券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
群益金鼎-新竹 券商分點個股進出
群益金鼎-新竹 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
|
| 2024/05/31 | 0 | 0.00 | 0 | 143.00 | 141.50 | 0 | 2,592 | 0.00% |
|
| 2024/05/30 | 1 | 142.50 | 0 | 142.50 | 142.50 | 1 | 2,675 | 0.04% |
|
| 2024/05/29 | 4 | 144.50 | 0 | 0.00 | 144.50 | 4 | 2,685 | 0.15% |
|
| 2024/05/28 | 6 | 143.83 | 3 | 143.00 | 143.50 | 3 | 2,703 | 0.11% |
|
| 2024/05/27 | 0 | 0.00 | 0.2 | 142.00 | 141.50 | -0.2 | 2,709 | -0.01% |
|
| 2024/05/24 | 1 | 139.50 | 12 | 140.00 | 140.00 | -11 | 2,745 | -0.40% |
|
| 2024/05/23 | 1 | 140.50 | 0 | 0.00 | 140.50 | 1 | 2,773 | 0.04% |
|
| 2024/05/22 | 1 | 143.00 | 10.2 | 144.00 | 142.50 | -9.2 | 2,810 | -0.33% |
|
| 2024/05/21 | 1 | 141.00 | 0.3 | 141.67 | 140.50 | 0.7 | 2,839 | 0.02% |
|
| 2024/05/20 | 0 | 0.00 | 0.5 | 142.11 | 142.50 | -0.5 | 2,896 | -0.02% |
|
| 2024/05/17 | 4 | 142.25 | 0 | 0.00 | 141.50 | 4 | 2,945 | 0.14% |
|
| 2024/05/16 | 5 | 142.70 | 4.3 | 142.77 | 143.00 | 0.7 | 3,074 | 0.02% |
|
| 2024/05/14 | 2 | 139.50 | 0 | 0.00 | 140.00 | 2 | 3,157 | 0.06% |
|
| 2024/05/13 | 3 | 139.67 | 2.9 | 139.12 | 140.00 | 0.2 | 3,201 | 0.00% |
|
| 2024/05/10 | 12.2 | 139.98 | 1.4 | 138.78 | 140.00 | 10.9 | 3,254 | 0.33% |
|
| 2024/05/09 | 1 | 140.00 | 0 | 0.00 | 140.00 | 1 | 3,253 | 0.03% |
|
| 2024/05/08 | 7.2 | 141.21 | 22 | 141.45 | 141.50 | -14.8 | 3,283 | -0.45% |
|
| 2024/05/07 | 0.2 | 141.25 | 0 | 0.00 | 141.00 | 0.2 | 3,315 | 0.01% |
|
| 2024/05/06 | 1 | 143.00 | 0.2 | 144.00 | 142.50 | 0.8 | 3,337 | 0.02% |
|
| 2024/05/03 | 2 | 143.50 | 0 | 0.00 | 143.50 | 2 | 3,349 | 0.06% |
|
| 2024/05/02 | 2 | 144.00 | 0.1 | 144.50 | 143.50 | 1.9 | 3,355 | 0.06% |
|
| 2024/04/30 | 6.1 | 147.50 | 2 | 146.00 | 146.00 | 4.1 | 3,387 | 0.12% |
|
| 2024/04/29 | 3 | 147.00 | 16 | 144.63 | 145.00 | -13 | 3,355 | -0.39% |
|
| 2024/04/26 | 13 | 142.50 | 1.5 | 142.66 | 142.50 | 11.6 | 3,319 | 0.35% |
|
| 2024/04/25 | 0 | 0.00 | 1.1 | 142.59 | 143.00 | -1.1 | 3,331 | -0.03% |
|
| 2024/04/24 | 0 | 0.00 | 1 | 142.50 | 145.00 | -1 | 3,330 | -0.03% |
|
| 2024/04/23 | 3 | 139.00 | 3 | 139.00 | 140.00 | 0 | 3,352 | 0.00% |
|
| 2024/04/22 | 0.1 | 142.50 | 2.1 | 137.76 | 137.00 | -2 | 3,364 | -0.06% |
|
| 2024/04/19 | 11 | 139.09 | 9.6 | 135.87 | 140.00 | 1.4 | 3,365 | 0.04% |
|
| 2024/04/18 | 0 | 0.00 | 2 | 144.50 | 145.50 | -2 | 3,305 | -0.06% |
|
| 2024/04/17 | 10 | 143.45 | 0 | 0.00 | 143.50 | 10 | 3,315 | 0.30% |
|
| 2024/04/16 | 5 | 143.30 | 1 | 144.00 | 143.00 | 4 | 3,304 | 0.12% |
|
| 2024/04/12 | 3 | 153.00 | 2 | 151.00 | 150.50 | 1 | 3,307 | 0.03% |
|
| 2024/04/11 | 2.5 | 152.60 | 1 | 154.00 | 154.50 | 1.5 | 3,291 | 0.05% |
|
| 2024/04/10 | 2 | 148.50 | 12 | 153.46 | 153.50 | -10 | 3,328 | -0.30% |
|
| 2024/04/09 | 7 | 147.64 | 0 | 0.00 | 148.50 | 7 | 3,360 | 0.21% |
|
| 2024/04/08 | 1 | 143.50 | 2 | 143.75 | 143.50 | -1 | 3,327 | -0.03% |
|
| 2024/04/03 | 1 | 147.00 | 0 | 0.00 | 147.50 | 1 | 3,286 | 0.03% |
|
| 2024/04/02 | 1 | 148.00 | 0 | 0.00 | 149.00 | 1 | 3,290 | 0.03% |
|
| 2024/04/01 | 1.1 | 147.68 | 0 | 0.00 | 148.00 | 1.1 | 3,291 | 0.03% |
|
| 2024/03/27 | 0 | 0.00 | 2 | 147.00 | 147.00 | -2 | 3,315 | -0.06% |
|
| 2024/03/26 | 3 | 150.50 | 0 | 0.00 | 149.00 | 3 | 3,324 | 0.09% |
|
| 2024/03/21 | 5 | 154.20 | 1 | 154.00 | 154.50 | 4 | 3,496 | 0.11% |
|
| 2024/03/20 | 2 | 155.75 | 3 | 153.00 | 153.00 | -1 | 3,576 | -0.03% |
|
| 2024/03/19 | 2 | 151.25 | 2.2 | 151.34 | 157.00 | -0.2 | 3,580 | -0.01% |
|
| 2024/03/18 | 2 | 147.75 | 1.2 | 148.13 | 149.00 | 0.9 | 3,510 | 0.02% |
|
| 2024/03/15 | 3 | 145.00 | 4 | 144.00 | 145.50 | -1 | 3,527 | -0.03% |
|
| 2024/03/13 | 1.1 | 151.88 | 6 | 150.90 | 147.50 | -5 | 3,524 | -0.14% |
|
| 2024/03/12 | 6 | 152.00 | 4 | 153.00 | 153.00 | 2 | 3,528 | 0.06% |
|
| 2024/03/11 | 22 | 155.16 | 7 | 154.64 | 153.00 | 15 | 3,532 | 0.42% |
|
| 2024/03/08 | 3.3 | 155.73 | 0 | 0.00 | 153.00 | 3.3 | 3,645 | 0.09% |
|
| 2024/03/07 | 42 | 155.55 | 63 | 158.36 | 156.50 | -21 | 3,738 | -0.56% |
|
| 2024/03/06 | 14 | 152.54 | 1 | 152.50 | 152.50 | 13 | 3,665 | 0.35% |
|
| 2024/03/05 | 10 | 157.00 | 9 | 156.28 | 155.00 | 1 | 3,851 | 0.03% |
|
| 2024/03/04 | 3 | 156.67 | 3 | 157.50 | 156.00 | 0 | 3,876 | 0.00% |
|
| 2024/03/01 | 1 | 155.50 | 1 | 155.00 | 155.50 | 0 | 3,952 | 0.00% |
|
| 2024/02/29 | 4 | 152.75 | 1 | 152.50 | 152.00 | 3 | 4,142 | 0.07% |
|
| 2024/02/27 | 1 | 153.00 | 0 | 0.00 | 152.00 | 1 | 4,486 | 0.02% |
|
| 2024/02/26 | 3 | 156.50 | 4 | 157.13 | 157.00 | -1 | 4,737 | -0.02% |
|
| 2024/02/23 | 19.1 | 159.43 | 0 | 0.00 | 158.00 | 19.1 | 4,751 | 0.40% |
|
| 2024/02/22 | 3 | 162.17 | 2.5 | 162.41 | 162.50 | 0.6 | 4,741 | 0.01% |
|
| 2024/02/21 | 16 | 163.34 | 5 | 161.40 | 161.00 | 11 | 4,732 | 0.23% |
|
| 2024/02/20 | 3.2 | 160.05 | 2.3 | 162.16 | 161.00 | 0.9 | 4,712 | 0.02% |
|
| 2024/02/19 | 19 | 161.95 | 16 | 162.28 | 160.50 | 3 | 4,675 | 0.06% |
|
| 2024/02/16 | 0.2 | 157.50 | 1.7 | 157.00 | 157.50 | -1.6 | 4,620 | -0.03% |
|
| 2024/02/15 | 8.4 | 156.69 | 3 | 156.52 | 156.00 | 5.4 | 4,683 | 0.11% |
|
| 2024/02/05 | 6 | 159.17 | 8 | 159.06 | 159.50 | -2 | 4,758 | -0.04% |
|
| 2024/02/02 | 1 | 153.50 | 1 | 156.50 | 158.50 | 0 | 4,806 | 0.00% |
|
| 2024/01/31 | 4 | 156.50 | 2 | 155.00 | 155.00 | 2 | 4,873 | 0.04% |
|
| 2024/01/30 | 1 | 155.03 | 1 | 156.50 | 156.00 | 0 | 4,966 | 0.00% |
|
| 2024/01/25 | 2 | 152.50 | 2 | 151.00 | 151.00 | 0 | 5,359 | 0.00% |
|
| 2024/01/24 | 0.3 | 154.50 | 7 | 155.00 | 154.50 | -6.7 | 5,627 | -0.12% |
|
| 2024/01/22 | 3 | 150.67 | 4 | 150.50 | 151.00 | -1 | 6,477 | -0.02% |
|
| 2024/01/19 | 0.4 | 150.00 | 1 | 151.00 | 150.50 | -0.6 | 6,583 | -0.01% |
|
| 2024/01/18 | 1 | 146.50 | 0 | 0.00 | 145.50 | 1 | 6,627 | 0.02% |
|
| 2024/01/17 | 1 | 152.00 | 1 | 146.13 | 146.00 | 0 | 6,639 | 0.00% |
|
| 2024/01/15 | 0.1 | 150.90 | 0 | 0.00 | 151.00 | 0.1 | 6,614 | 0.00% |
|
| 2024/01/12 | 0.5 | 151.50 | 1 | 151.50 | 151.00 | -0.5 | 6,674 | -0.01% |
|
| 2024/01/11 | 3.1 | 150.18 | 3 | 150.50 | 150.50 | 0.1 | 6,724 | 0.00% |
|
| 2024/01/09 | 0 | 0.00 | 1 | 150.50 | 149.00 | -1 | 6,851 | -0.01% |
|
| 2024/01/08 | 5 | 149.60 | 0 | 0.00 | 149.50 | 5 | 6,929 | 0.07% |
|
| 2024/01/04 | 4.2 | 146.96 | 3 | 146.33 | 146.00 | 1.2 | 6,933 | 0.02% |
|
| 2024/01/03 | 10.1 | 149.51 | 1 | 148.00 | 148.00 | 9.1 | 6,875 | 0.13% |
|
| 2024/01/02 | 2 | 157.00 | 1.3 | 156.13 | 156.00 | 0.7 | 6,836 | 0.01% |
|
| 2023/12/29 | 1 | 158.00 | 1 | 158.50 | 159.00 | 0 | 6,862 | 0.00% |
|
| 2023/12/28 | 2 | 158.50 | 2 | 158.00 | 157.50 | 0 | 6,899 | 0.00% |
|
| 2023/12/27 | 2 | 159.00 | 0 | 0.00 | 159.50 | 2 | 6,930 | 0.03% |
|
| 2023/12/26 | 3 | 158.33 | 1 | 158.50 | 158.50 | 2 | 6,974 | 0.03% |
|
| 2023/12/25 | 1 | 157.00 | 10 | 156.95 | 157.50 | -9 | 7,028 | -0.13% |
|
| 2023/12/22 | 9 | 155.22 | 0 | 0.00 | 154.50 | 9 | 7,032 | 0.13% |
|
| 2023/12/21 | 1.3 | 153.65 | 0 | 0.00 | 152.00 | 1.3 | 7,027 | 0.02% |
|
| 2023/12/20 | 3 | 154.50 | 3 | 153.50 | 153.50 | 0 | 6,999 | 0.00% |
|
| 2023/12/19 | 4.1 | 157.08 | 2.2 | 153.34 | 153.50 | 1.9 | 6,969 | 0.03% |
|
| 2023/12/18 | 14 | 164.79 | 0 | 0.00 | 161.50 | 14 | 6,880 | 0.20% |
|
| 2023/12/15 | 0 | 169.00 | 2 | 169.75 | 170.00 | -2 | 6,817 | -0.03% |
|
| 2023/12/14 | 2.1 | 169.69 | 1 | 169.50 | 169.00 | 1.1 | 6,756 | 0.02% |
|
| 2023/12/13 | 1 | 165.50 | 1 | 166.50 | 167.00 | 0 | 6,777 | 0.00% |
|
| 2023/12/12 | 0 | 0.00 | 2 | 167.75 | 167.00 | -2 | 6,836 | -0.03% |
|
| 2023/12/11 | 4 | 166.50 | 3 | 167.33 | 166.00 | 1 | 6,823 | 0.01% |
|
| 2023/12/08 | 0 | 0.00 | 0.2 | 167.50 | 167.50 | -0.2 | 6,802 | 0.00% |
|
| 2023/12/07 | 1.1 | 168.86 | 2 | 165.75 | 166.00 | -1 | 6,782 | -0.01% |
|
| 2023/12/06 | 3 | 169.33 | 5 | 169.90 | 170.00 | -2 | 6,750 | -0.03% |
|
| 2023/12/05 | 5.4 | 168.81 | 2.1 | 170.99 | 171.50 | 3.3 | 6,759 | 0.05% |
|
| 2023/12/04 | 11.5 | 172.51 | 12 | 169.84 | 169.50 | -0.5 | 6,704 | -0.01% |
|
| 2023/12/01 | 2 | 170.98 | 0 | 0.00 | 167.50 | 2 | 6,587 | 0.03% |
|
| 2023/11/30 | 4 | 169.88 | 4.2 | 170.77 | 172.00 | -0.2 | 6,610 | 0.00% |
|
| 2023/11/29 | 4.3 | 167.12 | 13.1 | 167.54 | 168.00 | -8.8 | 6,503 | -0.14% |
|
| 2023/11/28 | 6.2 | 160.73 | 4 | 160.25 | 163.50 | 2.2 | 6,526 | 0.03% |
|
| 2023/11/27 | 9 | 161.67 | 3 | 165.50 | 157.00 | 6 | 6,965 | 0.09% |
|
| 2023/11/24 | 23.4 | 166.17 | 32.1 | 166.18 | 167.00 | -8.7 | 6,829 | -0.13% |
|
| 2023/11/22 | 4.6 | 151.85 | 1 | 151.00 | 151.50 | 3.6 | 6,247 | 0.06% |
|
| 2023/11/21 | 3 | 152.17 | 6 | 152.00 | 153.00 | -3 | 6,253 | -0.05% |
|
| 2023/11/20 | 6 | 153.17 | 7 | 153.36 | 152.00 | -1 | 6,277 | -0.02% |
|
| 2023/11/17 | 3 | 154.67 | 0 | 0.00 | 152.50 | 3 | 6,286 | 0.05% |
|
| 2023/11/15 | 1 | 154.50 | 0 | 154.50 | 154.50 | 1 | 6,332 | 0.02% |
|
| 2023/11/14 | 0 | 0.00 | 1 | 151.49 | 154.00 | -1 | 6,304 | -0.02% |
|
| 2023/11/13 | 4.2 | 151.98 | 2 | 151.50 | 152.00 | 2.2 | 6,369 | 0.03% |
|
| 2023/11/10 | 0 | 0.00 | 3 | 155.50 | 156.50 | -3 | 6,263 | -0.05% |
|
| 2023/11/09 | 6 | 153.25 | 4 | 154.62 | 154.50 | 2 | 6,241 | 0.03% |
|
| 2023/11/08 | 4 | 152.88 | 4 | 153.63 | 152.00 | 0 | 6,221 | 0.00% |
|
| 2023/11/07 | 10.5 | 154.57 | 9 | 152.94 | 153.00 | 1.5 | 6,276 | 0.02% |
|
| 2023/11/06 | 2 | 154.50 | 2 | 154.25 | 155.00 | 0 | 6,175 | 0.00% |
|
| 2023/11/03 | 4 | 151.13 | 7 | 151.79 | 150.50 | -3 | 6,090 | -0.05% |
|
| 2023/11/02 | 10 | 146.50 | 12 | 147.33 | 149.50 | -2 | 5,899 | -0.03% |
|
| 2023/11/01 | 10 | 148.35 | 7 | 147.79 | 147.00 | 3 | 5,764 | 0.05% |
|
| 2023/10/31 | 17.1 | 146.41 | 21 | 146.62 | 145.00 | -3.9 | 5,542 | -0.07% |
|
| 2023/10/30 | 0 | 0.00 | 24 | 140.00 | 140.00 | -24 | 4,808 | -0.50% |
|
| 2023/10/27 | 4 | 125.38 | 4 | 126.88 | 127.50 | 0 | 4,977 | 0.00% |
|
| 2023/10/26 | 0.3 | 123.80 | 0 | 124.50 | 121.00 | 0.2 | 4,942 | 0.00% |
|
| 2023/10/25 | 5.1 | 128.01 | 1 | 127.50 | 127.50 | 4.1 | 4,950 | 0.08% |
|
| 2023/10/24 | 2.1 | 125.10 | 1 | 126.00 | 127.00 | 1.1 | 4,970 | 0.02% |
|
| 2023/10/23 | 0.1 | 127.00 | 0 | 0.00 | 125.50 | 0.1 | 5,039 | 0.00% |
|
| 2023/10/20 | 3.1 | 127.34 | 2 | 126.50 | 126.50 | 1.1 | 5,102 | 0.02% |
|
| 2023/10/19 | 6 | 130.33 | 3 | 130.50 | 130.50 | 3 | 5,160 | 0.06% |
|
| 2023/10/17 | 13 | 140.69 | 12.1 | 138.51 | 139.00 | 0.9 | 5,267 | 0.02% |
|
| 2023/10/16 | 2 | 137.53 | 2.3 | 138.85 | 138.00 | -0.3 | 5,362 | 0.00% |
|
| 2023/10/13 | 2 | 133.75 | 0 | 0.00 | 137.00 | 2 | 5,319 | 0.04% |
|
| 2023/10/12 | 2 | 133.50 | 2 | 134.00 | 134.50 | 0 | 5,329 | 0.00% |
|
| 2023/10/11 | 2 | 135.25 | 1 | 135.50 | 133.00 | 1 | 5,376 | 0.02% |
|
| 2023/10/06 | 0.3 | 136.32 | 0 | 0.00 | 134.50 | 0.3 | 5,465 | 0.01% |
|
| 2023/10/05 | 1 | 135.00 | 5 | 135.00 | 135.00 | -4 | 5,470 | -0.07% |
|
| 2023/10/04 | 0 | 0.00 | 1.1 | 133.52 | 134.50 | -1.1 | 5,497 | -0.02% |
|
| 2023/10/03 | 3.1 | 134.31 | 2 | 132.50 | 132.50 | 1.1 | 5,507 | 0.02% |
|
| 2023/10/02 | 1.1 | 133.02 | 1 | 134.00 | 134.50 | 0.1 | 5,573 | 0.00% |
|
| 2023/09/28 | 14 | 129.29 | 5 | 129.10 | 129.00 | 9 | 5,718 | 0.16% |
|
| 2023/09/27 | 4.2 | 130.81 | 3 | 130.84 | 130.50 | 1.2 | 5,746 | 0.02% |
|
| 2023/09/26 | 0.1 | 133.13 | 0.1 | 133.00 | 132.00 | 0 | 5,774 | 0.00% |
|
| 2023/09/25 | 0.3 | 136.00 | 0 | 137.00 | 135.50 | 0.2 | 5,790 | 0.00% |
|
| 2023/09/22 | 2.1 | 134.05 | 2 | 136.00 | 136.00 | 0.1 | 5,810 | 0.00% |
|
| 2023/09/21 | 4.1 | 136.99 | 0.2 | 137.00 | 135.00 | 3.9 | 5,844 | 0.07% |
|
| 2023/09/20 | 0 | 0.00 | 2 | 140.00 | 139.50 | -2 | 5,817 | -0.03% |
|
| 2023/09/19 | 9.1 | 141.22 | 0 | 0.00 | 140.00 | 9.1 | 5,830 | 0.16% |
|
| 2023/09/18 | 15.1 | 144.23 | 5 | 145.60 | 144.00 | 10.1 | 5,842 | 0.17% |
|
| 2023/09/15 | 2.2 | 143.14 | 22 | 146.86 | 145.50 | -19.8 | 5,838 | -0.34% |
|
| 2023/09/14 | 2.1 | 141.50 | 2 | 142.00 | 142.50 | 0.1 | 5,779 | 0.00% |
|
| 2023/09/13 | 0.1 | 139.50 | 0 | 0.00 | 139.00 | 0.1 | 5,784 | 0.00% |
|
| 2023/09/12 | 1 | 140.00 | 2 | 140.00 | 139.50 | -1 | 5,816 | -0.02% |
|
| 2023/09/11 | 3.1 | 138.66 | 3 | 139.00 | 137.50 | 0.1 | 5,875 | 0.00% |
|
| 2023/09/08 | 5.1 | 138.32 | 2 | 139.00 | 138.00 | 3.1 | 5,914 | 0.05% |
|
| 2023/09/07 | 6 | 143.75 | 6 | 145.00 | 143.00 | 0 | 5,929 | 0.00% |
|
| 2023/09/06 | 2 | 143.50 | 2 | 144.00 | 143.50 | 0 | 5,936 | 0.00% |
|
| 2023/09/05 | 8.1 | 143.49 | 0 | 0.00 | 143.00 | 8.1 | 5,980 | 0.14% |
|
| 2023/09/04 | 16 | 141.94 | 6 | 144.08 | 144.00 | 10 | 6,023 | 0.17% |
|
| 2023/09/01 | 2 | 139.25 | 8 | 142.13 | 140.50 | -6 | 6,125 | -0.10% |
|
| 2023/08/31 | 0 | 135.50 | 2.1 | 135.57 | 136.00 | -2.1 | 6,007 | -0.03% |
|
| 2023/08/30 | 1.1 | 134.15 | 2 | 134.00 | 134.00 | -0.9 | 5,511 | -0.02% |
|
| 2023/08/29 | 4 | 130.25 | 2 | 131.00 | 131.00 | 2 | 5,456 | 0.04% |
|
| 2023/08/28 | 3 | 130.33 | 1 | 129.50 | 129.50 | 2 | 5,422 | 0.04% |
|
| 2023/08/25 | 1 | 127.50 | 1 | 128.00 | 128.00 | 0 | 5,428 | 0.00% |
|
| 2023/08/24 | 8 | 129.69 | 2 | 128.25 | 129.50 | 6 | 5,412 | 0.11% |
|
| 2023/08/23 | 3 | 127.33 | 2 | 128.50 | 128.50 | 1 | 5,392 | 0.02% |
|
| 2023/08/22 | 2.1 | 130.00 | 2 | 128.00 | 128.50 | 0.1 | 5,365 | 0.00% |
|
| 2023/08/21 | 1 | 130.00 | 1 | 128.50 | 129.00 | 0 | 5,350 | 0.00% |
|
| 2023/08/18 | 0.2 | 132.00 | 4 | 131.63 | 132.00 | -3.8 | 5,331 | -0.07% |
|
| 2023/08/17 | 7 | 129.93 | 2 | 130.00 | 130.00 | 5 | 5,344 | 0.09% |
|
| 2023/08/16 | 4.1 | 134.14 | 1 | 136.50 | 135.50 | 3.1 | 5,261 | 0.06% |
|
