
| 2021/03/18 | 0 | 0.00 | 1 | 386.50 | 384.50 | -1 | 7,251 | -0.01% |
|
| 2021/03/17 | 1 | 390.00 | 1 | 390.50 | 389.50 | 0 | 7,331 | 0.00% |
|
| 2021/03/16 | 0 | 0.00 | 4 | 392.25 | 389.50 | -4 | 7,354 | -0.05% |
|
| 2021/03/15 | 0 | 0.00 | 2 | 394.50 | 392.00 | -2 | 7,417 | -0.03% |
|
| 2021/03/12 | 10 | 395.35 | 1 | 396.50 | 393.50 | 9 | 7,427 | 0.12% |
|
| 2021/03/11 | 0 | 0.00 | 0.1 | 386.00 | 386.50 | -0.1 | 7,369 | 0.00% |
|
| 2021/03/10 | 1 | 380.01 | 0 | 380.50 | 381.00 | 1 | 7,382 | 0.01% |
|
| 2021/03/08 | 0 | 0.00 | 1.1 | 380.00 | 380.00 | -1.1 | 7,506 | -0.01% |
|
| 2021/03/05 | 4 | 370.00 | 7 | 365.64 | 371.00 | -3 | 7,430 | -0.04% |
|
| 2021/03/04 | 7 | 370.43 | 4 | 372.13 | 369.00 | 3 | 7,423 | 0.04% |
|
| 2021/03/03 | 5 | 373.80 | 7 | 370.57 | 380.50 | -2 | 7,351 | -0.03% |
|
| 2021/03/02 | 4.2 | 375.45 | 3 | 373.17 | 371.50 | 1.2 | 7,307 | 0.02% |
|
| 2021/02/26 | 7.4 | 381.57 | 0 | 0.00 | 380.50 | 7.4 | 7,252 | 0.10% |
|
| 2021/02/25 | 4.1 | 403.20 | 1 | 400.50 | 393.00 | 3.1 | 7,230 | 0.04% |
|
| 2021/02/24 | 3 | 402.50 | 4.5 | 405.17 | 400.50 | -1.5 | 7,278 | -0.02% |
|
| 2021/02/23 | 5.1 | 406.71 | 3 | 406.67 | 406.50 | 2.1 | 7,217 | 0.03% |
|
| 2021/02/22 | 10 | 409.75 | 10 | 411.60 | 413.50 | 0 | 7,196 | 0.00% |
|
| 2021/02/19 | 8 | 393.15 | 7 | 393.00 | 398.00 | 1 | 7,124 | 0.01% |
|
| 2021/02/18 | 4 | 380.63 | 1.1 | 380.64 | 381.00 | 2.9 | 7,100 | 0.04% |
|
| 2021/02/17 | 3.4 | 381.98 | 3 | 380.33 | 379.50 | 0.4 | 7,226 | 0.00% |
|
| 2021/02/05 | 10.1 | 375.04 | 1 | 372.00 | 370.50 | 9.1 | 7,066 | 0.13% |
|
| 2021/02/04 | 21.5 | 389.29 | 29 | 387.83 | 388.00 | -7.5 | 6,827 | -0.11% |
|
| 2021/02/03 | 2 | 433.00 | 2 | 435.50 | 425.50 | 0 | 6,458 | 0.00% |
|
| 2021/02/02 | 18.1 | 434.56 | 3 | 435.50 | 434.50 | 15.1 | 6,391 | 0.24% |
|
| 2021/02/01 | 2 | 414.50 | 4 | 414.38 | 420.50 | -2 | 6,381 | -0.03% |
|
| 2021/01/29 | 6 | 421.42 | 4 | 421.88 | 414.00 | 2 | 6,363 | 0.03% |
|
| 2021/01/28 | 3.1 | 422.29 | 1 | 418.00 | 418.00 | 2.1 | 6,359 | 0.03% |
|
| 2021/01/27 | 2 | 434.50 | 5 | 430.50 | 435.00 | -3 | 6,321 | -0.05% |
|
| 2021/01/26 | 11.3 | 447.20 | 7 | 448.29 | 435.00 | 4.3 | 6,263 | 0.07% |
|
| 2021/01/25 | 8 | 453.25 | 5 | 457.90 | 451.00 | 3 | 6,183 | 0.05% |
|
| 2021/01/22 | 2.5 | 459.10 | 3 | 458.83 | 457.50 | -0.5 | 6,156 | -0.01% |
|
| 2021/01/21 | 12 | 458.67 | 8.1 | 457.82 | 458.00 | 4 | 6,176 | 0.06% |
|
| 2021/01/20 | 16.1 | 453.27 | 20.1 | 451.44 | 446.00 | -4 | 6,149 | -0.06% |
|
| 2021/01/19 | 7 | 429.79 | 7.3 | 430.06 | 445.00 | -0.3 | 5,938 | -0.01% |
|
| 2021/01/18 | 5.1 | 424.31 | 4.1 | 420.67 | 424.50 | 1.1 | 5,865 | 0.02% |
|
| 2021/01/15 | 3.2 | 427.06 | 11.1 | 422.34 | 419.50 | -7.9 | 5,817 | -0.13% |
|
| 2021/01/14 | 11 | 438.27 | 4 | 434.25 | 424.00 | 7 | 5,717 | 0.12% |
|
| 2021/01/13 | 7 | 407.64 | 9 | 416.06 | 423.50 | -2 | 5,467 | -0.04% |
|
| 2021/01/12 | 4.1 | 388.02 | 1 | 387.50 | 385.00 | 3.1 | 5,281 | 0.06% |
|
| 2021/01/11 | 8 | 390.75 | 15.3 | 388.66 | 394.00 | -7.3 | 5,196 | -0.14% |
|
| 2021/01/08 | 2 | 357.25 | 2 | 352.50 | 363.00 | 0 | 4,960 | 0.00% |
|
| 2021/01/07 | 7 | 353.93 | 6 | 352.92 | 355.00 | 1 | 4,890 | 0.02% |
|
| 2021/01/06 | 4 | 375.75 | 1.2 | 371.90 | 371.00 | 2.8 | 4,831 | 0.06% |
|
| 2021/01/05 | 2 | 370.25 | 1 | 366.00 | 369.00 | 1 | 4,874 | 0.02% |
|
| 2021/01/04 | 3.1 | 357.60 | 10 | 362.50 | 364.50 | -6.9 | 5,050 | -0.14% |
|
| 2020/12/31 | 2 | 346.00 | 2 | 352.50 | 346.00 | 0 | 4,850 | 0.00% |
|
| 2020/12/30 | 1 | 343.50 | 1 | 344.50 | 344.00 | 0 | 4,814 | 0.00% |
|
| 2020/12/25 | 2 | 343.00 | 0 | 0.00 | 344.00 | 2 | 4,793 | 0.04% |
|
| 2020/12/24 | 2 | 351.00 | 0 | 0.00 | 347.00 | 2 | 4,805 | 0.04% |
|
| 2020/12/23 | 0 | 0.00 | 3 | 348.33 | 348.50 | -3 | 4,814 | -0.06% |
|
| 2020/12/22 | 1 | 343.00 | 2 | 346.50 | 342.50 | -1 | 4,845 | -0.02% |
|
| 2020/12/21 | 0 | 0.00 | 2 | 347.25 | 348.00 | -2 | 4,870 | -0.04% |
|
| 2020/12/18 | 2 | 342.75 | 0 | 0.00 | 343.00 | 2 | 4,866 | 0.04% |
|
| 2020/12/17 | 2 | 342.50 | 4 | 343.75 | 341.50 | -2 | 4,892 | -0.04% |
|
| 2020/12/16 | 0 | 0.00 | 5 | 345.30 | 346.00 | -5 | 4,918 | -0.10% |
|
| 2020/12/15 | 4 | 337.50 | 2 | 338.25 | 340.50 | 2 | 4,891 | 0.04% |
|
| 2020/12/14 | 3 | 345.00 | 4 | 349.75 | 337.50 | -1 | 4,897 | -0.02% |
|
| 2020/12/11 | 9 | 340.22 | 1 | 339.00 | 339.00 | 8 | 4,832 | 0.17% |
|
| 2020/12/10 | 1.2 | 348.00 | 1 | 352.00 | 350.00 | 0.2 | 4,778 | 0.00% |
|
| 2020/12/09 | 3 | 354.67 | 7.1 | 355.80 | 358.00 | -4.1 | 4,798 | -0.09% |
|
| 2020/12/08 | 1 | 343.00 | 13 | 341.77 | 345.00 | -12 | 4,774 | -0.25% |
|
| 2020/12/07 | 5 | 340.70 | 1 | 336.50 | 340.00 | 4 | 4,827 | 0.08% |
|
| 2020/12/04 | 1 | 352.00 | 1 | 350.00 | 347.50 | 0 | 4,786 | 0.00% |
|
| 2020/12/03 | 1 | 348.00 | 2 | 347.00 | 350.00 | -1 | 4,756 | -0.02% |
|
| 2020/12/02 | 5 | 349.00 | 21.3 | 347.04 | 347.00 | -16.3 | 4,735 | -0.34% |
|
| 2020/12/01 | 1.5 | 333.26 | 1 | 336.50 | 336.50 | 0.5 | 4,650 | 0.01% |
|
| 2020/11/30 | 10 | 333.50 | 0 | 0.00 | 335.00 | 10 | 4,699 | 0.21% |
|
| 2020/11/27 | 2 | 330.00 | 2 | 331.00 | 333.00 | 0 | 4,671 | 0.00% |
|
| 2020/11/26 | 1.1 | 333.43 | 1 | 331.50 | 331.50 | 0.1 | 4,699 | 0.00% |
|
| 2020/11/25 | 4 | 329.50 | 0 | 0.00 | 329.00 | 4 | 4,728 | 0.08% |
|
| 2020/11/24 | 5 | 331.80 | 1 | 337.50 | 337.00 | 4 | 4,750 | 0.08% |
|
| 2020/11/23 | 5.2 | 341.00 | 4.2 | 347.59 | 334.50 | 1 | 4,819 | 0.02% |
|
| 2020/11/20 | 1 | 336.50 | 1 | 336.00 | 338.00 | 0 | 4,863 | 0.00% |
|
| 2020/11/19 | 1 | 337.00 | 3 | 338.33 | 336.00 | -2 | 4,921 | -0.04% |
|
| 2020/11/17 | 4.1 | 337.37 | 12 | 335.67 | 327.00 | -7.9 | 4,936 | -0.16% |
|
| 2020/11/16 | 21 | 330.76 | 27 | 332.50 | 332.00 | -6 | 5,054 | -0.12% |
|
| 2020/11/12 | 1.1 | 317.36 | 3 | 315.67 | 314.00 | -1.9 | 5,113 | -0.04% |
|
| 2020/11/11 | 2 | 319.00 | 2 | 319.50 | 318.50 | 0 | 5,115 | 0.00% |
|
| 2020/11/10 | 2 | 316.00 | 0 | 0.00 | 315.00 | 2 | 5,088 | 0.04% |
|
| 2020/11/09 | 1 | 323.00 | 10 | 321.30 | 321.00 | -9 | 5,127 | -0.18% |
|
| 2020/11/06 | 1.1 | 317.73 | 1 | 316.50 | 314.00 | 0.1 | 5,152 | 0.00% |
|
| 2020/11/05 | 1 | 312.00 | 11 | 314.55 | 316.00 | -10 | 5,164 | -0.19% |
|
| 2020/11/04 | 2 | 304.50 | 3 | 308.83 | 310.00 | -1 | 5,164 | -0.02% |
|
| 2020/11/03 | 0 | 0.00 | 1 | 304.50 | 306.00 | -1 | 5,201 | -0.02% |
|
| 2020/11/02 | 5 | 302.90 | 5 | 304.50 | 302.50 | 0 | 5,250 | 0.00% |
|
| 2020/10/30 | 2 | 309.50 | 2 | 311.00 | 311.00 | 0 | 5,242 | 0.00% |
|
| 2020/10/29 | 7 | 309.43 | 0 | 0.00 | 309.50 | 7 | 5,309 | 0.13% |
|
| 2020/10/28 | 7 | 315.93 | 10 | 318.05 | 319.50 | -3 | 5,415 | -0.06% |
|
| 2020/10/23 | 3 | 310.67 | 1.1 | 313.34 | 312.00 | 1.9 | 5,715 | 0.03% |
|
| 2020/10/21 | 2 | 317.50 | 3 | 317.33 | 314.50 | -1 | 5,982 | -0.02% |
|
| 2020/10/20 | 4 | 314.25 | 7 | 315.00 | 315.50 | -3 | 6,028 | -0.05% |
|
| 2020/10/19 | 4 | 309.75 | 2 | 309.50 | 310.00 | 2 | 5,975 | 0.03% |
|
| 2020/10/16 | 0 | 0.00 | 10 | 311.00 | 309.00 | -10 | 5,999 | -0.17% |
|
| 2020/10/14 | 10 | 320.00 | 0 | 0.00 | 314.50 | 10 | 6,227 | 0.16% |
|
| 2020/10/13 | 2 | 315.50 | 7 | 315.57 | 317.50 | -5 | 6,344 | -0.08% |
|
| 2020/10/12 | 16 | 304.53 | 21 | 308.24 | 310.00 | -5 | 6,226 | -0.08% |
