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-嘉義 券商分點個股進出
群益金鼎-嘉義 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
|
| 2024/06/07 | 1 | 139.00 | 0 | 0.00 | 137.50 | 1 | 2,361 | 0.04% |
|
| 2024/05/29 | 0 | 0.00 | 0 | 145.00 | 144.50 | 0 | 2,685 | 0.00% |
|
| 2024/05/28 | 0 | 0.00 | 0 | 143.00 | 143.50 | 0 | 2,703 | 0.00% |
|
| 2024/05/27 | 0 | 0.00 | 0.1 | 141.50 | 141.50 | -0.1 | 2,709 | 0.00% |
|
| 2024/05/24 | 0 | 0.00 | 0 | 141.00 | 140.00 | 0 | 2,745 | 0.00% |
|
| 2024/05/17 | 2 | 142.00 | 0 | 0.00 | 141.50 | 2 | 2,945 | 0.07% |
|
| 2024/05/16 | 0 | 0.00 | 20 | 141.50 | 143.00 | -20 | 3,074 | -0.65% |
|
| 2024/05/15 | 20 | 140.25 | 0 | 0.00 | 139.50 | 20 | 3,065 | 0.65% |
|
| 2024/05/14 | 0.1 | 139.50 | 1 | 139.50 | 140.00 | -1 | 3,157 | -0.03% |
|
| 2024/05/13 | 0 | 0.00 | 2 | 139.00 | 140.00 | -2 | 3,201 | -0.06% |
|
| 2024/05/10 | 1 | 139.00 | 0 | 0.00 | 140.00 | 1 | 3,254 | 0.03% |
|
| 2024/05/09 | 0 | 0.00 | 1 | 141.00 | 140.00 | -1 | 3,253 | -0.03% |
|
| 2024/05/08 | 2 | 141.00 | 0 | 0.00 | 141.50 | 2 | 3,283 | 0.06% |
|
| 2024/05/07 | 0 | 0.00 | 2 | 141.00 | 141.00 | -2 | 3,315 | -0.06% |
|
| 2024/05/03 | 1 | 144.00 | 1 | 146.00 | 143.50 | 0 | 3,349 | 0.00% |
|
| 2024/05/02 | 3 | 144.50 | 1 | 143.50 | 143.50 | 2 | 3,355 | 0.06% |
|
| 2024/04/30 | 0 | 0.00 | 1 | 148.01 | 146.00 | -1 | 3,387 | -0.03% |
|
| 2024/04/29 | 1 | 143.50 | 1 | 146.50 | 145.00 | 0 | 3,355 | 0.00% |
|
| 2024/04/25 | 1 | 142.00 | 0 | 0.00 | 143.00 | 1 | 3,331 | 0.03% |
|
| 2024/04/24 | 0 | 0.00 | 1 | 144.00 | 145.00 | -1 | 3,330 | -0.03% |
|
| 2024/04/22 | 0 | 0.00 | 1 | 138.50 | 137.00 | -1 | 3,364 | -0.03% |
|
| 2024/04/19 | 1 | 140.37 | 0 | 0.00 | 140.00 | 1 | 3,365 | 0.03% |
|
| 2024/04/16 | 1 | 144.00 | 5 | 142.50 | 143.00 | -4 | 3,304 | -0.12% |
|
| 2024/04/15 | 2 | 149.75 | 1 | 147.00 | 147.00 | 1 | 3,283 | 0.03% |
|
| 2024/04/12 | 1 | 151.00 | 0 | 153.00 | 150.50 | 1 | 3,307 | 0.03% |
|
| 2024/04/11 | 2 | 153.74 | 1 | 154.00 | 154.50 | 1 | 3,291 | 0.03% |
|
| 2024/04/10 | 0 | 0.00 | 5.1 | 153.67 | 153.50 | -5.1 | 3,328 | -0.15% |
|
| 2024/04/09 | 0 | 0.00 | 2 | 147.76 | 148.50 | -2 | 3,360 | -0.06% |
|
| 2024/04/08 | 0.1 | 145.07 | 1 | 145.00 | 143.50 | -0.9 | 3,327 | -0.03% |
|
| 2024/04/03 | 1 | 147.50 | 0 | 148.25 | 147.50 | 1 | 3,286 | 0.03% |
|
| 2024/04/02 | 1 | 149.00 | 3 | 147.51 | 149.00 | -2 | 3,290 | -0.06% |
|
| 2024/04/01 | 5 | 149.00 | 0 | 0.00 | 148.00 | 5 | 3,291 | 0.15% |
|
| 2024/03/29 | 1 | 146.00 | 1 | 146.50 | 146.00 | 0 | 3,290 | 0.00% |
|
| 2024/03/28 | 1 | 146.00 | 0 | 0.00 | 145.50 | 1 | 3,312 | 0.03% |
|
| 2024/03/27 | 1 | 147.00 | 0 | 0.00 | 147.00 | 1 | 3,315 | 0.03% |
|
| 2024/03/25 | 1 | 154.00 | 1 | 154.00 | 153.50 | 0 | 3,337 | 0.00% |
|
| 2024/03/22 | 0 | 0.00 | 0.3 | 152.50 | 153.50 | -0.3 | 3,451 | -0.01% |
|
| 2024/03/20 | 2 | 154.25 | 0 | 0.00 | 153.00 | 2 | 3,576 | 0.06% |
|
| 2024/03/19 | 0 | 0.00 | 4 | 154.25 | 157.00 | -4 | 3,580 | -0.11% |
|
| 2024/03/18 | 0 | 0.00 | 2 | 147.00 | 149.00 | -2 | 3,510 | -0.06% |
|
| 2024/03/15 | 1 | 144.00 | 0 | 0.00 | 145.50 | 1 | 3,527 | 0.03% |
|
| 2024/03/14 | 1 | 146.00 | 8 | 147.00 | 145.50 | -7 | 3,504 | -0.20% |
|
| 2024/03/13 | 1 | 147.50 | 0.7 | 150.50 | 147.50 | 0.3 | 3,524 | 0.01% |
|
| 2024/03/12 | 0 | 0.00 | 0.5 | 152.50 | 153.00 | -0.5 | 3,528 | -0.01% |
|
| 2024/03/11 | 1 | 153.00 | 1 | 156.50 | 153.00 | 0 | 3,532 | 0.00% |
|
| 2024/03/08 | 1 | 153.00 | 0 | 0.00 | 153.00 | 1 | 3,645 | 0.03% |
|
| 2024/03/07 | 0.9 | 158.32 | 6.1 | 156.73 | 156.50 | -5.2 | 3,738 | -0.14% |
|
| 2024/03/06 | 6 | 153.17 | 0 | 0.00 | 152.50 | 6 | 3,665 | 0.16% |
|
| 2024/03/05 | 4 | 158.00 | 2 | 160.25 | 155.00 | 2 | 3,851 | 0.05% |
|
| 2024/03/01 | 4 | 155.63 | 4 | 155.50 | 155.50 | 0 | 3,952 | 0.00% |
|
| 2024/02/29 | 2 | 152.25 | 0 | 0.00 | 152.00 | 2 | 4,142 | 0.05% |
|
| 2024/02/27 | 2 | 152.75 | 3 | 153.00 | 152.00 | -1 | 4,486 | -0.02% |
|
| 2024/02/23 | 1 | 161.00 | 0 | 0.00 | 158.00 | 1 | 4,751 | 0.02% |
|
| 2024/02/22 | 1.1 | 161.64 | 1 | 162.50 | 162.50 | 0.1 | 4,741 | 0.00% |
|
| 2024/02/21 | 1 | 161.00 | 1 | 164.50 | 161.00 | 0 | 4,732 | 0.00% |
|
| 2024/02/20 | 2 | 160.75 | 2 | 161.50 | 161.00 | 0 | 4,712 | 0.00% |
|
| 2024/02/19 | 4.3 | 160.65 | 3 | 163.67 | 160.50 | 1.3 | 4,675 | 0.03% |
|
| 2024/02/16 | 0 | 0.00 | 1 | 157.50 | 157.50 | -1 | 4,620 | -0.02% |
|
| 2024/02/15 | 2 | 157.00 | 0 | 0.00 | 156.00 | 2 | 4,683 | 0.04% |
|
| 2024/02/05 | 2 | 159.00 | 9 | 159.39 | 159.50 | -7 | 4,758 | -0.15% |
|
| 2024/02/02 | 8.5 | 157.94 | 1 | 157.00 | 158.50 | 7.5 | 4,806 | 0.16% |
|
| 2024/01/30 | 0 | 0.00 | 1 | 153.50 | 156.00 | -1 | 4,966 | -0.02% |
|
| 2024/01/26 | 0 | 0.00 | 1 | 155.00 | 154.50 | -1 | 5,231 | -0.02% |
|
| 2024/01/25 | 1 | 151.50 | 1 | 153.50 | 151.00 | 0 | 5,359 | 0.00% |
|
| 2024/01/23 | 0 | 0.00 | 1 | 151.50 | 151.00 | -1 | 6,409 | -0.02% |