| 2023/08/15 | 3.1 | 136.00 | 0 | 0.00 | 135.00 | 3.1 | 5,227 | 0.06% |
|
| 2023/08/14 | 1 | 137.50 | 10 | 138.20 | 138.50 | -9 | 5,183 | -0.17% |
|
| 2023/08/11 | 5.1 | 143.71 | 3 | 144.33 | 143.50 | 2.1 | 5,165 | 0.04% |
|
| 2023/08/10 | 1 | 148.50 | 0 | 0.00 | 150.50 | 1 | 5,128 | 0.02% |
|
| 2023/08/09 | 0 | 0.00 | 1 | 152.50 | 151.50 | -1 | 5,250 | -0.02% |
|
| 2023/08/08 | 1 | 149.50 | 0 | 0.00 | 151.00 | 1 | 5,248 | 0.02% |
|
| 2023/08/04 | 0.8 | 155.76 | 1 | 153.50 | 154.50 | -0.2 | 5,214 | 0.00% |
|
| 2023/08/02 | 5 | 152.30 | 4 | 153.00 | 153.00 | 1 | 5,157 | 0.02% |
|
| 2023/08/01 | 10.5 | 152.01 | 9 | 153.17 | 150.00 | 1.5 | 5,078 | 0.03% |
|
| 2023/07/31 | 13.3 | 164.60 | 5 | 166.40 | 164.00 | 8.3 | 4,837 | 0.17% |
|
| 2023/07/28 | 3 | 166.67 | 2 | 167.50 | 166.50 | 1 | 4,759 | 0.02% |
|
| 2023/07/27 | 1 | 166.50 | 0 | 0.00 | 166.00 | 1 | 4,707 | 0.02% |
|
| 2023/07/26 | 3.1 | 164.42 | 1 | 162.00 | 162.50 | 2.1 | 4,712 | 0.04% |
|
| 2023/07/25 | 7 | 169.64 | 4.2 | 170.09 | 168.00 | 2.8 | 4,801 | 0.06% |
|
| 2023/07/24 | 6.2 | 176.32 | 4 | 178.00 | 172.50 | 2.2 | 4,784 | 0.05% |
|
| 2023/07/21 | 1 | 178.50 | 4 | 177.75 | 178.00 | -3 | 4,743 | -0.06% |
|
| 2023/07/20 | 1.2 | 181.37 | 5 | 178.40 | 177.50 | -3.9 | 4,731 | -0.08% |
|
| 2023/07/19 | 7.5 | 178.89 | 0 | 0.00 | 171.50 | 7.5 | 4,573 | 0.16% |
|
| 2023/07/18 | 8 | 174.00 | 1 | 175.50 | 174.50 | 7 | 4,427 | 0.16% |
|
| 2023/07/17 | 1 | 172.50 | 2 | 173.75 | 173.50 | -1 | 4,414 | -0.02% |
|
| 2023/07/14 | 4.2 | 176.16 | 2.3 | 176.61 | 176.50 | 1.9 | 4,411 | 0.04% |
|
| 2023/07/13 | 1.4 | 173.73 | 1.3 | 176.18 | 173.50 | 0.1 | 4,409 | 0.00% |
|
| 2023/07/12 | 3 | 171.50 | 2 | 170.50 | 170.50 | 1 | 4,324 | 0.02% |
|
| 2023/07/11 | 1 | 168.50 | 1 | 170.00 | 170.50 | 0 | 4,289 | 0.00% |
|
| 2023/07/10 | 4 | 168.63 | 1 | 170.00 | 167.00 | 3 | 4,272 | 0.07% |
|
| 2023/07/07 | 2.1 | 166.01 | 1 | 169.50 | 167.50 | 1.1 | 4,255 | 0.03% |
|
| 2023/07/06 | 10 | 176.65 | 8.1 | 173.10 | 171.50 | 1.9 | 4,203 | 0.05% |
|
| 2023/07/05 | 5 | 169.70 | 3 | 168.50 | 167.00 | 2 | 4,044 | 0.05% |
|
| 2023/07/04 | 1.2 | 168.64 | 1.2 | 169.06 | 168.00 | 0 | 3,990 | 0.00% |
|
| 2023/07/03 | 2.2 | 164.57 | 1 | 164.00 | 164.00 | 1.2 | 4,004 | 0.03% |
|
| 2023/06/30 | 2 | 164.50 | 0.2 | 165.00 | 164.00 | 1.8 | 4,017 | 0.04% |
|
| 2023/06/29 | 1 | 167.00 | 1 | 167.50 | 165.00 | 0 | 4,089 | 0.00% |
|
| 2023/06/28 | 1 | 168.50 | 3.5 | 168.05 | 167.00 | -2.5 | 4,294 | -0.06% |
|
| 2023/06/27 | 1.1 | 165.55 | 7 | 166.64 | 166.00 | -5.9 | 4,471 | -0.13% |
|
| 2023/06/26 | 5.4 | 167.25 | 0.1 | 168.00 | 165.50 | 5.3 | 4,585 | 0.12% |
|
| 2023/06/21 | 2 | 170.50 | 2 | 170.25 | 170.00 | 0 | 4,663 | 0.00% |
|
| 2023/06/20 | 4 | 177.99 | 0 | 174.50 | 173.50 | 4 | 4,626 | 0.09% |
|
| 2023/06/19 | 0.1 | 177.87 | 3.1 | 178.50 | 178.00 | -3 | 4,615 | -0.06% |
|
| 2023/06/16 | 1 | 183.00 | 0 | 0.00 | 179.50 | 1 | 4,641 | 0.02% |
|
| 2023/06/15 | 2 | 182.25 | 5 | 182.40 | 181.50 | -3 | 4,649 | -0.06% |
|
| 2023/06/14 | 0 | 0.00 | 1.9 | 180.10 | 180.00 | -1.9 | 4,613 | -0.04% |
|
| 2023/06/13 | 1 | 177.00 | 2.6 | 178.75 | 176.00 | -1.6 | 4,556 | -0.03% |
|
| 2023/06/12 | 3.3 | 180.56 | 3 | 181.33 | 177.00 | 0.3 | 4,501 | 0.01% |
|
| 2023/06/09 | 1 | 173.50 | 3.1 | 175.33 | 175.50 | -2.1 | 4,419 | -0.05% |
|
| 2023/06/08 | 2 | 176.75 | 3 | 176.83 | 175.00 | -1 | 4,386 | -0.02% |
|
| 2023/06/07 | 1 | 177.00 | 9.1 | 175.23 | 177.00 | -8.1 | 4,363 | -0.19% |
|
| 2023/06/06 | 1 | 161.00 | 1 | 161.01 | 161.00 | 0 | 4,185 | 0.00% |
|
| 2023/06/05 | 0 | 0.00 | 1.2 | 164.33 | 164.00 | -1.2 | 4,202 | -0.03% |
|
| 2023/06/02 | 0 | 0.00 | 0.2 | 160.50 | 160.00 | -0.2 | 4,214 | 0.00% |
|
| 2023/05/31 | 1 | 160.50 | 0.1 | 160.50 | 159.50 | 1 | 4,308 | 0.02% |
|
| 2023/05/30 | 0 | 0.00 | 0.1 | 159.50 | 159.00 | -0.1 | 4,288 | 0.00% |
|
| 2023/05/26 | 1.1 | 156.88 | 1.2 | 154.29 | 155.00 | -0.1 | 4,342 | 0.00% |
|
| 2023/05/25 | 3 | 153.83 | 0.1 | 154.00 | 152.50 | 2.9 | 4,347 | 0.07% |
|
| 2023/05/24 | 1 | 153.00 | 1.4 | 153.25 | 153.00 | -0.4 | 4,359 | -0.01% |
|
| 2023/05/23 | 1 | 154.50 | 1 | 156.00 | 156.50 | 0 | 4,415 | 0.00% |
|
| 2023/05/22 | 3 | 148.34 | 0 | 0.00 | 150.00 | 3 | 4,418 | 0.07% |
|
| 2023/05/19 | 1 | 149.50 | 0 | 0.00 | 151.50 | 1 | 4,421 | 0.02% |
|
| 2023/05/18 | 1 | 152.00 | 0 | 0.00 | 150.50 | 1 | 4,460 | 0.02% |
|
| 2023/05/17 | 2 | 148.00 | 4 | 150.63 | 151.50 | -2 | 4,560 | -0.04% |
|
| 2023/05/16 | 1.2 | 144.83 | 3.1 | 147.64 | 148.00 | -1.9 | 4,586 | -0.04% |
|
| 2023/05/15 | 8.7 | 145.31 | 0 | 0.00 | 144.00 | 8.7 | 4,618 | 0.19% |
|
| 2023/05/11 | 1.1 | 160.64 | 0 | 0.00 | 157.00 | 1.1 | 4,784 | 0.02% |
|
| 2023/05/10 | 0 | 0.00 | 6 | 166.00 | 163.00 | -6 | 4,864 | -0.12% |
|
| 2023/05/09 | 1 | 165.50 | 0 | 0.00 | 166.00 | 1 | 4,957 | 0.02% |
|
| 2023/05/08 | 0.1 | 167.50 | 0 | 0.00 | 166.50 | 0.1 | 5,034 | 0.00% |
|
| 2023/05/04 | 0 | 164.10 | 1 | 164.50 | 165.00 | -1 | 5,181 | -0.02% |
|
| 2023/05/03 | 0 | 0.00 | 3 | 165.50 | 163.50 | -3 | 5,295 | -0.06% |
|
| 2023/05/02 | 5.2 | 164.08 | 7.2 | 167.42 | 167.50 | -2 | 5,342 | -0.04% |
|
| 2023/04/28 | 11 | 161.82 | 4 | 159.25 | 163.50 | 7 | 5,481 | 0.13% |
|
| 2023/04/27 | 5.3 | 158.13 | 1.1 | 159.14 | 160.00 | 4.2 | 5,404 | 0.08% |
|
| 2023/04/26 | 2 | 161.00 | 1 | 160.00 | 160.00 | 1 | 5,480 | 0.02% |
|
| 2023/04/25 | 1.1 | 165.16 | 1 | 164.00 | 165.00 | 0.1 | 5,583 | 0.00% |
|
| 2023/04/21 | 0 | 0.00 | 4 | 172.00 | 169.00 | -4 | 5,933 | -0.07% |
|
| 2023/04/20 | 0.2 | 177.00 | 4 | 173.00 | 173.00 | -3.8 | 6,205 | -0.06% |
|
| 2023/04/19 | 9 | 179.17 | 7.1 | 180.46 | 176.00 | 1.9 | 6,377 | 0.03% |
|
| 2023/04/18 | 0 | 186.50 | 0 | 0.00 | 182.00 | 0 | 6,430 | 0.00% |
|
| 2023/04/17 | 0.2 | 183.95 | 1 | 185.50 | 185.50 | -0.8 | 6,424 | -0.01% |
|
| 2023/04/14 | 6.1 | 183.00 | 0.2 | 183.50 | 183.00 | 5.9 | 6,413 | 0.09% |
|
| 2023/04/13 | 2 | 183.00 | 1 | 182.00 | 182.00 | 1 | 6,426 | 0.02% |
|
| 2023/04/12 | 1 | 183.50 | 0.1 | 184.00 | 183.50 | 0.9 | 6,422 | 0.01% |
|
| 2023/04/11 | 1 | 185.03 | 11 | 183.73 | 184.50 | -10 | 6,426 | -0.15% |
|
| 2023/04/10 | 0.1 | 184.00 | 1 | 183.50 | 185.00 | -0.9 | 6,388 | -0.01% |
|
| 2023/04/07 | 1.8 | 183.05 | 1 | 184.00 | 182.00 | 0.8 | 6,379 | 0.01% |
|
| 2023/04/06 | 0.1 | 182.04 | 5 | 182.60 | 184.50 | -4.9 | 6,335 | -0.08% |
|
| 2023/03/31 | 1.2 | 179.75 | 0 | 0.00 | 182.50 | 1.2 | 6,287 | 0.02% |
|
| 2023/03/30 | 8.3 | 178.92 | 9.5 | 179.73 | 181.50 | -1.2 | 6,254 | -0.02% |
|
| 2023/03/29 | 19.3 | 183.62 | 26 | 184.06 | 178.50 | -6.8 | 6,181 | -0.11% |
|
| 2023/03/28 | 13.3 | 181.68 | 4.1 | 184.12 | 186.00 | 9.2 | 5,953 | 0.15% |
|
| 2023/03/27 | 9.1 | 181.41 | 6 | 182.58 | 181.00 | 3.1 | 5,780 | 0.05% |
|
| 2023/03/24 | 9 | 179.22 | 2.1 | 178.57 | 179.50 | 6.9 | 5,711 | 0.12% |
|
| 2023/03/23 | 0 | 174.00 | 0 | 0.00 | 173.50 | 0 | 5,597 | 0.00% |
|
| 2023/03/21 | 0.1 | 171.50 | 0 | 0.00 | 172.00 | 0.1 | 5,625 | 0.00% |
|
| 2023/03/20 | 2 | 173.50 | 1.1 | 172.86 | 171.00 | 0.9 | 5,601 | 0.02% |
|
| 2023/03/17 | 0 | 167.14 | 0.7 | 169.00 | 168.00 | -0.7 | 5,550 | -0.01% |
|
| 2023/03/16 | 0.1 | 165.00 | 0 | 0.00 | 165.50 | 0.1 | 5,513 | 0.00% |
|
| 2023/03/14 | 2 | 163.00 | 1 | 163.00 | 162.50 | 1 | 5,550 | 0.02% |
|
| 2023/03/13 | 0 | 0.00 | 2 | 164.00 | 165.00 | -2 | 5,584 | -0.04% |
|
| 2023/03/10 | 2 | 165.75 | 0 | 0.00 | 164.50 | 2 | 5,589 | 0.04% |
|
| 2023/03/09 | 4.2 | 174.51 | 1 | 174.50 | 174.00 | 3.2 | 5,537 | 0.06% |
|
| 2023/03/08 | 1.2 | 176.42 | 2 | 172.00 | 176.50 | -0.8 | 5,521 | -0.02% |
|
| 2023/03/07 | 1.3 | 174.08 | 4.1 | 174.01 | 173.00 | -2.8 | 5,514 | -0.05% |
|
| 2023/03/06 | 0.2 | 174.00 | 0 | 0.00 | 175.50 | 0.2 | 5,485 | 0.00% |
|
| 2023/03/03 | 2 | 168.25 | 2.1 | 168.48 | 167.00 | -0.1 | 5,445 | 0.00% |
|
| 2023/03/02 | 0 | 0.00 | 0.1 | 168.00 | 167.00 | -0.1 | 5,562 | 0.00% |
|
| 2023/03/01 | 6.1 | 166.25 | 0.1 | 167.00 | 166.50 | 6 | 5,585 | 0.11% |
|
| 2023/02/24 | 0.6 | 173.18 | 3 | 173.00 | 170.00 | -2.4 | 5,534 | -0.04% |
|
| 2023/02/23 | 1.4 | 174.75 | 0 | 0.00 | 174.50 | 1.4 | 5,504 | 0.03% |
|
| 2023/02/22 | 0 | 0.00 | 2 | 173.50 | 172.00 | -2 | 5,511 | -0.04% |
|
| 2023/02/21 | 1.1 | 177.41 | 0.1 | 182.00 | 177.00 | 1 | 5,501 | 0.02% |
|
| 2023/02/20 | 7.1 | 175.79 | 5 | 177.50 | 178.00 | 2.1 | 5,513 | 0.04% |
|
| 2023/02/17 | 4 | 173.50 | 14 | 171.57 | 173.00 | -10 | 5,504 | -0.18% |
|
| 2023/02/16 | 1 | 171.05 | 0 | 0.00 | 171.00 | 1 | 5,525 | 0.02% |
|
| 2023/02/15 | 7 | 174.72 | 9 | 174.50 | 173.00 | -2 | 5,596 | -0.04% |
|
| 2023/02/14 | 1 | 170.50 | 1 | 170.50 | 170.50 | 0 | 5,514 | 0.00% |
|
| 2023/02/13 | 3 | 169.67 | 3 | 170.50 | 169.00 | 0 | 5,559 | 0.00% |
|
| 2023/02/10 | 6 | 168.27 | 3 | 166.83 | 171.00 | 3 | 5,535 | 0.05% |
|
| 2023/02/09 | 1 | 173.00 | 11 | 175.18 | 172.50 | -10 | 5,319 | -0.19% |
|
| 2023/02/08 | 5 | 175.80 | 0 | 0.00 | 175.50 | 5 | 5,338 | 0.09% |
|
| 2023/02/07 | 1 | 173.50 | 2 | 173.50 | 173.00 | -1 | 5,296 | -0.02% |
|
| 2023/02/06 | 0.1 | 177.50 | 0.1 | 181.50 | 176.00 | 0 | 5,253 | 0.00% |
|
| 2023/02/03 | 0.3 | 184.50 | 0 | 184.00 | 183.00 | 0.2 | 5,302 | 0.00% |
|
| 2023/02/02 | 4.1 | 191.34 | 0 | 0.00 | 187.50 | 4.1 | 5,419 | 0.08% |
|
| 2023/02/01 | 1 | 188.00 | 1 | 192.00 | 191.50 | 0 | 5,543 | 0.00% |
|
| 2023/01/31 | 1 | 191.00 | 2 | 190.25 | 192.00 | -1 | 5,462 | -0.02% |
|
| 2023/01/30 | 8.3 | 192.17 | 7.1 | 190.86 | 194.00 | 1.2 | 5,495 | 0.02% |
|
| 2023/01/17 | 5 | 178.00 | 5.9 | 178.10 | 180.00 | -0.9 | 5,448 | -0.02% |
|
| 2023/01/16 | 6 | 177.92 | 8.3 | 175.05 | 179.00 | -2.3 | 5,451 | -0.04% |
|
| 2023/01/13 | 14.5 | 172.23 | 15.5 | 174.45 | 170.50 | -1.1 | 5,386 | -0.02% |
|
| 2023/01/12 | 7.3 | 182.19 | 8.4 | 179.81 | 183.50 | -1.1 | 5,283 | -0.02% |
|
| 2023/01/11 | 14.4 | 177.98 | 15.5 | 179.65 | 183.00 | -1.1 | 5,164 | -0.02% |
|
| 2023/01/10 | 5.4 | 173.10 | 11.2 | 172.60 | 176.00 | -5.8 | 5,045 | -0.11% |
|
| 2023/01/09 | 12 | 163.08 | 11.3 | 167.49 | 170.50 | 0.7 | 4,797 | 0.01% |
|
| 2023/01/06 | 3.1 | 149.71 | 5.1 | 152.42 | 155.00 | -2 | 4,662 | -0.04% |
|
| 2023/01/05 | 6 | 150.58 | 5 | 148.00 | 146.00 | 1 | 4,635 | 0.02% |
|
| 2023/01/04 | 0 | 0.00 | 0.3 | 142.50 | 143.00 | -0.3 | 4,643 | -0.01% |
|
| 2023/01/03 | 2 | 142.50 | 0 | 0.00 | 143.00 | 2 | 4,716 | 0.04% |
|
| 2022/12/30 | 0.1 | 138.00 | 0 | 0.00 | 136.50 | 0.1 | 4,778 | 0.00% |
|
| 2022/12/21 | 1 | 137.00 | 0 | 0.00 | 136.00 | 1 | 5,285 | 0.02% |
|
| 2022/12/20 | 4 | 140.63 | 0 | 0.00 | 137.00 | 4 | 5,293 | 0.08% |
|
| 2022/12/16 | 1 | 147.00 | 1 | 145.00 | 146.00 | 0 | 5,386 | 0.00% |
|
| 2022/12/15 | 5 | 153.10 | 0.1 | 153.00 | 152.00 | 4.9 | 5,411 | 0.09% |
|
| 2022/12/14 | 0.1 | 152.75 | 0 | 0.00 | 154.00 | 0.1 | 5,419 | 0.00% |
|
| 2022/12/13 | 3 | 151.83 | 3 | 150.17 | 148.50 | 0 | 5,411 | 0.00% |
|
| 2022/12/12 | 1 | 147.50 | 1 | 148.50 | 150.50 | 0 | 5,371 | 0.00% |
|
| 2022/12/08 | 1 | 149.50 | 2 | 149.75 | 150.50 | -1 | 5,383 | -0.02% |
|
| 2022/12/07 | 2 | 154.50 | 2 | 154.75 | 151.50 | 0 | 5,378 | 0.00% |
|
| 2022/12/06 | 0 | 0.00 | 1 | 159.50 | 157.50 | -1 | 5,334 | -0.02% |
|
| 2022/12/05 | 3 | 167.17 | 1.6 | 166.91 | 163.00 | 1.4 | 5,329 | 0.03% |
|
| 2022/12/02 | 4.2 | 164.50 | 3.9 | 164.49 | 164.50 | 0.3 | 5,278 | 0.01% |
|
| 2022/12/01 | 1 | 160.00 | 1 | 161.00 | 162.50 | 0 | 5,249 | 0.00% |
|
| 2022/11/30 | 1 | 155.50 | 1 | 156.00 | 156.00 | 0 | 5,218 | 0.00% |
|
| 2022/11/29 | 0.1 | 157.00 | 1 | 155.50 | 155.00 | -1 | 5,224 | -0.02% |
|
| 2022/11/28 | 2.2 | 158.10 | 1 | 158.50 | 159.50 | 1.2 | 5,255 | 0.02% |
|
| 2022/11/25 | 1 | 161.00 | 1.3 | 160.85 | 158.50 | -0.3 | 5,388 | -0.01% |
|
| 2022/11/24 | 11.2 | 162.89 | 15.1 | 161.46 | 162.50 | -3.9 | 5,463 | -0.07% |
|
| 2022/11/23 | 2 | 156.00 | 2 | 157.00 | 157.00 | 0 | 5,314 | 0.00% |
|
| 2022/11/22 | 1 | 151.00 | 1 | 152.00 | 153.50 | 0 | 5,319 | 0.00% |
|
| 2022/11/21 | 1 | 153.50 | 2 | 155.25 | 152.50 | -1 | 5,329 | -0.02% |
|
| 2022/11/18 | 1 | 156.50 | 6 | 158.08 | 156.00 | -5 | 5,325 | -0.09% |
|
| 2022/11/17 | 11 | 156.91 | 1 | 156.00 | 158.00 | 10 | 5,309 | 0.19% |
|
| 2022/11/16 | 3.1 | 156.02 | 3 | 154.17 | 156.00 | 0.1 | 5,273 | 0.00% |
|
| 2022/11/14 | 0.5 | 152.60 | 1 | 152.00 | 152.00 | -0.5 | 5,180 | -0.01% |
|
| 2022/11/11 | 3 | 144.00 | 6 | 150.17 | 146.50 | -3 | 5,134 | -0.06% |
|
| 2022/11/10 | 2 | 141.00 | 8 | 140.81 | 142.00 | -6 | 5,007 | -0.12% |
|
| 2022/11/09 | 2.2 | 139.77 | 3 | 139.83 | 141.00 | -0.9 | 4,990 | -0.02% |
|
| 2022/11/08 | 1 | 134.00 | 1 | 132.00 | 134.00 | 0 | 4,925 | 0.00% |
|
| 2022/11/07 | 7 | 132.36 | 8 | 130.38 | 133.00 | -1 | 4,884 | -0.02% |
|
| 2022/11/04 | 7 | 126.93 | 1 | 127.50 | 128.50 | 6 | 4,849 | 0.12% |
|
| 2022/11/03 | 4 | 128.48 | 14 | 126.18 | 129.50 | -10 | 4,785 | -0.21% |
|
| 2022/11/02 | 1 | 124.00 | 3 | 124.83 | 126.50 | -2 | 4,750 | -0.04% |
|
| 2022/11/01 | 15 | 123.13 | 9 | 126.00 | 124.00 | 6 | 4,722 | 0.13% |
|
| 2022/10/31 | 3 | 118.50 | 3 | 119.17 | 122.00 | 0 | 4,630 | 0.00% |
|
| 2022/10/28 | 18.1 | 112.90 | 18 | 112.83 | 114.00 | 0.1 | 4,484 | 0.00% |
|
| 2022/10/27 | 6 | 116.67 | 6 | 116.17 | 117.00 | 0 | 4,318 | 0.00% |
|
| 2022/10/26 | 5 | 114.10 | 4 | 114.25 | 115.00 | 1 | 4,321 | 0.02% |
|
| 2022/10/25 | 7 | 117.79 | 0 | 0.00 | 115.00 | 7 | 4,258 | 0.16% |
|
| 2022/10/24 | 1 | 125.00 | 3 | 126.33 | 125.00 | -2 | 4,231 | -0.05% |