|
| 2020/10/08 | 2 | 290.75 | 4 | 290.00 | 289.50 | -2 | 6,091 | -0.03% |
|
| 2020/10/07 | 2 | 288.50 | 2 | 285.00 | 285.00 | 0 | 6,154 | 0.00% |
|
| 2020/10/06 | 1 | 289.50 | 1 | 293.00 | 288.50 | 0 | 6,195 | 0.00% |
|
| 2020/10/05 | 1 | 288.50 | 1 | 288.50 | 288.50 | 0 | 6,318 | 0.00% |
|
| 2020/09/30 | 1 | 288.00 | 1 | 286.50 | 286.50 | 0 | 6,498 | 0.00% |
|
| 2020/09/29 | 0 | 0.00 | 3 | 288.33 | 288.50 | -3 | 6,728 | -0.04% |
|
| 2020/09/28 | 2 | 285.75 | 2 | 285.75 | 284.00 | 0 | 6,934 | 0.00% |
|
| 2020/09/25 | 7 | 280.14 | 3 | 278.00 | 278.00 | 4 | 7,068 | 0.06% |
|
| 2020/09/24 | 12 | 287.96 | 6 | 289.17 | 287.00 | 6 | 7,096 | 0.08% |
|
| 2020/09/23 | 1 | 293.00 | 1 | 297.00 | 297.50 | 0 | 7,090 | 0.00% |
|
| 2020/09/22 | 6 | 295.42 | 1 | 292.50 | 292.50 | 5 | 7,152 | 0.07% |
|
| 2020/09/21 | 2 | 302.75 | 1 | 299.00 | 299.00 | 1 | 7,186 | 0.01% |
|
| 2020/09/18 | 1 | 299.00 | 2 | 302.25 | 302.50 | -1 | 7,237 | -0.01% |
|
| 2020/09/17 | 1 | 303.00 | 1 | 300.00 | 299.50 | 0 | 7,280 | 0.00% |
|
| 2020/09/16 | 0 | 0.00 | 4.2 | 303.43 | 303.00 | -4.2 | 7,335 | -0.06% |
|
| 2020/09/15 | 1 | 300.00 | 3 | 299.67 | 298.50 | -2 | 7,428 | -0.03% |
|
| 2020/09/14 | 4 | 298.75 | 6 | 299.00 | 297.00 | -2 | 7,570 | -0.03% |
|
| 2020/09/11 | 1 | 290.00 | 14 | 294.00 | 295.00 | -13 | 7,641 | -0.17% |
|
| 2020/09/10 | 3 | 290.50 | 4 | 292.38 | 289.50 | -1 | 7,673 | -0.01% |
|
| 2020/09/09 | 3 | 285.33 | 1 | 287.50 | 287.50 | 2 | 7,761 | 0.03% |
|
| 2020/09/08 | 1 | 287.00 | 1 | 287.00 | 287.00 | 0 | 7,911 | 0.00% |
|
| 2020/09/07 | 2 | 288.00 | 1 | 285.50 | 285.50 | 1 | 8,049 | 0.01% |
|
| 2020/09/04 | 3 | 287.17 | 3 | 290.50 | 292.00 | 0 | 8,172 | 0.00% |
|
| 2020/09/03 | 5 | 290.70 | 4 | 289.75 | 287.50 | 1 | 8,358 | 0.01% |
|
| 2020/09/02 | 2 | 289.75 | 1 | 291.00 | 291.00 | 1 | 8,352 | 0.01% |
|
| 2020/09/01 | 3 | 287.67 | 5 | 288.50 | 288.50 | -2 | 8,549 | -0.02% |
|
| 2020/08/31 | 6 | 289.92 | 7 | 292.29 | 286.00 | -1 | 8,586 | -0.01% |
|
| 2020/08/28 | 6 | 291.50 | 2 | 290.50 | 291.00 | 4 | 8,624 | 0.05% |
|
| 2020/08/27 | 7.2 | 292.74 | 11 | 294.32 | 296.00 | -3.8 | 8,689 | -0.04% |
|
| 2020/08/26 | 9 | 283.94 | 22 | 288.59 | 290.50 | -13 | 8,739 | -0.15% |
|
| 2020/08/25 | 4 | 274.50 | 4 | 278.50 | 280.00 | 0 | 8,704 | 0.00% |
|
| 2020/08/24 | 6 | 268.58 | 7 | 271.36 | 275.00 | -1 | 8,806 | -0.01% |
|
| 2020/08/21 | 7 | 265.50 | 6 | 264.83 | 266.00 | 1 | 8,783 | 0.01% |
|
| 2020/08/20 | 12 | 264.46 | 5 | 261.50 | 260.00 | 7 | 8,803 | 0.08% |
|
| 2020/08/19 | 13 | 288.65 | 3.1 | 286.60 | 281.50 | 9.9 | 8,640 | 0.11% |
|
| 2020/08/18 | 14 | 286.75 | 11 | 280.09 | 284.50 | 3 | 8,670 | 0.03% |
|
| 2020/08/17 | 3 | 302.50 | 0 | 0.00 | 300.50 | 3 | 8,682 | 0.03% |
|
| 2020/08/14 | 2 | 300.50 | 1 | 300.00 | 303.00 | 1 | 8,791 | 0.01% |
|
| 2020/08/13 | 4 | 302.00 | 2 | 300.75 | 299.50 | 2 | 8,922 | 0.02% |
|
| 2020/08/12 | 8.1 | 295.10 | 4 | 297.75 | 303.00 | 4.1 | 9,009 | 0.05% |
|
| 2020/08/11 | 5 | 296.00 | 2 | 299.25 | 294.00 | 3 | 9,200 | 0.03% |
|
| 2020/08/10 | 4 | 297.88 | 2 | 297.00 | 298.00 | 2 | 9,239 | 0.02% |
|
| 2020/08/07 | 2 | 305.00 | 3 | 304.00 | 303.50 | -1 | 9,257 | -0.01% |
|
| 2020/08/06 | 7 | 306.29 | 5.3 | 307.51 | 302.50 | 1.7 | 9,324 | 0.02% |
|
| 2020/08/05 | 1 | 303.50 | 0 | 0.00 | 304.50 | 1 | 9,388 | 0.01% |
|
| 2020/08/04 | 7.3 | 303.65 | 6 | 305.00 | 302.00 | 1.3 | 9,594 | 0.01% |
|
| 2020/08/03 | 10 | 302.30 | 1 | 299.00 | 299.00 | 9 | 9,723 | 0.09% |
|
| 2020/07/31 | 7 | 317.07 | 3 | 318.50 | 317.00 | 4 | 9,641 | 0.04% |
|
| 2020/07/30 | 6 | 321.67 | 7 | 322.21 | 322.00 | -1 | 9,631 | -0.01% |
|
| 2020/07/29 | 16 | 322.31 | 4 | 326.88 | 318.50 | 12 | 9,633 | 0.12% |
|
| 2020/07/28 | 10 | 350.80 | 11 | 336.23 | 334.00 | -1 | 9,465 | -0.01% |
|
| 2020/07/27 | 2 | 335.00 | 11 | 334.86 | 339.00 | -9 | 9,463 | -0.10% |
|
| 2020/07/24 | 1 | 328.00 | 0 | 0.00 | 321.00 | 1 | 9,566 | 0.01% |
|
| 2020/07/23 | 2 | 323.00 | 3 | 323.00 | 326.00 | -1 | 9,641 | -0.01% |
|
| 2020/07/22 | 1 | 328.00 | 1 | 327.50 | 327.00 | 0 | 9,728 | 0.00% |
|
| 2020/07/21 | 1 | 326.00 | 4 | 327.88 | 330.50 | -3 | 9,809 | -0.03% |
|
| 2020/07/20 | 7 | 321.00 | 6 | 320.42 | 317.50 | 1 | 9,774 | 0.01% |
|
| 2020/07/17 | 11 | 331.05 | 14 | 329.11 | 331.00 | -3 | 9,753 | -0.03% |
|
| 2020/07/16 | 7 | 318.79 | 16 | 314.97 | 315.00 | -9 | 9,581 | -0.09% |
|
| 2020/07/15 | 3 | 320.33 | 7 | 312.36 | 311.50 | -4 | 9,571 | -0.04% |
|
| 2020/07/14 | 2 | 318.75 | 1 | 317.00 | 321.50 | 1 | 9,645 | 0.01% |
|
| 2020/07/13 | 3 | 320.33 | 1 | 319.00 | 319.00 | 2 | 9,632 | 0.02% |
|
| 2020/07/10 | 6 | 315.75 | 10 | 315.05 | 311.50 | -4 | 9,654 | -0.04% |
|
| 2020/07/09 | 19 | 330.11 | 7 | 328.64 | 326.00 | 12 | 9,583 | 0.13% |
|
| 2020/07/08 | 4 | 321.13 | 24 | 322.48 | 326.00 | -20 | 9,438 | -0.21% |
|
| 2020/07/07 | 15 | 309.83 | 28 | 311.02 | 306.00 | -13 | 9,258 | -0.14% |
|
| 2020/07/06 | 13 | 305.08 | 7 | 304.79 | 306.00 | 6 | 9,098 | 0.07% |
|
| 2020/07/03 | 8 | 294.81 | 5 | 293.90 | 293.00 | 3 | 9,016 | 0.03% |
|
| 2020/07/02 | 1 | 293.00 | 0 | 0.00 | 292.00 | 1 | 9,058 | 0.01% |
|
| 2020/07/01 | 3 | 294.33 | 7 | 294.14 | 292.50 | -4 | 9,165 | -0.04% |
|
| 2020/06/30 | 11 | 298.27 | 7 | 297.64 | 299.00 | 4 | 9,209 | 0.04% |
|
| 2020/06/29 | 2 | 295.75 | 0.2 | 292.00 | 291.00 | 1.8 | 9,242 | 0.02% |
|
| 2020/06/24 | 1 | 298.00 | 2 | 298.00 | 295.00 | -1 | 9,271 | -0.01% |
|
| 2020/06/23 | 8 | 303.75 | 5 | 299.40 | 299.00 | 3 | 9,363 | 0.03% |
|
| 2020/06/22 | 17 | 304.18 | 15.2 | 305.36 | 305.00 | 1.8 | 9,378 | 0.02% |
|
| 2020/06/19 | 11 | 296.82 | 13 | 297.73 | 297.00 | -2 | 9,436 | -0.02% |
|
| 2020/06/18 | 5 | 294.50 | 3 | 295.17 | 291.50 | 2 | 9,362 | 0.02% |
|
| 2020/06/17 | 11 | 293.05 | 7 | 292.29 | 293.50 | 4 | 9,370 | 0.04% |
|
| 2020/06/16 | 4 | 293.13 | 28 | 294.50 | 296.50 | -24 | 9,445 | -0.25% |
|
| 2020/06/15 | 26 | 293.02 | 28 | 287.68 | 283.00 | -2 | 9,512 | -0.02% |
|
| 2020/06/12 | 6 | 286.92 | 5 | 287.90 | 289.00 | 1 | 9,518 | 0.01% |
|
| 2020/06/11 | 4 | 290.50 | 7 | 289.29 | 288.50 | -3 | 9,579 | -0.03% |
|
| 2020/06/10 | 35 | 290.19 | 48 | 292.26 | 294.50 | -13 | 9,617 | -0.14% |
|
| 2020/06/09 | 5 | 282.10 | 7 | 283.00 | 282.00 | -2 | 9,584 | -0.02% |
|
| 2020/06/08 | 28 | 283.16 | 29 | 284.88 | 282.00 | -1 | 9,739 | -0.01% |
|
| 2020/06/05 | 4 | 277.63 | 6 | 278.00 | 278.00 | -2 | 9,588 | -0.02% |
|
| 2020/06/04 | 2 | 277.00 | 5 | 276.90 | 278.00 | -3 | 9,615 | -0.03% |
|
| 2020/06/03 | 3 | 277.83 | 11 | 276.73 | 277.00 | -8 | 9,657 | -0.08% |
|
| 2020/06/02 | 32 | 270.39 | 22 | 271.70 | 272.50 | 10 | 9,590 | 0.10% |
|
| 2020/06/01 | 4 | 260.63 | 21 | 261.74 | 264.00 | -17 | 9,515 | -0.18% |
|
| 2020/05/29 | 8 | 251.00 | 5 | 252.70 | 257.00 | 3 | 9,450 | 0.03% |
|
| 2020/05/28 | 2 | 247.25 | 2 | 247.50 | 247.00 | 0 | 9,314 | 0.00% |
|
| 2020/05/27 | 4 | 247.75 | 5 | 248.20 | 247.00 | -1 | 9,339 | -0.01% |
|
| 2020/05/26 | 2 | 247.50 | 5 | 248.80 | 244.00 | -3 | 9,312 | -0.03% |
|
| 2020/05/25 | 27 | 243.59 | 11 | 243.73 | 250.00 | 16 | 9,277 | 0.17% |
|
| 2020/05/22 | 53 | 238.58 | 66 | 239.20 | 239.50 | -13 | 9,252 | -0.14% |
|