|
| 2024/01/22 | 1.2 | 150.50 | 2 | 150.00 | 151.00 | -0.8 | 6,477 | -0.01% |
|
| 2024/01/19 | 1 | 150.00 | 0 | 0.00 | 150.50 | 1 | 6,583 | 0.02% |
|
| 2024/01/18 | 1 | 146.00 | 0 | 0.00 | 145.50 | 1 | 6,627 | 0.02% |
|
| 2024/01/17 | 1 | 149.50 | 2 | 149.75 | 146.00 | -1 | 6,639 | -0.02% |
|
| 2024/01/16 | 1.1 | 152.50 | 1 | 151.50 | 152.50 | 0.1 | 6,607 | 0.00% |
|
| 2024/01/11 | 0.3 | 151.00 | 0 | 0.00 | 150.50 | 0.3 | 6,724 | 0.00% |
|
| 2024/01/09 | 1 | 149.50 | 0 | 0.00 | 149.00 | 1 | 6,851 | 0.01% |
|
| 2024/01/08 | 1 | 150.00 | 0 | 0.00 | 149.50 | 1 | 6,929 | 0.01% |
|
| 2024/01/05 | 0 | 0.00 | 1 | 147.50 | 148.00 | -1 | 6,927 | -0.01% |
|
| 2024/01/04 | 6 | 145.75 | 1 | 146.00 | 146.00 | 5 | 6,933 | 0.07% |
|
| 2024/01/03 | 7 | 149.14 | 3 | 149.67 | 148.00 | 4 | 6,875 | 0.06% |
|
| 2023/12/27 | 0 | 0.00 | 1 | 159.00 | 159.50 | -1 | 6,930 | -0.01% |
|
| 2023/12/25 | 1 | 157.50 | 1 | 158.00 | 157.50 | 0 | 7,028 | 0.00% |
|
| 2023/12/22 | 2 | 155.00 | 0 | 0.00 | 154.50 | 2 | 7,032 | 0.03% |
|
| 2023/12/21 | 2 | 151.00 | 3 | 151.50 | 152.00 | -1 | 7,027 | -0.01% |
|
| 2023/12/20 | 2 | 154.00 | 0 | 0.00 | 153.50 | 2 | 6,999 | 0.03% |
|
| 2023/12/19 | 1 | 155.50 | 10.7 | 155.59 | 153.50 | -9.7 | 6,969 | -0.14% |
|
| 2023/12/18 | 10 | 163.90 | 1 | 167.00 | 161.50 | 9 | 6,880 | 0.13% |
|
| 2023/12/15 | 0 | 0.00 | 1 | 171.00 | 170.00 | -1 | 6,817 | -0.01% |
|
| 2023/12/14 | 3 | 168.83 | 4 | 169.25 | 169.00 | -1 | 6,756 | -0.01% |
|
| 2023/12/13 | 9 | 166.06 | 1.8 | 166.50 | 167.00 | 7.2 | 6,777 | 0.11% |
|
| 2023/12/12 | 0 | 0.00 | 1 | 168.50 | 167.00 | -1 | 6,836 | -0.01% |
|
| 2023/12/08 | 2 | 168.00 | 1 | 168.00 | 167.50 | 1 | 6,802 | 0.01% |
|
| 2023/12/07 | 8 | 167.44 | 5 | 166.00 | 166.00 | 3 | 6,782 | 0.04% |
|
| 2023/12/06 | 1 | 170.00 | 4 | 170.50 | 170.00 | -3 | 6,750 | -0.04% |
|
| 2023/12/05 | 1 | 173.00 | 1 | 168.03 | 171.50 | 0 | 6,759 | 0.00% |
|
| 2023/12/04 | 4 | 172.25 | 26 | 169.62 | 169.50 | -22 | 6,704 | -0.33% |
|
| 2023/12/01 | 0 | 0.00 | 1 | 169.00 | 167.50 | -1 | 6,587 | -0.02% |
|
| 2023/11/30 | 8 | 171.31 | 11 | 170.82 | 172.00 | -3 | 6,610 | -0.05% |
|
| 2023/11/29 | 25 | 166.88 | 3 | 165.17 | 168.00 | 22 | 6,503 | 0.34% |
|
| 2023/11/28 | 4 | 161.88 | 3 | 161.83 | 163.50 | 1 | 6,526 | 0.02% |
|
| 2023/11/27 | 3 | 159.67 | 1 | 157.00 | 157.00 | 2 | 6,965 | 0.03% |
|
| 2023/11/24 | 7 | 163.21 | 9 | 165.78 | 167.00 | -2 | 6,829 | -0.03% |
|
| 2023/11/22 | 1 | 151.00 | 1 | 153.50 | 151.50 | 0 | 6,247 | 0.00% |
|
| 2023/11/21 | 1 | 151.50 | 0.5 | 152.50 | 153.00 | 0.6 | 6,253 | 0.01% |
|
| 2023/11/20 | 2.2 | 153.50 | 3 | 153.17 | 152.00 | -0.8 | 6,277 | -0.01% |
|
| 2023/11/17 | 0.3 | 153.00 | 0 | 0.00 | 152.50 | 0.3 | 6,286 | 0.00% |
|
| 2023/11/16 | 1 | 155.00 | 0 | 0.00 | 153.50 | 1 | 6,303 | 0.02% |
|
| 2023/11/15 | 0.1 | 154.50 | 3 | 154.67 | 154.50 | -3 | 6,332 | -0.05% |
|
| 2023/11/13 | 3 | 152.50 | 1.5 | 151.00 | 152.00 | 1.5 | 6,369 | 0.02% |
|
| 2023/11/10 | 2 | 153.50 | 1 | 155.00 | 156.50 | 1 | 6,263 | 0.02% |
|
| 2023/11/08 | 1 | 153.00 | 2 | 152.75 | 152.00 | -1 | 6,221 | -0.02% |
|
| 2023/11/07 | 1 | 153.00 | 6 | 154.42 | 153.00 | -5 | 6,276 | -0.08% |
|
| 2023/11/06 | 0 | 0.00 | 4 | 154.38 | 155.00 | -4 | 6,175 | -0.06% |
|
| 2023/11/03 | 2.5 | 154.10 | 2 | 154.50 | 150.50 | 0.5 | 6,090 | 0.01% |
|
| 2023/11/02 | 3 | 146.50 | 7 | 148.50 | 149.50 | -4 | 5,899 | -0.07% |
|
| 2023/11/01 | 4 | 147.13 | 7 | 148.43 | 147.00 | -3 | 5,764 | -0.05% |
|
| 2023/10/31 | 8 | 144.81 | 13 | 147.81 | 145.00 | -5 | 5,542 | -0.09% |
|
| 2023/10/30 | 0 | 0.00 | 2 | 140.00 | 140.00 | -2 | 4,808 | -0.04% |
|
| 2023/10/27 | 1 | 125.50 | 4 | 126.38 | 127.50 | -3 | 4,977 | -0.06% |
|
| 2023/10/26 | 4 | 123.00 | 4 | 123.88 | 121.00 | 0 | 4,942 | 0.00% |
|
| 2023/10/25 | 0 | 0.00 | 3 | 128.33 | 127.50 | -3 | 4,950 | -0.06% |
|
| 2023/10/24 | 1 | 125.50 | 0 | 0.00 | 127.00 | 1 | 4,970 | 0.02% |
|
| 2023/10/23 | 1 | 124.00 | 1 | 127.49 | 125.50 | 0 | 5,039 | 0.00% |
|
| 2023/10/20 | 6 | 128.25 | 1 | 127.00 | 126.50 | 5 | 5,102 | 0.10% |
|
| 2023/10/19 | 2 | 132.00 | 0 | 0.00 | 130.50 | 2 | 5,160 | 0.04% |
|
| 2023/10/18 | 2 | 135.75 | 0 | 0.00 | 134.00 | 2 | 5,171 | 0.04% |
|
| 2023/10/17 | 0 | 0.00 | 3 | 139.67 | 139.00 | -3 | 5,267 | -0.06% |
|
| 2023/10/16 | 2 | 139.25 | 2 | 137.75 | 138.00 | 0 | 5,362 | 0.00% |
|
| 2023/10/13 | 2 | 133.25 | 3 | 135.83 | 137.00 | -1 | 5,319 | -0.02% |
|
| 2023/10/12 | 0 | 0.00 | 2 | 134.00 | 134.50 | -2 | 5,329 | -0.04% |
|
| 2023/10/11 | 4 | 134.75 | 1 | 136.50 | 133.00 | 3 | 5,376 | 0.06% |
|
| 2023/10/06 | 3 | 135.50 | 1 | 136.00 | 134.50 | 2 | 5,465 | 0.04% |
|
| 2023/10/05 | 7 | 134.93 | 2 | 135.50 | 135.00 | 5 | 5,470 | 0.09% |
|
| 2023/10/04 | 2 | 133.75 | 2 | 134.00 | 134.50 | 0 | 5,497 | 0.00% |
|
| 2023/10/03 | 3 | 134.33 | 2 | 135.25 | 132.50 | 1 | 5,507 | 0.02% |
|