|
| 2022/10/21 | 3 | 122.33 | 4 | 122.63 | 121.50 | -1 | 4,304 | -0.02% |
|
| 2022/10/20 | 5 | 123.20 | 3 | 123.50 | 123.00 | 2 | 4,460 | 0.04% |
|
| 2022/10/19 | 1 | 128.00 | 1 | 127.50 | 127.00 | 0 | 4,490 | 0.00% |
|
| 2022/10/18 | 8 | 127.31 | 7 | 126.64 | 128.00 | 1 | 4,502 | 0.02% |
|
| 2022/10/17 | 2 | 129.50 | 3 | 128.17 | 131.50 | -1 | 4,413 | -0.02% |
|
| 2022/10/14 | 4 | 127.25 | 4 | 128.75 | 128.50 | 0 | 4,445 | 0.00% |
|
| 2022/10/13 | 0 | 0.00 | 1 | 122.50 | 123.00 | -1 | 4,393 | -0.02% |
|
| 2022/10/12 | 1 | 122.00 | 2 | 121.50 | 122.00 | -1 | 4,339 | -0.02% |
|
| 2022/10/11 | 2.1 | 122.20 | 1 | 125.00 | 119.00 | 1.1 | 4,282 | 0.02% |
|
| 2022/10/07 | 3 | 128.83 | 4 | 127.75 | 127.00 | -1 | 4,233 | -0.02% |
|
| 2022/10/06 | 5.1 | 131.78 | 3 | 131.83 | 131.50 | 2.1 | 4,182 | 0.05% |
|
| 2022/10/05 | 1 | 133.50 | 1 | 137.00 | 140.00 | 0 | 3,972 | 0.00% |
|
| 2022/10/04 | 1 | 128.00 | 0 | 0.00 | 127.50 | 1 | 3,964 | 0.03% |
|
| 2022/10/03 | 1.2 | 121.33 | 7 | 123.00 | 123.50 | -5.8 | 3,958 | -0.15% |
|
| 2022/09/30 | 3 | 119.83 | 1 | 124.00 | 123.50 | 2 | 3,964 | 0.05% |
|
| 2022/09/29 | 8 | 123.94 | 1 | 123.50 | 123.00 | 7 | 3,916 | 0.18% |
|
| 2022/09/28 | 2.6 | 127.08 | 1 | 127.48 | 126.00 | 1.6 | 3,929 | 0.04% |
|
| 2022/09/27 | 3.1 | 134.98 | 0.1 | 135.00 | 136.00 | 3 | 3,895 | 0.08% |
|
| 2022/09/26 | 2 | 137.00 | 0 | 0.00 | 135.50 | 2 | 3,919 | 0.05% |
|
| 2022/09/23 | 0 | 0.00 | 1 | 144.00 | 144.00 | -1 | 3,936 | -0.03% |
|
| 2022/09/22 | 5.1 | 146.01 | 0 | 0.00 | 146.00 | 5.1 | 3,865 | 0.13% |
|
| 2022/09/16 | 4 | 159.75 | 0 | 0.00 | 159.50 | 4 | 3,808 | 0.11% |
|
| 2022/09/07 | 1 | 158.54 | 0 | 0.00 | 159.00 | 1 | 3,887 | 0.03% |
|
| 2022/09/06 | 1 | 164.00 | 1 | 163.00 | 160.50 | 0 | 3,885 | 0.00% |
|
| 2022/09/05 | 0 | 163.00 | 3 | 162.00 | 161.00 | -3 | 3,918 | -0.08% |
|
| 2022/09/02 | 3 | 168.00 | 0 | 167.00 | 165.00 | 3 | 3,940 | 0.08% |
|
| 2022/09/01 | 4 | 168.50 | 6 | 173.92 | 167.00 | -2 | 3,896 | -0.05% |
|
| 2022/08/31 | 2 | 174.75 | 1.2 | 172.67 | 178.50 | 0.8 | 3,774 | 0.02% |
|
| 2022/08/30 | 2.1 | 163.42 | 0 | 0.00 | 162.50 | 2.1 | 3,705 | 0.06% |
|
| 2022/08/29 | 1 | 161.50 | 1 | 161.50 | 160.50 | 0 | 3,759 | 0.00% |
|
| 2022/08/26 | 1 | 173.00 | 1 | 173.00 | 169.50 | 0 | 3,908 | 0.00% |
|
| 2022/08/25 | 0 | 169.00 | 0.1 | 168.50 | 167.50 | 0 | 3,921 | 0.00% |
|
| 2022/08/19 | 6 | 172.75 | 4 | 174.50 | 174.00 | 2 | 4,424 | 0.05% |
|
| 2022/08/16 | 0 | 0.00 | 2 | 176.00 | 174.00 | -2 | 4,372 | -0.05% |
|
| 2022/08/15 | 0 | 0.00 | 1 | 174.00 | 176.50 | -1 | 4,347 | -0.02% |
|
| 2022/08/12 | 2 | 171.77 | 1 | 173.00 | 173.50 | 1 | 4,307 | 0.02% |
|
| 2022/08/11 | 1 | 167.50 | 0 | 0.00 | 167.50 | 1 | 4,296 | 0.02% |
|
| 2022/08/10 | 1 | 161.00 | 0 | 0.00 | 162.00 | 1 | 4,311 | 0.02% |
|
| 2022/08/08 | 0 | 0.00 | 0.1 | 166.50 | 167.00 | -0.1 | 4,333 | 0.00% |
|
| 2022/08/05 | 0.1 | 164.50 | 0 | 0.00 | 165.00 | 0.1 | 4,327 | 0.00% |
|
| 2022/08/03 | 2 | 155.25 | 1 | 156.50 | 157.00 | 1 | 4,263 | 0.02% |
|
| 2022/08/02 | 0.2 | 157.00 | 1 | 157.00 | 158.00 | -0.8 | 4,251 | -0.02% |
|
| 2022/07/29 | 0.1 | 154.50 | 1.1 | 154.69 | 159.00 | -1 | 4,244 | -0.02% |
|
| 2022/07/28 | 6 | 155.92 | 8 | 155.88 | 157.00 | -2 | 4,189 | -0.05% |
|
| 2022/07/27 | 5.1 | 152.23 | 0 | 0.00 | 153.00 | 5.1 | 4,114 | 0.12% |
|
| 2022/07/26 | 3 | 170.33 | 7 | 167.43 | 168.50 | -4 | 3,994 | -0.10% |
|
| 2022/07/25 | 1 | 177.00 | 1 | 178.50 | 179.50 | 0 | 4,059 | 0.00% |
|
| 2022/07/21 | 7 | 183.43 | 0 | 0.00 | 188.50 | 7 | 4,019 | 0.17% |
|
| 2022/07/20 | 1 | 181.50 | 0 | 0.00 | 181.00 | 1 | 3,960 | 0.03% |
|
| 2022/07/19 | 0 | 0.00 | 1 | 176.00 | 179.00 | -1 | 3,951 | -0.03% |
|
| 2022/07/15 | 0 | 0.00 | 1 | 176.00 | 176.00 | -1 | 3,980 | -0.03% |
|
| 2022/07/14 | 1 | 173.50 | 0 | 0.00 | 174.50 | 1 | 3,970 | 0.03% |
|
| 2022/07/13 | 0 | 0.00 | 0.1 | 170.00 | 166.50 | -0.1 | 3,941 | 0.00% |
|
| 2022/07/12 | 2.2 | 165.71 | 2.1 | 165.05 | 165.00 | 0.1 | 3,903 | 0.00% |
|
| 2022/07/11 | 3 | 170.00 | 1 | 171.00 | 169.50 | 2 | 3,813 | 0.05% |
|
| 2022/07/08 | 2 | 166.00 | 0 | 0.00 | 171.50 | 2 | 3,795 | 0.05% |
|
| 2022/07/07 | 2 | 159.25 | 8 | 159.37 | 162.00 | -6 | 3,757 | -0.16% |
|
| 2022/07/06 | 2.1 | 164.25 | 0.1 | 169.50 | 161.50 | 2.1 | 3,713 | 0.06% |
|
| 2022/07/04 | 0.1 | 176.50 | 1 | 174.00 | 173.50 | -1 | 3,675 | -0.03% |
|
| 2022/07/01 | 1 | 189.00 | 1 | 189.50 | 185.50 | 0 | 3,694 | 0.00% |
|
| 2022/06/30 | 0.2 | 196.17 | 0 | 0.00 | 192.50 | 0.2 | 3,690 | 0.00% |
|
| 2022/06/29 | 0 | 201.50 | 0 | 0.00 | 201.00 | 0 | 3,717 | 0.00% |
|
| 2022/06/28 | 0 | 202.50 | 0 | 0.00 | 201.00 | 0 | 3,750 | 0.00% |
|
| 2022/06/22 | 0.1 | 206.00 | 0.1 | 201.25 | 199.50 | -0.1 | 3,864 | 0.00% |
|
| 2022/06/21 | 0.1 | 207.25 | 1.1 | 206.17 | 211.00 | -1 | 3,831 | -0.03% |
|
| 2022/06/20 | 1.1 | 203.43 | 0.1 | 203.50 | 203.00 | 1 | 3,800 | 0.03% |
|
| 2022/06/16 | 1 | 215.00 | 0.1 | 221.50 | 212.00 | 1 | 3,709 | 0.03% |
|
| 2022/06/14 | 0 | 218.00 | 0 | 0.00 | 218.00 | 0 | 3,700 | 0.00% |
|
| 2022/06/13 | 0.1 | 217.50 | 0.2 | 217.00 | 215.00 | -0.2 | 3,654 | 0.00% |
|
| 2022/06/07 | 2.2 | 229.09 | 1 | 230.50 | 228.00 | 1.2 | 3,544 | 0.03% |
|
| 2022/06/06 | 9 | 231.67 | 24.1 | 233.77 | 234.00 | -15.1 | 3,492 | -0.43% |
|
| 2022/06/02 | 2 | 226.00 | 2.1 | 221.05 | 221.00 | -0.1 | 3,334 | 0.00% |
|
| 2022/06/01 | 12 | 230.45 | 4.1 | 224.58 | 227.00 | 8 | 3,312 | 0.24% |
|
| 2022/05/31 | 1 | 228.43 | 3 | 225.17 | 225.00 | -2 | 3,214 | -0.06% |
|
| 2022/05/30 | 3.1 | 214.13 | 11 | 213.09 | 218.00 | -7.9 | 3,035 | -0.26% |
|
| 2022/05/27 | 19 | 210.40 | 11 | 214.14 | 217.00 | 8 | 2,889 | 0.28% |
|
| 2022/05/26 | 3 | 201.83 | 1 | 199.50 | 199.00 | 2 | 2,781 | 0.07% |
|
| 2022/05/24 | 0 | 194.50 | 2 | 193.50 | 192.00 | -2 | 2,796 | -0.07% |
|
| 2022/05/17 | 0 | 0.00 | 2 | 198.75 | 205.00 | -2 | 2,753 | -0.07% |
|
| 2022/05/16 | 0 | 0.00 | 6 | 196.50 | 196.50 | -6 | 2,736 | -0.22% |
|
| 2022/05/12 | 4 | 190.00 | 2 | 192.00 | 189.00 | 2 | 2,816 | 0.07% |
|
| 2022/05/10 | 0 | 190.50 | 0 | 0.00 | 193.50 | 0 | 2,910 | 0.00% |
|
| 2022/05/09 | 0 | 0.00 | 1 | 194.50 | 193.50 | -1 | 2,914 | -0.03% |
|
| 2022/05/06 | 4.1 | 196.10 | 3 | 194.33 | 198.50 | 1.1 | 2,896 | 0.04% |
|
| 2022/05/04 | 5 | 192.10 | 2 | 198.50 | 193.50 | 3 | 2,809 | 0.11% |
|
| 2022/05/03 | 7.1 | 193.88 | 5 | 193.00 | 195.00 | 2.1 | 2,752 | 0.07% |
|
| 2022/04/29 | 5.4 | 200.29 | 9 | 202.67 | 195.50 | -3.6 | 2,666 | -0.14% |
|
| 2022/04/27 | 1 | 207.50 | 7 | 210.07 | 214.00 | -6 | 2,511 | -0.24% |
|
| 2022/04/26 | 4.1 | 221.78 | 0 | 217.00 | 217.00 | 4.1 | 2,525 | 0.16% |
|
| 2022/04/25 | 1 | 220.50 | 0 | 0.00 | 221.50 | 1 | 2,546 | 0.04% |
|
| 2022/04/22 | 4 | 228.50 | 0 | 0.00 | 226.00 | 4 | 2,586 | 0.15% |
|
| 2022/04/21 | 2 | 231.00 | 0 | 0.00 | 233.00 | 2 | 2,559 | 0.08% |
|
| 2022/04/20 | 1 | 228.98 | 0 | 0.00 | 228.00 | 1 | 2,561 | 0.04% |
|
| 2022/04/19 | 0 | 0.00 | 0 | 233.00 | 228.50 | 0 | 2,616 | 0.00% |
|
| 2022/04/15 | 1 | 228.55 | 0 | 0.00 | 230.00 | 1 | 2,669 | 0.04% |
|
| 2022/04/14 | 4 | 231.00 | 2 | 230.00 | 230.00 | 2 | 2,728 | 0.07% |
|
| 2022/04/13 | 0.1 | 236.86 | 0 | 0.00 | 237.50 | 0.1 | 2,765 | 0.00% |
|
| 2022/04/12 | 0.1 | 231.00 | 0 | 0.00 | 231.00 | 0.1 | 2,835 | 0.00% |
|
| 2022/04/11 | 2 | 234.50 | 5.4 | 238.55 | 233.00 | -3.4 | 2,837 | -0.12% |
|
| 2022/04/08 | 2 | 241.50 | 1 | 241.50 | 240.50 | 1 | 2,810 | 0.04% |
|
| 2022/04/07 | 1.1 | 250.94 | 1 | 243.00 | 243.00 | 0.1 | 2,792 | 0.00% |
|
| 2022/04/01 | 2 | 259.00 | 1 | 259.00 | 263.00 | 1 | 2,668 | 0.04% |
|
| 2022/03/31 | 3.2 | 266.80 | 8.3 | 266.08 | 266.00 | -5.1 | 2,618 | -0.19% |
|
| 2022/03/30 | 3.1 | 268.97 | 2.1 | 267.14 | 271.50 | 1 | 2,593 | 0.04% |
|
| 2022/03/29 | 0 | 281.00 | 0.1 | 281.00 | 282.00 | -0.1 | 2,519 | 0.00% |
|
| 2022/03/28 | 1 | 274.02 | 2.1 | 273.59 | 276.50 | -1.1 | 2,536 | -0.04% |
|
| 2022/03/25 | 3.1 | 282.88 | 0.1 | 284.00 | 280.50 | 3.1 | 2,552 | 0.12% |
|
| 2022/03/24 | 0 | 0.00 | 0 | 293.00 | 293.00 | 0 | 2,506 | 0.00% |
|
| 2022/03/23 | 0.1 | 295.00 | 0 | 0.00 | 292.50 | 0.1 | 2,546 | 0.00% |
|
| 2022/03/21 | 1 | 294.50 | 0 | 294.50 | 291.50 | 1 | 2,668 | 0.04% |
|
| 2022/03/18 | 2 | 291.00 | 0 | 293.00 | 292.50 | 2 | 2,737 | 0.07% |
|
| 2022/03/17 | 2 | 296.00 | 0 | 0.00 | 296.50 | 2 | 2,857 | 0.07% |
|
| 2022/03/16 | 1 | 285.00 | 0 | 0.00 | 287.00 | 1 | 2,929 | 0.03% |
|
| 2022/03/14 | 0 | 0.00 | 1 | 287.00 | 289.00 | -1 | 3,050 | -0.03% |
|
| 2022/03/11 | 0 | 0.00 | 0.1 | 291.00 | 290.50 | -0.1 | 3,074 | 0.00% |
|
| 2022/03/10 | 0 | 295.00 | 1 | 296.00 | 295.50 | -1 | 3,066 | -0.03% |
|
| 2022/03/09 | 0 | 0.00 | 1 | 287.00 | 286.50 | -1 | 3,078 | -0.03% |
|
| 2022/03/08 | 1 | 286.19 | 0 | 0.00 | 286.00 | 1 | 3,107 | 0.03% |
|
| 2022/03/07 | 0.1 | 294.00 | 0 | 0.00 | 292.50 | 0.1 | 3,105 | 0.00% |
|
| 2022/03/04 | 3 | 304.33 | 0 | 0.00 | 303.00 | 3 | 3,178 | 0.09% |
|
| 2022/03/03 | 1 | 311.50 | 0 | 0.00 | 310.50 | 1 | 3,325 | 0.03% |
|
| 2022/03/02 | 0 | 307.00 | 0 | 0.00 | 309.50 | 0 | 3,340 | 0.00% |
|
| 2022/03/01 | 1 | 306.00 | 0 | 0.00 | 308.00 | 1 | 3,340 | 0.03% |
|
| 2022/02/24 | 1 | 304.99 | 0 | 0.00 | 302.50 | 1 | 3,345 | 0.03% |
|
| 2022/02/23 | 0.1 | 310.78 | 0 | 0.00 | 310.50 | 0.1 | 3,342 | 0.00% |
|
| 2022/02/22 | 2 | 307.02 | 0 | 309.00 | 310.00 | 2 | 3,353 | 0.06% |
|
| 2022/02/21 | 1 | 321.00 | 1 | 321.50 | 321.00 | 0 | 3,347 | 0.00% |
|
| 2022/02/17 | 0.2 | 320.00 | 0 | 0.00 | 318.00 | 0.2 | 3,428 | 0.00% |
|
| 2022/02/16 | 1 | 316.00 | 3 | 314.33 | 316.00 | -2 | 3,422 | -0.06% |
|
| 2022/02/15 | 4 | 308.63 | 3 | 308.00 | 308.00 | 1 | 3,405 | 0.03% |
|
| 2022/02/14 | 2 | 312.26 | 2 | 306.25 | 312.50 | 0 | 3,376 | 0.00% |
|
| 2022/02/11 | 8.1 | 327.99 | 8 | 328.25 | 320.00 | 0.1 | 3,274 | 0.00% |
|
| 2022/02/09 | 1 | 338.00 | 1 | 343.00 | 344.00 | 0 | 3,185 | 0.00% |
|
| 2022/02/08 | 0.2 | 343.05 | 0 | 0.00 | 343.00 | 0.2 | 3,174 | 0.01% |
|
| 2022/02/07 | 0 | 335.00 | 0 | 0.00 | 335.50 | 0 | 3,219 | 0.00% |
|
| 2022/01/26 | 1 | 335.97 | 1.1 | 334.90 | 335.50 | 0 | 3,278 | 0.00% |
|
| 2022/01/25 | 0 | 336.50 | 1 | 343.50 | 336.00 | -1 | 3,345 | -0.03% |
|
| 2022/01/24 | 1 | 330.00 | 1.1 | 341.91 | 343.50 | -0.1 | 3,423 | 0.00% |
|
| 2022/01/21 | 0.1 | 339.00 | 5.1 | 339.23 | 338.50 | -4.9 | 3,748 | -0.13% |
|
| 2022/01/20 | 4 | 340.50 | 1 | 341.50 | 340.00 | 3 | 3,771 | 0.08% |
|
| 2022/01/19 | 2 | 334.50 | 1 | 339.50 | 333.00 | 1 | 3,853 | 0.03% |
|
| 2022/01/18 | 3 | 344.68 | 4 | 345.75 | 344.50 | -1 | 3,822 | -0.03% |
|
| 2022/01/17 | 3 | 337.50 | 4 | 340.75 | 340.50 | -1 | 3,781 | -0.03% |
|
| 2022/01/14 | 2 | 330.51 | 0 | 0.00 | 331.00 | 2 | 3,745 | 0.05% |
|
| 2022/01/13 | 3 | 334.67 | 5 | 336.30 | 336.00 | -2 | 3,734 | -0.05% |
|
| 2022/01/12 | 10 | 334.50 | 7 | 337.98 | 337.00 | 3 | 3,739 | 0.08% |
|
| 2022/01/11 | 2.1 | 344.98 | 0 | 0.00 | 343.00 | 2.1 | 3,665 | 0.06% |
|
| 2022/01/10 | 0.1 | 349.00 | 0 | 0.00 | 354.50 | 0.1 | 3,617 | 0.00% |
|
| 2022/01/07 | 1.1 | 362.88 | 0 | 0.00 | 355.00 | 1.1 | 3,593 | 0.03% |
|
| 2022/01/06 | 4 | 374.88 | 3 | 373.00 | 375.00 | 1 | 3,528 | 0.03% |
|
| 2022/01/05 | 0 | 0.00 | 6 | 383.42 | 385.50 | -6 | 3,486 | -0.17% |
|
| 2022/01/04 | 5 | 377.50 | 0.1 | 376.50 | 379.50 | 4.9 | 3,406 | 0.14% |
|
| 2022/01/03 | 0 | 0.00 | 1.1 | 372.50 | 372.00 | -1.1 | 3,396 | -0.03% |
|
| 2021/12/30 | 2.1 | 374.57 | 0.1 | 375.00 | 374.50 | 2 | 3,401 | 0.06% |
|
| 2021/12/29 | 0 | 0.00 | 2 | 371.50 | 371.00 | -2 | 3,393 | -0.06% |
|
| 2021/12/28 | 1 | 372.00 | 3 | 371.50 | 371.50 | -2 | 3,407 | -0.06% |
|
| 2021/12/27 | 3 | 370.00 | 3 | 372.50 | 371.00 | 0 | 3,415 | 0.00% |
|
| 2021/12/24 | 1 | 371.50 | 0 | 0.00 | 370.00 | 1 | 3,423 | 0.03% |
|
| 2021/12/23 | 4 | 375.13 | 0 | 0.00 | 372.50 | 4 | 3,422 | 0.12% |
|
| 2021/12/22 | 1 | 378.50 | 1 | 381.50 | 376.00 | 0 | 3,471 | 0.00% |
|
| 2021/12/21 | 0 | 0.00 | 2 | 373.00 | 380.00 | -2 | 3,471 | -0.06% |
|
| 2021/12/20 | 2 | 365.50 | 0 | 0.00 | 367.00 | 2 | 3,446 | 0.06% |
|
| 2021/12/17 | 4.1 | 376.50 | 5 | 374.50 | 376.00 | -1 | 3,419 | -0.03% |
|
| 2021/12/16 | 5 | 385.60 | 0.9 | 381.00 | 383.00 | 4.1 | 3,391 | 0.12% |
|
| 2021/12/15 | 1 | 386.00 | 1 | 381.00 | 380.50 | 0 | 3,368 | 0.00% |
|
| 2021/12/14 | 1 | 378.06 | 3.1 | 385.45 | 385.00 | -2 | 3,329 | -0.06% |
|
| 2021/12/13 | 3.1 | 381.08 | 6.2 | 389.38 | 382.50 | -3.1 | 3,263 | -0.09% |
|
| 2021/12/10 | 2 | 371.01 | 0.4 | 370.38 | 374.00 | 1.6 | 3,130 | 0.05% |
|
| 2021/12/09 | 2.2 | 364.76 | 11 | 364.18 | 377.00 | -8.8 | 3,055 | -0.29% |
|
| 2021/12/08 | 1 | 362.99 | 2 | 362.25 | 362.00 | -1 | 2,991 | -0.03% |
|
| 2021/12/07 | 1 | 359.50 | 2 | 360.50 | 362.00 | -1 | 2,961 | -0.03% |
|
| 2021/12/06 | 0 | 0.00 | 1 | 355.50 | 355.00 | -1 | 2,948 | -0.03% |
|
| 2021/12/03 | 0 | 0.00 | 5.1 | 356.43 | 355.50 | -5.1 | 2,979 | -0.17% |
|
| 2021/12/02 | 10 | 349.30 | 7.1 | 352.08 | 352.00 | 2.9 | 3,000 | 0.10% |
|
| 2021/11/30 | 5.4 | 365.15 | 8 | 367.94 | 362.50 | -2.6 | 3,072 | -0.08% |
|
| 2021/11/29 | 4 | 361.50 | 6 | 362.92 | 364.50 | -2 | 3,017 | -0.07% |
|
| 2021/11/26 | 3 | 346.00 | 1.1 | 343.61 | 340.50 | 1.9 | 2,913 | 0.07% |
|
| 2021/11/25 | 0.1 | 356.00 | 2 | 360.00 | 351.00 | -1.9 | 2,917 | -0.07% |
|
| 2021/11/24 | 2 | 361.50 | 0 | 0.00 | 356.00 | 2 | 2,905 | 0.07% |
|
| 2021/11/23 | 0.1 | 359.00 | 5 | 357.00 | 353.50 | -4.9 | 2,883 | -0.17% |