| 2020/05/21 | 53 | 251.91 | 4 | 250.13 | 251.00 | 49 | 9,151 | 0.54% |
|
| 2020/05/20 | 7 | 245.14 | 35 | 245.03 | 246.00 | -28 | 9,136 | -0.31% |
|
| 2020/05/19 | 1 | 248.00 | 16 | 250.25 | 252.00 | -15 | 9,144 | -0.16% |
|
| 2020/05/18 | 12.1 | 251.38 | 7 | 250.71 | 248.00 | 5.1 | 9,138 | 0.06% |
|
| 2020/05/15 | 6 | 269.58 | 5 | 269.50 | 268.50 | 1 | 9,067 | 0.01% |
|
| 2020/05/14 | 0.1 | 269.00 | 2 | 268.50 | 267.00 | -1.9 | 9,246 | -0.02% |
|
| 2020/05/13 | 9 | 270.56 | 1 | 273.00 | 272.50 | 8 | 9,401 | 0.09% |
|
| 2020/05/12 | 3 | 278.33 | 2 | 276.00 | 274.50 | 1 | 9,597 | 0.01% |
|
| 2020/05/11 | 6 | 287.08 | 4 | 287.63 | 282.50 | 2 | 9,749 | 0.02% |
|
| 2020/05/08 | 7 | 280.29 | 37 | 280.43 | 281.50 | -30 | 9,658 | -0.31% |
|
| 2020/05/07 | 5 | 268.60 | 9 | 269.83 | 272.50 | -4 | 9,485 | -0.04% |
|
| 2020/05/06 | 6 | 263.92 | 2 | 262.50 | 262.50 | 4 | 9,424 | 0.04% |
|
| 2020/05/05 | 14 | 266.07 | 5 | 268.90 | 262.50 | 9 | 9,461 | 0.10% |
|
| 2020/05/04 | 3 | 262.33 | 5 | 263.20 | 264.00 | -2 | 9,599 | -0.02% |
|
| 2020/04/30 | 14 | 268.86 | 38 | 268.92 | 269.00 | -24 | 9,591 | -0.25% |
|
| 2020/04/29 | 18 | 258.67 | 20 | 260.43 | 261.50 | -2 | 9,507 | -0.02% |
|
| 2020/04/28 | 32 | 244.77 | 7 | 247.07 | 247.00 | 25 | 9,371 | 0.27% |
|
| 2020/04/27 | 5 | 251.70 | 3 | 250.17 | 251.50 | 2 | 9,332 | 0.02% |
|
| 2020/04/24 | 30 | 252.87 | 2 | 251.75 | 251.00 | 28 | 9,223 | 0.30% |
|
| 2020/04/23 | 3 | 258.83 | 3 | 257.17 | 260.00 | 0 | 9,121 | 0.00% |
|
| 2020/04/22 | 51 | 257.62 | 4 | 256.88 | 259.00 | 47 | 9,150 | 0.51% |
|
| 2020/04/21 | 38 | 268.29 | 13 | 267.69 | 265.50 | 25 | 9,047 | 0.28% |
|
| 2020/04/20 | 5 | 271.30 | 5 | 272.70 | 274.00 | 0 | 9,040 | 0.00% |
|
| 2020/04/17 | 7 | 278.36 | 8 | 281.19 | 274.00 | -1 | 9,030 | -0.01% |
|
| 2020/04/16 | 18 | 268.08 | 4 | 269.75 | 270.00 | 14 | 8,957 | 0.16% |
|
| 2020/04/15 | 4 | 274.38 | 4 | 274.25 | 272.00 | 0 | 8,998 | 0.00% |
|
| 2020/04/14 | 2 | 268.75 | 3 | 271.00 | 273.00 | -1 | 9,145 | -0.01% |
|
| 2020/04/13 | 2 | 265.50 | 4 | 264.13 | 263.00 | -2 | 9,200 | -0.02% |
|
| 2020/04/10 | 2 | 270.50 | 3 | 272.33 | 268.50 | -1 | 9,301 | -0.01% |
|
| 2020/04/09 | 4 | 273.00 | 3 | 273.00 | 269.00 | 1 | 9,423 | 0.01% |
|
| 2020/04/08 | 4 | 276.38 | 2 | 276.00 | 275.00 | 2 | 9,461 | 0.02% |
|
| 2020/04/07 | 8 | 283.13 | 11 | 279.27 | 278.00 | -3 | 9,453 | -0.03% |
|
| 2020/04/06 | 2 | 267.50 | 8 | 269.31 | 278.00 | -6 | 9,400 | -0.06% |
|
| 2020/04/01 | 1 | 259.50 | 0 | 0.00 | 262.00 | 1 | 9,386 | 0.01% |
|
| 2020/03/31 | 2 | 262.75 | 5 | 262.70 | 263.50 | -3 | 9,358 | -0.03% |
|
| 2020/03/30 | 5 | 252.80 | 6 | 254.75 | 260.50 | -1 | 9,283 | -0.01% |
|
| 2020/03/27 | 16 | 258.19 | 15 | 258.30 | 254.50 | 1 | 9,259 | 0.01% |
|
| 2020/03/26 | 10 | 252.80 | 5 | 253.30 | 256.00 | 5 | 9,139 | 0.05% |
|
| 2020/03/25 | 9 | 255.67 | 10 | 255.85 | 256.50 | -1 | 9,217 | -0.01% |
|
| 2020/03/24 | 4 | 236.25 | 13 | 240.00 | 242.50 | -9 | 9,130 | -0.10% |
|
| 2020/03/23 | 10 | 215.50 | 10 | 218.95 | 222.50 | 0 | 9,079 | 0.00% |
|
| 2020/03/20 | 19 | 209.24 | 27 | 213.74 | 215.00 | -8 | 9,071 | -0.09% |
|
| 2020/03/19 | 24 | 205.08 | 23 | 202.04 | 195.50 | 1 | 8,953 | 0.01% |
|
| 2020/03/18 | 7 | 220.00 | 76 | 223.97 | 217.00 | -69 | 8,882 | -0.78% |
|
| 2020/03/17 | 5 | 233.20 | 8 | 239.06 | 219.00 | -3 | 8,936 | -0.03% |
|
| 2020/03/16 | 11 | 243.41 | 12 | 247.21 | 236.00 | -1 | 8,824 | -0.01% |
|
| 2020/03/13 | 12 | 221.25 | 6 | 219.17 | 249.50 | 6 | 8,770 | 0.07% |
|
| 2020/03/12 | 26 | 242.40 | 27 | 245.41 | 238.00 | -1 | 8,578 | -0.01% |
|
| 2020/03/11 | 1 | 275.00 | 1 | 264.00 | 264.00 | 0 | 8,451 | 0.00% |
|
| 2020/03/10 | 9 | 271.17 | 8 | 270.75 | 273.50 | 1 | 8,562 | 0.01% |
|
| 2020/03/09 | 3 | 279.67 | 3 | 278.17 | 274.50 | 0 | 8,710 | 0.00% |
|
| 2020/03/06 | 4 | 286.38 | 4 | 287.25 | 288.50 | 0 | 8,735 | 0.00% |
|
| 2020/03/05 | 14 | 286.04 | 17 | 288.44 | 290.00 | -3 | 8,898 | -0.03% |
|
| 2020/03/04 | 3 | 276.67 | 4 | 279.00 | 279.50 | -1 | 8,940 | -0.01% |
|
| 2020/03/03 | 1 | 282.50 | 0 | 0.00 | 277.50 | 1 | 8,979 | 0.01% |
|
| 2020/03/02 | 6 | 270.08 | 6 | 270.75 | 272.50 | 0 | 8,958 | 0.00% |
|
| 2020/02/27 | 34 | 275.47 | 2 | 280.00 | 273.50 | 32 | 8,954 | 0.36% |
|
| 2020/02/26 | 1 | 281.50 | 1 | 285.00 | 284.00 | 0 | 8,910 | 0.00% |
|
| 2020/02/25 | 5 | 286.80 | 10 | 284.85 | 286.50 | -5 | 8,915 | -0.06% |
|
| 2020/02/24 | 6 | 277.83 | 5 | 282.60 | 285.50 | 1 | 8,919 | 0.01% |
|
| 2020/02/21 | 6 | 286.58 | 5 | 287.20 | 283.00 | 1 | 8,925 | 0.01% |
|
| 2020/02/20 | 6 | 287.75 | 16 | 288.38 | 289.50 | -10 | 8,875 | -0.11% |
|
| 2020/02/19 | 21 | 282.64 | 9 | 283.61 | 280.50 | 12 | 8,745 | 0.14% |
|
| 2020/02/18 | 8 | 284.50 | 5 | 286.80 | 280.00 | 3 | 8,692 | 0.03% |
|
| 2020/02/17 | 22 | 295.11 | 10 | 293.85 | 291.00 | 12 | 8,523 | 0.14% |
|
| 2020/02/14 | 11 | 309.09 | 5 | 308.00 | 307.00 | 6 | 8,304 | 0.07% |
|
| 2020/02/13 | 18 | 319.78 | 48 | 324.44 | 315.50 | -30 | 8,115 | -0.37% |
|
| 2020/02/12 | 8 | 306.69 | 11 | 313.09 | 316.00 | -3 | 7,839 | -0.04% |
|
| 2020/02/11 | 1 | 294.50 | 17 | 298.53 | 302.00 | -16 | 7,658 | -0.21% |
|
| 2020/02/10 | 3 | 291.17 | 3 | 292.00 | 290.50 | 0 | 7,652 | 0.00% |
|
| 2020/02/07 | 6 | 294.67 | 3 | 293.00 | 293.50 | 3 | 7,716 | 0.04% |
|
| 2020/02/06 | 6 | 295.08 | 6 | 293.50 | 295.00 | 0 | 7,813 | 0.00% |
|
| 2020/02/05 | 7 | 290.07 | 21 | 287.90 | 292.50 | -14 | 7,736 | -0.18% |
|
| 2020/02/04 | 1 | 277.00 | 2 | 277.00 | 275.00 | -1 | 7,620 | -0.01% |
|
| 2020/02/03 | 10 | 272.15 | 9 | 271.56 | 270.50 | 1 | 7,671 | 0.01% |
|
| 2020/01/31 | 0 | 0.00 | 3 | 281.33 | 282.00 | -3 | 7,660 | -0.04% |
|
| 2020/01/30 | 3 | 276.67 | 2 | 274.50 | 275.50 | 1 | 7,732 | 0.01% |
|
| 2020/01/20 | 1 | 286.00 | 2 | 286.75 | 286.00 | -1 | 7,977 | -0.01% |
|
| 2020/01/17 | 1 | 285.00 | 0 | 0.00 | 285.50 | 1 | 8,044 | 0.01% |
|
| 2020/01/16 | 7 | 279.93 | 7 | 283.07 | 284.50 | 0 | 8,130 | 0.00% |
|
| 2020/01/15 | 5 | 291.70 | 6 | 289.92 | 288.00 | -1 | 8,123 | -0.01% |
|
| 2020/01/14 | 3 | 287.17 | 3 | 290.17 | 288.00 | 0 | 8,121 | 0.00% |
|
| 2020/01/13 | 4 | 283.50 | 4 | 285.38 | 285.00 | 0 | 8,103 | 0.00% |
|
| 2020/01/10 | 2 | 281.75 | 3 | 284.00 | 286.50 | -1 | 8,123 | -0.01% |
|
| 2020/01/09 | 0 | 0.00 | 4 | 281.13 | 284.50 | -4 | 8,179 | -0.05% |
|
| 2020/01/08 | 17 | 278.65 | 12 | 276.08 | 275.00 | 5 | 8,426 | 0.06% |
|
| 2020/01/07 | 7 | 285.57 | 5.1 | 287.84 | 288.00 | 1.9 | 8,359 | 0.02% |
|
| 2020/01/06 | 10 | 288.00 | 3 | 286.17 | 285.00 | 7 | 8,408 | 0.08% |
|
| 2020/01/03 | 14 | 297.71 | 5 | 303.00 | 295.00 | 9 | 8,387 | 0.11% |
|
| 2020/01/02 | 3 | 301.50 | 8 | 302.31 | 305.00 | -5 | 8,316 | -0.06% |
|
| 2019/12/31 | 2 | 297.75 | 3 | 296.33 | 294.00 | -1 | 8,276 | -0.01% |
|
| 2019/12/30 | 11 | 298.59 | 4 | 300.00 | 297.50 | 7 | 8,278 | 0.08% |
|
| 2019/12/27 | 7 | 303.21 | 6 | 305.89 | 298.50 | 1 | 8,317 | 0.01% |
|
| 2019/12/26 | 2 | 296.25 | 9 | 299.67 | 300.00 | -7 | 8,232 | -0.09% |
|
| 2019/12/25 | 1 | 295.00 | 1 | 295.00 | 295.00 | 0 | 8,188 | 0.00% |
|
| 2019/12/24 | 0 | 0.00 | 10 | 292.70 | 293.50 | -10 | 8,252 | -0.12% |
|
| 2019/12/23 | 1 | 285.00 | 1 | 286.50 | 288.00 | 0 | 8,281 | 0.00% |