| 2023/10/02 | 3 | 134.17 | 2 | 134.25 | 134.50 | 1 | 5,573 | 0.02% |
|
| 2023/09/28 | 3 | 129.83 | 3 | 128.50 | 129.00 | 0 | 5,718 | 0.00% |
|
| 2023/09/27 | 1 | 129.51 | 1 | 131.50 | 130.50 | 0 | 5,746 | 0.00% |
|
| 2023/09/26 | 4 | 133.38 | 1 | 132.00 | 132.00 | 3 | 5,774 | 0.05% |
|
| 2023/09/25 | 0 | 0.00 | 1 | 136.50 | 135.50 | -1 | 5,790 | -0.02% |
|
| 2023/09/22 | 1 | 133.50 | 0 | 0.00 | 136.00 | 1 | 5,810 | 0.02% |
|
| 2023/09/21 | 1 | 138.00 | 2 | 136.25 | 135.00 | -1 | 5,844 | -0.02% |
|
| 2023/09/20 | 2 | 139.50 | 1 | 142.00 | 139.50 | 1 | 5,817 | 0.02% |
|
| 2023/09/19 | 2 | 141.00 | 1 | 141.00 | 140.00 | 1 | 5,830 | 0.02% |
|
| 2023/09/18 | 5 | 144.90 | 2 | 147.50 | 144.00 | 3 | 5,842 | 0.05% |
|
| 2023/09/15 | 1 | 144.00 | 2 | 145.50 | 145.50 | -1 | 5,838 | -0.02% |
|
| 2023/09/13 | 1 | 138.50 | 1 | 139.50 | 139.00 | 0 | 5,784 | 0.00% |
|
| 2023/09/12 | 2 | 139.25 | 2 | 140.00 | 139.50 | 0 | 5,816 | 0.00% |
|
| 2023/09/11 | 3 | 140.83 | 3 | 139.50 | 137.50 | 0 | 5,875 | 0.00% |
|
| 2023/09/08 | 2 | 138.75 | 1 | 139.50 | 138.00 | 1 | 5,914 | 0.02% |
|
| 2023/09/07 | 2 | 146.25 | 3 | 144.33 | 143.00 | -1 | 5,929 | -0.02% |
|
| 2023/09/06 | 1.5 | 143.67 | 2 | 143.25 | 143.50 | -0.5 | 5,936 | -0.01% |
|
| 2023/09/05 | 5 | 143.10 | 0 | 0.00 | 143.00 | 5 | 5,980 | 0.08% |
|
| 2023/09/04 | 3.2 | 141.75 | 3 | 143.67 | 144.00 | 0.2 | 6,023 | 0.00% |
|
| 2023/09/01 | 3.2 | 140.84 | 3 | 142.00 | 140.50 | 0.2 | 6,125 | 0.00% |
|
| 2023/08/31 | 1 | 133.00 | 1 | 134.50 | 136.00 | 0 | 6,007 | 0.00% |
|
| 2023/08/30 | 3.5 | 135.00 | 0 | 0.00 | 134.00 | 3.5 | 5,511 | 0.06% |
|
| 2023/08/29 | 1 | 131.00 | 2 | 130.25 | 131.00 | -1 | 5,456 | -0.02% |
|
| 2023/08/28 | 5 | 130.00 | 2 | 129.25 | 129.50 | 3 | 5,422 | 0.06% |
|
| 2023/08/25 | 3 | 127.66 | 1 | 127.50 | 128.00 | 2 | 5,428 | 0.04% |
|
| 2023/08/24 | 1 | 128.50 | 1 | 130.50 | 129.50 | 0 | 5,412 | 0.00% |
|
| 2023/08/23 | 1 | 128.50 | 0 | 0.00 | 128.50 | 1 | 5,392 | 0.02% |
|
| 2023/08/21 | 0 | 129.00 | 0 | 0.00 | 129.00 | 0 | 5,350 | 0.00% |
|
| 2023/08/18 | 1 | 132.00 | 1 | 131.00 | 132.00 | 0 | 5,331 | 0.00% |
|
| 2023/08/17 | 5.1 | 130.21 | 4 | 130.00 | 130.00 | 1.1 | 5,344 | 0.02% |
|
| 2023/08/16 | 1 | 132.51 | 1 | 135.50 | 135.50 | 0 | 5,261 | 0.00% |
|
| 2023/08/15 | 4 | 137.00 | 2 | 135.50 | 135.00 | 2 | 5,227 | 0.04% |
|
| 2023/08/14 | 2 | 138.51 | 1 | 138.50 | 138.50 | 1 | 5,183 | 0.02% |
|
| 2023/08/11 | 4 | 144.26 | 2 | 144.00 | 143.50 | 2 | 5,165 | 0.04% |
|
| 2023/08/10 | 1 | 148.50 | 1 | 150.50 | 150.50 | 0 | 5,128 | 0.00% |
|
| 2023/08/08 | 1 | 149.50 | 2 | 150.25 | 151.00 | -1 | 5,248 | -0.02% |
|
| 2023/08/07 | 3 | 152.67 | 2 | 153.75 | 152.00 | 1 | 5,226 | 0.02% |
|
| 2023/08/04 | 1 | 155.50 | 0 | 0.00 | 154.50 | 1 | 5,214 | 0.02% |
|
| 2023/08/02 | 6 | 152.50 | 7 | 153.36 | 153.00 | -1 | 5,157 | -0.02% |
|
| 2023/08/01 | 14.1 | 152.61 | 2.5 | 153.00 | 150.00 | 11.6 | 5,078 | 0.23% |
|
| 2023/07/31 | 1 | 163.50 | 3 | 164.67 | 164.00 | -2 | 4,837 | -0.04% |
|
| 2023/07/28 | 1 | 164.50 | 2 | 168.25 | 166.50 | -1 | 4,759 | -0.02% |
|
| 2023/07/27 | 3 | 166.17 | 1 | 167.50 | 166.00 | 2 | 4,707 | 0.04% |
|
| 2023/07/26 | 3 | 165.50 | 3.5 | 163.57 | 162.50 | -0.5 | 4,712 | -0.01% |
|
| 2023/07/25 | 3 | 170.00 | 0 | 0.00 | 168.00 | 3 | 4,801 | 0.06% |
|
| 2023/07/24 | 3 | 173.35 | 1.1 | 174.55 | 172.50 | 1.9 | 4,784 | 0.04% |
|
| 2023/07/21 | 1 | 179.00 | 1 | 179.50 | 178.00 | 0 | 4,743 | 0.00% |
|
| 2023/07/20 | 3 | 180.00 | 4 | 177.38 | 177.50 | -1 | 4,731 | -0.02% |
|
| 2023/07/19 | 6 | 177.75 | 7 | 178.71 | 171.50 | -1 | 4,573 | -0.02% |
|
| 2023/07/18 | 1 | 175.00 | 4 | 174.38 | 174.50 | -3 | 4,427 | -0.07% |
|
| 2023/07/14 | 2.3 | 177.00 | 0.3 | 177.00 | 176.50 | 2 | 4,411 | 0.04% |
|
| 2023/07/13 | 0.2 | 175.00 | 2 | 175.50 | 173.50 | -1.8 | 4,409 | -0.04% |
|
| 2023/07/12 | 4 | 172.88 | 5 | 171.80 | 170.50 | -1 | 4,324 | -0.02% |
|
| 2023/07/10 | 0 | 0.00 | 1 | 167.50 | 167.00 | -1 | 4,272 | -0.02% |
|
| 2023/07/07 | 7 | 168.79 | 5 | 167.00 | 167.50 | 2 | 4,255 | 0.05% |
|
| 2023/07/06 | 4 | 170.63 | 8 | 174.31 | 171.50 | -4 | 4,203 | -0.10% |
|
| 2023/07/05 | 6.1 | 169.59 | 2 | 167.75 | 167.00 | 4.1 | 4,044 | 0.10% |
|
| 2023/07/04 | 0.5 | 169.00 | 0 | 0.00 | 168.00 | 0.5 | 3,990 | 0.01% |
|
| 2023/07/03 | 2.5 | 164.70 | 0 | 0.00 | 164.00 | 2.5 | 4,004 | 0.06% |
|
| 2023/06/30 | 4 | 164.25 | 0 | 0.00 | 164.00 | 4 | 4,017 | 0.10% |
|
| 2023/06/29 | 2 | 166.75 | 4 | 166.38 | 165.00 | -2 | 4,089 | -0.05% |
|
| 2023/06/27 | 1 | 165.50 | 0 | 0.00 | 166.00 | 1 | 4,471 | 0.02% |
|
| 2023/06/26 | 1 | 166.50 | 0 | 0.00 | 165.50 | 1 | 4,585 | 0.02% |
|
| 2023/06/21 | 3 | 170.50 | 1 | 170.00 | 170.00 | 2 | 4,663 | 0.04% |
|
| 2023/06/20 | 1 | 174.00 | 1 | 177.50 | 173.50 | 0 | 4,626 | 0.00% |
|
| 2023/06/15 | 4 | 183.38 | 4 | 181.50 | 181.50 | 0 | 4,649 | 0.00% |
|