|
| 2021/11/22 | 0.1 | 358.00 | 0 | 0.00 | 356.00 | 0.1 | 2,874 | 0.00% |
|
| 2021/11/19 | 4 | 354.75 | 0 | 0.00 | 351.50 | 4 | 2,886 | 0.14% |
|
| 2021/11/18 | 5 | 354.40 | 8.2 | 354.74 | 352.50 | -3.2 | 2,902 | -0.11% |
|
| 2021/11/17 | 25 | 364.46 | 0 | 0.00 | 361.00 | 25 | 2,905 | 0.86% |
|
| 2021/11/16 | 0 | 0.00 | 2.2 | 358.67 | 357.50 | -2.2 | 2,909 | -0.08% |
|
| 2021/11/15 | 1 | 353.00 | 1.1 | 356.36 | 352.00 | -0.1 | 2,900 | 0.00% |
|
| 2021/11/12 | 0 | 0.00 | 0.1 | 352.00 | 349.50 | -0.1 | 2,922 | 0.00% |
|
| 2021/11/11 | 1 | 352.00 | 0 | 0.00 | 348.00 | 1 | 2,935 | 0.03% |
|
| 2021/11/10 | 0 | 350.00 | 0 | 0.00 | 350.50 | 0 | 2,968 | 0.00% |
|
| 2021/11/08 | 0 | 0.00 | 3 | 359.50 | 347.00 | -3 | 3,013 | -0.10% |
|
| 2021/11/05 | 0 | 0.00 | 0.4 | 351.93 | 356.00 | -0.4 | 2,990 | -0.01% |
|
| 2021/11/04 | 9 | 353.78 | 8.1 | 351.00 | 354.00 | 1 | 2,994 | 0.03% |
|
| 2021/11/03 | 0 | 0.00 | 2.5 | 356.76 | 358.00 | -2.5 | 2,962 | -0.08% |
|
| 2021/11/02 | 2.1 | 355.89 | 2 | 347.75 | 346.50 | 0.1 | 2,937 | 0.00% |
|
| 2021/11/01 | 7.1 | 357.89 | 5 | 356.60 | 358.50 | 2.1 | 2,913 | 0.07% |
|
| 2021/10/29 | 3 | 353.50 | 5.1 | 357.40 | 357.50 | -2.1 | 2,823 | -0.07% |
|
| 2021/10/28 | 0.1 | 331.00 | 0 | 0.00 | 325.00 | 0.1 | 2,515 | 0.00% |
|
| 2021/10/27 | 4 | 323.00 | 4.2 | 324.06 | 329.00 | -0.2 | 2,537 | -0.01% |
|
| 2021/10/25 | 0.1 | 300.50 | 0 | 0.00 | 300.00 | 0.1 | 2,643 | 0.00% |
|
| 2021/10/22 | 0 | 0.00 | 0.1 | 305.00 | 305.00 | -0.1 | 2,734 | 0.00% |
|
| 2021/10/21 | 2.1 | 305.35 | 2.1 | 301.26 | 300.50 | 0 | 2,778 | 0.00% |
|
| 2021/10/18 | 0.1 | 303.00 | 0.1 | 305.12 | 300.00 | 0.1 | 2,874 | 0.00% |
|
| 2021/10/15 | 0 | 0.00 | 0.3 | 305.00 | 304.00 | -0.3 | 2,889 | -0.01% |
|
| 2021/10/14 | 4 | 299.38 | 2 | 300.00 | 298.50 | 2 | 2,925 | 0.07% |
|
| 2021/10/13 | 2.4 | 299.19 | 1 | 298.00 | 295.50 | 1.4 | 2,955 | 0.05% |
|
| 2021/10/08 | 3 | 307.67 | 0 | 0.00 | 305.50 | 3 | 3,053 | 0.10% |
|
| 2021/10/07 | 0 | 0.00 | 1 | 311.50 | 311.50 | -1 | 3,154 | -0.03% |
|
| 2021/10/06 | 4.1 | 300.62 | 1 | 302.00 | 301.00 | 3.1 | 3,220 | 0.09% |
|
| 2021/10/05 | 0 | 300.50 | 0 | 0.00 | 299.50 | 0 | 3,278 | 0.00% |
|
| 2021/09/30 | 0 | 311.00 | 0 | 0.00 | 310.00 | 0 | 3,377 | 0.00% |
|
| 2021/09/29 | 1.1 | 304.00 | 1 | 301.50 | 301.50 | 0.1 | 3,393 | 0.00% |
|
| 2021/09/28 | 0 | 0.00 | 1 | 314.50 | 314.50 | -1 | 3,384 | -0.03% |
|
| 2021/09/27 | 1.1 | 326.95 | 0 | 0.00 | 323.50 | 1.1 | 3,394 | 0.03% |
|
| 2021/09/24 | 1 | 320.50 | 0 | 0.00 | 319.50 | 1 | 3,409 | 0.03% |
|
| 2021/09/23 | 1.2 | 319.92 | 0 | 0.00 | 319.50 | 1.2 | 3,487 | 0.03% |
|
| 2021/09/22 | 0 | 0.00 | 0 | 320.00 | 319.50 | 0 | 3,575 | 0.00% |
|
| 2021/09/17 | 0.1 | 324.50 | 15 | 326.00 | 323.50 | -15 | 3,712 | -0.40% |
|
| 2021/09/16 | 0.1 | 317.50 | 0 | 0.00 | 317.00 | 0.1 | 3,697 | 0.00% |
|
| 2021/09/15 | 1 | 317.00 | 0 | 0.00 | 316.00 | 1 | 3,745 | 0.03% |
|
| 2021/09/14 | 2 | 319.00 | 2 | 321.00 | 320.50 | 0 | 3,785 | 0.00% |
|
| 2021/09/13 | 3.3 | 319.90 | 1 | 319.00 | 319.00 | 2.3 | 3,835 | 0.06% |
|
| 2021/09/10 | 0.1 | 330.50 | 0 | 0.00 | 334.00 | 0.1 | 3,807 | 0.00% |
|
| 2021/09/09 | 1 | 326.57 | 0 | 0.00 | 327.50 | 1 | 3,861 | 0.03% |
|
| 2021/09/08 | 1 | 332.98 | 0 | 0.00 | 326.50 | 1 | 3,895 | 0.03% |
|
| 2021/09/07 | 0 | 342.95 | 0 | 0.00 | 339.00 | 0 | 3,929 | 0.00% |
|
| 2021/09/06 | 2 | 358.00 | 4.1 | 356.98 | 355.00 | -2.1 | 3,984 | -0.05% |
|
| 2021/09/03 | 0.6 | 350.58 | 5 | 350.10 | 351.00 | -4.4 | 4,103 | -0.11% |
|
| 2021/09/02 | 1 | 339.00 | 1 | 340.50 | 340.00 | 0 | 4,294 | 0.00% |
|
| 2021/09/01 | 1 | 344.00 | 4 | 340.00 | 344.00 | -3 | 4,272 | -0.07% |
|
| 2021/08/30 | 0 | 328.00 | 0 | 0.00 | 327.50 | 0 | 4,231 | 0.00% |
|
| 2021/08/27 | 1 | 327.99 | 0 | 0.00 | 325.00 | 1 | 4,231 | 0.02% |
|
| 2021/08/26 | 1.1 | 324.24 | 0 | 0.00 | 326.00 | 1.1 | 4,241 | 0.02% |
|
| 2021/08/25 | 0.1 | 325.88 | 0.1 | 325.00 | 328.00 | 0.1 | 4,264 | 0.00% |
|
| 2021/08/24 | 0 | 323.50 | 0 | 0.00 | 319.50 | 0 | 4,280 | 0.00% |
|
| 2021/08/23 | 0 | 0.00 | 1.1 | 316.67 | 321.00 | -1.1 | 4,264 | -0.02% |
|
| 2021/08/20 | 13.1 | 311.43 | 12 | 312.71 | 310.00 | 1.1 | 4,262 | 0.03% |
|
| 2021/08/19 | 1 | 325.50 | 0 | 0.00 | 324.50 | 1 | 4,276 | 0.02% |
|
| 2021/08/18 | 1 | 320.00 | 1 | 327.00 | 328.00 | 0 | 4,304 | 0.00% |
|
| 2021/08/16 | 1 | 321.01 | 0 | 0.00 | 321.00 | 1 | 4,328 | 0.02% |
|
| 2021/08/13 | 0.1 | 333.04 | 0 | 0.00 | 331.50 | 0.1 | 4,375 | 0.00% |
|
| 2021/08/12 | 0.1 | 340.00 | 0 | 0.00 | 343.50 | 0.1 | 4,419 | 0.00% |
|
| 2021/08/10 | 2 | 339.75 | 0 | 0.00 | 337.00 | 2 | 4,482 | 0.04% |
|
| 2021/08/09 | 3 | 340.17 | 2 | 339.00 | 338.00 | 1 | 4,528 | 0.02% |
|
| 2021/08/06 | 4 | 348.88 | 0 | 0.00 | 348.50 | 4 | 4,603 | 0.09% |
|
| 2021/08/05 | 2.4 | 348.96 | 6.1 | 350.00 | 350.00 | -3.7 | 4,629 | -0.08% |
|
| 2021/08/04 | 1 | 338.01 | 2 | 338.25 | 337.00 | -1 | 4,707 | -0.02% |
|
| 2021/08/03 | 0.2 | 341.81 | 0 | 0.00 | 336.50 | 0.2 | 4,743 | 0.00% |
|
| 2021/08/02 | 7.1 | 339.07 | 2 | 338.50 | 338.50 | 5.1 | 4,717 | 0.11% |
|
| 2021/07/30 | 15.1 | 348.82 | 5.1 | 345.91 | 346.00 | 10 | 4,676 | 0.21% |
|
| 2021/07/29 | 1.1 | 344.86 | 0 | 0.00 | 347.50 | 1.1 | 4,532 | 0.02% |
|
| 2021/07/28 | 0.5 | 344.42 | 0.1 | 348.52 | 344.50 | 0.4 | 4,562 | 0.01% |
|
| 2021/07/27 | 3 | 359.50 | 0.1 | 358.50 | 356.00 | 2.9 | 4,648 | 0.06% |
|
| 2021/07/26 | 3 | 364.33 | 0 | 364.50 | 363.00 | 3 | 4,752 | 0.06% |
|
| 2021/07/23 | 0 | 372.00 | 0 | 0.00 | 370.00 | 0 | 4,753 | 0.00% |
|
| 2021/07/22 | 1.1 | 373.35 | 2 | 373.00 | 372.50 | -0.9 | 4,756 | -0.02% |
|
| 2021/07/21 | 0.1 | 374.50 | 0 | 0.00 | 376.00 | 0.1 | 4,725 | 0.00% |
|
| 2021/07/20 | 0.1 | 376.00 | 0 | 0.00 | 375.00 | 0.1 | 4,741 | 0.00% |
|
| 2021/07/19 | 1 | 381.12 | 3 | 383.00 | 381.50 | -2 | 4,715 | -0.04% |
|
| 2021/07/16 | 7 | 388.57 | 0 | 0.00 | 390.00 | 7 | 4,728 | 0.15% |
|
| 2021/07/15 | 0 | 393.50 | 0.1 | 394.00 | 392.50 | 0 | 4,731 | 0.00% |
|
| 2021/07/14 | 0 | 0.00 | 3.3 | 389.54 | 395.00 | -3.3 | 4,677 | -0.07% |
|
| 2021/07/13 | 0 | 0.00 | 0.4 | 383.75 | 381.00 | -0.4 | 4,599 | -0.01% |
|
| 2021/07/12 | 0 | 0.00 | 3 | 380.00 | 381.00 | -3 | 4,558 | -0.07% |
|
| 2021/07/09 | 0 | 0.00 | 0.1 | 363.00 | 370.00 | -0.1 | 4,501 | 0.00% |
|
| 2021/07/07 | 2.1 | 370.23 | 1 | 373.00 | 371.00 | 1.1 | 4,520 | 0.02% |
|
| 2021/07/06 | 3.1 | 376.06 | 0.1 | 379.50 | 376.00 | 3 | 4,489 | 0.07% |
|
| 2021/07/02 | 2 | 364.25 | 1 | 363.50 | 374.50 | 1 | 4,491 | 0.02% |
|
| 2021/07/01 | 0.1 | 370.00 | 1 | 372.50 | 366.00 | -0.9 | 4,530 | -0.02% |
|
| 2021/06/30 | 0.1 | 377.00 | 0 | 0.00 | 375.00 | 0.1 | 4,535 | 0.00% |
|
| 2021/06/29 | 6 | 376.83 | 5.4 | 381.07 | 375.00 | 0.6 | 4,487 | 0.01% |
|
| 2021/06/28 | 5 | 375.90 | 13 | 374.04 | 380.00 | -8 | 4,418 | -0.18% |
|
| 2021/06/25 | 0 | 0.00 | 0.1 | 369.50 | 364.00 | -0.1 | 4,310 | 0.00% |
|
| 2021/06/24 | 1 | 366.00 | 0 | 0.00 | 366.00 | 1 | 4,362 | 0.02% |
|
| 2021/06/23 | 0 | 0.00 | 2 | 373.50 | 373.50 | -2 | 4,387 | -0.05% |
|
| 2021/06/22 | 1 | 368.00 | 2 | 368.25 | 368.00 | -1 | 4,348 | -0.02% |
|
| 2021/06/18 | 2 | 368.50 | 1 | 371.50 | 364.00 | 1 | 4,329 | 0.02% |
|
| 2021/06/17 | 2 | 363.50 | 1 | 362.00 | 369.00 | 1 | 4,306 | 0.02% |
|
| 2021/06/16 | 5.1 | 370.68 | 1 | 371.50 | 364.50 | 4.1 | 4,289 | 0.10% |
|
| 2021/06/15 | 13 | 373.47 | 6 | 374.58 | 376.00 | 7 | 4,251 | 0.17% |
|
| 2021/06/11 | 7 | 369.29 | 18 | 368.58 | 373.50 | -11 | 4,181 | -0.26% |
|
| 2021/06/10 | 4 | 356.63 | 13 | 354.81 | 358.00 | -9 | 4,006 | -0.22% |
|
| 2021/06/09 | 7 | 333.79 | 1 | 335.50 | 332.00 | 6 | 3,776 | 0.16% |
|
| 2021/06/07 | 2 | 325.75 | 2 | 325.50 | 325.00 | 0 | 3,889 | 0.00% |
|
| 2021/06/04 | 0 | 327.00 | 1 | 326.50 | 326.50 | -1 | 3,909 | -0.02% |
|
| 2021/06/02 | 2 | 325.00 | 1 | 323.50 | 320.00 | 1 | 4,071 | 0.02% |
|
| 2021/06/01 | 0 | 330.50 | 2.1 | 332.00 | 329.00 | -2.1 | 4,099 | -0.05% |
|
| 2021/05/31 | 2 | 326.00 | 3 | 325.00 | 326.00 | -1 | 4,147 | -0.02% |
|
| 2021/05/28 | 11 | 324.18 | 0 | 0.00 | 326.00 | 11 | 4,201 | 0.26% |
|
| 2021/05/27 | 1.1 | 318.27 | 1 | 321.00 | 321.00 | 0.1 | 4,277 | 0.00% |
|
| 2021/05/26 | 2 | 325.25 | 4 | 332.00 | 323.00 | -2 | 4,298 | -0.05% |
|
| 2021/05/25 | 0 | 327.50 | 1 | 323.00 | 328.00 | -1 | 4,318 | -0.02% |
|
| 2021/05/24 | 3 | 306.67 | 4 | 307.75 | 312.50 | -1 | 4,372 | -0.02% |
|
| 2021/05/21 | 0 | 0.00 | 5 | 304.20 | 307.50 | -5 | 4,449 | -0.11% |
|
| 2021/05/20 | 1 | 303.01 | 0 | 0.00 | 299.00 | 1 | 4,524 | 0.02% |
|
| 2021/05/19 | 1 | 305.00 | 1.1 | 309.93 | 314.00 | -0.1 | 4,618 | 0.00% |
|
| 2021/05/18 | 3.2 | 304.64 | 2 | 311.50 | 314.00 | 1.2 | 4,656 | 0.03% |
|
| 2021/05/17 | 2 | 288.50 | 3 | 287.00 | 300.00 | -1 | 4,788 | -0.02% |
|
| 2021/05/14 | 4 | 307.63 | 3.2 | 302.88 | 302.50 | 0.8 | 4,979 | 0.02% |
|
| 2021/05/13 | 6 | 328.33 | 1 | 328.00 | 322.50 | 5 | 5,298 | 0.09% |
|
| 2021/05/12 | 3 | 324.00 | 2 | 323.50 | 328.50 | 1 | 5,329 | 0.02% |
|
| 2021/05/07 | 1 | 336.50 | 0 | 0.00 | 337.50 | 1 | 5,327 | 0.02% |
|
| 2021/05/06 | 2.1 | 324.49 | 1 | 322.50 | 326.00 | 1.1 | 5,365 | 0.02% |
|
| 2021/05/05 | 5 | 325.70 | 8 | 328.25 | 326.00 | -3 | 5,423 | -0.06% |
|
| 2021/05/04 | 5.2 | 328.24 | 1 | 323.00 | 322.00 | 4.2 | 5,473 | 0.08% |
|
| 2021/05/03 | 4.1 | 337.36 | 3 | 339.00 | 350.00 | 1.1 | 5,365 | 0.02% |
|
| 2021/04/28 | 2 | 365.50 | 1 | 366.00 | 365.00 | 1 | 5,387 | 0.02% |
|
| 2021/04/22 | 1.1 | 372.50 | 0 | 0.00 | 367.50 | 1.1 | 5,873 | 0.02% |
|
| 2021/04/21 | 2 | 372.52 | 2 | 378.00 | 371.50 | 0 | 6,144 | 0.00% |
|
| 2021/04/20 | 4 | 380.25 | 0 | 0.00 | 381.00 | 4 | 6,408 | 0.06% |
|
| 2021/04/19 | 1 | 383.00 | 0 | 0.00 | 379.50 | 1 | 6,503 | 0.02% |
|
| 2021/04/16 | 2.1 | 382.00 | 1 | 382.00 | 383.00 | 1.1 | 6,764 | 0.02% |
|
| 2021/04/15 | 0 | 0.00 | 2 | 371.00 | 376.50 | -2 | 6,849 | -0.03% |
|
| 2021/04/14 | 0 | 0.00 | 4.8 | 368.54 | 369.50 | -4.8 | 7,039 | -0.07% |
|
| 2021/04/13 | 1.1 | 378.55 | 0 | 0.00 | 375.50 | 1.1 | 7,131 | 0.02% |
|
| 2021/04/12 | 0 | 0.00 | 1 | 379.50 | 381.50 | -1 | 7,168 | -0.01% |
|
| 2021/04/09 | 0.2 | 381.50 | 4 | 380.50 | 379.00 | -3.8 | 7,375 | -0.05% |
|
| 2021/04/07 | 1.3 | 384.40 | 1 | 386.00 | 384.50 | 0.3 | 7,368 | 0.00% |
|
| 2021/04/06 | 0 | 0.00 | 0.3 | 393.50 | 390.00 | -0.3 | 7,314 | 0.00% |
|
| 2021/04/01 | 2.1 | 393.71 | 1 | 395.00 | 389.50 | 1.1 | 7,298 | 0.02% |
|
| 2021/03/30 | 0.2 | 393.00 | 1 | 396.00 | 395.00 | -0.9 | 7,251 | -0.01% |
|
| 2021/03/29 | 8.3 | 394.23 | 3 | 394.00 | 390.50 | 5.3 | 7,230 | 0.07% |
|
| 2021/03/26 | 2.1 | 393.46 | 4 | 393.38 | 397.00 | -1.9 | 7,177 | -0.03% |
|
| 2021/03/25 | 1 | 386.00 | 1 | 386.00 | 386.00 | 0 | 7,131 | 0.00% |
|
| 2021/03/24 | 1 | 389.50 | 0 | 0.00 | 384.00 | 1 | 7,141 | 0.01% |
|
| 2021/03/23 | 0 | 0.00 | 3 | 384.00 | 385.00 | -3 | 7,115 | -0.04% |
|
| 2021/03/19 | 1 | 379.00 | 11 | 381.09 | 380.00 | -10 | 7,152 | -0.14% |
|
| 2021/03/18 | 1 | 389.50 | 1 | 386.50 | 384.50 | 0 | 7,251 | 0.00% |
|
| 2021/03/17 | 0 | 0.00 | 1 | 392.00 | 389.50 | -1 | 7,331 | -0.01% |
|
| 2021/03/16 | 11 | 392.55 | 2 | 390.50 | 389.50 | 9 | 7,354 | 0.12% |
|
| 2021/03/15 | 1.1 | 391.18 | 1.2 | 389.58 | 392.00 | -0.1 | 7,417 | 0.00% |
|
| 2021/03/12 | 6.1 | 397.00 | 22 | 394.77 | 393.50 | -16 | 7,427 | -0.21% |
|
| 2021/03/11 | 20 | 386.50 | 1 | 385.50 | 386.50 | 19 | 7,369 | 0.26% |
|
| 2021/03/09 | 4 | 371.75 | 1 | 376.00 | 375.50 | 3 | 7,422 | 0.04% |
|
| 2021/03/08 | 4 | 380.38 | 4 | 379.14 | 380.00 | 0 | 7,506 | 0.00% |
|
| 2021/03/05 | 2 | 371.25 | 0 | 0.00 | 371.00 | 2 | 7,430 | 0.03% |
|
| 2021/03/04 | 5.1 | 369.86 | 0 | 0.00 | 369.00 | 5.1 | 7,423 | 0.07% |
|
| 2021/03/03 | 4 | 371.25 | 5 | 377.87 | 380.50 | -1 | 7,351 | -0.01% |
|
| 2021/03/02 | 2.2 | 375.56 | 4 | 379.50 | 371.50 | -1.8 | 7,307 | -0.02% |
|
| 2021/02/26 | 3.1 | 381.58 | 0 | 0.00 | 380.50 | 3.1 | 7,252 | 0.04% |
|
| 2021/02/25 | 0.1 | 395.00 | 0 | 0.00 | 393.00 | 0.1 | 7,230 | 0.00% |
|
| 2021/02/24 | 1.1 | 409.33 | 2 | 404.75 | 400.50 | -1 | 7,278 | -0.01% |
|
| 2021/02/23 | 4.1 | 407.15 | 0 | 0.00 | 406.50 | 4.1 | 7,217 | 0.06% |
|
| 2021/02/22 | 2.1 | 411.82 | 4.1 | 414.16 | 413.50 | -2 | 7,196 | -0.03% |
|
| 2021/02/19 | 2.3 | 392.99 | 3.3 | 391.82 | 398.00 | -1 | 7,124 | -0.01% |
|
| 2021/02/18 | 1.3 | 380.74 | 0.1 | 381.50 | 381.00 | 1.2 | 7,100 | 0.02% |
|
| 2021/02/17 | 2.4 | 382.11 | 3.3 | 380.61 | 379.50 | -0.9 | 7,226 | -0.01% |
|
| 2021/02/05 | 9.7 | 374.54 | 1.1 | 386.77 | 370.50 | 8.5 | 7,066 | 0.12% |
|
| 2021/02/04 | 7.1 | 388.91 | 2 | 388.25 | 388.00 | 5.1 | 6,827 | 0.07% |
|
| 2021/02/03 | 1.2 | 436.37 | 3 | 431.83 | 425.50 | -1.8 | 6,458 | -0.03% |
|
| 2021/02/02 | 3 | 432.83 | 1.5 | 435.51 | 434.50 | 1.5 | 6,391 | 0.02% |
|
| 2021/02/01 | 6 | 418.33 | 7 | 418.57 | 420.50 | -1 | 6,381 | -0.02% |
|
| 2021/01/29 | 1 | 428.00 | 1 | 423.50 | 414.00 | 0 | 6,363 | 0.00% |
|
| 2021/01/28 | 1.3 | 422.48 | 0 | 0.00 | 418.00 | 1.3 | 6,359 | 0.02% |
|
| 2021/01/27 | 2.1 | 430.94 | 1 | 438.00 | 435.00 | 1.1 | 6,321 | 0.02% |
|
| 2021/01/26 | 6.4 | 440.04 | 3.2 | 438.71 | 435.00 | 3.2 | 6,263 | 0.05% |
|
| 2021/01/25 | 1 | 459.00 | 1 | 456.00 | 451.00 | 0 | 6,183 | 0.00% |
|
| 2021/01/22 | 3 | 462.00 | 2.7 | 457.44 | 457.50 | 0.3 | 6,156 | 0.00% |
|
| 2021/01/21 | 2.1 | 457.80 | 4 | 457.88 | 458.00 | -2 | 6,176 | -0.03% |
|