|
| 2019/12/20 | 19 | 285.89 | 3 | 287.33 | 283.00 | 16 | 8,319 | 0.19% |
|
| 2019/12/19 | 16 | 294.28 | 5 | 293.10 | 291.50 | 11 | 8,349 | 0.13% |
|
| 2019/12/18 | 3 | 298.00 | 2 | 300.25 | 301.00 | 1 | 8,266 | 0.01% |
|
| 2019/12/17 | 8 | 302.06 | 17.1 | 302.59 | 300.50 | -9.1 | 8,325 | -0.11% |
|
| 2019/12/16 | 1 | 296.50 | 3 | 297.83 | 295.50 | -2 | 8,315 | -0.02% |
|
| 2019/12/13 | 10 | 297.55 | 6 | 299.58 | 296.00 | 4 | 8,740 | 0.05% |
|
| 2019/12/12 | 14 | 296.68 | 24 | 295.27 | 298.00 | -10 | 8,808 | -0.11% |
|
| 2019/12/11 | 2 | 287.25 | 3 | 287.17 | 286.00 | -1 | 8,621 | -0.01% |
|
| 2019/12/10 | 30 | 284.87 | 3 | 286.33 | 285.00 | 27 | 8,648 | 0.31% |
|
| 2019/12/09 | 1 | 294.00 | 2 | 294.50 | 294.50 | -1 | 8,555 | -0.01% |
|
| 2019/12/06 | 7 | 292.43 | 7 | 291.21 | 290.00 | 0 | 8,608 | 0.00% |
|
| 2019/12/05 | 6 | 289.83 | 9 | 290.83 | 292.00 | -3 | 8,593 | -0.03% |
|
| 2019/12/04 | 14 | 284.68 | 11 | 282.73 | 282.00 | 3 | 8,496 | 0.04% |
|
| 2019/12/03 | 12 | 293.67 | 10 | 293.60 | 291.00 | 2 | 8,496 | 0.02% |
|
| 2019/12/02 | 12 | 292.75 | 7 | 294.93 | 298.00 | 5 | 8,433 | 0.06% |
|
| 2019/11/29 | 7 | 300.64 | 1 | 305.00 | 302.50 | 6 | 8,333 | 0.07% |
|
| 2019/11/28 | 10 | 308.45 | 5 | 308.90 | 306.00 | 5 | 8,233 | 0.06% |
|
| 2019/11/27 | 4 | 314.38 | 3 | 315.00 | 315.00 | 1 | 8,196 | 0.01% |
|
| 2019/11/26 | 2 | 312.25 | 5 | 313.50 | 311.50 | -3 | 8,258 | -0.04% |
|
| 2019/11/25 | 2 | 306.00 | 1.3 | 308.04 | 306.50 | 0.7 | 8,364 | 0.01% |
|
| 2019/11/22 | 4 | 308.75 | 2 | 305.75 | 305.50 | 2 | 8,450 | 0.02% |
|
| 2019/11/21 | 4 | 306.00 | 3 | 306.50 | 314.50 | 1 | 8,476 | 0.01% |
|
| 2019/11/20 | 10 | 314.00 | 0 | 0.00 | 308.50 | 10 | 8,492 | 0.12% |
|
| 2019/11/19 | 5 | 317.50 | 7 | 320.64 | 325.00 | -2 | 8,573 | -0.02% |
|
| 2019/11/18 | 1 | 324.00 | 3 | 325.17 | 324.00 | -2 | 8,600 | -0.02% |
|
| 2019/11/15 | 3 | 321.17 | 6 | 323.50 | 321.00 | -3 | 8,751 | -0.03% |
|
| 2019/11/14 | 1 | 313.50 | 1 | 315.50 | 318.00 | 0 | 8,767 | 0.00% |
|
| 2019/11/13 | 1 | 309.50 | 3 | 312.67 | 316.00 | -2 | 8,857 | -0.02% |
|
| 2019/11/12 | 4 | 306.75 | 3 | 307.83 | 310.00 | 1 | 8,971 | 0.01% |
|
| 2019/11/11 | 7 | 306.36 | 8 | 305.19 | 305.00 | -1 | 9,139 | -0.01% |
|
| 2019/11/08 | 6 | 310.17 | 6 | 310.42 | 312.50 | 0 | 9,242 | 0.00% |
|
| 2019/11/07 | 21 | 316.38 | 14 | 314.39 | 307.00 | 7 | 9,307 | 0.08% |
|
| 2019/11/06 | 9 | 330.06 | 5 | 328.20 | 323.00 | 4 | 9,373 | 0.04% |
|
| 2019/11/05 | 3 | 331.17 | 10.5 | 333.31 | 335.50 | -7.5 | 9,407 | -0.08% |
|
| 2019/11/04 | 5 | 327.30 | 5 | 327.30 | 323.50 | 0 | 9,536 | 0.00% |
|
| 2019/11/01 | 21 | 317.26 | 36 | 320.89 | 324.50 | -15 | 9,647 | -0.16% |
|
| 2019/10/31 | 23 | 322.48 | 18 | 321.28 | 318.00 | 5 | 9,814 | 0.05% |
|
| 2019/10/30 | 6.1 | 325.13 | 7 | 329.86 | 333.00 | -0.9 | 9,822 | -0.01% |
|
| 2019/10/29 | 10 | 338.30 | 10 | 333.45 | 330.00 | 0 | 9,969 | 0.00% |
|
| 2019/10/28 | 7 | 336.93 | 23 | 338.09 | 343.50 | -16 | 10,054 | -0.16% |
|
| 2019/10/25 | 5 | 317.70 | 4 | 318.25 | 315.00 | 1 | 9,834 | 0.01% |
|
| 2019/10/24 | 8 | 315.13 | 9 | 316.50 | 320.00 | -1 | 9,891 | -0.01% |
|
| 2019/10/23 | 26 | 309.83 | 20 | 311.35 | 313.00 | 6 | 9,982 | 0.06% |
|
| 2019/10/22 | 7.2 | 306.19 | 5 | 307.50 | 305.50 | 2.2 | 10,155 | 0.02% |
|
| 2019/10/21 | 4 | 306.25 | 1 | 302.50 | 302.50 | 3 | 10,384 | 0.03% |
|
| 2019/10/18 | 5 | 310.70 | 2 | 310.75 | 307.00 | 3 | 10,715 | 0.03% |
|
| 2019/10/17 | 15 | 307.07 | 16 | 307.22 | 314.50 | -1 | 10,907 | -0.01% |
|
| 2019/10/16 | 17 | 310.35 | 23 | 308.85 | 306.00 | -6 | 10,850 | -0.06% |
|
| 2019/10/15 | 17 | 297.94 | 60 | 301.41 | 299.00 | -43 | 10,647 | -0.40% |
|
| 2019/10/14 | 14 | 294.82 | 4 | 293.00 | 294.00 | 10 | 10,584 | 0.09% |
|
| 2019/10/09 | 11 | 290.95 | 12 | 288.00 | 284.50 | -1 | 10,522 | -0.01% |
|
| 2019/10/08 | 7 | 289.36 | 7 | 289.79 | 285.00 | 0 | 10,511 | 0.00% |
|
| 2019/10/07 | 4 | 286.75 | 3 | 288.33 | 290.50 | 1 | 10,610 | 0.01% |
|
| 2019/10/04 | 2 | 288.00 | 2 | 288.50 | 284.00 | 0 | 10,666 | 0.00% |
|
| 2019/10/03 | 2 | 279.75 | 36 | 283.68 | 287.00 | -34 | 10,718 | -0.32% |
|
| 2019/10/02 | 7 | 279.86 | 6 | 279.92 | 282.00 | 1 | 10,728 | 0.01% |
|
| 2019/10/01 | 3 | 281.33 | 2 | 279.50 | 279.00 | 1 | 10,883 | 0.01% |
|
| 2019/09/27 | 4 | 277.63 | 3 | 277.67 | 278.50 | 1 | 11,085 | 0.01% |
|
| 2019/09/26 | 116 | 285.50 | 15 | 287.83 | 284.00 | 101 | 11,160 | 0.90% |
大買/鉅額交易
|
| 2019/09/25 | 5 | 285.40 | 4 | 286.50 | 289.00 | 1 | 11,294 | 0.01% |
|
| 2019/09/24 | 42 | 291.73 | 42 | 288.71 | 285.00 | 0 | 11,350 | 0.00% |
|
| 2019/09/23 | 3 | 291.33 | 3 | 291.50 | 292.50 | 0 | 11,256 | 0.00% |
|
| 2019/09/20 | 2 | 290.25 | 4 | 292.38 | 291.50 | -2 | 11,284 | -0.02% |
|
| 2019/09/19 | 4 | 290.75 | 6 | 290.08 | 289.50 | -2 | 11,245 | -0.02% |
|
| 2019/09/18 | 36 | 288.57 | 36 | 286.36 | 290.50 | 0 | 11,228 | 0.00% |
|
| 2019/09/17 | 9 | 271.33 | 25 | 271.38 | 274.00 | -16 | 10,850 | -0.15% |
|
| 2019/09/16 | 5 | 262.60 | 6 | 263.17 | 264.00 | -1 | 10,820 | -0.01% |
|
| 2019/09/12 | 12 | 267.38 | 13 | 266.35 | 265.50 | -1 | 10,913 | -0.01% |
|
| 2019/09/11 | 1 | 261.50 | 3 | 262.17 | 265.00 | -2 | 11,178 | -0.02% |
|
| 2019/09/10 | 9 | 259.06 | 5 | 257.60 | 257.50 | 4 | 11,418 | 0.04% |
|
| 2019/09/09 | 6 | 268.75 | 11 | 267.86 | 264.50 | -5 | 11,531 | -0.04% |
|
| 2019/09/06 | 10 | 270.60 | 9 | 268.33 | 266.00 | 1 | 11,785 | 0.01% |
|
| 2019/09/05 | 26 | 275.94 | 21 | 271.21 | 269.00 | 5 | 11,818 | 0.04% |
|
| 2019/09/04 | 5 | 268.00 | 5 | 266.30 | 269.50 | 0 | 11,793 | 0.00% |
|
| 2019/09/03 | 11 | 265.86 | 5 | 265.40 | 262.00 | 6 | 11,966 | 0.05% |
|
| 2019/09/02 | 5 | 257.20 | 4 | 258.88 | 262.00 | 1 | 12,073 | 0.01% |
|
| 2019/08/30 | 27 | 262.91 | 15 | 262.33 | 260.50 | 12 | 12,209 | 0.10% |
|
| 2019/08/29 | 7 | 257.29 | 4 | 256.63 | 259.00 | 3 | 12,400 | 0.02% |
|
| 2019/08/28 | 19 | 254.95 | 10 | 256.30 | 253.00 | 9 | 12,711 | 0.07% |
|
| 2019/08/27 | 3 | 263.83 | 4 | 265.75 | 259.00 | -1 | 12,796 | -0.01% |
|
| 2019/08/26 | 16 | 260.88 | 10 | 262.80 | 264.50 | 6 | 12,990 | 0.05% |
|
| 2019/08/23 | 5 | 263.50 | 14 | 265.25 | 269.00 | -9 | 13,110 | -0.07% |
|
| 2019/08/22 | 19 | 275.61 | 15 | 270.37 | 266.00 | 4 | 13,276 | 0.03% |
|
| 2019/08/21 | 5 | 269.40 | 6 | 271.08 | 274.50 | -1 | 13,266 | -0.01% |
|
| 2019/08/20 | 13 | 273.96 | 16 | 273.22 | 268.50 | -3 | 13,378 | -0.02% |
|
| 2019/08/19 | 2 | 268.25 | 5 | 268.60 | 270.00 | -3 | 13,476 | -0.02% |
|
| 2019/08/16 | 1 | 264.00 | 2 | 263.50 | 262.50 | -1 | 13,655 | -0.01% |
|
| 2019/08/15 | 9 | 259.17 | 6 | 258.83 | 259.50 | 3 | 14,022 | 0.02% |
|
| 2019/08/14 | 13 | 271.50 | 12 | 267.38 | 265.50 | 1 | 14,290 | 0.01% |
|
| 2019/08/13 | 6 | 265.58 | 7 | 265.71 | 260.50 | -1 | 14,414 | -0.01% |
|
| 2019/08/12 | 20 | 273.30 | 18 | 271.33 | 265.50 | 2 | 14,829 | 0.01% |
|
| 2019/08/08 | 14 | 268.82 | 73 | 271.75 | 274.00 | -59 | 14,978 | -0.39% |
|
| 2019/08/07 | 15 | 266.53 | 17 | 264.50 | 262.00 | -2 | 14,928 | -0.01% |
|
| 2019/08/06 | 14 | 250.75 | 15 | 255.83 | 263.50 | -1 | 14,924 | -0.01% |
|
| 2019/08/05 | 14 | 251.00 | 10 | 252.35 | 250.00 | 4 | 14,769 | 0.03% |