| 2023/06/14 | 3 | 180.33 | 9 | 179.94 | 180.00 | -6 | 4,613 | -0.13% |
|
| 2023/06/13 | 4 | 176.50 | 4 | 180.50 | 176.00 | 0 | 4,556 | 0.00% |
|
| 2023/06/12 | 2 | 177.25 | 0 | 0.00 | 177.00 | 2 | 4,501 | 0.04% |
|
| 2023/06/08 | 21 | 175.12 | 7 | 175.21 | 175.00 | 14 | 4,386 | 0.32% |
|
| 2023/06/07 | 0 | 0.00 | 3 | 176.33 | 177.00 | -3 | 4,363 | -0.07% |
|
| 2023/06/06 | 1 | 161.50 | 0 | 0.00 | 161.00 | 1 | 4,185 | 0.02% |
|
| 2023/06/05 | 1 | 162.50 | 2 | 164.00 | 164.00 | -1 | 4,202 | -0.02% |
|
| 2023/06/01 | 1 | 158.50 | 0 | 0.00 | 158.00 | 1 | 4,268 | 0.02% |
|
| 2023/05/31 | 1 | 160.00 | 0 | 0.00 | 159.50 | 1 | 4,308 | 0.02% |
|
| 2023/05/29 | 0 | 0.00 | 1 | 158.50 | 159.00 | -1 | 4,334 | -0.02% |
|
| 2023/05/25 | 1 | 152.50 | 0 | 0.00 | 152.50 | 1 | 4,347 | 0.02% |
|
| 2023/05/24 | 1 | 154.00 | 1 | 153.00 | 153.00 | 0 | 4,359 | 0.00% |
|
| 2023/05/23 | 1 | 156.50 | 1 | 154.50 | 156.50 | 0 | 4,415 | 0.00% |
|
| 2023/05/22 | 1 | 148.02 | 1 | 150.00 | 150.00 | 0 | 4,418 | 0.00% |
|
| 2023/05/19 | 1 | 149.00 | 0 | 0.00 | 151.50 | 1 | 4,421 | 0.02% |
|
| 2023/05/16 | 4 | 146.13 | 1 | 147.50 | 148.00 | 3 | 4,586 | 0.07% |
|
| 2023/05/15 | 1.1 | 144.70 | 1 | 144.00 | 144.00 | 0.1 | 4,618 | 0.00% |
|
| 2023/05/10 | 0 | 165.00 | 0 | 0.00 | 163.00 | 0 | 4,864 | 0.00% |
|
| 2023/05/09 | 0 | 165.00 | 0 | 0.00 | 166.00 | 0 | 4,957 | 0.00% |
|
| 2023/05/04 | 0 | 0.00 | 1 | 165.00 | 165.00 | -1 | 5,181 | -0.02% |
|
| 2023/05/03 | 0 | 165.50 | 0 | 0.00 | 163.50 | 0 | 5,295 | 0.00% |
|
| 2023/05/02 | 0 | 0.00 | 1 | 166.50 | 167.50 | -1 | 5,342 | -0.02% |
|
| 2023/04/28 | 2 | 156.75 | 2 | 163.50 | 163.50 | 0 | 5,481 | 0.00% |
|
| 2023/04/27 | 4 | 157.13 | 5 | 159.60 | 160.00 | -1 | 5,404 | -0.02% |
|
| 2023/04/26 | 3.1 | 159.66 | 2 | 160.50 | 160.00 | 1.1 | 5,480 | 0.02% |
|
| 2023/04/25 | 0 | 167.00 | 0 | 0.00 | 165.00 | 0 | 5,583 | 0.00% |
|
| 2023/04/24 | 0 | 170.50 | 0 | 0.00 | 170.50 | 0 | 5,698 | 0.00% |
|
| 2023/04/21 | 0 | 171.00 | 0 | 0.00 | 169.00 | 0 | 5,933 | 0.00% |
|
| 2023/04/20 | 0 | 175.00 | 0 | 0.00 | 173.00 | 0 | 6,205 | 0.00% |
|
| 2023/04/19 | 1 | 181.50 | 0 | 0.00 | 176.00 | 1 | 6,377 | 0.02% |
|
| 2023/04/18 | 1 | 186.00 | 1 | 182.00 | 182.00 | 0 | 6,430 | 0.00% |
|
| 2023/04/17 | 1 | 183.50 | 4 | 183.75 | 185.50 | -3 | 6,424 | -0.05% |
|
| 2023/04/14 | 1 | 181.50 | 3 | 182.50 | 183.00 | -2 | 6,413 | -0.03% |
|
| 2023/04/13 | 1 | 184.00 | 1 | 184.50 | 182.00 | 0 | 6,426 | 0.00% |
|
| 2023/04/12 | 1 | 184.50 | 2 | 184.50 | 183.50 | -1 | 6,422 | -0.02% |
|
| 2023/04/11 | 6 | 184.25 | 4 | 184.38 | 184.50 | 2 | 6,426 | 0.03% |
|
| 2023/04/10 | 2 | 182.75 | 5 | 183.80 | 185.00 | -3 | 6,388 | -0.05% |
|
| 2023/04/07 | 5 | 182.80 | 2 | 184.25 | 182.00 | 3 | 6,379 | 0.05% |
|
| 2023/04/06 | 6 | 184.00 | 4 | 183.88 | 184.50 | 2 | 6,335 | 0.03% |
|
| 2023/03/31 | 1 | 182.00 | 1 | 180.50 | 182.50 | 0 | 6,287 | 0.00% |
|
| 2023/03/30 | 8 | 179.44 | 5.1 | 179.79 | 181.50 | 2.9 | 6,254 | 0.05% |
|
| 2023/03/29 | 8.1 | 183.49 | 3 | 184.33 | 178.50 | 5.1 | 6,181 | 0.08% |
|
| 2023/03/28 | 6.1 | 183.51 | 4 | 183.88 | 186.00 | 2.1 | 5,953 | 0.03% |
|
| 2023/03/27 | 2 | 181.50 | 0 | 0.00 | 181.00 | 2 | 5,780 | 0.03% |
|
| 2023/03/24 | 2 | 178.50 | 5 | 177.50 | 179.50 | -3 | 5,711 | -0.05% |
|
| 2023/03/23 | 0 | 0.00 | 3 | 173.67 | 173.50 | -3 | 5,597 | -0.05% |
|
| 2023/03/21 | 0 | 0.00 | 1 | 173.00 | 172.00 | -1 | 5,625 | -0.02% |
|
| 2023/03/20 | 1 | 173.00 | 1 | 174.00 | 171.00 | 0 | 5,601 | 0.00% |
|
| 2023/03/16 | 1 | 164.00 | 0 | 0.00 | 165.50 | 1 | 5,513 | 0.02% |
|
| 2023/03/14 | 0 | 0.00 | 1 | 163.50 | 162.50 | -1 | 5,550 | -0.02% |
|
| 2023/03/13 | 3 | 163.67 | 0 | 0.00 | 165.00 | 3 | 5,584 | 0.05% |
|
| 2023/03/10 | 2 | 165.25 | 3 | 164.17 | 164.50 | -1 | 5,589 | -0.02% |
|
| 2023/03/09 | 2 | 174.50 | 1 | 174.50 | 174.00 | 1 | 5,537 | 0.02% |
|
| 2023/03/08 | 1 | 176.50 | 3 | 174.33 | 176.50 | -2 | 5,521 | -0.04% |
|
| 2023/03/07 | 1 | 175.00 | 0 | 0.00 | 173.00 | 1 | 5,514 | 0.02% |
|
| 2023/03/06 | 0 | 0.00 | 1 | 172.00 | 175.50 | -1 | 5,485 | -0.02% |
|
| 2023/03/03 | 1 | 170.00 | 0 | 0.00 | 167.00 | 1 | 5,445 | 0.02% |
|
| 2023/03/02 | 1 | 167.00 | 0 | 0.00 | 167.00 | 1 | 5,562 | 0.02% |
|
| 2023/03/01 | 2 | 164.50 | 1 | 167.00 | 166.50 | 1 | 5,585 | 0.02% |
|
| 2023/02/24 | 1 | 171.50 | 1 | 173.00 | 170.00 | 0 | 5,534 | 0.00% |
|
| 2023/02/23 | 0 | 173.50 | 1 | 174.00 | 174.50 | -1 | 5,504 | -0.02% |
|
| 2023/02/22 | 2 | 173.75 | 0 | 0.00 | 172.00 | 2 | 5,511 | 0.04% |
|
| 2023/02/21 | 1 | 178.50 | 1 | 178.50 | 177.00 | 0 | 5,501 | 0.00% |
|
| 2023/02/20 | 0 | 0.00 | 21 | 177.48 | 178.00 | -21 | 5,513 | -0.38% |
|
| 2023/02/17 | 1 | 172.00 | 1 | 173.00 | 173.00 | 0 | 5,504 | 0.00% |
|
| 2023/02/16 | 24 | 172.52 | 3 | 171.83 | 171.00 | 21 | 5,525 | 0.38% |
|
| 2023/02/15 | 0 | 0.00 | 1 | 175.00 | 173.00 | -1 | 5,596 | -0.02% |
|