| 2021/01/20 | 11 | 455.09 | 10.1 | 456.47 | 446.00 | 1 | 6,149 | 0.02% |
|
| 2021/01/19 | 9.2 | 429.89 | 29.1 | 437.37 | 445.00 | -19.9 | 5,938 | -0.33% |
|
| 2021/01/18 | 9 | 423.89 | 9.2 | 422.39 | 424.50 | -0.2 | 5,865 | 0.00% |
|
| 2021/01/15 | 6 | 423.83 | 7 | 426.56 | 419.50 | -1 | 5,817 | -0.02% |
|
| 2021/01/14 | 36.5 | 438.84 | 24 | 437.54 | 424.00 | 12.5 | 5,717 | 0.22% |
|
| 2021/01/13 | 6.2 | 411.57 | 10.2 | 419.75 | 423.50 | -4 | 5,467 | -0.07% |
|
| 2021/01/12 | 5.4 | 393.23 | 3 | 386.67 | 385.00 | 2.4 | 5,281 | 0.05% |
|
| 2021/01/11 | 13 | 384.42 | 22.4 | 392.19 | 394.00 | -9.4 | 5,196 | -0.18% |
|
| 2021/01/08 | 5.1 | 351.82 | 9 | 357.83 | 363.00 | -3.9 | 4,960 | -0.08% |
|
| 2021/01/07 | 9.3 | 354.30 | 2 | 352.75 | 355.00 | 7.3 | 4,890 | 0.15% |
|
| 2021/01/06 | 8.1 | 380.27 | 3 | 373.58 | 371.00 | 5.1 | 4,831 | 0.10% |
|
| 2021/01/05 | 3 | 368.17 | 5 | 369.70 | 369.00 | -2 | 4,874 | -0.04% |
|
| 2021/01/04 | 3 | 364.00 | 4 | 359.88 | 364.50 | -1 | 5,050 | -0.02% |
|
| 2020/12/31 | 1.1 | 346.37 | 0 | 0.00 | 346.00 | 1.1 | 4,850 | 0.02% |
|
| 2020/12/30 | 11 | 344.86 | 1 | 342.50 | 344.00 | 10 | 4,814 | 0.21% |
|
| 2020/12/29 | 1 | 346.00 | 2 | 347.50 | 345.50 | -1 | 4,815 | -0.02% |
|
| 2020/12/28 | 1 | 348.48 | 1 | 350.00 | 344.50 | 0 | 4,809 | 0.00% |
|
| 2020/12/25 | 1 | 344.01 | 3 | 344.50 | 344.00 | -2 | 4,793 | -0.04% |
|
| 2020/12/24 | 5 | 349.30 | 0 | 0.00 | 347.00 | 5 | 4,805 | 0.10% |
|
| 2020/12/21 | 0 | 0.00 | 2 | 347.25 | 348.00 | -2 | 4,870 | -0.04% |
|
| 2020/12/17 | 0 | 343.00 | 2 | 344.00 | 341.50 | -2 | 4,892 | -0.04% |
|
| 2020/12/16 | 3 | 345.00 | 6 | 345.42 | 346.00 | -3 | 4,918 | -0.06% |
|
| 2020/12/15 | 5 | 338.00 | 4 | 332.88 | 340.50 | 1 | 4,891 | 0.02% |
|
| 2020/12/14 | 6 | 343.92 | 6 | 349.25 | 337.50 | 0 | 4,897 | 0.00% |
|
| 2020/12/11 | 4 | 339.54 | 4 | 333.75 | 339.00 | 0 | 4,832 | 0.00% |
|
| 2020/12/10 | 3 | 350.67 | 0 | 0.00 | 350.00 | 3 | 4,778 | 0.06% |
|
| 2020/12/09 | 2 | 348.75 | 5 | 353.50 | 358.00 | -3 | 4,798 | -0.06% |
|
| 2020/12/08 | 4 | 342.13 | 2 | 345.50 | 345.00 | 2 | 4,774 | 0.04% |
|
| 2020/12/07 | 5 | 338.40 | 5 | 341.00 | 340.00 | 0 | 4,827 | 0.00% |
|
| 2020/12/04 | 2 | 350.50 | 7 | 348.86 | 347.50 | -5 | 4,786 | -0.10% |
|
| 2020/12/03 | 1 | 347.50 | 1 | 347.00 | 350.00 | 0 | 4,756 | 0.00% |
|
| 2020/12/02 | 7 | 347.29 | 7 | 348.07 | 347.00 | 0 | 4,735 | 0.00% |
|
| 2020/11/26 | 1 | 333.50 | 0 | 0.00 | 331.50 | 1 | 4,699 | 0.02% |
|
| 2020/11/25 | 1 | 329.00 | 0 | 0.00 | 329.00 | 1 | 4,728 | 0.02% |
|
| 2020/11/24 | 2.3 | 337.78 | 7 | 331.14 | 337.00 | -4.7 | 4,750 | -0.10% |
|
| 2020/11/23 | 1.1 | 348.14 | 3 | 336.17 | 334.50 | -1.9 | 4,819 | -0.04% |
|
| 2020/11/20 | 2.1 | 335.57 | 1 | 335.00 | 338.00 | 1.1 | 4,863 | 0.02% |
|
| 2020/11/19 | 2.4 | 336.14 | 2 | 333.75 | 336.00 | 0.4 | 4,921 | 0.01% |
|
| 2020/11/18 | 4 | 334.13 | 7 | 334.36 | 334.50 | -3 | 4,929 | -0.06% |
|
| 2020/11/17 | 10 | 333.50 | 7.6 | 335.51 | 327.00 | 2.4 | 4,936 | 0.05% |
|
| 2020/11/16 | 9 | 330.44 | 18 | 331.00 | 332.00 | -9 | 5,054 | -0.18% |
|
| 2020/11/13 | 5 | 316.30 | 2 | 316.75 | 318.50 | 3 | 4,944 | 0.06% |
|
| 2020/11/12 | 0 | 0.00 | 1.2 | 315.83 | 314.00 | -1.2 | 5,113 | -0.02% |
|
| 2020/11/11 | 0 | 0.00 | 1 | 318.50 | 318.50 | -1 | 5,115 | -0.02% |
|
| 2020/11/10 | 1 | 317.00 | 0.2 | 316.00 | 315.00 | 0.8 | 5,088 | 0.02% |
|
| 2020/11/09 | 1 | 322.50 | 3.4 | 322.06 | 321.00 | -2.4 | 5,127 | -0.05% |
|
| 2020/11/06 | 1 | 315.50 | 0 | 0.00 | 314.00 | 1 | 5,152 | 0.02% |
|
| 2020/11/05 | 0.1 | 314.43 | 3 | 311.00 | 316.00 | -2.9 | 5,164 | -0.06% |
|
| 2020/11/04 | 2.1 | 305.81 | 1 | 307.50 | 310.00 | 1.1 | 5,164 | 0.02% |
|
| 2020/11/03 | 3.1 | 304.40 | 2 | 304.25 | 306.00 | 1.1 | 5,201 | 0.02% |
|
| 2020/11/02 | 2.1 | 302.83 | 0 | 0.00 | 302.50 | 2.1 | 5,250 | 0.04% |
|
| 2020/10/30 | 1 | 309.00 | 1 | 312.00 | 311.00 | 0 | 5,242 | 0.00% |
|
| 2020/10/29 | 5.1 | 309.32 | 1 | 309.50 | 309.50 | 4.1 | 5,309 | 0.08% |
|
| 2020/10/28 | 0.1 | 319.00 | 3 | 317.83 | 319.50 | -2.9 | 5,415 | -0.05% |
|
| 2020/10/27 | 2 | 314.25 | 1 | 313.50 | 314.50 | 1 | 5,412 | 0.02% |
|
| 2020/10/26 | 0.2 | 312.50 | 0 | 0.00 | 310.50 | 0.2 | 5,480 | 0.00% |
|
| 2020/10/23 | 0.1 | 311.50 | 0 | 0.00 | 312.00 | 0.1 | 5,715 | 0.00% |
|
| 2020/10/22 | 1 | 309.00 | 0 | 0.00 | 310.00 | 1 | 5,896 | 0.02% |
|
| 2020/10/21 | 2 | 314.50 | 2 | 317.25 | 314.50 | 0 | 5,982 | 0.00% |
|
| 2020/10/20 | 1.1 | 314.09 | 4 | 316.25 | 315.50 | -2.9 | 6,028 | -0.05% |
|
| 2020/10/19 | 1.1 | 309.95 | 1 | 312.00 | 310.00 | 0.1 | 5,975 | 0.00% |
|
| 2020/10/16 | 1 | 309.00 | 0 | 0.00 | 309.00 | 1 | 5,999 | 0.02% |
|
| 2020/10/15 | 1.1 | 314.29 | 16 | 314.91 | 313.50 | -14.9 | 6,078 | -0.24% |
|
| 2020/10/14 | 3 | 317.17 | 7 | 319.36 | 314.50 | -4 | 6,227 | -0.06% |
|
| 2020/10/13 | 6 | 314.67 | 14 | 316.07 | 317.50 | -8 | 6,344 | -0.13% |
|
| 2020/10/12 | 3 | 307.83 | 13 | 303.15 | 310.00 | -10 | 6,226 | -0.16% |
|
| 2020/10/08 | 0 | 0.00 | 2 | 291.00 | 289.50 | -2 | 6,091 | -0.03% |
|
| 2020/10/07 | 1 | 287.00 | 0.1 | 288.50 | 285.00 | 0.9 | 6,154 | 0.01% |
|
| 2020/09/29 | 1 | 283.50 | 0 | 0.00 | 288.50 | 1 | 6,728 | 0.01% |
|
| 2020/09/24 | 6 | 288.17 | 0 | 0.00 | 287.00 | 6 | 7,096 | 0.08% |
|
| 2020/09/23 | 0 | 0.00 | 2 | 294.50 | 297.50 | -2 | 7,090 | -0.03% |
|
| 2020/09/22 | 5 | 293.20 | 1 | 297.00 | 292.50 | 4 | 7,152 | 0.06% |
|
| 2020/09/21 | 1 | 303.50 | 3 | 304.83 | 299.00 | -2 | 7,186 | -0.03% |
|
| 2020/09/18 | 3.1 | 302.32 | 2 | 302.00 | 302.50 | 1.1 | 7,237 | 0.02% |
|
| 2020/09/17 | 1 | 301.00 | 2 | 303.25 | 299.50 | -1 | 7,280 | -0.01% |
|
| 2020/09/16 | 2 | 303.75 | 1 | 303.00 | 303.00 | 1 | 7,335 | 0.01% |
|
| 2020/09/15 | 3 | 299.83 | 7 | 299.57 | 298.50 | -4 | 7,428 | -0.05% |
|
| 2020/09/14 | 2 | 297.99 | 2 | 298.25 | 297.00 | 0 | 7,570 | 0.00% |
|
| 2020/09/11 | 11 | 292.95 | 9 | 291.94 | 295.00 | 2 | 7,641 | 0.03% |
|
| 2020/09/10 | 3.1 | 289.82 | 3 | 292.33 | 289.50 | 0.1 | 7,673 | 0.00% |
|
| 2020/09/09 | 2 | 285.00 | 0 | 0.00 | 287.50 | 2 | 7,761 | 0.03% |
|
| 2020/09/04 | 0 | 0.00 | 4 | 287.63 | 292.00 | -4 | 8,172 | -0.05% |
|
| 2020/09/03 | 2 | 286.75 | 1 | 287.50 | 287.50 | 1 | 8,358 | 0.01% |
|
| 2020/09/01 | 1 | 290.00 | 0 | 0.00 | 288.50 | 1 | 8,549 | 0.01% |
|
| 2020/08/31 | 1 | 286.50 | 6 | 291.00 | 286.00 | -5 | 8,586 | -0.06% |
|
| 2020/08/28 | 1 | 290.00 | 1 | 292.00 | 291.00 | 0 | 8,624 | 0.00% |
|
| 2020/08/27 | 4 | 292.13 | 5 | 294.90 | 296.00 | -1 | 8,689 | -0.01% |
|
| 2020/08/26 | 2 | 288.50 | 5 | 290.00 | 290.50 | -3 | 8,739 | -0.03% |
|
| 2020/08/24 | 0 | 0.00 | 1 | 269.50 | 275.00 | -1 | 8,806 | -0.01% |
|
| 2020/08/21 | 9 | 263.28 | 0 | 0.00 | 266.00 | 9 | 8,783 | 0.10% |
|
| 2020/08/20 | 5 | 266.30 | 0 | 0.00 | 260.00 | 5 | 8,803 | 0.06% |
|
| 2020/08/19 | 1 | 282.50 | 2 | 290.00 | 281.50 | -1 | 8,640 | -0.01% |
|
| 2020/08/18 | 5 | 285.00 | 4.2 | 289.98 | 284.50 | 0.8 | 8,670 | 0.01% |
|
| 2020/08/17 | 1 | 304.00 | 21 | 301.90 | 300.50 | -20 | 8,682 | -0.23% |
|
| 2020/08/14 | 0 | 0.00 | 2 | 298.50 | 303.00 | -2 | 8,791 | -0.02% |
|
| 2020/08/13 | 22 | 300.16 | 4 | 301.50 | 299.50 | 18 | 8,922 | 0.20% |
|
| 2020/08/12 | 1 | 288.00 | 6 | 300.08 | 303.00 | -5 | 9,009 | -0.06% |
|
| 2020/08/10 | 6 | 297.50 | 0 | 0.00 | 298.00 | 6 | 9,239 | 0.06% |
|
| 2020/08/07 | 10 | 303.50 | 0 | 0.00 | 303.50 | 10 | 9,257 | 0.11% |
|
| 2020/08/06 | 2 | 303.75 | 0 | 0.00 | 302.50 | 2 | 9,324 | 0.02% |
|
| 2020/08/05 | 0 | 0.00 | 3 | 303.17 | 304.50 | -3 | 9,388 | -0.03% |
|
| 2020/08/04 | 10 | 303.70 | 8 | 303.56 | 302.00 | 2 | 9,594 | 0.02% |
|
| 2020/08/03 | 7 | 301.07 | 1 | 299.50 | 299.00 | 6 | 9,723 | 0.06% |
|
| 2020/07/31 | 1 | 317.50 | 0.1 | 322.00 | 317.00 | 0.9 | 9,641 | 0.01% |
|
| 2020/07/30 | 5 | 320.50 | 1 | 324.50 | 322.00 | 4 | 9,631 | 0.04% |
|
| 2020/07/29 | 16 | 323.91 | 5 | 319.50 | 318.50 | 11 | 9,633 | 0.11% |
|
| 2020/07/28 | 3 | 345.67 | 5 | 340.00 | 334.00 | -2 | 9,465 | -0.02% |
|
| 2020/07/27 | 5 | 327.90 | 8 | 330.75 | 339.00 | -3 | 9,463 | -0.03% |
|
| 2020/07/24 | 6 | 323.92 | 5 | 326.80 | 321.00 | 1 | 9,566 | 0.01% |
|
| 2020/07/23 | 0 | 0.00 | 1 | 321.50 | 326.00 | -1 | 9,641 | -0.01% |
|
| 2020/07/22 | 2 | 325.75 | 1 | 326.00 | 327.00 | 1 | 9,728 | 0.01% |
|
| 2020/07/21 | 0 | 0.00 | 9 | 326.06 | 330.50 | -9 | 9,809 | -0.09% |
|
| 2020/07/20 | 9 | 323.67 | 3 | 318.17 | 317.50 | 6 | 9,774 | 0.06% |
|
| 2020/07/17 | 6.3 | 330.87 | 14 | 327.57 | 331.00 | -7.7 | 9,753 | -0.08% |
|
| 2020/07/16 | 3 | 316.17 | 3 | 318.50 | 315.00 | 0 | 9,581 | 0.00% |
|
| 2020/07/15 | 9 | 319.89 | 2 | 314.00 | 311.50 | 7 | 9,571 | 0.07% |
|
| 2020/07/14 | 2 | 319.00 | 7 | 319.21 | 321.50 | -5 | 9,645 | -0.05% |
|
| 2020/07/13 | 3 | 317.50 | 3 | 318.50 | 319.00 | 0 | 9,632 | 0.00% |
|
| 2020/07/10 | 5 | 316.30 | 2 | 314.50 | 311.50 | 3 | 9,654 | 0.03% |
|
| 2020/07/09 | 8 | 329.44 | 11 | 329.95 | 326.00 | -3 | 9,583 | -0.03% |
|
| 2020/07/08 | 1 | 320.00 | 12 | 319.46 | 326.00 | -11 | 9,438 | -0.12% |
|
| 2020/07/07 | 21 | 312.38 | 18 | 310.50 | 306.00 | 3 | 9,258 | 0.03% |
|
| 2020/07/06 | 15 | 302.80 | 6 | 302.42 | 306.00 | 9 | 9,098 | 0.10% |
|
| 2020/07/03 | 5 | 293.80 | 1 | 294.50 | 293.00 | 4 | 9,016 | 0.04% |
|
| 2020/07/02 | 1 | 292.00 | 0 | 0.00 | 292.00 | 1 | 9,058 | 0.01% |
|
| 2020/07/01 | 4 | 292.88 | 2 | 293.50 | 292.50 | 2 | 9,165 | 0.02% |
|
| 2020/06/30 | 1 | 298.00 | 1 | 297.50 | 299.00 | 0 | 9,209 | 0.00% |
|
| 2020/06/24 | 3 | 298.67 | 2 | 299.75 | 295.00 | 1 | 9,271 | 0.01% |
|
| 2020/06/23 | 5 | 303.20 | 8 | 300.19 | 299.00 | -3 | 9,363 | -0.03% |
|
| 2020/06/22 | 3 | 302.67 | 10 | 305.30 | 305.00 | -7 | 9,378 | -0.07% |
|
| 2020/06/19 | 4 | 297.13 | 7 | 297.71 | 297.00 | -3 | 9,436 | -0.03% |
|
| 2020/06/18 | 3 | 293.83 | 8 | 294.63 | 291.50 | -5 | 9,362 | -0.05% |
|
| 2020/06/17 | 4 | 293.50 | 4 | 293.75 | 293.50 | 0 | 9,370 | 0.00% |
|
| 2020/06/16 | 5 | 293.40 | 16 | 295.44 | 296.50 | -11 | 9,445 | -0.12% |
|
| 2020/06/15 | 4 | 291.50 | 2 | 289.00 | 283.00 | 2 | 9,512 | 0.02% |
|
| 2020/06/12 | 5 | 289.80 | 3 | 289.50 | 289.00 | 2 | 9,518 | 0.02% |
|
| 2020/06/11 | 7 | 293.43 | 10 | 289.70 | 288.50 | -3 | 9,579 | -0.03% |
|
| 2020/06/10 | 3 | 289.33 | 14 | 290.43 | 294.50 | -11 | 9,617 | -0.11% |
|
| 2020/06/09 | 2 | 281.50 | 4 | 282.25 | 282.00 | -2 | 9,584 | -0.02% |
|
| 2020/06/08 | 5 | 286.20 | 4 | 288.50 | 282.00 | 1 | 9,739 | 0.01% |
|
| 2020/06/05 | 0 | 0.00 | 2 | 278.75 | 278.00 | -2 | 9,588 | -0.02% |
|
| 2020/06/04 | 1 | 278.00 | 7 | 277.00 | 278.00 | -6 | 9,615 | -0.06% |
|
| 2020/06/03 | 3 | 278.50 | 6 | 278.42 | 277.00 | -3 | 9,657 | -0.03% |
|
| 2020/06/02 | 1 | 270.00 | 12 | 269.29 | 272.50 | -11 | 9,590 | -0.11% |
|
| 2020/06/01 | 2 | 261.25 | 2 | 264.25 | 264.00 | 0 | 9,515 | 0.00% |
|
| 2020/05/29 | 10 | 255.35 | 12 | 253.67 | 257.00 | -2 | 9,450 | -0.02% |
|
| 2020/05/28 | 2 | 247.75 | 12 | 246.96 | 247.00 | -10 | 9,314 | -0.11% |
|
| 2020/05/27 | 17 | 249.82 | 1 | 250.50 | 247.00 | 16 | 9,339 | 0.17% |
|
| 2020/05/26 | 5 | 248.40 | 2 | 246.50 | 244.00 | 3 | 9,312 | 0.03% |
|
| 2020/05/25 | 12 | 247.42 | 24 | 237.35 | 250.00 | -12 | 9,277 | -0.13% |
|
| 2020/05/22 | 6 | 243.33 | 7 | 240.71 | 239.50 | -1 | 9,252 | -0.01% |
|
| 2020/05/21 | 6 | 250.58 | 2 | 251.00 | 251.00 | 4 | 9,151 | 0.04% |
|
| 2020/05/20 | 5 | 245.40 | 4 | 245.75 | 246.00 | 1 | 9,136 | 0.01% |
|
| 2020/05/19 | 3 | 250.17 | 2 | 250.00 | 252.00 | 1 | 9,144 | 0.01% |
|
| 2020/05/18 | 15 | 250.23 | 15 | 252.33 | 248.00 | 0 | 9,138 | 0.00% |
|
| 2020/05/15 | 0 | 0.00 | 6 | 269.00 | 268.50 | -6 | 9,067 | -0.07% |
|
| 2020/05/14 | 6 | 269.25 | 1 | 269.00 | 267.00 | 5 | 9,246 | 0.05% |
|
| 2020/05/13 | 13 | 271.38 | 2 | 272.25 | 272.50 | 11 | 9,401 | 0.12% |
|
| 2020/05/12 | 15 | 281.00 | 2 | 280.00 | 274.50 | 13 | 9,597 | 0.14% |
|
| 2020/05/11 | 19 | 285.55 | 25 | 288.18 | 282.50 | -6 | 9,749 | -0.06% |
|
| 2020/05/08 | 2 | 278.75 | 15 | 280.20 | 281.50 | -13 | 9,658 | -0.13% |
|
| 2020/05/07 | 5 | 266.50 | 10 | 269.20 | 272.50 | -5 | 9,485 | -0.05% |
|
| 2020/05/06 | 5 | 265.60 | 1 | 264.00 | 262.50 | 4 | 9,424 | 0.04% |
|
| 2020/05/05 | 4 | 265.50 | 2 | 268.75 | 262.50 | 2 | 9,461 | 0.02% |
|
| 2020/05/04 | 3 | 262.83 | 2 | 263.50 | 264.00 | 1 | 9,599 | 0.01% |
|
| 2020/04/30 | 9 | 267.61 | 11 | 269.00 | 269.00 | -2 | 9,591 | -0.02% |
|
| 2020/04/29 | 9 | 256.06 | 8 | 259.25 | 261.50 | 1 | 9,507 | 0.01% |
|
| 2020/04/28 | 3 | 245.83 | 16 | 246.72 | 247.00 | -13 | 9,371 | -0.14% |
|
| 2020/04/27 | 7 | 252.71 | 1 | 250.50 | 251.50 | 6 | 9,332 | 0.06% |
|
| 2020/04/24 | 1 | 252.00 | 0 | 0.00 | 251.00 | 1 | 9,223 | 0.01% |
|
| 2020/04/23 | 3 | 258.33 | 10 | 258.25 | 260.00 | -7 | 9,121 | -0.08% |
|
| 2020/04/22 | 10 | 258.45 | 7 | 257.43 | 259.00 | 3 | 9,150 | 0.03% |
|
| 2020/04/21 | 7 | 266.93 | 0 | 0.00 | 265.50 | 7 | 9,047 | 0.08% |
|
| 2020/04/20 | 5 | 271.80 | 1 | 274.50 | 274.00 | 4 | 9,040 | 0.04% |
|
| 2020/04/17 | 44 | 276.36 | 13 | 282.38 | 274.00 | 31 | 9,030 | 0.34% |
|
| 2020/04/16 | 2 | 269.75 | 2 | 272.00 | 270.00 | 0 | 8,957 | 0.00% |
|
| 2020/04/15 | 3 | 273.83 | 4 | 272.63 | 272.00 | -1 | 8,998 | -0.01% |
|
| 2020/04/14 | 2 | 273.50 | 3 | 269.83 | 273.00 | -1 | 9,145 | -0.01% |
|
| 2020/04/13 | 3 | 265.17 | 0 | 0.00 | 263.00 | 3 | 9,200 | 0.03% |
|