|
| 2019/08/02 | 24 | 257.19 | 9 | 256.00 | 251.00 | 15 | 14,735 | 0.10% |
|
| 2019/08/01 | 8 | 266.31 | 9 | 267.44 | 268.00 | -1 | 14,604 | -0.01% |
|
| 2019/07/31 | 22 | 267.11 | 21 | 267.64 | 268.00 | 1 | 14,598 | 0.01% |
|
| 2019/07/30 | 6 | 262.92 | 10 | 265.00 | 272.00 | -4 | 14,394 | -0.03% |
|
| 2019/07/29 | 13 | 273.62 | 7 | 272.14 | 266.00 | 6 | 14,304 | 0.04% |
|
| 2019/07/26 | 5 | 269.60 | 9 | 272.61 | 275.00 | -4 | 14,248 | -0.03% |
|
| 2019/07/25 | 6 | 273.83 | 3 | 274.00 | 272.50 | 3 | 14,173 | 0.02% |
|
| 2019/07/24 | 15 | 271.20 | 17 | 271.35 | 276.00 | -2 | 14,131 | -0.01% |
|
| 2019/07/23 | 24 | 266.67 | 14 | 262.54 | 262.50 | 10 | 14,172 | 0.07% |
|
| 2019/07/22 | 22 | 247.50 | 68 | 251.17 | 260.00 | -46 | 14,277 | -0.32% |
|
| 2019/07/19 | 8 | 235.13 | 14 | 236.25 | 236.50 | -6 | 13,962 | -0.04% |
|
| 2019/07/18 | 4 | 225.13 | 5 | 225.60 | 227.00 | -1 | 13,819 | -0.01% |
|
| 2019/07/17 | 2 | 228.00 | 0 | 0.00 | 227.00 | 2 | 13,893 | 0.01% |
|
| 2019/07/16 | 5 | 223.40 | 6 | 223.50 | 224.00 | -1 | 13,923 | -0.01% |
|
| 2019/07/15 | 5 | 223.00 | 7 | 221.14 | 221.50 | -2 | 14,157 | -0.01% |
|
| 2019/07/12 | 4 | 220.38 | 3 | 220.83 | 220.00 | 1 | 14,556 | 0.01% |
|
| 2019/07/11 | 12 | 226.38 | 15 | 224.63 | 223.50 | -3 | 14,620 | -0.02% |
|
| 2019/07/10 | 15 | 222.40 | 23 | 221.65 | 222.00 | -8 | 14,533 | -0.06% |
|
| 2019/07/09 | 5 | 217.60 | 11 | 219.59 | 222.00 | -6 | 14,529 | -0.04% |
|
| 2019/07/08 | 16 | 214.25 | 18 | 214.36 | 218.00 | -2 | 14,503 | -0.01% |
|
| 2019/07/05 | 29 | 218.33 | 22 | 217.27 | 216.50 | 7 | 14,567 | 0.05% |
|
| 2019/07/04 | 29 | 222.74 | 25 | 221.56 | 221.00 | 4 | 14,438 | 0.03% |
|
| 2019/07/03 | 7 | 214.57 | 6 | 215.92 | 217.00 | 1 | 14,300 | 0.01% |
|
| 2019/07/02 | 28 | 216.39 | 39 | 216.69 | 218.00 | -11 | 14,320 | -0.08% |
|
| 2019/07/01 | 12 | 211.50 | 19 | 212.13 | 213.00 | -7 | 14,185 | -0.05% |
|
| 2019/06/28 | 8 | 200.63 | 17 | 200.26 | 199.00 | -9 | 14,232 | -0.06% |
|
| 2019/06/27 | 11 | 199.45 | 9 | 198.61 | 197.00 | 2 | 14,323 | 0.01% |
|
| 2019/06/26 | 9 | 199.61 | 8 | 198.63 | 195.50 | 1 | 14,513 | 0.01% |
|
| 2019/06/25 | 2 | 198.00 | 4 | 199.75 | 198.50 | -2 | 14,654 | -0.01% |
|
| 2019/06/24 | 6 | 196.00 | 3 | 196.50 | 198.50 | 3 | 14,845 | 0.02% |
|
| 2019/06/21 | 20 | 201.95 | 15 | 197.70 | 197.00 | 5 | 14,913 | 0.03% |
|
| 2019/06/20 | 15 | 200.40 | 16 | 200.38 | 200.50 | -1 | 14,858 | -0.01% |
|
| 2019/06/19 | 14 | 195.75 | 20 | 198.00 | 200.00 | -6 | 14,992 | -0.04% |
|
| 2019/06/18 | 27 | 185.78 | 26 | 186.87 | 187.50 | 1 | 14,709 | 0.01% |
|
| 2019/06/17 | 31 | 179.00 | 32 | 177.63 | 183.50 | -1 | 14,636 | -0.01% |
|
| 2019/06/14 | 19 | 180.76 | 11 | 182.45 | 176.50 | 8 | 14,765 | 0.05% |
|
| 2019/06/13 | 18 | 186.78 | 17 | 187.03 | 188.50 | 1 | 14,969 | 0.01% |
|
| 2019/06/12 | 15 | 186.83 | 15 | 184.33 | 187.00 | 0 | 15,425 | 0.00% |
|
| 2019/06/11 | 19 | 183.29 | 32 | 185.31 | 187.00 | -13 | 15,519 | -0.08% |
|
| 2019/06/10 | 25 | 173.90 | 36 | 175.13 | 180.50 | -11 | 15,322 | -0.07% |
|
| 2019/06/06 | 15 | 172.77 | 16 | 172.03 | 169.50 | -1 | 15,190 | -0.01% |
|
| 2019/06/05 | 23 | 181.43 | 19 | 181.34 | 175.50 | 4 | 15,103 | 0.03% |
|
| 2019/06/04 | 18 | 180.94 | 17 | 179.91 | 178.00 | 1 | 15,102 | 0.01% |
|
| 2019/06/03 | 4 | 174.00 | 21 | 173.45 | 176.00 | -17 | 14,898 | -0.11% |
|
| 2019/05/31 | 37 | 170.27 | 24 | 170.94 | 174.50 | 13 | 14,748 | 0.09% |
|
| 2019/05/30 | 19 | 165.03 | 22 | 165.30 | 164.50 | -3 | 14,567 | -0.02% |
|
| 2019/05/29 | 8 | 157.13 | 6 | 158.83 | 163.50 | 2 | 14,555 | 0.01% |
|
| 2019/05/28 | 20 | 159.38 | 16 | 159.38 | 159.00 | 4 | 14,412 | 0.03% |
|
| 2019/05/27 | 18 | 159.22 | 8 | 159.25 | 157.50 | 10 | 14,533 | 0.07% |
|
| 2019/05/24 | 19 | 163.68 | 26 | 164.65 | 160.50 | -7 | 14,667 | -0.05% |
|
| 2019/05/23 | 20 | 160.58 | 33 | 159.06 | 167.00 | -13 | 14,503 | -0.09% |
|
| 2019/05/22 | 17 | 169.47 | 17 | 166.74 | 163.50 | 0 | 14,386 | 0.00% |
|
| 2019/05/21 | 25 | 159.44 | 21 | 159.31 | 160.00 | 4 | 14,157 | 0.03% |
|
| 2019/05/20 | 26 | 165.52 | 19 | 165.68 | 168.50 | 7 | 14,024 | 0.05% |
|
| 2019/05/17 | 27 | 173.81 | 96 | 178.23 | 165.00 | -69 | 13,853 | -0.50% |
|
| 2019/05/16 | 37 | 188.57 | 15 | 193.90 | 181.00 | 22 | 13,720 | 0.16% |
|
| 2019/05/15 | 5 | 198.80 | 10 | 198.20 | 200.50 | -5 | 13,730 | -0.04% |
|
| 2019/05/14 | 46 | 188.30 | 10 | 189.85 | 194.00 | 36 | 13,889 | 0.26% |
|
| 2019/05/13 | 17 | 198.47 | 4 | 196.75 | 193.00 | 13 | 14,082 | 0.09% |
|
| 2019/05/10 | 13 | 203.50 | 11 | 201.64 | 204.50 | 2 | 14,213 | 0.01% |
|
| 2019/05/09 | 9 | 201.00 | 10 | 199.15 | 200.00 | -1 | 14,204 | -0.01% |
|
| 2019/05/08 | 4 | 202.13 | 7 | 204.50 | 206.00 | -3 | 14,171 | -0.02% |
|
| 2019/05/07 | 3 | 204.17 | 9 | 203.94 | 203.50 | -6 | 14,258 | -0.04% |
|
| 2019/05/06 | 20 | 201.20 | 8 | 202.19 | 201.00 | 12 | 14,669 | 0.08% |
|
| 2019/05/03 | 16 | 209.16 | 3 | 212.50 | 213.00 | 13 | 14,718 | 0.09% |
|
| 2019/05/02 | 4 | 205.00 | 5 | 207.60 | 208.00 | -1 | 14,752 | -0.01% |
|
| 2019/04/30 | 4 | 201.88 | 43 | 202.44 | 207.00 | -39 | 14,893 | -0.26% |
|
| 2019/04/29 | 18 | 195.69 | 19 | 197.61 | 204.00 | -1 | 15,028 | -0.01% |
|
| 2019/04/26 | 18 | 210.50 | 14 | 212.39 | 207.00 | 4 | 14,775 | 0.03% |
|
| 2019/04/25 | 2 | 225.25 | 1 | 227.50 | 229.50 | 1 | 14,433 | 0.01% |
|
| 2019/04/24 | 9 | 228.67 | 5 | 227.90 | 227.00 | 4 | 14,532 | 0.03% |
|
| 2019/04/23 | 8 | 222.69 | 9 | 224.56 | 229.50 | -1 | 14,473 | -0.01% |
|
| 2019/04/22 | 8 | 222.00 | 7 | 222.21 | 225.50 | 1 | 14,383 | 0.01% |
|
| 2019/04/19 | 166 | 221.04 | 11 | 227.68 | 220.00 | 155 | 14,337 | 1.08% |
大買/鉅額交易
|
| 2019/04/18 | 20 | 235.18 | 128 | 227.13 | 229.00 | -108 | 14,102 | -0.77% |
大賣/鉅額交易
|
| 2019/04/17 | 6 | 218.83 | 9 | 218.61 | 219.00 | -3 | 13,675 | -0.02% |
|
| 2019/04/16 | 2 | 214.50 | 3 | 214.67 | 213.00 | -1 | 13,623 | -0.01% |
|
| 2019/04/15 | 7 | 212.29 | 11 | 212.64 | 213.00 | -4 | 13,594 | -0.03% |
|
| 2019/04/12 | 4 | 206.63 | 3 | 207.00 | 205.00 | 1 | 13,628 | 0.01% |
|
| 2019/04/11 | 6 | 218.83 | 3 | 216.83 | 211.00 | 3 | 13,675 | 0.02% |
|
| 2019/04/10 | 3 | 213.67 | 4 | 214.50 | 212.00 | -1 | 13,565 | -0.01% |
|
| 2019/04/09 | 8 | 215.81 | 2 | 213.75 | 211.00 | 6 | 13,622 | 0.04% |
|
| 2019/04/08 | 8 | 214.38 | 15 | 213.40 | 219.50 | -7 | 13,591 | -0.05% |
|
| 2019/04/03 | 3 | 206.00 | 6 | 204.33 | 205.00 | -3 | 13,535 | -0.02% |
|
| 2019/04/02 | 56 | 207.30 | 3 | 213.00 | 207.50 | 53 | 13,598 | 0.39% |
|
| 2019/04/01 | 4 | 215.00 | 2 | 212.00 | 211.00 | 2 | 13,493 | 0.01% |
|
| 2019/03/29 | 4 | 215.38 | 6 | 216.42 | 217.50 | -2 | 13,295 | -0.02% |
|
| 2019/03/28 | 10 | 208.55 | 12 | 209.08 | 211.50 | -2 | 13,237 | -0.02% |
|
| 2019/03/27 | 80 | 209.66 | 30 | 208.60 | 204.00 | 50 | 13,144 | 0.38% |
|
| 2019/03/26 | 1 | 197.00 | 3 | 202.50 | 205.00 | -2 | 12,973 | -0.02% |
|
| 2019/03/25 | 8 | 194.06 | 3 | 193.83 | 194.00 | 5 | 13,026 | 0.04% |
|
| 2019/03/22 | 20 | 206.33 | 23 | 204.74 | 200.50 | -3 | 13,000 | -0.02% |
|
| 2019/03/21 | 15 | 199.60 | 10 | 199.45 | 199.50 | 5 | 12,818 | 0.04% |
|
| 2019/03/20 | 14 | 200.96 | 12 | 200.67 | 199.50 | 2 | 12,832 | 0.02% |