| 2023/02/14 | 1 | 170.50 | 0 | 0.00 | 170.50 | 1 | 5,514 | 0.02% |
|
| 2023/02/10 | 6 | 165.67 | 2 | 166.00 | 171.00 | 4 | 5,535 | 0.07% |
|
| 2023/02/09 | 1 | 173.50 | 1 | 172.50 | 172.50 | 0 | 5,319 | 0.00% |
|
| 2023/02/08 | 3 | 175.50 | 2 | 176.00 | 175.50 | 1 | 5,338 | 0.02% |
|
| 2023/02/07 | 3 | 171.67 | 4 | 172.50 | 173.00 | -1 | 5,296 | -0.02% |
|
| 2023/02/06 | 1 | 178.00 | 0 | 0.00 | 176.00 | 1 | 5,253 | 0.02% |
|
| 2023/02/03 | 3 | 184.33 | 3 | 183.67 | 183.00 | 0 | 5,302 | 0.00% |
|
| 2023/02/02 | 2 | 188.25 | 3 | 189.00 | 187.50 | -1 | 5,419 | -0.02% |
|
| 2023/02/01 | 4 | 192.00 | 1 | 190.00 | 191.50 | 3 | 5,543 | 0.05% |
|
| 2023/01/31 | 2 | 190.50 | 1 | 191.00 | 192.00 | 1 | 5,462 | 0.02% |
|
| 2023/01/30 | 0 | 0.00 | 2 | 192.75 | 194.00 | -2 | 5,495 | -0.04% |
|
| 2023/01/17 | 3 | 178.00 | 2 | 179.00 | 180.00 | 1 | 5,448 | 0.02% |
|
| 2023/01/16 | 2 | 176.00 | 0 | 0.00 | 179.00 | 2 | 5,451 | 0.04% |
|
| 2023/01/13 | 2 | 175.75 | 1 | 179.00 | 170.50 | 1 | 5,386 | 0.02% |
|
| 2023/01/12 | 1 | 180.50 | 6 | 181.67 | 183.50 | -5 | 5,283 | -0.09% |
|
| 2023/01/11 | 5 | 181.40 | 3 | 183.00 | 183.00 | 2 | 5,164 | 0.04% |
|
| 2023/01/10 | 1 | 174.00 | 3 | 173.00 | 176.00 | -2 | 5,045 | -0.04% |
|
| 2023/01/09 | 2 | 162.75 | 6.7 | 168.04 | 170.50 | -4.7 | 4,797 | -0.10% |
|
| 2023/01/06 | 1 | 152.00 | 0 | 0.00 | 155.00 | 1 | 4,662 | 0.02% |
|
| 2023/01/05 | 1 | 147.00 | 1 | 146.00 | 146.00 | 0 | 4,635 | 0.00% |
|
| 2022/12/27 | 0 | 0.00 | 1 | 141.50 | 140.00 | -1 | 5,073 | -0.02% |
|
| 2022/12/26 | 0 | 136.50 | 0 | 0.00 | 135.50 | 0 | 5,085 | 0.00% |
|
| 2022/12/21 | 1 | 139.00 | 2 | 140.00 | 136.00 | -1 | 5,285 | -0.02% |
|
| 2022/12/20 | 0 | 0.00 | 1 | 148.00 | 137.00 | -1 | 5,293 | -0.02% |
|
| 2022/12/19 | 1 | 146.50 | 1 | 149.00 | 146.50 | 0 | 5,304 | 0.00% |
|
| 2022/12/16 | 1 | 147.50 | 0 | 0.00 | 146.00 | 1 | 5,386 | 0.02% |
|
| 2022/12/13 | 1 | 150.00 | 0 | 0.00 | 148.50 | 1 | 5,411 | 0.02% |
|
| 2022/12/12 | 0 | 0.00 | 1 | 151.00 | 150.50 | -1 | 5,371 | -0.02% |
|
| 2022/12/09 | 2 | 151.50 | 1 | 151.00 | 149.50 | 1 | 5,376 | 0.02% |
|
| 2022/12/08 | 1 | 150.00 | 1 | 152.00 | 150.50 | 0 | 5,383 | 0.00% |
|
| 2022/12/07 | 0 | 0.00 | 2 | 152.25 | 151.50 | -2 | 5,378 | -0.04% |
|
| 2022/12/06 | 3 | 158.83 | 0 | 0.00 | 157.50 | 3 | 5,334 | 0.06% |
|
| 2022/12/05 | 2 | 164.50 | 1 | 164.00 | 163.00 | 1 | 5,329 | 0.02% |
|
| 2022/12/02 | 2 | 164.25 | 3 | 164.00 | 164.50 | -1 | 5,278 | -0.02% |
|
| 2022/12/01 | 1 | 160.00 | 2 | 163.25 | 162.50 | -1 | 5,249 | -0.02% |
|
| 2022/11/29 | 1 | 154.00 | 1 | 155.50 | 155.00 | 0 | 5,224 | 0.00% |
|
| 2022/11/25 | 1 | 161.50 | 2 | 159.75 | 158.50 | -1 | 5,388 | -0.02% |
|
| 2022/11/24 | 4 | 160.50 | 3 | 161.50 | 162.50 | 1 | 5,463 | 0.02% |
|
| 2022/11/23 | 0 | 0.00 | 1 | 156.50 | 157.00 | -1 | 5,314 | -0.02% |
|
| 2022/11/21 | 1 | 153.00 | 2 | 155.00 | 152.50 | -1 | 5,329 | -0.02% |
|
| 2022/11/18 | 4 | 157.00 | 1 | 159.00 | 156.00 | 3 | 5,325 | 0.06% |
|
| 2022/11/17 | 0 | 0.00 | 1 | 157.00 | 158.00 | -1 | 5,309 | -0.02% |
|
| 2022/11/16 | 1 | 151.00 | 0 | 0.00 | 156.00 | 1 | 5,273 | 0.02% |
|
| 2022/11/14 | 1 | 148.00 | 1.2 | 149.52 | 152.00 | -0.2 | 5,180 | 0.00% |
|
| 2022/11/11 | 1 | 150.00 | 1 | 152.00 | 146.50 | 0 | 5,134 | 0.00% |
|
| 2022/11/09 | 2 | 138.00 | 3 | 139.50 | 141.00 | -1 | 4,990 | -0.02% |
|
| 2022/11/08 | 2 | 134.00 | 2 | 133.00 | 134.00 | 0 | 4,925 | 0.00% |
|
| 2022/11/04 | 2 | 127.25 | 0 | 0.00 | 128.50 | 2 | 4,849 | 0.04% |
|
| 2022/11/02 | 3 | 124.17 | 2 | 126.50 | 126.50 | 1 | 4,750 | 0.02% |
|
| 2022/11/01 | 2 | 123.75 | 1 | 124.00 | 124.00 | 1 | 4,722 | 0.02% |
|
| 2022/10/31 | 2 | 114.25 | 5 | 118.70 | 122.00 | -3 | 4,630 | -0.06% |
|
| 2022/10/28 | 9 | 111.22 | 8 | 111.75 | 114.00 | 1 | 4,484 | 0.02% |
|
| 2022/10/27 | 1 | 117.50 | 0 | 0.00 | 117.00 | 1 | 4,318 | 0.02% |
|
| 2022/10/26 | 4 | 114.50 | 8 | 114.38 | 115.00 | -4 | 4,321 | -0.09% |
|
| 2022/10/25 | 5 | 117.30 | 1 | 114.50 | 115.00 | 4 | 4,258 | 0.09% |
|
| 2022/10/24 | 1 | 124.50 | 0 | 0.00 | 125.00 | 1 | 4,231 | 0.02% |
|
| 2022/10/20 | 1 | 122.50 | 3 | 122.83 | 123.00 | -2 | 4,460 | -0.04% |
|
| 2022/10/19 | 1 | 129.00 | 4 | 129.00 | 127.00 | -3 | 4,490 | -0.07% |
|
| 2022/10/18 | 4 | 126.88 | 2 | 128.50 | 128.00 | 2 | 4,502 | 0.04% |
|
| 2022/10/17 | 1 | 125.50 | 0 | 0.00 | 131.50 | 1 | 4,413 | 0.02% |
|
| 2022/10/14 | 2 | 126.50 | 0 | 0.00 | 128.50 | 2 | 4,445 | 0.04% |
|
| 2022/10/13 | 1 | 123.00 | 6 | 124.50 | 123.00 | -5 | 4,393 | -0.11% |
|
| 2022/10/12 | 4 | 120.50 | 0 | 0.00 | 122.00 | 4 | 4,339 | 0.09% |
|
| 2022/10/11 | 0 | 122.00 | 0 | 0.00 | 119.00 | 0 | 4,282 | 0.00% |
|
| 2022/10/07 | 2 | 127.75 | 3 | 126.50 | 127.00 | -1 | 4,233 | -0.02% |
|
| 2022/10/06 | 4 | 133.38 | 8 | 132.50 | 131.50 | -4 | 4,182 | -0.10% |
|
| 2022/10/05 | 2 | 140.00 | 3 | 137.33 | 140.00 | -1 | 3,972 | -0.03% |
|