| 2020/04/10 | 1 | 269.50 | 8 | 269.50 | 268.50 | -7 | 9,301 | -0.08% |
|
| 2020/04/09 | 15 | 276.03 | 15 | 272.50 | 269.00 | 0 | 9,423 | 0.00% |
|
| 2020/04/08 | 12 | 277.71 | 7.5 | 275.77 | 275.00 | 4.5 | 9,461 | 0.05% |
|
| 2020/04/07 | 2.5 | 284.20 | 17 | 283.00 | 278.00 | -14.5 | 9,453 | -0.15% |
|
| 2020/04/06 | 5 | 269.70 | 9 | 269.50 | 278.00 | -4 | 9,400 | -0.04% |
|
| 2020/04/01 | 10 | 261.75 | 19 | 266.37 | 262.00 | -9 | 9,386 | -0.10% |
|
| 2020/03/31 | 13 | 264.12 | 5 | 263.40 | 263.50 | 8 | 9,358 | 0.09% |
|
| 2020/03/30 | 12 | 251.83 | 17 | 255.26 | 260.50 | -5 | 9,283 | -0.05% |
|
| 2020/03/27 | 5 | 258.60 | 5 | 260.10 | 254.50 | 0 | 9,259 | 0.00% |
|
| 2020/03/26 | 5 | 253.60 | 15 | 255.37 | 256.00 | -10 | 9,139 | -0.11% |
|
| 2020/03/25 | 6 | 255.08 | 7 | 256.07 | 256.50 | -1 | 9,217 | -0.01% |
|
| 2020/03/24 | 16 | 233.31 | 14 | 242.71 | 242.50 | 2 | 9,130 | 0.02% |
|
| 2020/03/23 | 4 | 211.88 | 6 | 214.08 | 222.50 | -2 | 9,079 | -0.02% |
|
| 2020/03/20 | 41 | 214.96 | 1 | 207.50 | 215.00 | 40 | 9,071 | 0.44% |
|
| 2020/03/19 | 5 | 201.90 | 49 | 198.22 | 195.50 | -44 | 8,953 | -0.49% |
|
| 2020/03/18 | 5 | 223.00 | 7 | 223.50 | 217.00 | -2 | 8,882 | -0.02% |
|
| 2020/03/17 | 19 | 231.92 | 15 | 230.47 | 219.00 | 4 | 8,936 | 0.04% |
|
| 2020/03/16 | 36 | 244.57 | 17 | 248.32 | 236.00 | 19 | 8,824 | 0.22% |
|
| 2020/03/13 | 8 | 226.81 | 12 | 230.25 | 249.50 | -4 | 8,770 | -0.05% |
|
| 2020/03/12 | 18 | 251.47 | 14 | 238.82 | 238.00 | 4 | 8,578 | 0.05% |
|
| 2020/03/11 | 5 | 273.20 | 5 | 274.90 | 264.00 | 0 | 8,451 | 0.00% |
|
| 2020/03/10 | 14 | 270.11 | 7 | 271.14 | 273.50 | 7 | 8,562 | 0.08% |
|
| 2020/03/09 | 8 | 278.44 | 2 | 279.75 | 274.50 | 6 | 8,710 | 0.07% |
|
| 2020/03/06 | 3 | 288.17 | 4 | 286.50 | 288.50 | -1 | 8,735 | -0.01% |
|
| 2020/03/05 | 5 | 287.90 | 7 | 286.64 | 290.00 | -2 | 8,898 | -0.02% |
|
| 2020/03/04 | 3 | 278.00 | 3 | 278.50 | 279.50 | 0 | 8,940 | 0.00% |
|
| 2020/03/03 | 8 | 278.31 | 4 | 279.75 | 277.50 | 4 | 8,979 | 0.04% |
|
| 2020/03/02 | 10 | 268.55 | 9 | 270.61 | 272.50 | 1 | 8,958 | 0.01% |
|
| 2020/02/27 | 2 | 277.75 | 4 | 281.63 | 273.50 | -2 | 8,954 | -0.02% |
|
| 2020/02/26 | 3 | 283.00 | 17 | 284.09 | 284.00 | -14 | 8,910 | -0.16% |
|
| 2020/02/25 | 4 | 285.75 | 3 | 283.33 | 286.50 | 1 | 8,915 | 0.01% |
|
| 2020/02/24 | 7 | 280.64 | 3 | 282.83 | 285.50 | 4 | 8,919 | 0.04% |
|
| 2020/02/21 | 8 | 284.50 | 2 | 286.00 | 283.00 | 6 | 8,925 | 0.07% |
|
| 2020/02/20 | 0 | 0.00 | 4 | 287.63 | 289.50 | -4 | 8,875 | -0.05% |
|
| 2020/02/19 | 10 | 282.65 | 3 | 284.50 | 280.50 | 7 | 8,745 | 0.08% |
|
| 2020/02/18 | 3 | 282.17 | 1 | 281.50 | 280.00 | 2 | 8,692 | 0.02% |
|
| 2020/02/17 | 3 | 296.83 | 3 | 296.67 | 291.00 | 0 | 8,523 | 0.00% |
|
| 2020/02/14 | 9 | 307.61 | 2 | 308.25 | 307.00 | 7 | 8,304 | 0.08% |
|
| 2020/02/13 | 16 | 322.16 | 10 | 322.15 | 315.50 | 6 | 8,115 | 0.07% |
|
| 2020/02/12 | 4 | 306.50 | 10 | 312.30 | 316.00 | -6 | 7,839 | -0.08% |
|
| 2020/02/11 | 4 | 302.00 | 10 | 298.35 | 302.00 | -6 | 7,658 | -0.08% |
|
| 2020/02/07 | 16 | 295.00 | 28 | 294.70 | 293.50 | -12 | 7,716 | -0.16% |
|
| 2020/02/06 | 2 | 293.25 | 2 | 294.25 | 295.00 | 0 | 7,813 | 0.00% |
|
| 2020/02/05 | 3 | 291.50 | 8 | 287.31 | 292.50 | -5 | 7,736 | -0.06% |
|
| 2020/02/04 | 1 | 275.00 | 11 | 274.68 | 275.00 | -10 | 7,620 | -0.13% |
|
| 2020/02/03 | 5 | 270.30 | 5 | 270.00 | 270.50 | 0 | 7,671 | 0.00% |
|
| 2020/01/31 | 3 | 279.00 | 2 | 281.00 | 282.00 | 1 | 7,660 | 0.01% |
|
| 2020/01/30 | 17 | 272.59 | 9 | 274.44 | 275.50 | 8 | 7,732 | 0.10% |
|
| 2020/01/20 | 5 | 286.30 | 2 | 285.50 | 286.00 | 3 | 7,977 | 0.04% |
|
| 2020/01/17 | 1 | 285.50 | 2 | 286.25 | 285.50 | -1 | 8,044 | -0.01% |
|
| 2020/01/16 | 1 | 283.50 | 0 | 0.00 | 284.50 | 1 | 8,130 | 0.01% |
|
| 2020/01/15 | 5 | 292.80 | 6 | 290.17 | 288.00 | -1 | 8,123 | -0.01% |
|
| 2020/01/14 | 10 | 290.70 | 17 | 288.94 | 288.00 | -7 | 8,121 | -0.09% |
|
| 2020/01/13 | 0 | 0.00 | 1 | 285.00 | 285.00 | -1 | 8,103 | -0.01% |
|
| 2020/01/10 | 2 | 282.00 | 1 | 283.00 | 286.50 | 1 | 8,123 | 0.01% |
|
| 2020/01/09 | 1 | 279.00 | 5 | 281.40 | 284.50 | -4 | 8,179 | -0.05% |
|
| 2020/01/08 | 20 | 279.90 | 8 | 278.00 | 275.00 | 12 | 8,426 | 0.14% |
|
| 2020/01/07 | 5 | 284.20 | 0 | 0.00 | 288.00 | 5 | 8,359 | 0.06% |
|
| 2020/01/06 | 4 | 287.50 | 3 | 288.50 | 285.00 | 1 | 8,408 | 0.01% |
|
| 2020/01/03 | 7 | 297.86 | 5 | 301.80 | 295.00 | 2 | 8,387 | 0.02% |
|
| 2020/01/02 | 1 | 298.00 | 5 | 302.30 | 305.00 | -4 | 8,316 | -0.05% |
|
| 2019/12/31 | 4 | 294.00 | 1 | 297.50 | 294.00 | 3 | 8,276 | 0.04% |
|
| 2019/12/30 | 1 | 300.50 | 0 | 0.00 | 297.50 | 1 | 8,278 | 0.01% |
|
| 2019/12/27 | 1 | 300.50 | 6 | 303.58 | 298.50 | -5 | 8,317 | -0.06% |
|
| 2019/12/26 | 3 | 298.33 | 1 | 299.50 | 300.00 | 2 | 8,232 | 0.02% |
|
| 2019/12/24 | 11 | 292.36 | 7 | 292.57 | 293.50 | 4 | 8,252 | 0.05% |
|
| 2019/12/23 | 0 | 0.00 | 2 | 286.25 | 288.00 | -2 | 8,281 | -0.02% |
|
| 2019/12/20 | 17 | 286.00 | 1 | 292.50 | 283.00 | 16 | 8,319 | 0.19% |
|
| 2019/12/19 | 7 | 293.07 | 4 | 293.50 | 291.50 | 3 | 8,349 | 0.04% |
|
| 2019/12/18 | 3 | 301.00 | 6 | 299.33 | 301.00 | -3 | 8,266 | -0.04% |
|
| 2019/12/17 | 6 | 302.17 | 5 | 303.10 | 300.50 | 1 | 8,325 | 0.01% |
|
| 2019/12/16 | 8 | 296.56 | 2 | 296.50 | 295.50 | 6 | 8,315 | 0.07% |
|
| 2019/12/13 | 8 | 297.25 | 11 | 300.32 | 296.00 | -3 | 8,740 | -0.03% |
|
| 2019/12/12 | 13 | 297.42 | 14 | 295.29 | 298.00 | -1 | 8,808 | -0.01% |
|
| 2019/12/11 | 6 | 286.33 | 7 | 287.29 | 286.00 | -1 | 8,621 | -0.01% |
|
| 2019/12/10 | 15 | 284.67 | 5 | 286.30 | 285.00 | 10 | 8,648 | 0.12% |
|
| 2019/12/09 | 0 | 0.00 | 2 | 294.50 | 294.50 | -2 | 8,555 | -0.02% |
|
| 2019/12/06 | 2 | 293.75 | 2 | 294.25 | 290.00 | 0 | 8,608 | 0.00% |
|
| 2019/12/05 | 5 | 291.80 | 6 | 289.17 | 292.00 | -1 | 8,593 | -0.01% |
|
| 2019/12/04 | 7 | 283.07 | 3 | 284.50 | 282.00 | 4 | 8,496 | 0.05% |
|
| 2019/12/03 | 7 | 292.07 | 6 | 294.08 | 291.00 | 1 | 8,496 | 0.01% |
|
| 2019/12/02 | 22 | 291.09 | 13 | 296.54 | 298.00 | 9 | 8,433 | 0.11% |
|
| 2019/11/29 | 14 | 300.86 | 1 | 305.50 | 302.50 | 13 | 8,333 | 0.16% |
|
| 2019/11/28 | 5 | 306.30 | 0 | 0.00 | 306.00 | 5 | 8,233 | 0.06% |
|
| 2019/11/26 | 4 | 312.75 | 0 | 0.00 | 311.50 | 4 | 8,258 | 0.05% |
|
| 2019/11/25 | 1 | 307.50 | 1 | 304.50 | 306.50 | 0 | 8,364 | 0.00% |
|
| 2019/11/22 | 1 | 305.50 | 0 | 0.00 | 305.50 | 1 | 8,450 | 0.01% |
|
| 2019/11/21 | 2 | 305.50 | 4 | 304.00 | 314.50 | -2 | 8,476 | -0.02% |
|
| 2019/11/20 | 4 | 314.63 | 1 | 310.50 | 308.50 | 3 | 8,492 | 0.04% |
|
| 2019/11/19 | 1 | 317.50 | 1 | 323.00 | 325.00 | 0 | 8,573 | 0.00% |
|
| 2019/11/18 | 1 | 324.00 | 13 | 323.54 | 324.00 | -12 | 8,600 | -0.14% |
|
| 2019/11/15 | 2 | 324.50 | 2 | 322.75 | 321.00 | 0 | 8,751 | 0.00% |
|
| 2019/11/14 | 2 | 313.75 | 3 | 316.17 | 318.00 | -1 | 8,767 | -0.01% |
|
| 2019/11/13 | 2.5 | 313.40 | 2 | 314.50 | 316.00 | 0.5 | 8,857 | 0.01% |
|
| 2019/11/12 | 2.5 | 308.00 | 2 | 309.25 | 310.00 | 0.5 | 8,971 | 0.01% |
|
| 2019/11/11 | 2 | 305.50 | 5 | 304.60 | 305.00 | -3 | 9,139 | -0.03% |
|
| 2019/11/08 | 3 | 309.50 | 1 | 306.50 | 312.50 | 2 | 9,242 | 0.02% |
|
| 2019/11/07 | 3 | 317.50 | 0 | 0.00 | 307.00 | 3 | 9,307 | 0.03% |
|
| 2019/11/05 | 14.3 | 332.55 | 7 | 332.93 | 335.50 | 7.3 | 9,407 | 0.08% |
|
| 2019/11/04 | 14 | 325.86 | 8 | 324.38 | 323.50 | 6 | 9,536 | 0.06% |
|
| 2019/11/01 | 9 | 319.89 | 2 | 322.25 | 324.50 | 7 | 9,647 | 0.07% |
|
| 2019/10/31 | 1 | 318.00 | 1 | 327.00 | 318.00 | 0 | 9,814 | 0.00% |
|
| 2019/10/29 | 2 | 327.75 | 13 | 329.00 | 330.00 | -11 | 9,969 | -0.11% |
|
| 2019/10/28 | 3 | 337.83 | 16 | 335.81 | 343.50 | -13 | 10,054 | -0.13% |
|
| 2019/10/25 | 2 | 318.50 | 0 | 0.00 | 315.00 | 2 | 9,834 | 0.02% |
|
| 2019/10/24 | 3.2 | 318.88 | 6 | 316.17 | 320.00 | -2.8 | 9,891 | -0.03% |
|
| 2019/10/23 | 0 | 0.00 | 3 | 310.00 | 313.00 | -3 | 9,982 | -0.03% |
|
| 2019/10/22 | 1 | 308.00 | 1 | 306.50 | 305.50 | 0 | 10,155 | 0.00% |
|
| 2019/10/21 | 1 | 303.00 | 1 | 303.50 | 302.50 | 0 | 10,384 | 0.00% |
|
| 2019/10/18 | 5 | 310.50 | 2 | 310.75 | 307.00 | 3 | 10,715 | 0.03% |
|
| 2019/10/17 | 8 | 306.94 | 12 | 310.54 | 314.50 | -4 | 10,907 | -0.04% |
|
| 2019/10/16 | 12 | 310.17 | 13 | 311.92 | 306.00 | -1 | 10,850 | -0.01% |
|
| 2019/10/15 | 22 | 298.48 | 18 | 298.08 | 299.00 | 4 | 10,647 | 0.04% |
|
| 2019/10/14 | 15 | 292.30 | 20 | 295.43 | 294.00 | -5 | 10,584 | -0.05% |
|
| 2019/10/09 | 4 | 287.38 | 6 | 290.08 | 284.50 | -2 | 10,522 | -0.02% |
|
| 2019/10/08 | 4 | 290.38 | 2 | 291.50 | 285.00 | 2 | 10,511 | 0.02% |
|
| 2019/10/07 | 2 | 289.00 | 9 | 289.56 | 290.50 | -7 | 10,610 | -0.07% |
|
| 2019/10/04 | 11 | 289.18 | 7 | 284.14 | 284.00 | 4 | 10,666 | 0.04% |
|
| 2019/10/03 | 10 | 284.15 | 10 | 286.45 | 287.00 | 0 | 10,718 | 0.00% |
|
| 2019/10/02 | 8 | 281.88 | 5 | 282.00 | 282.00 | 3 | 10,728 | 0.03% |
|
| 2019/10/01 | 0 | 0.00 | 11 | 279.09 | 279.00 | -11 | 10,883 | -0.10% |
|
| 2019/09/27 | 4 | 277.50 | 0 | 0.00 | 278.50 | 4 | 11,085 | 0.04% |
|
| 2019/09/26 | 9 | 285.94 | 7 | 286.79 | 284.00 | 2 | 11,160 | 0.02% |
|
| 2019/09/25 | 1 | 285.50 | 1 | 285.00 | 289.00 | 0 | 11,294 | 0.00% |
|
| 2019/09/24 | 5 | 292.70 | 1 | 289.00 | 285.00 | 4 | 11,350 | 0.04% |
|
| 2019/09/23 | 0 | 0.00 | 1 | 291.50 | 292.50 | -1 | 11,256 | -0.01% |
|
| 2019/09/20 | 1 | 289.00 | 3 | 288.83 | 291.50 | -2 | 11,284 | -0.02% |
|
| 2019/09/19 | 0 | 0.00 | 1 | 290.00 | 289.50 | -1 | 11,245 | -0.01% |
|
| 2019/09/18 | 26 | 283.37 | 37 | 285.74 | 290.50 | -11 | 11,228 | -0.10% |
|
| 2019/09/17 | 13 | 272.42 | 17 | 272.62 | 274.00 | -4 | 10,850 | -0.04% |
|
| 2019/09/16 | 1 | 263.50 | 1 | 262.50 | 264.00 | 0 | 10,820 | 0.00% |
|
| 2019/09/12 | 2 | 264.00 | 3 | 268.00 | 265.50 | -1 | 10,913 | -0.01% |
|
| 2019/09/11 | 2 | 262.25 | 2 | 259.50 | 265.00 | 0 | 11,178 | 0.00% |
|
| 2019/09/10 | 8 | 260.19 | 1 | 264.50 | 257.50 | 7 | 11,418 | 0.06% |
|
| 2019/09/09 | 3 | 265.17 | 3 | 268.83 | 264.50 | 0 | 11,531 | 0.00% |
|
| 2019/09/06 | 5.2 | 267.06 | 4 | 271.13 | 266.00 | 1.2 | 11,785 | 0.01% |
|
| 2019/09/05 | 6 | 273.25 | 16 | 274.94 | 269.00 | -10 | 11,818 | -0.08% |
|
| 2019/09/04 | 0 | 0.00 | 3 | 266.50 | 269.50 | -3 | 11,793 | -0.03% |
|
| 2019/09/03 | 7 | 268.64 | 2 | 266.50 | 262.00 | 5 | 11,966 | 0.04% |
|
| 2019/09/02 | 3.2 | 258.41 | 0 | 0.00 | 262.00 | 3.2 | 12,073 | 0.03% |
|
| 2019/08/30 | 0.3 | 260.50 | 2 | 262.25 | 260.50 | -1.7 | 12,209 | -0.01% |
|
| 2019/08/29 | 7.3 | 254.68 | 7 | 257.71 | 259.00 | 0.3 | 12,400 | 0.00% |
|
| 2019/08/28 | 20 | 255.70 | 19 | 254.50 | 253.00 | 1 | 12,711 | 0.01% |
|
| 2019/08/27 | 21 | 265.45 | 14 | 261.14 | 259.00 | 7 | 12,796 | 0.05% |
|
| 2019/08/26 | 5 | 262.00 | 1 | 263.50 | 264.50 | 4 | 12,990 | 0.03% |
|
| 2019/08/23 | 1.2 | 266.92 | 2 | 266.75 | 269.00 | -0.8 | 13,110 | -0.01% |
|
| 2019/08/22 | 8 | 271.13 | 5 | 276.00 | 266.00 | 3 | 13,276 | 0.02% |
|
| 2019/08/21 | 12.2 | 270.17 | 4 | 272.00 | 274.50 | 8.2 | 13,266 | 0.06% |
|
| 2019/08/20 | 13.1 | 272.74 | 25 | 274.50 | 268.50 | -11.9 | 13,378 | -0.09% |
|
| 2019/08/19 | 3.5 | 269.29 | 6 | 269.00 | 270.00 | -2.5 | 13,476 | -0.02% |
|
| 2019/08/16 | 6 | 263.67 | 2 | 262.75 | 262.50 | 4 | 13,655 | 0.03% |
|
| 2019/08/15 | 4 | 260.13 | 2 | 259.00 | 259.50 | 2 | 14,022 | 0.01% |
|
| 2019/08/14 | 1 | 271.00 | 9 | 271.89 | 265.50 | -8 | 14,290 | -0.06% |
|
| 2019/08/13 | 1 | 267.00 | 1 | 262.50 | 260.50 | 0 | 14,414 | 0.00% |
|
| 2019/08/12 | 7 | 271.64 | 7 | 272.00 | 265.50 | 0 | 14,829 | 0.00% |
|
| 2019/08/08 | 9 | 270.50 | 8 | 271.31 | 274.00 | 1 | 14,978 | 0.01% |
|
| 2019/08/07 | 20 | 265.78 | 18 | 264.44 | 262.00 | 2 | 14,928 | 0.01% |
|
| 2019/08/06 | 27.5 | 254.70 | 22 | 254.89 | 263.50 | 5.5 | 14,924 | 0.04% |
|
| 2019/08/05 | 4 | 251.38 | 93 | 250.24 | 250.00 | -89 | 14,769 | -0.60% |
|
| 2019/08/02 | 12.5 | 255.08 | 7 | 252.00 | 251.00 | 5.5 | 14,735 | 0.04% |
|
| 2019/08/01 | 16 | 268.72 | 0 | 0.00 | 268.00 | 16 | 14,604 | 0.11% |
|
| 2019/07/31 | 3 | 265.33 | 5 | 268.10 | 268.00 | -2 | 14,598 | -0.01% |
|
| 2019/07/30 | 10 | 265.15 | 12 | 265.25 | 272.00 | -2 | 14,394 | -0.01% |
|
| 2019/07/29 | 9 | 270.28 | 2 | 275.50 | 266.00 | 7 | 14,304 | 0.05% |
|
| 2019/07/26 | 6 | 271.92 | 9.8 | 273.28 | 275.00 | -3.8 | 14,248 | -0.03% |
|
| 2019/07/25 | 18.5 | 273.07 | 23 | 273.43 | 272.50 | -4.5 | 14,173 | -0.03% |
|
| 2019/07/24 | 11.5 | 271.57 | 18 | 269.00 | 276.00 | -6.5 | 14,131 | -0.05% |
|
| 2019/07/23 | 17 | 264.47 | 15 | 263.33 | 262.50 | 2 | 14,172 | 0.01% |
|
| 2019/07/22 | 12 | 244.38 | 30 | 253.13 | 260.00 | -18 | 14,277 | -0.13% |
|
| 2019/07/19 | 16 | 235.66 | 39 | 234.86 | 236.50 | -23 | 13,962 | -0.16% |
|
| 2019/07/18 | 3 | 226.00 | 3 | 225.33 | 227.00 | 0 | 13,819 | 0.00% |
|
| 2019/07/17 | 3 | 227.50 | 12 | 226.38 | 227.00 | -9 | 13,893 | -0.06% |
|
| 2019/07/16 | 8 | 223.44 | 6 | 223.50 | 224.00 | 2 | 13,923 | 0.01% |
|
| 2019/07/15 | 2 | 220.75 | 9 | 221.67 | 221.50 | -7 | 14,157 | -0.05% |
|
| 2019/07/12 | 5 | 220.80 | 3 | 221.83 | 220.00 | 2 | 14,556 | 0.01% |
|
| 2019/07/11 | 10 | 227.30 | 6 | 226.25 | 223.50 | 4 | 14,620 | 0.03% |
|
| 2019/07/10 | 5 | 220.90 | 4 | 222.13 | 222.00 | 1 | 14,533 | 0.01% |
|
| 2019/07/09 | 5 | 219.70 | 5.2 | 220.03 | 222.00 | -0.2 | 14,529 | 0.00% |
|
| 2019/07/08 | 1 | 212.50 | 1 | 217.00 | 218.00 | 0 | 14,503 | 0.00% |