|
| 2019/03/19 | 12 | 200.54 | 16 | 200.06 | 204.50 | -4 | 12,748 | -0.03% |
|
| 2019/03/18 | 38 | 200.28 | 35 | 201.63 | 197.50 | 3 | 12,509 | 0.02% |
|
| 2019/03/15 | 13 | 184.31 | 53.2 | 189.38 | 192.50 | -40.2 | 12,094 | -0.33% |
|
| 2019/03/14 | 2 | 174.50 | 14 | 173.43 | 175.00 | -12 | 11,692 | -0.10% |
|
| 2019/03/13 | 1 | 162.50 | 6 | 164.17 | 164.50 | -5 | 11,596 | -0.04% |
|
| 2019/03/12 | 9 | 164.17 | 4 | 164.88 | 162.00 | 5 | 11,693 | 0.04% |
|
| 2019/03/11 | 3 | 162.00 | 1 | 163.00 | 161.00 | 2 | 11,801 | 0.02% |
|
| 2019/03/08 | 11 | 158.59 | 2 | 163.50 | 162.50 | 9 | 12,010 | 0.07% |
|
| 2019/03/07 | 19 | 164.29 | 7 | 165.21 | 160.00 | 12 | 12,103 | 0.10% |
|
| 2019/03/06 | 4 | 171.00 | 0 | 0.00 | 172.00 | 4 | 12,101 | 0.03% |
|
| 2019/03/05 | 3 | 174.33 | 1 | 173.50 | 173.00 | 2 | 12,181 | 0.02% |
|
| 2019/03/04 | 1 | 177.00 | 2 | 179.00 | 180.00 | -1 | 12,413 | -0.01% |
|
| 2019/02/27 | 3 | 171.67 | 6 | 173.50 | 175.00 | -3 | 12,395 | -0.02% |
|
| 2019/02/26 | 6.1 | 179.43 | 6 | 179.75 | 175.00 | 0.1 | 12,504 | 0.00% |
|
| 2019/02/25 | 10 | 177.90 | 12 | 174.42 | 177.50 | -2 | 12,357 | -0.02% |
|
| 2019/02/22 | 3 | 168.67 | 2 | 168.50 | 168.00 | 1 | 12,141 | 0.01% |
|
| 2019/02/21 | 15 | 170.67 | 17 | 168.68 | 171.00 | -2 | 12,142 | -0.02% |
|
| 2019/02/20 | 15 | 169.30 | 5 | 168.70 | 168.00 | 10 | 12,042 | 0.08% |
|
| 2019/02/19 | 14 | 169.43 | 10 | 169.90 | 171.00 | 4 | 11,894 | 0.03% |
|
| 2019/02/18 | 3 | 162.67 | 8 | 162.56 | 163.00 | -5 | 11,787 | -0.04% |
|
| 2019/02/15 | 7 | 162.36 | 6 | 162.17 | 160.50 | 1 | 11,927 | 0.01% |
|
| 2019/02/14 | 22 | 161.20 | 11 | 159.50 | 158.00 | 11 | 11,517 | 0.10% |
|
| 2019/02/13 | 19 | 173.76 | 12 | 173.46 | 166.50 | 7 | 11,357 | 0.06% |
|
| 2019/02/12 | 15 | 171.87 | 15 | 170.50 | 174.00 | 0 | 11,184 | 0.00% |
|
| 2019/02/11 | 16 | 156.00 | 20 | 158.68 | 161.50 | -4 | 11,073 | -0.04% |
|
| 2019/01/30 | 5 | 149.10 | 7 | 150.14 | 149.50 | -2 | 11,009 | -0.02% |
|
| 2019/01/29 | 4 | 145.88 | 0 | 0.00 | 148.00 | 4 | 11,194 | 0.04% |
|
| 2019/01/28 | 4 | 151.50 | 2 | 151.50 | 150.00 | 2 | 11,379 | 0.02% |
|
| 2019/01/25 | 17 | 150.38 | 14 | 150.18 | 152.00 | 3 | 11,487 | 0.03% |
|
| 2019/01/24 | 3 | 140.17 | 13 | 139.35 | 142.00 | -10 | 11,255 | -0.09% |
|
| 2019/01/23 | 2 | 138.00 | 0 | 0.00 | 138.50 | 2 | 11,247 | 0.02% |
|
| 2019/01/22 | 4 | 134.13 | 7 | 135.86 | 136.50 | -3 | 11,231 | -0.03% |
|
| 2019/01/21 | 7 | 129.00 | 9 | 133.44 | 135.00 | -2 | 11,220 | -0.02% |
|
| 2019/01/18 | 2 | 125.00 | 1 | 126.00 | 126.00 | 1 | 11,252 | 0.01% |
|
| 2019/01/17 | 3 | 122.00 | 4 | 123.00 | 123.50 | -1 | 11,384 | -0.01% |
|
| 2019/01/16 | 7 | 123.71 | 7 | 123.64 | 122.00 | 0 | 11,694 | 0.00% |
|
| 2019/01/15 | 1 | 126.00 | 2 | 125.50 | 126.00 | -1 | 11,801 | -0.01% |
|
| 2019/01/14 | 1 | 126.50 | 2 | 124.50 | 124.00 | -1 | 11,890 | -0.01% |
|
| 2019/01/11 | 2 | 122.00 | 8 | 122.75 | 123.00 | -6 | 12,077 | -0.05% |
|
| 2019/01/10 | 0 | 0.00 | 13 | 121.65 | 120.00 | -13 | 12,032 | -0.11% |
|
| 2019/01/09 | 17 | 119.03 | 7 | 119.29 | 120.00 | 10 | 12,092 | 0.08% |
|
| 2019/01/08 | 0 | 0.00 | 15 | 117.70 | 116.50 | -15 | 12,231 | -0.12% |
|
| 2019/01/07 | 2 | 117.50 | 0 | 0.00 | 115.50 | 2 | 12,366 | 0.02% |
|
| 2019/01/04 | 11 | 111.45 | 8 | 109.94 | 114.00 | 3 | 12,554 | 0.02% |
|
| 2019/01/03 | 1 | 115.00 | 1 | 114.50 | 114.00 | 0 | 12,783 | 0.00% |
|
| 2019/01/02 | 11 | 119.23 | 0 | 0.00 | 121.00 | 11 | 12,917 | 0.09% |
|
| 2018/12/28 | 7 | 121.00 | 6 | 121.25 | 118.00 | 1 | 12,977 | 0.01% |
|
| 2018/12/26 | 2 | 121.50 | 1 | 120.00 | 115.00 | 1 | 12,998 | 0.01% |
|
| 2018/12/25 | 12 | 119.67 | 17 | 119.65 | 121.50 | -5 | 12,931 | -0.04% |
|
| 2018/12/24 | 2 | 118.50 | 1 | 118.00 | 118.00 | 1 | 12,826 | 0.01% |
|
| 2018/12/22 | 6 | 117.00 | 5 | 117.00 | 117.00 | 1 | 12,832 | 0.01% |
|
| 2018/12/21 | 3 | 115.33 | 2 | 117.00 | 119.50 | 1 | 12,907 | 0.01% |
|
| 2018/12/20 | 3 | 119.50 | 8 | 118.94 | 116.50 | -5 | 12,820 | -0.04% |
|
| 2018/12/19 | 8 | 128.19 | 7 | 127.71 | 124.00 | 1 | 12,767 | 0.01% |
|
| 2018/12/18 | 9 | 124.67 | 7 | 126.79 | 126.00 | 2 | 12,794 | 0.02% |
|
| 2018/12/17 | 2 | 119.75 | 2 | 122.25 | 123.50 | 0 | 12,817 | 0.00% |
|
| 2018/12/14 | 1 | 118.00 | 7 | 117.21 | 118.00 | -6 | 12,938 | -0.05% |
|
| 2018/12/13 | 4 | 124.00 | 8 | 121.25 | 121.50 | -4 | 13,086 | -0.03% |
|
| 2018/12/12 | 5 | 121.60 | 3 | 122.83 | 122.50 | 2 | 13,197 | 0.02% |
|
| 2018/12/11 | 10 | 117.75 | 6 | 117.42 | 118.00 | 4 | 13,201 | 0.03% |
|
| 2018/12/10 | 21 | 113.33 | 19 | 113.74 | 115.00 | 2 | 13,562 | 0.01% |
|
| 2018/12/07 | 17 | 118.06 | 14 | 118.57 | 116.50 | 3 | 13,730 | 0.02% |
|
| 2018/12/06 | 11 | 116.64 | 13 | 115.38 | 114.00 | -2 | 13,749 | -0.01% |
|
| 2018/12/05 | 10 | 123.50 | 8 | 123.31 | 122.50 | 2 | 13,691 | 0.01% |
|
| 2018/12/04 | 3 | 136.17 | 23 | 135.11 | 131.00 | -20 | 13,700 | -0.15% |
|
| 2018/12/03 | 12 | 134.83 | 21 | 134.83 | 137.00 | -9 | 13,658 | -0.07% |
|
| 2018/11/30 | 26 | 125.87 | 20 | 125.25 | 126.50 | 6 | 13,512 | 0.04% |
|
| 2018/11/29 | 7 | 124.00 | 13 | 122.96 | 120.00 | -6 | 13,689 | -0.04% |
|
| 2018/11/28 | 11 | 119.64 | 6 | 119.58 | 120.50 | 5 | 13,647 | 0.04% |
|
| 2018/11/27 | 20 | 115.00 | 33 | 115.35 | 119.00 | -13 | 13,506 | -0.10% |
|
| 2018/11/26 | 3 | 107.33 | 8 | 107.94 | 109.00 | -5 | 13,183 | -0.04% |
|
| 2018/11/23 | 20 | 106.50 | 25 | 106.10 | 104.00 | -5 | 13,101 | -0.04% |
|
| 2018/11/22 | 2 | 104.25 | 4 | 106.50 | 103.00 | -2 | 12,887 | -0.02% |
|
| 2018/11/21 | 7 | 103.14 | 6 | 104.25 | 105.50 | 1 | 12,829 | 0.01% |
|
| 2018/11/20 | 11 | 103.18 | 10 | 102.55 | 102.50 | 1 | 12,779 | 0.01% |
|
| 2018/11/19 | 12 | 101.29 | 14 | 101.54 | 102.00 | -2 | 12,766 | -0.02% |
|
| 2018/11/16 | 12 | 99.70 | 4 | 99.15 | 97.00 | 8 | 12,801 | 0.06% |
|
| 2018/11/15 | 3 | 96.37 | 2 | 96.30 | 97.50 | 1 | 12,877 | 0.01% |
|
| 2018/11/14 | 29 | 99.42 | 22 | 97.71 | 95.80 | 7 | 12,790 | 0.05% |
|
| 2018/11/13 | 2 | 97.70 | 0 | 0.00 | 97.70 | 2 | 12,579 | 0.02% |
|
| 2018/11/12 | 27 | 108.61 | 21 | 108.17 | 108.50 | 6 | 12,658 | 0.05% |
|
| 2018/11/09 | 14 | 111.93 | 15 | 111.17 | 113.50 | -1 | 12,623 | -0.01% |
|
| 2018/11/08 | 12 | 118.00 | 22 | 118.70 | 113.50 | -10 | 12,628 | -0.08% |
|
| 2018/11/07 | 12 | 117.79 | 15 | 115.73 | 117.00 | -3 | 12,431 | -0.02% |
|
| 2018/11/06 | 21 | 117.19 | 8 | 114.00 | 109.50 | 13 | 12,296 | 0.11% |
|
| 2018/11/05 | 4 | 114.25 | 14 | 115.79 | 121.50 | -10 | 12,065 | -0.08% |
|
| 2018/11/02 | 11 | 109.41 | 13 | 109.88 | 110.50 | -2 | 11,790 | -0.02% |
|
| 2018/11/01 | 5 | 98.66 | 6 | 100.33 | 104.50 | -1 | 11,553 | -0.01% |
|
| 2018/10/31 | 6 | 94.78 | 6 | 96.58 | 95.00 | 0 | 11,393 | 0.00% |
|
| 2018/10/30 | 4 | 90.43 | 4 | 90.90 | 90.00 | 0 | 11,235 | 0.00% |
|
| 2018/10/29 | 18 | 89.70 | 23 | 88.89 | 91.60 | -5 | 11,178 | -0.04% |
|
| 2018/10/26 | 17 | 94.62 | 19 | 90.34 | 88.00 | -2 | 11,006 | -0.02% |
|
| 2018/10/25 | 0 | 0.00 | 3 | 91.87 | 95.20 | -3 | 10,771 | -0.03% |
|
| 2018/10/24 | 17 | 100.62 | 12 | 100.28 | 97.20 | 5 | 10,657 | 0.05% |
|
| 2018/10/23 | 21 | 110.19 | 5 | 110.10 | 108.00 | 16 | 10,437 | 0.15% |
|