| 2022/10/04 | 3 | 127.83 | 1 | 128.00 | 127.50 | 2 | 3,964 | 0.05% |
|
| 2022/10/03 | 1 | 123.50 | 0 | 0.00 | 123.50 | 1 | 3,958 | 0.03% |
|
| 2022/09/29 | 1 | 123.56 | 3 | 127.50 | 123.00 | -2 | 3,916 | -0.05% |
|
| 2022/09/28 | 1 | 130.47 | 1 | 126.00 | 126.00 | 0 | 3,929 | 0.00% |
|
| 2022/09/26 | 2 | 137.00 | 0 | 0.00 | 135.50 | 2 | 3,919 | 0.05% |
|
| 2022/09/23 | 2 | 140.50 | 2 | 143.00 | 144.00 | 0 | 3,936 | 0.00% |
|
| 2022/09/22 | 7 | 149.07 | 1 | 145.50 | 146.00 | 6 | 3,865 | 0.16% |
|
| 2022/09/20 | 1 | 155.50 | 0 | 0.00 | 156.50 | 1 | 3,785 | 0.03% |
|
| 2022/09/16 | 2 | 160.00 | 0 | 0.00 | 159.50 | 2 | 3,808 | 0.05% |
|
| 2022/09/13 | 0.2 | 166.50 | 0 | 0.00 | 165.50 | 0.2 | 3,825 | 0.01% |
|
| 2022/09/12 | 0 | 0.00 | 2 | 167.00 | 166.00 | -2 | 3,850 | -0.05% |
|
| 2022/09/08 | 0 | 0.00 | 2 | 163.00 | 163.00 | -2 | 3,871 | -0.05% |
|
| 2022/09/06 | 2 | 161.00 | 1 | 163.00 | 160.50 | 1 | 3,885 | 0.03% |
|
| 2022/09/05 | 2 | 161.00 | 0 | 0.00 | 161.00 | 2 | 3,918 | 0.05% |
|
| 2022/09/02 | 1 | 162.50 | 0 | 0.00 | 165.00 | 1 | 3,940 | 0.03% |
|
| 2022/09/01 | 3.5 | 171.86 | 1 | 173.00 | 167.00 | 2.5 | 3,896 | 0.06% |
|
| 2022/08/31 | 2 | 171.50 | 2 | 171.00 | 178.50 | 0 | 3,774 | 0.00% |
|
| 2022/08/30 | 2 | 161.50 | 3 | 162.67 | 162.50 | -1 | 3,705 | -0.03% |
|
| 2022/08/23 | 1 | 168.00 | 1 | 171.00 | 170.50 | 0 | 4,178 | 0.00% |
|
| 2022/08/22 | 1 | 172.50 | 1 | 170.00 | 170.00 | 0 | 4,325 | 0.00% |
|
| 2022/08/19 | 0 | 0.00 | 1 | 174.00 | 174.00 | -1 | 4,424 | -0.02% |
|
| 2022/08/18 | 1 | 172.00 | 0 | 0.00 | 170.00 | 1 | 4,416 | 0.02% |
|
| 2022/08/16 | 7 | 177.00 | 0 | 0.00 | 174.00 | 7 | 4,372 | 0.16% |
|
| 2022/08/15 | 3 | 176.33 | 0 | 0.00 | 176.50 | 3 | 4,347 | 0.07% |
|
| 2022/08/11 | 0 | 0.00 | 1 | 169.00 | 167.50 | -1 | 4,296 | -0.02% |
|
| 2022/08/08 | 1 | 160.50 | 1 | 162.00 | 167.00 | 0 | 4,333 | 0.00% |
|
| 2022/08/04 | 1 | 158.50 | 1 | 159.50 | 161.00 | 0 | 4,311 | 0.00% |
|
| 2022/08/02 | 0 | 0.00 | 1 | 156.50 | 158.00 | -1 | 4,251 | -0.02% |
|
| 2022/08/01 | 1 | 155.50 | 1 | 158.00 | 158.50 | 0 | 4,240 | 0.00% |
|
| 2022/07/29 | 1 | 156.00 | 2 | 158.75 | 159.00 | -1 | 4,244 | -0.02% |
|
| 2022/07/28 | 2 | 152.50 | 4 | 156.00 | 157.00 | -2 | 4,189 | -0.05% |
|
| 2022/07/27 | 4 | 152.38 | 0 | 0.00 | 153.00 | 4 | 4,114 | 0.10% |
|
| 2022/07/26 | 3 | 172.48 | 0 | 0.00 | 168.50 | 3 | 3,994 | 0.08% |
|
| 2022/07/25 | 1 | 178.50 | 1 | 182.00 | 179.50 | 0 | 4,059 | 0.00% |
|
| 2022/07/22 | 1 | 185.50 | 0 | 0.00 | 185.00 | 1 | 4,026 | 0.02% |
|
| 2022/07/21 | 1 | 183.50 | 1 | 185.00 | 188.50 | 0 | 4,019 | 0.00% |
|
| 2022/07/19 | 0 | 179.50 | 0 | 0.00 | 179.00 | 0 | 3,951 | 0.00% |
|
| 2022/07/18 | 1 | 177.00 | 1 | 177.00 | 178.00 | 0 | 3,977 | 0.00% |
|
| 2022/07/07 | 0 | 0.00 | 4 | 156.75 | 162.00 | -4 | 3,757 | -0.11% |
|
| 2022/07/06 | 1 | 168.47 | 2 | 163.50 | 161.50 | -1 | 3,713 | -0.03% |
|
| 2022/07/05 | 0 | 0.00 | 1 | 177.00 | 178.00 | -1 | 3,657 | -0.03% |
|
| 2022/07/04 | 0 | 179.00 | 3 | 174.00 | 173.50 | -3 | 3,675 | -0.08% |
|
| 2022/06/23 | 1 | 199.50 | 1 | 202.50 | 200.50 | 0 | 3,808 | 0.00% |
|
| 2022/06/22 | 1 | 202.00 | 1 | 200.50 | 199.50 | 0 | 3,864 | 0.00% |
|
| 2022/06/17 | 1 | 207.50 | 7 | 205.64 | 203.00 | -6 | 3,753 | -0.16% |
|
| 2022/06/14 | 2 | 216.00 | 3 | 210.67 | 218.00 | -1 | 3,700 | -0.03% |
|
| 2022/06/13 | 4 | 216.50 | 1.1 | 216.08 | 215.00 | 2.9 | 3,654 | 0.08% |
|
| 2022/06/10 | 0 | 0.00 | 1 | 227.00 | 228.00 | -1 | 3,624 | -0.03% |
|
| 2022/06/08 | 4.2 | 224.15 | 2.1 | 223.28 | 223.00 | 2.1 | 3,583 | 0.06% |
|
| 2022/06/07 | 3 | 229.17 | 2.2 | 228.34 | 228.00 | 0.9 | 3,544 | 0.02% |
|
| 2022/06/06 | 7.1 | 233.83 | 9.2 | 233.64 | 234.00 | -2.2 | 3,492 | -0.06% |
|
| 2022/06/02 | 3.1 | 223.83 | 2 | 224.25 | 221.00 | 1.1 | 3,334 | 0.03% |
|
| 2022/06/01 | 1 | 231.00 | 1 | 227.50 | 227.00 | 0 | 3,312 | 0.00% |
|
| 2022/05/31 | 6.3 | 224.55 | 11 | 226.64 | 225.00 | -4.7 | 3,214 | -0.14% |
|
| 2022/05/30 | 9.8 | 215.65 | 7.5 | 217.30 | 218.00 | 2.3 | 3,035 | 0.08% |
|
| 2022/05/27 | 1 | 215.00 | 0 | 0.00 | 217.00 | 1 | 2,889 | 0.03% |
|
| 2022/05/26 | 0.2 | 201.75 | 0 | 0.00 | 199.00 | 0.2 | 2,781 | 0.01% |
|
| 2022/05/24 | 0 | 0.00 | 1.2 | 194.83 | 192.00 | -1.2 | 2,796 | -0.04% |
|
| 2022/05/20 | 0.2 | 198.00 | 0 | 0.00 | 200.00 | 0.2 | 2,805 | 0.01% |
|
| 2022/05/19 | 2 | 198.00 | 1 | 199.00 | 198.50 | 1 | 2,822 | 0.04% |
|
| 2022/05/18 | 2 | 206.25 | 1 | 205.00 | 205.50 | 1 | 2,792 | 0.04% |
|
| 2022/05/16 | 2 | 196.00 | 2 | 196.00 | 196.50 | 0 | 2,736 | 0.00% |
|
| 2022/05/13 | 0 | 0.00 | 0.5 | 194.00 | 198.00 | -0.5 | 2,745 | -0.02% |
|
| 2022/05/12 | 0 | 0.00 | 0.5 | 192.14 | 189.00 | -0.5 | 2,816 | -0.02% |
|
| 2022/05/11 | 0 | 0.00 | 1 | 195.50 | 194.00 | -1 | 2,891 | -0.03% |
|
| 2022/05/10 | 0 | 192.50 | 0 | 0.00 | 193.50 | 0 | 2,910 | 0.00% |
|
| 2022/05/06 | 2 | 192.25 | 1 | 192.00 | 198.50 | 1 | 2,896 | 0.03% |