|
| 2019/07/05 | 6.3 | 217.40 | 4 | 220.00 | 216.50 | 2.3 | 14,567 | 0.02% |
|
| 2019/07/04 | 5 | 221.90 | 5 | 223.90 | 221.00 | 0 | 14,438 | 0.00% |
|
| 2019/07/03 | 3 | 214.83 | 9 | 214.94 | 217.00 | -6 | 14,300 | -0.04% |
|
| 2019/07/02 | 19.4 | 216.61 | 17 | 217.62 | 218.00 | 2.4 | 14,320 | 0.02% |
|
| 2019/07/01 | 10 | 213.00 | 26 | 211.71 | 213.00 | -16 | 14,185 | -0.11% |
|
| 2019/06/28 | 16 | 201.69 | 33 | 200.03 | 199.00 | -17 | 14,232 | -0.12% |
|
| 2019/06/27 | 11 | 200.50 | 2 | 199.75 | 197.00 | 9 | 14,323 | 0.06% |
|
| 2019/06/26 | 13 | 201.31 | 17 | 197.44 | 195.50 | -4 | 14,513 | -0.03% |
|
| 2019/06/25 | 13 | 199.35 | 11 | 200.86 | 198.50 | 2 | 14,654 | 0.01% |
|
| 2019/06/24 | 5 | 197.90 | 2 | 196.25 | 198.50 | 3 | 14,845 | 0.02% |
|
| 2019/06/21 | 13 | 202.38 | 4 | 197.25 | 197.00 | 9 | 14,913 | 0.06% |
|
| 2019/06/20 | 3 | 200.33 | 3 | 200.17 | 200.50 | 0 | 14,858 | 0.00% |
|
| 2019/06/19 | 7 | 196.50 | 23 | 197.04 | 200.00 | -16 | 14,992 | -0.11% |
|
| 2019/06/18 | 7 | 185.64 | 8 | 186.44 | 187.50 | -1 | 14,709 | -0.01% |
|
| 2019/06/17 | 2 | 179.50 | 6 | 179.75 | 183.50 | -4 | 14,636 | -0.03% |
|
| 2019/06/14 | 5 | 177.90 | 12 | 174.83 | 176.50 | -7 | 14,765 | -0.05% |
|
| 2019/06/13 | 4 | 186.13 | 5 | 187.80 | 188.50 | -1 | 14,969 | -0.01% |
|
| 2019/06/12 | 5 | 185.70 | 8 | 183.88 | 187.00 | -3 | 15,425 | -0.02% |
|
| 2019/06/11 | 5 | 184.60 | 8 | 185.06 | 187.00 | -3 | 15,519 | -0.02% |
|
| 2019/06/10 | 31.5 | 177.70 | 70 | 178.28 | 180.50 | -38.5 | 15,322 | -0.25% |
|
| 2019/06/06 | 11.2 | 172.63 | 2 | 170.75 | 169.50 | 9.2 | 15,190 | 0.06% |
|
| 2019/06/05 | 8 | 178.56 | 9 | 182.61 | 175.50 | -1 | 15,103 | -0.01% |
|
| 2019/06/04 | 36.3 | 180.73 | 22 | 179.11 | 178.00 | 14.3 | 15,102 | 0.09% |
|
| 2019/06/03 | 42 | 174.11 | 9 | 174.50 | 176.00 | 33 | 14,898 | 0.22% |
|
| 2019/05/31 | 9 | 168.83 | 13 | 171.85 | 174.50 | -4 | 14,748 | -0.03% |
|
| 2019/05/30 | 16 | 164.84 | 11 | 164.68 | 164.50 | 5 | 14,567 | 0.03% |
|
| 2019/05/29 | 6 | 159.08 | 5 | 160.90 | 163.50 | 1 | 14,555 | 0.01% |
|
| 2019/05/27 | 0 | 0.00 | 1 | 160.00 | 157.50 | -1 | 14,533 | -0.01% |
|
| 2019/05/24 | 6 | 165.08 | 4 | 166.50 | 160.50 | 2 | 14,667 | 0.01% |
|
| 2019/05/23 | 27.5 | 163.04 | 21 | 163.07 | 167.00 | 6.5 | 14,503 | 0.04% |
|
| 2019/05/22 | 45 | 168.43 | 40 | 167.04 | 163.50 | 5 | 14,386 | 0.03% |
|
| 2019/05/21 | 9 | 158.11 | 3 | 157.50 | 160.00 | 6 | 14,157 | 0.04% |
|
| 2019/05/20 | 11 | 166.41 | 18 | 161.56 | 168.50 | -7 | 14,024 | -0.05% |
|
| 2019/05/17 | 30 | 171.98 | 18 | 167.03 | 165.00 | 12 | 13,853 | 0.09% |
|
| 2019/05/16 | 21 | 192.05 | 19 | 184.58 | 181.00 | 2 | 13,720 | 0.01% |
|
| 2019/05/15 | 7 | 196.86 | 7 | 199.21 | 200.50 | 0 | 13,730 | 0.00% |
|
| 2019/05/14 | 13.3 | 187.53 | 10 | 192.60 | 194.00 | 3.3 | 13,889 | 0.02% |
|
| 2019/05/13 | 12 | 195.92 | 1 | 205.00 | 193.00 | 11 | 14,082 | 0.08% |
|
| 2019/05/10 | 5 | 201.30 | 4 | 201.50 | 204.50 | 1 | 14,213 | 0.01% |
|
| 2019/05/09 | 7 | 199.79 | 14 | 198.71 | 200.00 | -7 | 14,204 | -0.05% |
|
| 2019/05/08 | 2 | 208.50 | 1 | 201.00 | 206.00 | 1 | 14,171 | 0.01% |
|
| 2019/05/07 | 4 | 204.63 | 2 | 204.25 | 203.50 | 2 | 14,258 | 0.01% |
|
| 2019/05/06 | 27 | 201.39 | 5 | 201.30 | 201.00 | 22 | 14,669 | 0.15% |
|
| 2019/05/03 | 3.5 | 211.14 | 4 | 209.88 | 213.00 | -0.5 | 14,718 | 0.00% |
|
| 2019/05/02 | 2 | 206.25 | 2 | 207.00 | 208.00 | 0 | 14,752 | 0.00% |
|
| 2019/04/30 | 14 | 201.39 | 23 | 202.87 | 207.00 | -9 | 14,893 | -0.06% |
|
| 2019/04/29 | 10 | 195.30 | 12 | 199.21 | 204.00 | -2 | 15,028 | -0.01% |
|
| 2019/04/26 | 9.5 | 212.84 | 0 | 0.00 | 207.00 | 9.5 | 14,775 | 0.06% |
|
| 2019/04/25 | 2 | 226.25 | 7 | 226.71 | 229.50 | -5 | 14,433 | -0.03% |
|
| 2019/04/24 | 5 | 228.00 | 4 | 228.13 | 227.00 | 1 | 14,532 | 0.01% |
|
| 2019/04/23 | 3 | 224.67 | 7 | 224.21 | 229.50 | -4 | 14,473 | -0.03% |
|
| 2019/04/22 | 27 | 224.06 | 5 | 221.40 | 225.50 | 22 | 14,383 | 0.15% |
|
| 2019/04/19 | 12 | 222.04 | 8 | 231.31 | 220.00 | 4 | 14,337 | 0.03% |
|
| 2019/04/18 | 6.2 | 229.08 | 10 | 233.20 | 229.00 | -3.8 | 14,102 | -0.03% |
|
| 2019/04/17 | 4.2 | 218.62 | 7 | 218.79 | 219.00 | -2.8 | 13,675 | -0.02% |
|
| 2019/04/16 | 5.2 | 214.27 | 2 | 214.75 | 213.00 | 3.2 | 13,623 | 0.02% |
|
| 2019/04/15 | 2.5 | 213.00 | 2 | 211.25 | 213.00 | 0.5 | 13,594 | 0.00% |
|
| 2019/04/12 | 12 | 210.33 | 11 | 204.77 | 205.00 | 1 | 13,628 | 0.01% |
|
| 2019/04/11 | 5 | 216.10 | 7 | 215.21 | 211.00 | -2 | 13,675 | -0.01% |
|
| 2019/04/10 | 7 | 214.86 | 0 | 0.00 | 212.00 | 7 | 13,565 | 0.05% |
|
| 2019/04/09 | 14 | 220.07 | 18 | 213.31 | 211.00 | -4 | 13,622 | -0.03% |
|
| 2019/04/08 | 9 | 213.56 | 4 | 212.38 | 219.50 | 5 | 13,591 | 0.04% |
|
| 2019/04/03 | 21 | 205.10 | 10 | 203.50 | 205.00 | 11 | 13,535 | 0.08% |
|
| 2019/04/02 | 5 | 207.50 | 5 | 207.30 | 207.50 | 0 | 13,598 | 0.00% |
|
| 2019/04/01 | 4 | 216.50 | 1 | 215.00 | 211.00 | 3 | 13,493 | 0.02% |
|
| 2019/03/29 | 1 | 216.50 | 4 | 215.25 | 217.50 | -3 | 13,295 | -0.02% |
|
| 2019/03/28 | 1 | 211.50 | 25 | 210.06 | 211.50 | -24 | 13,237 | -0.18% |
|
| 2019/03/27 | 19 | 209.95 | 15 | 207.17 | 204.00 | 4 | 13,144 | 0.03% |
|
| 2019/03/26 | 15 | 195.83 | 18 | 200.47 | 205.00 | -3 | 12,973 | -0.02% |
|
| 2019/03/25 | 1 | 194.00 | 1 | 194.50 | 194.00 | 0 | 13,026 | 0.00% |
|
| 2019/03/22 | 7 | 205.64 | 7 | 205.86 | 200.50 | 0 | 13,000 | 0.00% |
|
| 2019/03/21 | 5 | 200.20 | 4 | 199.50 | 199.50 | 1 | 12,818 | 0.01% |
|
| 2019/03/20 | 10 | 200.75 | 8 | 199.69 | 199.50 | 2 | 12,832 | 0.02% |
|
| 2019/03/19 | 22 | 200.39 | 22 | 201.39 | 204.50 | 0 | 12,748 | 0.00% |
|
| 2019/03/18 | 82 | 200.91 | 69 | 201.70 | 197.50 | 13 | 12,509 | 0.10% |
|
| 2019/03/15 | 4.1 | 184.82 | 19 | 190.08 | 192.50 | -14.9 | 12,094 | -0.12% |
|
| 2019/03/14 | 4 | 173.25 | 9 | 174.78 | 175.00 | -5 | 11,692 | -0.04% |
|
| 2019/03/13 | 8 | 164.19 | 8 | 163.81 | 164.50 | 0 | 11,596 | 0.00% |
|
| 2019/03/12 | 10 | 163.90 | 8 | 163.00 | 162.00 | 2 | 11,693 | 0.02% |
|
| 2019/03/11 | 7 | 160.64 | 2 | 163.50 | 161.00 | 5 | 11,801 | 0.04% |
|
| 2019/03/08 | 8 | 158.13 | 8 | 161.13 | 162.50 | 0 | 12,010 | 0.00% |
|
| 2019/03/07 | 5 | 165.40 | 1 | 162.00 | 160.00 | 4 | 12,103 | 0.03% |
|
| 2019/03/06 | 5 | 173.50 | 9 | 171.50 | 172.00 | -4 | 12,101 | -0.03% |
|
| 2019/03/05 | 93 | 177.19 | 93 | 173.01 | 173.00 | 0 | 12,181 | 0.00% |
|
| 2019/03/04 | 1 | 180.00 | 12 | 179.29 | 180.00 | -11 | 12,413 | -0.09% |
|
| 2019/02/27 | 4 | 172.88 | 10 | 171.10 | 175.00 | -6 | 12,395 | -0.05% |
|
| 2019/02/26 | 44 | 179.24 | 46 | 176.96 | 175.00 | -2 | 12,504 | -0.02% |
|
| 2019/02/25 | 20 | 175.63 | 17 | 179.12 | 177.50 | 3 | 12,357 | 0.02% |
|
| 2019/02/22 | 1 | 169.00 | 1 | 168.00 | 168.00 | 0 | 12,141 | 0.00% |
|
| 2019/02/21 | 6 | 169.08 | 17 | 169.56 | 171.00 | -11 | 12,142 | -0.09% |
|
| 2019/02/20 | 14 | 170.79 | 17 | 167.74 | 168.00 | -3 | 12,042 | -0.02% |
|
| 2019/02/19 | 41 | 170.01 | 35 | 169.94 | 171.00 | 6 | 11,894 | 0.05% |
|
| 2019/02/18 | 5 | 162.80 | 0 | 0.00 | 163.00 | 5 | 11,787 | 0.04% |
|
| 2019/02/15 | 18 | 163.94 | 24 | 162.23 | 160.50 | -6 | 11,927 | -0.05% |
|
| 2019/02/14 | 11 | 166.59 | 3 | 159.33 | 158.00 | 8 | 11,517 | 0.07% |
|
| 2019/02/13 | 41 | 175.34 | 24 | 170.92 | 166.50 | 17 | 11,357 | 0.15% |
|
| 2019/02/12 | 9 | 164.83 | 14 | 169.68 | 174.00 | -5 | 11,184 | -0.04% |
|
| 2019/02/11 | 3 | 154.17 | 0 | 0.00 | 161.50 | 3 | 11,073 | 0.03% |
|
| 2019/01/30 | 1 | 150.50 | 6 | 148.83 | 149.50 | -5 | 11,009 | -0.05% |
|
| 2019/01/28 | 9 | 152.06 | 9 | 150.67 | 150.00 | 0 | 11,379 | 0.00% |
|
| 2019/01/25 | 10 | 150.25 | 10 | 151.90 | 152.00 | 0 | 11,487 | 0.00% |
|
| 2019/01/24 | 12 | 141.96 | 23 | 140.13 | 142.00 | -11 | 11,255 | -0.10% |
|
| 2019/01/23 | 2 | 138.50 | 7 | 137.93 | 138.50 | -5 | 11,247 | -0.04% |
|
| 2019/01/22 | 13 | 135.42 | 30 | 135.85 | 136.50 | -17 | 11,231 | -0.15% |
|
| 2019/01/21 | 24 | 129.08 | 22 | 129.75 | 135.00 | 2 | 11,220 | 0.02% |
|
| 2019/01/18 | 1 | 126.00 | 1 | 124.50 | 126.00 | 0 | 11,252 | 0.00% |
|
| 2019/01/17 | 0 | 0.00 | 4 | 121.50 | 123.50 | -4 | 11,384 | -0.04% |
|
| 2019/01/16 | 5 | 126.30 | 34 | 126.66 | 122.00 | -29 | 11,694 | -0.25% |
|
| 2019/01/15 | 2 | 125.50 | 3 | 125.83 | 126.00 | -1 | 11,801 | -0.01% |
|
| 2019/01/14 | 1 | 124.00 | 0 | 0.00 | 124.00 | 1 | 11,890 | 0.01% |
|
| 2019/01/11 | 6 | 123.00 | 6 | 123.50 | 123.00 | 0 | 12,077 | 0.00% |
|
| 2019/01/10 | 2 | 121.50 | 2 | 122.50 | 120.00 | 0 | 12,032 | 0.00% |
|
| 2019/01/09 | 0 | 0.00 | 1 | 119.50 | 120.00 | -1 | 12,092 | -0.01% |
|
| 2019/01/08 | 2 | 117.25 | 5 | 118.30 | 116.50 | -3 | 12,231 | -0.02% |
|
| 2019/01/07 | 2 | 118.00 | 3 | 117.33 | 115.50 | -1 | 12,366 | -0.01% |
|
| 2019/01/04 | 4 | 112.00 | 4 | 110.25 | 114.00 | 0 | 12,554 | 0.00% |
|
| 2019/01/03 | 9 | 116.50 | 9 | 116.94 | 114.00 | 0 | 12,783 | 0.00% |
|
| 2019/01/02 | 6 | 119.83 | 5 | 119.40 | 121.00 | 1 | 12,917 | 0.01% |
|
| 2018/12/28 | 3 | 120.83 | 5 | 120.20 | 118.00 | -2 | 12,977 | -0.02% |
|
| 2018/12/27 | 15 | 119.27 | 13 | 119.46 | 119.00 | 2 | 13,015 | 0.02% |
|
| 2018/12/26 | 6 | 120.00 | 5 | 121.30 | 115.00 | 1 | 12,998 | 0.01% |
|
| 2018/12/25 | 9 | 120.06 | 7 | 118.29 | 121.50 | 2 | 12,931 | 0.02% |
|
| 2018/12/24 | 2 | 118.75 | 2 | 119.75 | 118.00 | 0 | 12,826 | 0.00% |
|
| 2018/12/22 | 1 | 116.00 | 0 | 0.00 | 117.00 | 1 | 12,832 | 0.01% |
|
| 2018/12/21 | 1 | 119.50 | 1 | 118.50 | 119.50 | 0 | 12,907 | 0.00% |
|
| 2018/12/20 | 3 | 120.33 | 3 | 119.00 | 116.50 | 0 | 12,820 | 0.00% |
|
| 2018/12/19 | 1 | 124.00 | 1 | 125.50 | 124.00 | 0 | 12,767 | 0.00% |
|
| 2018/12/18 | 13 | 126.08 | 14 | 125.11 | 126.00 | -1 | 12,794 | -0.01% |
|
| 2018/12/17 | 0 | 0.00 | 3 | 121.00 | 123.50 | -3 | 12,817 | -0.02% |
|
| 2018/12/14 | 2 | 116.25 | 1 | 117.00 | 118.00 | 1 | 12,938 | 0.01% |
|
| 2018/12/13 | 2 | 121.75 | 3 | 121.67 | 121.50 | -1 | 13,086 | -0.01% |
|
| 2018/12/12 | 2 | 122.00 | 1 | 123.50 | 122.50 | 1 | 13,197 | 0.01% |
|
| 2018/12/11 | 1 | 117.00 | 1 | 117.00 | 118.00 | 0 | 13,201 | 0.00% |
|
| 2018/12/10 | 0 | 0.00 | 2 | 112.50 | 115.00 | -2 | 13,562 | -0.01% |
|
| 2018/12/07 | 4 | 117.25 | 2 | 118.50 | 116.50 | 2 | 13,730 | 0.01% |
|
| 2018/12/06 | 1 | 112.50 | 4 | 114.38 | 114.00 | -3 | 13,749 | -0.02% |
|
| 2018/12/05 | 3 | 123.83 | 3 | 124.33 | 122.50 | 0 | 13,691 | 0.00% |
|
| 2018/12/04 | 7 | 135.50 | 19 | 136.82 | 131.00 | -12 | 13,700 | -0.09% |
|
| 2018/12/03 | 27 | 136.96 | 9 | 134.89 | 137.00 | 18 | 13,658 | 0.13% |
|
| 2018/11/30 | 23 | 124.22 | 39 | 125.54 | 126.50 | -16 | 13,512 | -0.12% |
|
| 2018/11/29 | 14 | 122.00 | 13 | 123.92 | 120.00 | 1 | 13,689 | 0.01% |
|
| 2018/11/28 | 3 | 119.33 | 3 | 119.33 | 120.50 | 0 | 13,647 | 0.00% |
|
| 2018/11/27 | 29 | 116.91 | 37 | 116.70 | 119.00 | -8 | 13,506 | -0.06% |
|
| 2018/11/26 | 2 | 107.50 | 3 | 107.83 | 109.00 | -1 | 13,183 | -0.01% |
|
| 2018/11/23 | 9 | 106.17 | 11 | 106.82 | 104.00 | -2 | 13,101 | -0.02% |
|
| 2018/11/22 | 7 | 106.43 | 5 | 107.50 | 103.00 | 2 | 12,887 | 0.02% |
|
| 2018/11/21 | 9 | 102.22 | 20 | 102.48 | 105.50 | -11 | 12,829 | -0.09% |
|
| 2018/11/20 | 2 | 101.75 | 3 | 102.83 | 102.50 | -1 | 12,779 | -0.01% |
|
| 2018/11/19 | 0 | 0.00 | 2 | 100.50 | 102.00 | -2 | 12,766 | -0.02% |
|
| 2018/11/16 | 4 | 98.45 | 1 | 99.00 | 97.00 | 3 | 12,801 | 0.02% |
|
| 2018/11/15 | 3 | 93.80 | 3 | 96.27 | 97.50 | 0 | 12,877 | 0.00% |
|
| 2018/11/14 | 6 | 99.22 | 1 | 97.50 | 95.80 | 5 | 12,790 | 0.04% |
|
| 2018/11/13 | 1 | 97.70 | 0 | 0.00 | 97.70 | 1 | 12,579 | 0.01% |
|
| 2018/11/12 | 13 | 108.31 | 6 | 107.67 | 108.50 | 7 | 12,658 | 0.06% |
|
| 2018/11/09 | 13 | 111.31 | 13 | 112.50 | 113.50 | 0 | 12,623 | 0.00% |
|
| 2018/11/08 | 20 | 116.75 | 19 | 120.50 | 113.50 | 1 | 12,628 | 0.01% |
|
| 2018/11/07 | 10 | 115.60 | 13 | 115.96 | 117.00 | -3 | 12,431 | -0.02% |
|
| 2018/11/06 | 20 | 116.55 | 19 | 116.82 | 109.50 | 1 | 12,296 | 0.01% |
|
| 2018/11/05 | 52 | 117.31 | 44 | 114.95 | 121.50 | 8 | 12,065 | 0.07% |
|
| 2018/11/02 | 9 | 109.72 | 18 | 109.89 | 110.50 | -9 | 11,790 | -0.08% |
|
| 2018/11/01 | 1 | 95.80 | 3 | 103.83 | 104.50 | -2 | 11,553 | -0.02% |
|
| 2018/10/31 | 2 | 95.30 | 0 | 0.00 | 95.00 | 2 | 11,393 | 0.02% |
|
| 2018/10/30 | 0 | 0.00 | 5 | 90.00 | 90.00 | -5 | 11,235 | -0.04% |
|
| 2018/10/29 | 4 | 91.08 | 14 | 88.06 | 91.60 | -10 | 11,178 | -0.09% |
|
| 2018/10/26 | 10 | 92.39 | 14 | 91.16 | 88.00 | -4 | 11,006 | -0.04% |
|
| 2018/10/25 | 5 | 91.74 | 8 | 93.06 | 95.20 | -3 | 10,771 | -0.03% |
|
| 2018/10/24 | 20 | 100.17 | 14 | 100.16 | 97.20 | 6 | 10,657 | 0.06% |
|
| 2018/10/23 | 11 | 112.36 | 4 | 109.63 | 108.00 | 7 | 10,437 | 0.07% |
|
| 2018/10/22 | 30 | 120.83 | 19 | 120.39 | 120.00 | 11 | 10,230 | 0.11% |
|
| 2018/10/19 | 37 | 118.68 | 36 | 119.61 | 120.50 | 1 | 10,509 | 0.01% |
|
| 2018/10/18 | 5 | 118.00 | 5 | 116.50 | 116.00 | 0 | 11,083 | 0.00% |
|
| 2018/10/17 | 4 | 120.25 | 7 | 120.43 | 118.00 | -3 | 10,978 | -0.03% |
|
| 2018/10/16 | 25 | 121.20 | 20 | 120.05 | 116.50 | 5 | 10,808 | 0.05% |
|
| 2018/10/15 | 14 | 120.14 | 19 | 122.79 | 125.00 | -5 | 10,732 | -0.05% |
|
| 2018/10/12 | 24 | 112.52 | 12 | 113.00 | 119.00 | 12 | 10,562 | 0.11% |
|
| 2018/10/11 | 5 | 99.40 | 11 | 100.90 | 109.00 | -6 | 10,393 | -0.06% |
|
| 2018/10/09 | 9 | 112.28 | 9 | 112.44 | 107.00 | 0 | 10,149 | 0.00% |