| 2018/10/22 | 12 | 121.33 | 7 | 122.36 | 120.00 | 5 | 10,230 | 0.05% |
|
| 2018/10/19 | 25 | 117.62 | 22 | 115.57 | 120.50 | 3 | 10,509 | 0.03% |
|
| 2018/10/18 | 10 | 117.90 | 8 | 118.06 | 116.00 | 2 | 11,083 | 0.02% |
|
| 2018/10/17 | 8 | 119.38 | 8.2 | 119.95 | 118.00 | -0.2 | 10,978 | 0.00% |
|
| 2018/10/16 | 10 | 121.20 | 10 | 120.80 | 116.50 | 0 | 10,808 | 0.00% |
|
| 2018/10/15 | 6 | 121.50 | 8 | 121.19 | 125.00 | -2 | 10,732 | -0.02% |
|
| 2018/10/12 | 11 | 112.59 | 22 | 115.89 | 119.00 | -11 | 10,562 | -0.10% |
|
| 2018/10/11 | 15 | 100.87 | 19 | 102.19 | 109.00 | -4 | 10,393 | -0.04% |
|
| 2018/10/09 | 26 | 109.23 | 14 | 108.61 | 107.00 | 12 | 10,149 | 0.12% |
|
| 2018/10/08 | 4 | 118.63 | 2 | 117.50 | 118.50 | 2 | 10,009 | 0.02% |
|
| 2018/10/05 | 8 | 121.69 | 2 | 123.25 | 119.00 | 6 | 10,126 | 0.06% |
|
| 2018/10/04 | 1 | 132.00 | 1 | 133.00 | 132.00 | 0 | 10,030 | 0.00% |
|
| 2018/10/03 | 1 | 139.00 | 3 | 135.50 | 134.50 | -2 | 10,065 | -0.02% |
|
| 2018/10/02 | 2.1 | 139.45 | 4 | 137.75 | 138.00 | -1.9 | 10,057 | -0.02% |
|
| 2018/10/01 | 4 | 138.75 | 5 | 138.70 | 140.00 | -1 | 10,039 | -0.01% |
|
| 2018/09/28 | 14 | 134.64 | 14 | 133.89 | 134.50 | 0 | 10,031 | 0.00% |
|
| 2018/09/27 | 2 | 132.50 | 4 | 132.88 | 133.00 | -2 | 9,983 | -0.02% |
|
| 2018/09/26 | 6 | 131.08 | 11 | 131.45 | 131.00 | -5 | 9,934 | -0.05% |
|
| 2018/09/25 | 16 | 132.66 | 13 | 132.04 | 133.50 | 3 | 9,985 | 0.03% |
|
| 2018/09/21 | 7 | 127.57 | 9 | 129.89 | 131.00 | -2 | 9,863 | -0.02% |
|
| 2018/09/20 | 18 | 128.92 | 13 | 128.38 | 124.00 | 5 | 9,651 | 0.05% |
|
| 2018/09/19 | 18 | 138.33 | 15 | 137.53 | 133.50 | 3 | 9,449 | 0.03% |
|
| 2018/09/18 | 19 | 138.11 | 22 | 138.34 | 142.00 | -3 | 9,250 | -0.03% |
|
| 2018/09/17 | 7 | 139.00 | 8 | 139.38 | 143.00 | -1 | 9,089 | -0.01% |
|
| 2018/09/14 | 35 | 133.96 | 33 | 132.67 | 138.50 | 2 | 9,021 | 0.02% |
|
| 2018/09/13 | 22.1 | 136.94 | 9 | 139.11 | 136.00 | 13.1 | 8,593 | 0.15% |
|
| 2018/09/12 | 15 | 144.27 | 71 | 144.35 | 143.50 | -56 | 8,338 | -0.67% |
|
| 2018/09/11 | 10 | 158.20 | 10 | 158.40 | 159.00 | 0 | 8,200 | 0.00% |
|
| 2018/09/10 | 29 | 159.95 | 9 | 160.94 | 155.50 | 20 | 8,100 | 0.25% |
|
| 2018/09/07 | 68 | 177.56 | 7 | 174.07 | 172.50 | 61 | 7,982 | 0.76% |
|
| 2018/09/06 | 12 | 184.38 | 6 | 185.75 | 183.00 | 6 | 7,840 | 0.08% |
|
| 2018/09/05 | 58 | 186.64 | 61 | 187.25 | 187.00 | -3 | 7,694 | -0.04% |
|
| 2018/09/04 | 1 | 175.50 | 7 | 176.43 | 177.00 | -6 | 7,238 | -0.08% |
|
| 2018/09/03 | 0 | 0.00 | 3 | 163.00 | 161.00 | -3 | 7,171 | -0.04% |
|
| 2018/08/31 | 2 | 166.25 | 6 | 165.42 | 166.50 | -4 | 7,261 | -0.06% |
|
| 2018/08/30 | 5 | 165.40 | 9 | 165.06 | 166.00 | -4 | 7,253 | -0.06% |
|
| 2018/08/29 | 5 | 162.20 | 4 | 161.88 | 161.00 | 1 | 7,211 | 0.01% |
|
| 2018/08/28 | 10 | 166.30 | 7 | 161.93 | 161.00 | 3 | 7,219 | 0.04% |
|
| 2018/08/27 | 2 | 163.00 | 3 | 162.17 | 162.50 | -1 | 7,197 | -0.01% |
|
| 2018/08/24 | 5 | 160.60 | 6 | 156.50 | 162.00 | -1 | 7,176 | -0.01% |
|
| 2018/08/23 | 3 | 160.00 | 11 | 161.00 | 160.00 | -8 | 7,222 | -0.11% |
|
| 2018/08/22 | 3 | 165.00 | 12 | 164.83 | 162.50 | -9 | 7,268 | -0.12% |
|
| 2018/08/21 | 6 | 156.58 | 7 | 156.14 | 158.50 | -1 | 7,117 | -0.01% |
|
| 2018/08/20 | 4 | 151.50 | 4 | 151.50 | 151.00 | 0 | 7,064 | 0.00% |
|
| 2018/08/17 | 2 | 147.00 | 3 | 146.83 | 146.50 | -1 | 6,996 | -0.01% |
|
| 2018/08/16 | 2 | 140.50 | 9 | 141.17 | 144.00 | -7 | 6,930 | -0.10% |
|
| 2018/08/15 | 20 | 148.55 | 9 | 148.39 | 145.50 | 11 | 6,820 | 0.16% |
|
| 2018/08/14 | 3 | 155.00 | 1 | 153.50 | 156.00 | 2 | 6,756 | 0.03% |
|
| 2018/08/13 | 3 | 154.67 | 3 | 158.67 | 153.50 | 0 | 6,797 | 0.00% |
|
| 2018/08/10 | 3 | 165.50 | 3 | 165.50 | 165.00 | 0 | 6,750 | 0.00% |
|
| 2018/08/09 | 1 | 165.00 | 1 | 163.50 | 165.00 | 0 | 6,737 | 0.00% |
|
| 2018/08/08 | 1 | 172.00 | 11 | 172.09 | 169.00 | -10 | 6,766 | -0.15% |
|
| 2018/08/07 | 9.1 | 168.41 | 5 | 169.30 | 170.50 | 4.1 | 6,795 | 0.06% |
|
| 2018/08/06 | 3 | 164.67 | 16 | 165.44 | 165.00 | -13 | 6,891 | -0.19% |
|
| 2018/08/03 | 4 | 159.13 | 3 | 162.17 | 162.00 | 1 | 6,882 | 0.01% |
|
| 2018/08/02 | 6.1 | 157.67 | 2 | 157.00 | 156.00 | 4.1 | 6,867 | 0.06% |
|
| 2018/08/01 | 4.1 | 153.98 | 3 | 156.33 | 156.00 | 1.1 | 6,847 | 0.02% |
|
| 2018/07/31 | 6 | 149.17 | 11 | 147.14 | 148.00 | -5 | 6,786 | -0.07% |
|
| 2018/07/30 | 5 | 151.30 | 3 | 148.00 | 146.00 | 2 | 6,718 | 0.03% |
|
| 2018/07/27 | 1 | 164.00 | 0 | 0.00 | 161.00 | 1 | 6,580 | 0.02% |
|
| 2018/07/26 | 52 | 167.37 | 32 | 168.58 | 166.00 | 20 | 6,546 | 0.31% |
|
| 2018/07/25 | 46.1 | 167.48 | 30.1 | 166.48 | 165.00 | 16 | 6,133 | 0.26% |
|
| 2018/07/20 | 9 | 229.11 | 7 | 232.57 | 225.00 | 2 | 5,591 | 0.04% |
|
| 2018/07/19 | 7 | 229.43 | 8 | 228.19 | 229.50 | -1 | 5,767 | -0.02% |
|
| 2018/07/18 | 5 | 223.20 | 3 | 224.33 | 222.00 | 2 | 5,691 | 0.04% |
|
| 2018/07/17 | 1 | 229.50 | 3 | 230.50 | 228.50 | -2 | 5,695 | -0.04% |
|
| 2018/07/16 | 4 | 242.38 | 3 | 240.67 | 239.00 | 1 | 5,621 | 0.02% |
|
| 2018/07/13 | 26 | 234.02 | 24 | 236.35 | 241.00 | 2 | 5,534 | 0.04% |
|
| 2018/07/12 | 4 | 219.25 | 5 | 218.00 | 221.00 | -1 | 5,439 | -0.02% |
|
| 2018/07/11 | 4 | 206.13 | 6 | 207.92 | 215.00 | -2 | 5,479 | -0.04% |
|
| 2018/07/10 | 7 | 204.79 | 4 | 205.38 | 207.50 | 3 | 5,510 | 0.05% |
|
| 2018/07/06 | 2 | 202.00 | 2 | 204.50 | 202.50 | 0 | 5,543 | 0.00% |
|
| 2018/07/05 | 1 | 204.50 | 5 | 203.90 | 200.50 | -4 | 5,499 | -0.07% |
|
| 2018/07/04 | 0 | 0.00 | 1 | 197.50 | 199.50 | -1 | 5,465 | -0.02% |
|
| 2018/07/03 | 9 | 199.28 | 3 | 208.67 | 194.50 | 6 | 5,445 | 0.11% |
|
| 2018/07/02 | 2 | 220.75 | 1 | 219.50 | 217.00 | 1 | 5,376 | 0.02% |
|
| 2018/06/29 | 1 | 217.50 | 1 | 219.00 | 219.50 | 0 | 5,384 | 0.00% |
|
| 2018/06/28 | 1 | 219.00 | 0 | 0.00 | 216.00 | 1 | 5,355 | 0.02% |
|
| 2018/06/27 | 4 | 224.50 | 2 | 224.75 | 219.50 | 2 | 5,370 | 0.04% |
|
| 2018/06/26 | 1 | 216.00 | 2 | 222.25 | 228.00 | -1 | 5,397 | -0.02% |
|
| 2018/06/25 | 14 | 222.93 | 5 | 224.00 | 220.00 | 9 | 5,449 | 0.17% |
|
| 2018/06/22 | 3 | 234.33 | 3 | 235.17 | 233.00 | 0 | 5,465 | 0.00% |
|
| 2018/06/21 | 1 | 242.00 | 3 | 240.83 | 238.50 | -2 | 5,495 | -0.04% |
|
| 2018/06/20 | 8.9 | 234.08 | 2 | 231.75 | 238.00 | 6.9 | 5,581 | 0.12% |
|
| 2018/06/19 | 3 | 239.17 | 2 | 241.00 | 236.00 | 1 | 5,585 | 0.02% |
|
| 2018/06/15 | 3 | 249.50 | 5 | 248.50 | 245.50 | -2 | 5,595 | -0.04% |
|
| 2018/06/14 | 2 | 241.50 | 0 | 0.00 | 241.50 | 2 | 5,617 | 0.04% |
|
| 2018/06/13 | 2 | 246.00 | 1 | 246.00 | 244.50 | 1 | 5,659 | 0.02% |
|
| 2018/06/12 | 2 | 250.00 | 6 | 248.67 | 247.00 | -4 | 5,734 | -0.07% |
|
| 2018/06/11 | 6 | 243.00 | 3 | 242.50 | 242.50 | 3 | 5,828 | 0.05% |
|
| 2018/06/08 | 5 | 255.00 | 1 | 258.00 | 251.00 | 4 | 5,864 | 0.07% |
|
| 2018/06/07 | 2 | 274.25 | 0 | 0.00 | 269.50 | 2 | 6,026 | 0.03% |
|
| 2018/06/06 | 2 | 270.25 | 5 | 271.10 | 273.00 | -3 | 6,164 | -0.05% |
|
| 2018/06/05 | 2 | 265.00 | 0 | 0.00 | 264.00 | 2 | 6,168 | 0.03% |
|
| 2018/06/04 | 0 | 0.00 | 1 | 257.00 | 263.50 | -1 | 6,255 | -0.02% |
|
| 2018/06/01 | 0 | 0.00 | 2.1 | 250.16 | 251.50 | -2.1 | 6,236 | -0.03% |
|