|
| 2022/05/05 | 1 | 195.50 | 5 | 197.70 | 198.50 | -4 | 2,864 | -0.14% |
|
| 2022/05/04 | 3 | 196.00 | 1 | 193.50 | 193.50 | 2 | 2,809 | 0.07% |
|
| 2022/05/03 | 8 | 195.31 | 10 | 195.90 | 195.00 | -2 | 2,752 | -0.07% |
|
| 2022/04/29 | 12 | 201.71 | 4 | 201.38 | 195.50 | 8 | 2,666 | 0.30% |
|
| 2022/04/28 | 1 | 211.50 | 1 | 211.00 | 211.00 | 0 | 2,515 | 0.00% |
|
| 2022/04/27 | 3 | 207.00 | 5 | 211.90 | 214.00 | -2 | 2,511 | -0.08% |
|
| 2022/04/26 | 5 | 217.90 | 6 | 218.17 | 217.00 | -1 | 2,525 | -0.04% |
|
| 2022/04/25 | 1 | 221.01 | 1 | 221.50 | 221.50 | 0 | 2,546 | 0.00% |
|
| 2022/04/22 | 3 | 229.50 | 2 | 228.50 | 226.00 | 1 | 2,586 | 0.04% |
|
| 2022/04/21 | 1 | 231.00 | 2 | 232.45 | 233.00 | -1 | 2,559 | -0.04% |
|
| 2022/04/20 | 4 | 228.00 | 3 | 227.50 | 228.00 | 1 | 2,561 | 0.04% |
|
| 2022/04/19 | 2 | 229.25 | 4 | 231.75 | 228.50 | -2 | 2,616 | -0.08% |
|
| 2022/04/18 | 1.3 | 226.32 | 1 | 228.00 | 226.00 | 0.3 | 2,646 | 0.01% |
|
| 2022/04/15 | 0.1 | 229.50 | 0 | 0.00 | 230.00 | 0.1 | 2,669 | 0.00% |
|
| 2022/04/14 | 5.1 | 232.30 | 0 | 0.00 | 230.00 | 5.1 | 2,728 | 0.19% |
|
| 2022/04/12 | 0 | 233.50 | 1 | 231.00 | 231.00 | -1 | 2,835 | -0.04% |
|
| 2022/04/11 | 0.5 | 237.27 | 2.1 | 233.05 | 233.00 | -1.6 | 2,837 | -0.06% |
|
| 2022/04/08 | 1 | 244.49 | 1 | 241.50 | 240.50 | 0 | 2,810 | 0.00% |
|
| 2022/04/07 | 2 | 246.51 | 3 | 246.33 | 243.00 | -1 | 2,792 | -0.04% |
|
| 2022/04/01 | 3 | 257.83 | 3 | 259.50 | 263.00 | 0 | 2,668 | 0.00% |
|
| 2022/03/31 | 1 | 267.49 | 1 | 266.00 | 266.00 | 0 | 2,618 | 0.00% |
|
| 2022/03/30 | 8 | 269.75 | 3 | 269.33 | 271.50 | 5 | 2,593 | 0.19% |
|
| 2022/03/29 | 1 | 278.00 | 1 | 282.00 | 282.00 | 0 | 2,519 | 0.00% |
|
| 2022/03/28 | 2 | 273.75 | 2 | 275.75 | 276.50 | 0 | 2,536 | 0.00% |
|
| 2022/03/25 | 6 | 283.00 | 3 | 283.17 | 280.50 | 3 | 2,552 | 0.12% |
|
| 2022/03/24 | 1 | 288.00 | 1 | 292.50 | 293.00 | 0 | 2,506 | 0.00% |
|
| 2022/03/23 | 0 | 0.00 | 1 | 293.00 | 292.50 | -1 | 2,546 | -0.04% |
|
| 2022/03/22 | 1 | 292.50 | 0 | 0.00 | 292.50 | 1 | 2,582 | 0.04% |
|
| 2022/03/17 | 0.5 | 294.00 | 0 | 0.00 | 296.50 | 0.5 | 2,857 | 0.02% |
|
| 2022/03/15 | 1 | 291.49 | 1 | 285.00 | 285.50 | 0 | 3,040 | 0.00% |
|
| 2022/03/14 | 1 | 290.50 | 1 | 287.00 | 289.00 | 0 | 3,050 | 0.00% |
|
| 2022/03/11 | 1 | 291.50 | 1 | 288.50 | 290.50 | 0 | 3,074 | 0.00% |
|
| 2022/03/10 | 1 | 297.00 | 1 | 296.00 | 295.50 | 0 | 3,066 | 0.00% |
|
| 2022/03/09 | 1 | 289.50 | 1 | 286.50 | 286.50 | 0 | 3,078 | 0.00% |
|
| 2022/03/08 | 0 | 292.00 | 1 | 295.00 | 286.00 | -1 | 3,107 | -0.03% |
|
| 2022/03/07 | 2 | 293.00 | 2 | 293.25 | 292.50 | 0 | 3,105 | 0.00% |
|
| 2022/03/04 | 0 | 305.62 | 1 | 303.50 | 303.00 | -1 | 3,178 | -0.03% |
|
| 2022/03/03 | 2 | 311.00 | 2 | 311.25 | 310.50 | 0 | 3,325 | 0.00% |
|
| 2022/03/01 | 1 | 306.00 | 2 | 307.25 | 308.00 | -1 | 3,340 | -0.03% |
|
| 2022/02/25 | 1 | 305.00 | 1 | 304.00 | 302.00 | 0 | 3,351 | 0.00% |
|
| 2022/02/24 | 1 | 306.00 | 2 | 304.25 | 302.50 | -1 | 3,345 | -0.03% |
|
| 2022/02/23 | 1 | 308.50 | 1 | 311.50 | 310.50 | 0 | 3,342 | 0.00% |
|
| 2022/02/22 | 2 | 311.98 | 1 | 310.00 | 310.00 | 1 | 3,353 | 0.03% |
|
| 2022/02/21 | 1 | 312.00 | 1 | 316.00 | 321.00 | 0 | 3,347 | 0.00% |
|
| 2022/02/18 | 1 | 312.59 | 1 | 315.00 | 316.00 | 0 | 3,386 | 0.00% |
|
| 2022/02/17 | 1 | 315.00 | 1 | 319.00 | 318.00 | 0 | 3,428 | 0.00% |
|
| 2022/02/16 | 1 | 314.00 | 1 | 316.00 | 316.00 | 0 | 3,422 | 0.00% |
|
| 2022/02/15 | 1 | 307.50 | 0 | 0.00 | 308.00 | 1 | 3,405 | 0.03% |
|
| 2022/02/14 | 5 | 307.20 | 5 | 309.10 | 312.50 | 0 | 3,376 | 0.00% |
|
| 2022/02/11 | 9 | 329.38 | 3 | 320.00 | 320.00 | 6 | 3,274 | 0.18% |
|
| 2022/02/10 | 2 | 337.25 | 3 | 339.83 | 341.00 | -1 | 3,178 | -0.03% |
|
| 2022/02/09 | 2 | 337.50 | 1 | 344.00 | 344.00 | 1 | 3,185 | 0.03% |
|
| 2022/02/08 | 1 | 341.50 | 2 | 342.75 | 343.00 | -1 | 3,174 | -0.03% |
|
| 2022/02/07 | 0 | 335.00 | 1 | 334.50 | 335.50 | -1 | 3,219 | -0.03% |
|
| 2022/01/26 | 1 | 335.01 | 0 | 0.00 | 335.50 | 1 | 3,278 | 0.03% |
|
| 2022/01/25 | 1 | 340.00 | 1 | 343.50 | 336.00 | 0 | 3,345 | 0.00% |
|
| 2022/01/24 | 1 | 330.50 | 1 | 342.50 | 343.50 | 0 | 3,423 | 0.00% |
|
| 2022/01/21 | 2 | 337.50 | 2 | 339.75 | 338.50 | 0 | 3,748 | 0.00% |
|
| 2022/01/20 | 1 | 336.50 | 3 | 340.00 | 340.00 | -2 | 3,771 | -0.05% |
|
| 2022/01/19 | 3 | 337.83 | 1 | 332.50 | 333.00 | 2 | 3,853 | 0.05% |
|
| 2022/01/18 | 1 | 348.00 | 1 | 347.00 | 344.50 | 0 | 3,822 | 0.00% |
|
| 2022/01/17 | 2 | 331.76 | 3 | 336.50 | 340.50 | -1 | 3,781 | -0.03% |
|
| 2022/01/14 | 2 | 331.50 | 2 | 332.75 | 331.00 | 0 | 3,745 | 0.00% |
|
| 2022/01/13 | 0 | 335.50 | 2 | 338.50 | 336.00 | -2 | 3,734 | -0.05% |
|
| 2022/01/12 | 7 | 335.07 | 4 | 335.75 | 337.00 | 3 | 3,739 | 0.08% |
|
| 2022/01/11 | 3 | 347.50 | 2 | 347.50 | 343.00 | 1 | 3,665 | 0.03% |