|
| 2018/10/08 | 2.1 | 118.26 | 2 | 117.75 | 118.50 | 0.1 | 10,009 | 0.00% |
|
| 2018/10/05 | 2 | 121.25 | 1 | 122.00 | 119.00 | 1 | 10,126 | 0.01% |
|
| 2018/10/04 | 0 | 0.00 | 2 | 132.50 | 132.00 | -2 | 10,030 | -0.02% |
|
| 2018/10/03 | 1 | 136.50 | 2 | 138.50 | 134.50 | -1 | 10,065 | -0.01% |
|
| 2018/10/02 | 0 | 0.00 | 1 | 138.50 | 138.00 | -1 | 10,057 | -0.01% |
|
| 2018/10/01 | 1 | 139.50 | 0 | 0.00 | 140.00 | 1 | 10,039 | 0.01% |
|
| 2018/09/28 | 1 | 136.50 | 1 | 134.00 | 134.50 | 0 | 10,031 | 0.00% |
|
| 2018/09/27 | 2 | 133.50 | 0 | 0.00 | 133.00 | 2 | 9,983 | 0.02% |
|
| 2018/09/26 | 0.1 | 131.50 | 0 | 0.00 | 131.00 | 0.1 | 9,934 | 0.00% |
|
| 2018/09/25 | 2.1 | 134.93 | 1 | 130.00 | 133.50 | 1.1 | 9,985 | 0.01% |
|
| 2018/09/21 | 7 | 128.00 | 5 | 130.00 | 131.00 | 2 | 9,863 | 0.02% |
|
| 2018/09/20 | 5 | 128.40 | 3 | 125.50 | 124.00 | 2 | 9,651 | 0.02% |
|
| 2018/09/19 | 3 | 140.17 | 1 | 133.50 | 133.50 | 2 | 9,449 | 0.02% |
|
| 2018/09/18 | 4 | 137.88 | 7 | 137.07 | 142.00 | -3 | 9,250 | -0.03% |
|
| 2018/09/17 | 1.1 | 137.73 | 2 | 138.50 | 143.00 | -0.9 | 9,089 | -0.01% |
|
| 2018/09/14 | 16 | 132.38 | 11 | 134.36 | 138.50 | 5 | 9,021 | 0.06% |
|
| 2018/09/13 | 5 | 137.40 | 0 | 0.00 | 136.00 | 5 | 8,593 | 0.06% |
|
| 2018/09/12 | 5.2 | 143.88 | 3 | 143.83 | 143.50 | 2.2 | 8,338 | 0.03% |
|
| 2018/09/11 | 2.2 | 157.77 | 7 | 159.00 | 159.00 | -4.8 | 8,200 | -0.06% |
|
| 2018/09/10 | 7 | 156.50 | 36 | 165.15 | 155.50 | -29 | 8,100 | -0.36% |
|
| 2018/09/07 | 15 | 176.20 | 4 | 172.75 | 172.50 | 11 | 7,982 | 0.14% |
|
| 2018/09/06 | 12 | 184.25 | 9 | 183.56 | 183.00 | 3 | 7,840 | 0.04% |
|
| 2018/09/05 | 32 | 185.42 | 14 | 183.25 | 187.00 | 18 | 7,694 | 0.23% |
|
| 2018/09/04 | 1 | 177.00 | 10 | 176.85 | 177.00 | -9 | 7,238 | -0.12% |
|
| 2018/09/03 | 0 | 0.00 | 1 | 164.50 | 161.00 | -1 | 7,171 | -0.01% |
|
| 2018/08/31 | 3 | 165.50 | 1 | 165.00 | 166.50 | 2 | 7,261 | 0.03% |
|
| 2018/08/30 | 3.1 | 165.00 | 2 | 166.50 | 166.00 | 1.1 | 7,253 | 0.02% |
|
| 2018/08/29 | 0 | 0.00 | 1 | 161.00 | 161.00 | -1 | 7,211 | -0.01% |
|
| 2018/08/28 | 3 | 162.83 | 4 | 162.38 | 161.00 | -1 | 7,219 | -0.01% |
|
| 2018/08/27 | 1 | 162.00 | 3 | 162.33 | 162.50 | -2 | 7,197 | -0.03% |
|
| 2018/08/24 | 0 | 0.00 | 4 | 157.63 | 162.00 | -4 | 7,176 | -0.06% |
|
| 2018/08/23 | 1 | 160.50 | 0 | 0.00 | 160.00 | 1 | 7,222 | 0.01% |
|
| 2018/08/22 | 10 | 166.40 | 13 | 163.04 | 162.50 | -3 | 7,268 | -0.04% |
|
| 2018/08/21 | 3 | 158.00 | 0 | 0.00 | 158.50 | 3 | 7,117 | 0.04% |
|
| 2018/08/20 | 3 | 151.17 | 4 | 151.00 | 151.00 | -1 | 7,064 | -0.01% |
|
| 2018/08/17 | 3 | 146.67 | 2 | 147.25 | 146.50 | 1 | 6,996 | 0.01% |
|
| 2018/08/16 | 2 | 139.25 | 0 | 0.00 | 144.00 | 2 | 6,930 | 0.03% |
|
| 2018/08/15 | 13.1 | 150.93 | 11 | 146.09 | 145.50 | 2.1 | 6,820 | 0.03% |
|
| 2018/08/14 | 3 | 156.00 | 0 | 0.00 | 156.00 | 3 | 6,756 | 0.04% |
|
| 2018/08/13 | 1 | 149.00 | 0 | 0.00 | 153.50 | 1 | 6,797 | 0.01% |
|
| 2018/08/10 | 2.1 | 162.86 | 2 | 163.50 | 165.00 | 0.1 | 6,750 | 0.00% |
|
| 2018/08/09 | 3 | 165.00 | 1 | 165.00 | 165.00 | 2 | 6,737 | 0.03% |
|
| 2018/08/08 | 1 | 172.00 | 6 | 172.17 | 169.00 | -5 | 6,766 | -0.07% |
|
| 2018/08/07 | 11.2 | 168.21 | 2 | 170.00 | 170.50 | 9.2 | 6,795 | 0.13% |
|
| 2018/08/06 | 18 | 165.94 | 0 | 0.00 | 165.00 | 18 | 6,891 | 0.26% |
|
| 2018/08/03 | 7 | 159.71 | 5 | 159.60 | 162.00 | 2 | 6,882 | 0.03% |
|
| 2018/08/02 | 0 | 0.00 | 3 | 154.00 | 156.00 | -3 | 6,867 | -0.04% |
|
| 2018/08/01 | 1 | 154.00 | 9 | 149.44 | 156.00 | -8 | 6,847 | -0.12% |
|
| 2018/07/31 | 0.2 | 148.00 | 2 | 146.75 | 148.00 | -1.9 | 6,786 | -0.03% |
|
| 2018/07/30 | 16 | 152.13 | 6 | 155.08 | 146.00 | 10 | 6,718 | 0.15% |
|
| 2018/07/27 | 3 | 161.17 | 2 | 162.50 | 161.00 | 1 | 6,580 | 0.02% |
|
| 2018/07/26 | 4.3 | 166.26 | 5 | 168.60 | 166.00 | -0.7 | 6,546 | -0.01% |
|
| 2018/07/25 | 55 | 170.20 | 15 | 168.70 | 165.00 | 40 | 6,133 | 0.65% |
|
| 2018/07/24 | 7 | 182.50 | 0 | 0.00 | 182.50 | 7 | 5,292 | 0.13% |
|
| 2018/07/20 | 1 | 232.50 | 15 | 225.77 | 225.00 | -14 | 5,591 | -0.25% |
|
| 2018/07/19 | 1 | 226.50 | 3 | 227.67 | 229.50 | -2 | 5,767 | -0.03% |
|
| 2018/07/18 | 3 | 225.00 | 2 | 223.75 | 222.00 | 1 | 5,691 | 0.02% |
|
| 2018/07/17 | 2 | 236.00 | 2 | 238.75 | 228.50 | 0 | 5,695 | 0.00% |
|
| 2018/07/16 | 3 | 238.67 | 2 | 241.50 | 239.00 | 1 | 5,621 | 0.02% |
|
| 2018/07/13 | 4 | 239.50 | 6 | 236.58 | 241.00 | -2 | 5,534 | -0.04% |
|
| 2018/07/12 | 8.2 | 219.44 | 1 | 220.50 | 221.00 | 7.2 | 5,439 | 0.13% |
|
| 2018/07/11 | 1 | 216.00 | 2 | 210.50 | 215.00 | -1 | 5,479 | -0.02% |
|
| 2018/07/10 | 2 | 203.00 | 2 | 203.75 | 207.50 | 0 | 5,510 | 0.00% |
|
| 2018/07/06 | 1 | 203.50 | 1 | 207.00 | 202.50 | 0 | 5,543 | 0.00% |
|
| 2018/07/05 | 6 | 200.92 | 2 | 202.75 | 200.50 | 4 | 5,499 | 0.07% |
|
| 2018/07/04 | 7 | 198.79 | 2 | 197.00 | 199.50 | 5 | 5,465 | 0.09% |
|
| 2018/07/03 | 2 | 210.50 | 5 | 194.70 | 194.50 | -3 | 5,445 | -0.06% |
|
| 2018/07/02 | 1 | 221.00 | 1 | 222.00 | 217.00 | 0 | 5,376 | 0.00% |
|
| 2018/06/29 | 1 | 218.50 | 1 | 218.50 | 219.50 | 0 | 5,384 | 0.00% |
|
| 2018/06/27 | 4 | 224.38 | 6 | 224.00 | 219.50 | -2 | 5,370 | -0.04% |
|
| 2018/06/26 | 0 | 0.00 | 1 | 225.50 | 228.00 | -1 | 5,397 | -0.02% |
|
| 2018/06/25 | 1 | 222.50 | 0 | 0.00 | 220.00 | 1 | 5,449 | 0.02% |
|
| 2018/06/22 | 15 | 237.67 | 1 | 233.00 | 233.00 | 14 | 5,465 | 0.26% |
|
| 2018/06/21 | 2 | 241.25 | 0 | 0.00 | 238.50 | 2 | 5,495 | 0.04% |
|
| 2018/06/20 | 1 | 231.00 | 3 | 232.00 | 238.00 | -2 | 5,581 | -0.04% |
|
| 2018/06/19 | 1.1 | 239.77 | 0 | 0.00 | 236.00 | 1.1 | 5,585 | 0.02% |
|
| 2018/06/15 | 2 | 248.25 | 1 | 252.00 | 245.50 | 1 | 5,595 | 0.02% |
|
| 2018/06/14 | 0.1 | 243.00 | 0 | 0.00 | 241.50 | 0.1 | 5,617 | 0.00% |
|
| 2018/06/12 | 3 | 249.50 | 5 | 248.30 | 247.00 | -2 | 5,734 | -0.03% |
|
| 2018/06/11 | 5 | 243.50 | 3 | 243.17 | 242.50 | 2 | 5,828 | 0.03% |
|
| 2018/06/08 | 12 | 250.79 | 5 | 252.40 | 251.00 | 7 | 5,864 | 0.12% |
|
| 2018/06/07 | 2 | 277.00 | 5 | 271.00 | 269.50 | -3 | 6,026 | -0.05% |
|
| 2018/06/06 | 3 | 269.67 | 2 | 273.00 | 273.00 | 1 | 6,164 | 0.02% |
|
| 2018/06/05 | 2 | 261.00 | 2 | 263.50 | 264.00 | 0 | 6,168 | 0.00% |
|
| 2018/06/04 | 0 | 0.00 | 3 | 261.83 | 263.50 | -3 | 6,255 | -0.05% |
|
| 2018/06/01 | 2 | 252.00 | 0 | 0.00 | 251.50 | 2 | 6,236 | 0.03% |
|
| 2018/05/31 | 0 | 0.00 | 1 | 243.00 | 243.50 | -1 | 6,277 | -0.02% |
|
| 2018/05/30 | 3.2 | 248.00 | 3 | 256.67 | 248.00 | 0.2 | 6,181 | 0.00% |
|
| 2018/05/29 | 6 | 271.83 | 2 | 270.75 | 268.50 | 4 | 6,082 | 0.07% |
|
| 2018/05/28 | 1 | 279.00 | 0 | 0.00 | 279.00 | 1 | 6,078 | 0.02% |
|
| 2018/05/24 | 1 | 274.50 | 3.6 | 275.98 | 273.50 | -2.6 | 6,193 | -0.04% |
|
| 2018/05/23 | 2.1 | 272.48 | 0 | 0.00 | 271.50 | 2.1 | 6,232 | 0.03% |
|
| 2018/05/22 | 2 | 275.75 | 4 | 274.88 | 274.00 | -2 | 6,319 | -0.03% |
|
| 2018/05/21 | 2 | 269.75 | 2 | 274.25 | 268.50 | 0 | 6,363 | 0.00% |
|
| 2018/05/18 | 3 | 259.50 | 0 | 258.00 | 257.00 | 3 | 6,358 | 0.05% |
|
| 2018/05/17 | 1 | 260.00 | 0 | 0.00 | 265.00 | 1 | 6,502 | 0.02% |
|
| 2018/05/16 | 0 | 0.00 | 5 | 275.00 | 265.00 | -5 | 6,546 | -0.08% |
|
| 2018/05/15 | 3 | 271.83 | 0 | 0.00 | 269.00 | 3 | 6,644 | 0.05% |
|
| 2018/05/14 | 3 | 270.67 | 6 | 278.25 | 286.50 | -3 | 6,681 | -0.04% |
|
| 2018/05/11 | 1 | 260.00 | 1 | 263.00 | 263.00 | 0 | 6,557 | 0.00% |
|
| 2018/05/10 | 0 | 0.00 | 14 | 251.61 | 257.00 | -14 | 6,655 | -0.21% |
|
| 2018/05/09 | 7 | 241.21 | 3 | 241.67 | 243.00 | 4 | 6,712 | 0.06% |
|
| 2018/05/08 | 6 | 233.08 | 1 | 240.00 | 240.00 | 5 | 6,785 | 0.07% |
|
| 2018/05/03 | 3 | 234.33 | 0 | 0.00 | 232.00 | 3 | 7,172 | 0.04% |
|
| 2018/05/02 | 0 | 0.00 | 2 | 235.00 | 232.00 | -2 | 7,288 | -0.03% |
|
| 2018/04/30 | 1 | 226.50 | 1 | 226.00 | 224.50 | 0 | 7,445 | 0.00% |
|
| 2018/04/27 | 1 | 218.00 | 1 | 226.50 | 222.50 | 0 | 7,569 | 0.00% |
|
| 2018/04/26 | 5 | 228.80 | 1 | 237.00 | 218.00 | 4 | 7,697 | 0.05% |
|
| 2018/04/25 | 5 | 229.60 | 2 | 233.00 | 231.00 | 3 | 7,572 | 0.04% |
|
| 2018/04/23 | 3 | 283.67 | 2 | 280.75 | 282.50 | 1 | 7,457 | 0.01% |
|
| 2018/04/20 | 1 | 298.00 | 0 | 0.00 | 297.50 | 1 | 7,500 | 0.01% |
|
| 2018/04/19 | 2 | 310.75 | 5 | 310.60 | 312.00 | -3 | 7,684 | -0.04% |
|
| 2018/04/18 | 3 | 306.50 | 3 | 302.67 | 306.00 | 0 | 7,953 | 0.00% |
|
| 2018/04/17 | 4 | 317.50 | 1 | 316.00 | 311.50 | 3 | 7,957 | 0.04% |
|
| 2018/04/16 | 7 | 330.57 | 11 | 328.41 | 331.00 | -4 | 8,085 | -0.05% |
|
| 2018/04/13 | 6 | 319.42 | 27 | 318.41 | 318.50 | -21 | 8,134 | -0.26% |
|
| 2018/04/12 | 2 | 311.50 | 2 | 313.75 | 309.50 | 0 | 8,079 | 0.00% |
|
| 2018/04/11 | 0 | 0.00 | 2 | 310.50 | 306.50 | -2 | 8,184 | -0.02% |
|
| 2018/04/10 | 6 | 309.58 | 5 | 308.00 | 306.00 | 1 | 8,247 | 0.01% |
|
| 2018/04/09 | 5 | 307.00 | 1 | 313.50 | 305.50 | 4 | 8,381 | 0.05% |
|
| 2018/04/03 | 20 | 310.23 | 0 | 0.00 | 308.00 | 20 | 8,408 | 0.24% |
|
| 2018/04/02 | 9 | 315.83 | 1 | 311.00 | 310.50 | 8 | 8,435 | 0.09% |
|
| 2018/03/31 | 4 | 314.50 | 2 | 314.25 | 314.50 | 2 | 8,487 | 0.02% |
|
| 2018/03/30 | 2 | 317.00 | 5 | 319.60 | 314.00 | -3 | 8,593 | -0.03% |
|
| 2018/03/29 | 5 | 309.90 | 5 | 313.00 | 313.00 | 0 | 8,684 | 0.00% |
|
| 2018/03/28 | 11 | 312.59 | 8 | 317.69 | 308.00 | 3 | 8,665 | 0.03% |
|
| 2018/03/27 | 6 | 312.17 | 9 | 313.83 | 313.00 | -3 | 8,632 | -0.03% |
|
| 2018/03/26 | 5 | 301.60 | 3 | 301.17 | 302.00 | 2 | 8,615 | 0.02% |
|
| 2018/03/23 | 7 | 295.79 | 3 | 299.00 | 295.00 | 4 | 8,722 | 0.05% |
|
| 2018/03/22 | 6 | 307.17 | 2 | 306.00 | 305.00 | 4 | 8,841 | 0.05% |
|
| 2018/03/21 | 5 | 314.80 | 7 | 317.86 | 315.00 | -2 | 8,986 | -0.02% |
|
| 2018/03/20 | 6 | 306.08 | 4 | 311.88 | 315.00 | 2 | 9,121 | 0.02% |
|
| 2018/03/19 | 11 | 314.36 | 3 | 318.83 | 311.00 | 8 | 9,411 | 0.08% |
|
| 2018/03/16 | 6 | 316.33 | 2 | 319.00 | 315.00 | 4 | 9,524 | 0.04% |
|
| 2018/03/15 | 6 | 318.50 | 27 | 318.83 | 321.50 | -21 | 9,732 | -0.22% |
|
| 2018/03/14 | 7 | 311.79 | 3 | 313.33 | 309.50 | 4 | 9,709 | 0.04% |
|
| 2018/03/13 | 12 | 314.04 | 6 | 311.92 | 315.50 | 6 | 9,762 | 0.06% |
|
| 2018/03/12 | 3 | 287.50 | 10 | 290.45 | 297.00 | -7 | 9,644 | -0.07% |
|
| 2018/03/09 | 1 | 276.50 | 5 | 275.40 | 270.00 | -4 | 9,732 | -0.04% |
|
| 2018/03/08 | 0 | 0.00 | 3 | 273.83 | 272.50 | -3 | 9,865 | -0.03% |
|
| 2018/03/07 | 1 | 265.00 | 1 | 265.00 | 265.00 | 0 | 9,809 | 0.00% |
|
| 2018/03/06 | 4 | 261.50 | 9 | 262.61 | 264.50 | -5 | 9,941 | -0.05% |
|
| 2018/03/05 | 5 | 252.30 | 0 | 0.00 | 250.50 | 5 | 10,400 | 0.05% |
|
| 2018/03/02 | 5 | 262.00 | 1 | 264.00 | 260.50 | 4 | 10,514 | 0.04% |
|
| 2018/03/01 | 2 | 267.75 | 2 | 269.00 | 270.00 | 0 | 10,555 | 0.00% |
|
| 2018/02/27 | 4 | 273.38 | 12 | 272.54 | 268.50 | -8 | 10,655 | -0.08% |
|
| 2018/02/26 | 0 | 0.00 | 5 | 266.20 | 268.00 | -5 | 10,686 | -0.05% |
|
| 2018/02/23 | 2 | 261.25 | 7 | 262.00 | 262.50 | -5 | 10,717 | -0.05% |
|
| 2018/02/22 | 2 | 257.50 | 3 | 259.67 | 256.50 | -1 | 10,835 | -0.01% |
|
| 2018/02/21 | 3 | 255.00 | 3 | 255.50 | 256.00 | 0 | 10,886 | 0.00% |
|
| 2018/02/12 | 3 | 245.83 | 5 | 248.60 | 243.00 | -2 | 10,927 | -0.02% |
|
| 2018/02/09 | 8 | 229.38 | 14 | 238.86 | 249.50 | -6 | 11,078 | -0.05% |
|
| 2018/02/08 | 4 | 237.75 | 4 | 240.13 | 238.00 | 0 | 11,004 | 0.00% |
|
| 2018/02/07 | 7 | 247.43 | 10.3 | 251.57 | 242.50 | -3.3 | 10,967 | -0.03% |
|
| 2018/02/06 | 13 | 238.88 | 13 | 236.65 | 235.00 | 0 | 10,913 | 0.00% |
|
| 2018/02/05 | 4.3 | 255.49 | 2 | 257.50 | 256.50 | 2.3 | 10,879 | 0.02% |
|
| 2018/02/02 | 5 | 264.10 | 5 | 264.10 | 263.00 | 0 | 10,909 | 0.00% |
|
| 2018/02/01 | 4 | 259.63 | 1 | 261.00 | 258.50 | 3 | 10,886 | 0.03% |
|
| 2018/01/31 | 2 | 248.50 | 7 | 256.21 | 261.00 | -5 | 10,866 | -0.05% |
|
| 2018/01/30 | 3 | 254.50 | 7 | 259.64 | 252.00 | -4 | 10,866 | -0.04% |
|
| 2018/01/29 | 0 | 0.00 | 2 | 244.50 | 252.00 | -2 | 10,798 | -0.02% |
|
| 2018/01/26 | 7 | 239.29 | 6 | 244.58 | 239.50 | 1 | 10,843 | 0.01% |
|
| 2018/01/25 | 17 | 247.03 | 8 | 251.00 | 240.00 | 9 | 10,798 | 0.08% |
|
| 2018/01/24 | 18 | 248.67 | 7 | 249.71 | 249.50 | 11 | 10,780 | 0.10% |
|
| 2018/01/23 | 12 | 259.96 | 4 | 256.38 | 255.00 | 8 | 10,753 | 0.07% |
|
| 2018/01/22 | 10 | 259.90 | 13 | 266.58 | 269.50 | -3 | 10,826 | -0.03% |
|
| 2018/01/19 | 8 | 261.31 | 2 | 264.25 | 259.50 | 6 | 10,818 | 0.06% |
|
| 2018/01/18 | 8 | 274.19 | 12 | 275.50 | 272.50 | -4 | 10,773 | -0.04% |
|
| 2018/01/17 | 2 | 268.25 | 2 | 270.25 | 269.00 | 0 | 10,754 | 0.00% |
|
| 2018/01/16 | 7 | 269.00 | 8 | 267.81 | 269.00 | -1 | 10,768 | -0.01% |
|
| 2018/01/15 | 5 | 255.60 | 15 | 260.90 | 265.00 | -10 | 10,666 | -0.09% |
|
| 2018/01/12 | 25 | 259.58 | 33 | 259.82 | 252.50 | -8 | 10,467 | -0.08% |
|
| 2018/01/11 | 13 | 270.15 | 5 | 271.20 | 269.00 | 8 | 10,245 | 0.08% |
|
| 2018/01/10 | 24 | 273.46 | 9 | 278.61 | 270.00 | 15 | 10,133 | 0.15% |
|
| 2018/01/09 | 14 | 284.32 | 3 | 281.17 | 280.00 | 11 | 10,013 | 0.11% |
|
| 2018/01/08 | 6 | 302.75 | 4 | 301.13 | 299.00 | 2 | 9,879 | 0.02% |
|
| 2018/01/05 | 23 | 308.70 | 7 | 308.57 | 303.00 | 16 | 9,898 | 0.16% |
|
| 2018/01/04 | 3 | 305.50 | 3 | 304.83 | 303.50 | 0 | 9,955 | 0.00% |
|
| 2018/01/03 | 3 | 297.83 | 16 | 299.50 | 304.00 | -13 | 9,950 | -0.13% |
|
| 2018/01/02 | 8 | 275.81 | 1 | 281.00 | 283.00 | 7 | 9,872 | 0.07% |
|