| 2018/05/31 | 3 | 246.83 | 5 | 246.20 | 243.50 | -2 | 6,277 | -0.03% |
|
| 2018/05/30 | 10 | 252.25 | 6 | 252.08 | 248.00 | 4 | 6,181 | 0.06% |
|
| 2018/05/29 | 2 | 269.75 | 0 | 0.00 | 268.50 | 2 | 6,082 | 0.03% |
|
| 2018/05/28 | 4.1 | 279.73 | 4 | 278.88 | 279.00 | 0.1 | 6,078 | 0.00% |
|
| 2018/05/25 | 1 | 274.00 | 1 | 273.50 | 274.00 | 0 | 6,135 | 0.00% |
|
| 2018/05/24 | 2 | 276.50 | 1 | 274.50 | 273.50 | 1 | 6,193 | 0.02% |
|
| 2018/05/23 | 1 | 271.00 | 0 | 0.00 | 271.50 | 1 | 6,232 | 0.02% |
|
| 2018/05/22 | 8 | 275.25 | 10 | 276.00 | 274.00 | -2 | 6,319 | -0.03% |
|
| 2018/05/21 | 2 | 270.00 | 5 | 272.50 | 268.50 | -3 | 6,363 | -0.05% |
|
| 2018/05/18 | 2 | 260.25 | 0 | 0.00 | 257.00 | 2 | 6,358 | 0.03% |
|
| 2018/05/17 | 1 | 267.00 | 0.2 | 265.00 | 265.00 | 0.8 | 6,502 | 0.01% |
|
| 2018/05/16 | 3 | 272.67 | 2 | 270.75 | 265.00 | 1 | 6,546 | 0.02% |
|
| 2018/05/15 | 1 | 279.50 | 11 | 280.91 | 269.00 | -10 | 6,644 | -0.15% |
|
| 2018/05/14 | 15 | 272.93 | 7 | 273.79 | 286.50 | 8 | 6,681 | 0.12% |
|
| 2018/05/11 | 5 | 261.40 | 14 | 263.96 | 263.00 | -9 | 6,557 | -0.14% |
|
| 2018/05/10 | 11 | 255.73 | 9 | 249.00 | 257.00 | 2 | 6,655 | 0.03% |
|
| 2018/05/09 | 1 | 236.00 | 6 | 240.17 | 243.00 | -5 | 6,712 | -0.07% |
|
| 2018/05/08 | 11 | 240.86 | 2 | 240.50 | 240.00 | 9 | 6,785 | 0.13% |
|
| 2018/05/07 | 0 | 0.00 | 1 | 229.50 | 230.00 | -1 | 6,956 | -0.01% |
|
| 2018/05/04 | 2 | 235.50 | 1 | 235.00 | 236.50 | 1 | 7,036 | 0.01% |
|
| 2018/05/03 | 1 | 232.50 | 1 | 240.00 | 232.00 | 0 | 7,172 | 0.00% |
|
| 2018/05/02 | 1.2 | 235.83 | 1 | 235.00 | 232.00 | 0.2 | 7,288 | 0.00% |
|
| 2018/04/30 | 2 | 224.50 | 0 | 0.00 | 224.50 | 2 | 7,445 | 0.03% |
|
| 2018/04/27 | 1 | 221.50 | 1 | 226.50 | 222.50 | 0 | 7,569 | 0.00% |
|
| 2018/04/26 | 4 | 216.75 | 6 | 226.00 | 218.00 | -2 | 7,697 | -0.03% |
|
| 2018/04/25 | 15 | 233.03 | 14 | 232.39 | 231.00 | 1 | 7,572 | 0.01% |
|
| 2018/04/23 | 11 | 284.32 | 3 | 281.50 | 282.50 | 8 | 7,457 | 0.11% |
|
| 2018/04/20 | 5 | 300.30 | 6 | 303.67 | 297.50 | -1 | 7,500 | -0.01% |
|
| 2018/04/19 | 0 | 0.00 | 2 | 311.25 | 312.00 | -2 | 7,684 | -0.03% |
|
| 2018/04/18 | 6 | 304.33 | 5 | 298.80 | 306.00 | 1 | 7,953 | 0.01% |
|
| 2018/04/17 | 2 | 315.50 | 0 | 0.00 | 311.50 | 2 | 7,957 | 0.03% |
|
| 2018/04/16 | 2 | 330.00 | 2 | 330.00 | 331.00 | 0 | 8,085 | 0.00% |
|
| 2018/04/13 | 5 | 321.40 | 5 | 320.50 | 318.50 | 0 | 8,134 | 0.00% |
|
| 2018/04/12 | 0 | 0.00 | 1 | 312.00 | 309.50 | -1 | 8,079 | -0.01% |
|
| 2018/04/11 | 4 | 309.00 | 0 | 0.00 | 306.50 | 4 | 8,184 | 0.05% |
|
| 2018/04/10 | 0 | 0.00 | 2 | 308.75 | 306.00 | -2 | 8,247 | -0.02% |
|
| 2018/04/09 | 0 | 0.00 | 1 | 308.50 | 305.50 | -1 | 8,381 | -0.01% |
|
| 2018/04/03 | 3 | 307.00 | 13 | 306.62 | 308.00 | -10 | 8,408 | -0.12% |
|
| 2018/04/02 | 1 | 321.00 | 1 | 311.00 | 310.50 | 0 | 8,435 | 0.00% |
|
| 2018/03/31 | 0 | 0.00 | 1 | 314.00 | 314.50 | -1 | 8,487 | -0.01% |
|
| 2018/03/30 | 5 | 320.20 | 4 | 316.38 | 314.00 | 1 | 8,593 | 0.01% |
|
| 2018/03/29 | 1 | 316.00 | 3 | 312.33 | 313.00 | -2 | 8,684 | -0.02% |
|
| 2018/03/28 | 5 | 310.00 | 8 | 310.69 | 308.00 | -3 | 8,665 | -0.03% |
|
| 2018/03/27 | 3 | 312.17 | 4 | 313.50 | 313.00 | -1 | 8,632 | -0.01% |
|
| 2018/03/26 | 1 | 303.50 | 2 | 302.75 | 302.00 | -1 | 8,615 | -0.01% |
|
| 2018/03/23 | 3 | 295.33 | 0 | 0.00 | 295.00 | 3 | 8,722 | 0.03% |
|
| 2018/03/22 | 1 | 317.00 | 1 | 314.50 | 305.00 | 0 | 8,841 | 0.00% |
|
| 2018/03/21 | 3 | 315.83 | 3 | 317.67 | 315.00 | 0 | 8,986 | 0.00% |
|
| 2018/03/20 | 4 | 309.25 | 2 | 312.25 | 315.00 | 2 | 9,121 | 0.02% |
|
| 2018/03/19 | 2 | 316.75 | 2 | 317.50 | 311.00 | 0 | 9,411 | 0.00% |
|
| 2018/03/16 | 2 | 315.75 | 2 | 316.00 | 315.00 | 0 | 9,524 | 0.00% |
|
| 2018/03/15 | 6 | 314.33 | 10 | 316.55 | 321.50 | -4 | 9,732 | -0.04% |
|
| 2018/03/14 | 10 | 314.05 | 13 | 311.54 | 309.50 | -3 | 9,709 | -0.03% |
|
| 2018/03/13 | 11 | 311.82 | 14 | 312.89 | 315.50 | -3 | 9,762 | -0.03% |
|
| 2018/03/12 | 4 | 287.38 | 10 | 290.40 | 297.00 | -6 | 9,644 | -0.06% |
|
| 2018/03/09 | 7 | 274.93 | 11 | 275.14 | 270.00 | -4 | 9,732 | -0.04% |
|
| 2018/03/08 | 5 | 272.80 | 4 | 273.75 | 272.50 | 1 | 9,865 | 0.01% |
|
| 2018/03/07 | 0 | 0.00 | 1 | 263.00 | 265.00 | -1 | 9,809 | -0.01% |
|
| 2018/03/06 | 3 | 260.83 | 4 | 263.25 | 264.50 | -1 | 9,941 | -0.01% |
|
| 2018/03/05 | 2 | 255.50 | 3 | 258.83 | 250.50 | -1 | 10,400 | -0.01% |
|
| 2018/03/02 | 4 | 265.38 | 1 | 260.50 | 260.50 | 3 | 10,514 | 0.03% |
|
| 2018/03/01 | 2 | 267.00 | 2 | 270.25 | 270.00 | 0 | 10,555 | 0.00% |
|
| 2018/02/27 | 4 | 272.25 | 15 | 272.53 | 268.50 | -11 | 10,655 | -0.10% |
|
| 2018/02/26 | 0 | 0.00 | 2 | 264.50 | 268.00 | -2 | 10,686 | -0.02% |
|
| 2018/02/23 | 3.1 | 263.41 | 9 | 263.00 | 262.50 | -5.9 | 10,717 | -0.06% |
|
| 2018/02/22 | 0 | 0.00 | 4 | 260.13 | 256.50 | -4 | 10,835 | -0.04% |
|
| 2018/02/21 | 1 | 254.00 | 2 | 257.00 | 256.00 | -1 | 10,886 | -0.01% |
|
| 2018/02/12 | 1 | 246.00 | 2 | 249.25 | 243.00 | -1 | 10,927 | -0.01% |
|
| 2018/02/09 | 7 | 232.64 | 9 | 230.56 | 249.50 | -2 | 11,078 | -0.02% |
|
| 2018/02/08 | 5 | 238.20 | 4 | 237.13 | 238.00 | 1 | 11,004 | 0.01% |
|
| 2018/02/07 | 4 | 250.00 | 9 | 248.28 | 242.50 | -5 | 10,967 | -0.05% |
|
| 2018/02/06 | 16 | 240.09 | 12 | 241.04 | 235.00 | 4 | 10,913 | 0.04% |
|
| 2018/02/05 | 10 | 255.00 | 7 | 256.29 | 256.50 | 3 | 10,879 | 0.03% |
|
| 2018/02/02 | 4 | 263.75 | 3 | 264.00 | 263.00 | 1 | 10,909 | 0.01% |
|
| 2018/02/01 | 6 | 257.67 | 5 | 260.60 | 258.50 | 1 | 10,886 | 0.01% |
|
| 2018/01/31 | 5 | 252.70 | 8 | 254.13 | 261.00 | -3 | 10,866 | -0.03% |
|
| 2018/01/30 | 6 | 256.42 | 8 | 257.81 | 252.00 | -2 | 10,866 | -0.02% |
|
| 2018/01/29 | 6 | 247.08 | 7 | 248.93 | 252.00 | -1 | 10,798 | -0.01% |
|
| 2018/01/26 | 12 | 241.13 | 9 | 243.33 | 239.50 | 3 | 10,843 | 0.03% |
|
| 2018/01/25 | 13 | 245.04 | 8 | 245.00 | 240.00 | 5 | 10,798 | 0.05% |
|
| 2018/01/24 | 9 | 249.22 | 5 | 249.00 | 249.50 | 4 | 10,780 | 0.04% |
|
| 2018/01/23 | 8 | 263.38 | 2 | 264.25 | 255.00 | 6 | 10,753 | 0.06% |
|
| 2018/01/22 | 9 | 259.00 | 15 | 259.90 | 269.50 | -6 | 10,826 | -0.06% |
|
| 2018/01/19 | 3 | 264.17 | 6 | 259.50 | 259.50 | -3 | 10,818 | -0.03% |
|
| 2018/01/18 | 1 | 276.50 | 3 | 275.33 | 272.50 | -2 | 10,773 | -0.02% |
|
| 2018/01/17 | 3 | 270.17 | 2 | 269.50 | 269.00 | 1 | 10,754 | 0.01% |
|
| 2018/01/16 | 5 | 266.10 | 8 | 269.44 | 269.00 | -3 | 10,768 | -0.03% |
|
| 2018/01/15 | 17 | 263.44 | 17 | 260.94 | 265.00 | 0 | 10,666 | 0.00% |
|
| 2018/01/12 | 16 | 261.09 | 10 | 260.30 | 252.50 | 6 | 10,467 | 0.06% |
|
| 2018/01/11 | 3 | 270.17 | 1 | 269.00 | 269.00 | 2 | 10,245 | 0.02% |
|
| 2018/01/10 | 6 | 272.33 | 3 | 273.83 | 270.00 | 3 | 10,133 | 0.03% |
|
| 2018/01/09 | 6 | 281.17 | 6 | 292.67 | 280.00 | 0 | 10,013 | 0.00% |
|
| 2018/01/08 | 6 | 301.50 | 4 | 302.25 | 299.00 | 2 | 9,879 | 0.02% |
|
| 2018/01/05 | 10 | 310.40 | 4 | 311.75 | 303.00 | 6 | 9,898 | 0.06% |
|
| 2018/01/04 | 2 | 305.25 | 1 | 308.00 | 303.50 | 1 | 9,955 | 0.01% |
|
| 2018/01/03 | 3 | 297.17 | 11 | 302.27 | 304.00 | -8 | 9,950 | -0.08% |
|
| 2018/01/02 | 1 | 275.50 | 1 | 280.00 | 283.00 | 0 | 9,872 | 0.00% |
|