|
| 2022/01/10 | 0 | 354.00 | 0 | 0.00 | 354.50 | 0 | 3,617 | 0.00% |
|
| 2022/01/07 | 5.1 | 359.76 | 2 | 355.75 | 355.00 | 3.1 | 3,593 | 0.09% |
|
| 2022/01/06 | 3.1 | 376.78 | 0 | 0.00 | 375.00 | 3.1 | 3,528 | 0.09% |
|
| 2022/01/05 | 0 | 0.00 | 1 | 386.00 | 385.50 | -1 | 3,486 | -0.03% |
|
| 2022/01/03 | 2 | 376.00 | 1 | 372.50 | 372.00 | 1 | 3,396 | 0.03% |
|
| 2021/12/29 | 0 | 372.50 | 0 | 0.00 | 371.00 | 0 | 3,393 | 0.00% |
|
| 2021/12/28 | 0 | 0.00 | 1 | 374.50 | 371.50 | -1 | 3,407 | -0.03% |
|
| 2021/12/24 | 1 | 371.50 | 0 | 0.00 | 370.00 | 1 | 3,423 | 0.03% |
|
| 2021/12/23 | 0 | 375.50 | 0 | 0.00 | 372.50 | 0 | 3,422 | 0.00% |
|
| 2021/12/21 | 0 | 0.00 | 0.1 | 372.00 | 380.00 | -0.1 | 3,471 | 0.00% |
|
| 2021/12/20 | 0 | 0.00 | 1 | 366.00 | 367.00 | -1 | 3,446 | -0.03% |
|
| 2021/12/17 | 0 | 377.00 | 3 | 378.00 | 376.00 | -3 | 3,419 | -0.09% |
|
| 2021/12/16 | 1 | 384.00 | 4 | 383.38 | 383.00 | -3 | 3,391 | -0.09% |
|
| 2021/12/15 | 13 | 385.50 | 10 | 384.50 | 380.50 | 3 | 3,368 | 0.09% |
|
| 2021/12/14 | 3 | 382.17 | 3 | 383.33 | 385.00 | 0 | 3,329 | 0.00% |
|
| 2021/12/13 | 2 | 387.50 | 3 | 389.17 | 382.50 | -1 | 3,263 | -0.03% |
|
| 2021/12/10 | 2 | 370.50 | 1 | 372.00 | 374.00 | 1 | 3,130 | 0.03% |
|
| 2021/12/09 | 0 | 0.00 | 1 | 370.00 | 377.00 | -1 | 3,055 | -0.03% |
|
| 2021/12/07 | 1 | 358.50 | 0.1 | 361.00 | 362.00 | 1 | 2,961 | 0.03% |
|
| 2021/12/02 | 1 | 347.00 | 1 | 352.00 | 352.00 | 0 | 3,000 | 0.00% |
|
| 2021/12/01 | 1 | 358.00 | 0 | 0.00 | 358.00 | 1 | 3,036 | 0.03% |
|
| 2021/11/30 | 1 | 365.00 | 1 | 367.00 | 362.50 | 0 | 3,072 | 0.00% |
|
| 2021/11/29 | 2 | 361.50 | 7 | 363.21 | 364.50 | -5 | 3,017 | -0.17% |
|
| 2021/11/26 | 1 | 341.00 | 1 | 350.00 | 340.50 | 0 | 2,913 | 0.00% |
|
| 2021/11/25 | 2 | 352.75 | 1 | 353.00 | 351.00 | 1 | 2,917 | 0.03% |
|
| 2021/11/24 | 2 | 360.00 | 2 | 361.75 | 356.00 | 0 | 2,905 | 0.00% |
|
| 2021/11/23 | 1 | 354.00 | 1 | 353.50 | 353.50 | 0 | 2,883 | 0.00% |
|
| 2021/11/22 | 1 | 358.00 | 3 | 357.33 | 356.00 | -2 | 2,874 | -0.07% |
|
| 2021/11/19 | 1 | 352.50 | 0 | 0.00 | 351.50 | 1 | 2,886 | 0.03% |
|
| 2021/11/18 | 4 | 353.25 | 0 | 0.00 | 352.50 | 4 | 2,902 | 0.14% |
|
| 2021/11/17 | 2 | 366.75 | 1 | 367.00 | 361.00 | 1 | 2,905 | 0.03% |
|
| 2021/11/16 | 1 | 361.00 | 4 | 358.50 | 357.50 | -3 | 2,909 | -0.10% |
|
| 2021/11/15 | 3 | 353.50 | 1 | 355.50 | 352.00 | 2 | 2,900 | 0.07% |
|
| 2021/11/10 | 1 | 349.00 | 0 | 0.00 | 350.50 | 1 | 2,968 | 0.03% |
|
| 2021/11/08 | 2 | 348.25 | 0 | 0.00 | 347.00 | 2 | 3,013 | 0.07% |
|
| 2021/11/05 | 0 | 0.00 | 2 | 353.50 | 356.00 | -2 | 2,990 | -0.07% |
|
| 2021/11/04 | 4 | 352.75 | 1 | 351.00 | 354.00 | 3 | 2,994 | 0.10% |
|
| 2021/11/03 | 0 | 0.00 | 3 | 356.67 | 358.00 | -3 | 2,962 | -0.10% |
|
| 2021/11/02 | 2 | 344.25 | 0 | 346.00 | 346.50 | 2 | 2,937 | 0.07% |
|
| 2021/11/01 | 2 | 357.50 | 1 | 355.50 | 358.50 | 1 | 2,913 | 0.03% |
|
| 2021/10/29 | 0 | 0.00 | 9.1 | 354.48 | 357.50 | -9.1 | 2,823 | -0.32% |
|
| 2021/10/28 | 1 | 333.00 | 0 | 0.00 | 325.00 | 1 | 2,515 | 0.04% |
|
| 2021/10/27 | 0 | 324.50 | 9 | 323.11 | 329.00 | -9 | 2,537 | -0.35% |
|
| 2021/10/13 | 1 | 295.50 | 0 | 0.00 | 295.50 | 1 | 2,955 | 0.03% |
|
| 2021/10/07 | 0 | 0.00 | 2 | 312.25 | 311.50 | -2 | 3,154 | -0.06% |
|
| 2021/10/06 | 1 | 303.00 | 0 | 0.00 | 301.00 | 1 | 3,220 | 0.03% |
|
| 2021/10/04 | 1 | 296.00 | 2 | 303.50 | 297.00 | -1 | 3,320 | -0.03% |
|
| 2021/10/01 | 1 | 305.50 | 0 | 0.00 | 303.50 | 1 | 3,343 | 0.03% |
|
| 2021/09/29 | 3 | 303.50 | 0.2 | 312.50 | 301.50 | 2.8 | 3,393 | 0.08% |
|
| 2021/09/23 | 0 | 0.00 | 1 | 319.50 | 319.50 | -1 | 3,487 | -0.03% |
|
| 2021/09/17 | 2 | 321.50 | 3 | 324.50 | 323.50 | -1 | 3,712 | -0.03% |
|
| 2021/09/15 | 3 | 316.33 | 0 | 0.00 | 316.00 | 3 | 3,745 | 0.08% |
|
| 2021/09/14 | 0 | 0.00 | 2 | 321.75 | 320.50 | -2 | 3,785 | -0.05% |
|
| 2021/09/13 | 9 | 321.17 | 0 | 0.00 | 319.00 | 9 | 3,835 | 0.23% |
|
| 2021/09/09 | 0 | 0.00 | 1 | 325.50 | 327.50 | -1 | 3,861 | -0.03% |
|
| 2021/09/08 | 5 | 328.70 | 0 | 0.00 | 326.50 | 5 | 3,895 | 0.13% |
|
| 2021/09/07 | 0 | 0.00 | 1.2 | 353.16 | 339.00 | -1.2 | 3,929 | -0.03% |
|
| 2021/09/06 | 0 | 0.00 | 3 | 356.17 | 355.00 | -3 | 3,984 | -0.08% |
|
| 2021/09/03 | 0 | 0.00 | 6 | 351.08 | 351.00 | -6 | 4,103 | -0.15% |
|
| 2021/09/02 | 1 | 340.00 | 1 | 342.49 | 340.00 | 0 | 4,294 | 0.00% |
|
| 2021/09/01 | 1 | 341.00 | 11 | 340.63 | 344.00 | -10 | 4,272 | -0.23% |
|
| 2021/08/31 | 0.2 | 330.50 | 0 | 0.00 | 330.50 | 0.2 | 4,243 | 0.00% |
|
| 2021/08/27 | 0 | 326.50 | 0 | 0.00 | 325.00 | 0 | 4,231 | 0.00% |
|
| 2021/08/25 | 1 | 321.50 | 0 | 0.00 | 328.00 | 1 | 4,264 | 0.02% |
|
| 2021/08/24 | 3 | 319.33 | 2 | 326.00 | 319.50 | 1 | 4,280 | 0.02% |
|
| 2021/08/23 | 3 | 315.17 | 2 | 319.25 | 321.00 | 1 | 4,264 | 0.02% |
|
| 2021/08/20 | 10.1 | 314.69 | 2 | 321.00 | 310.00 | 8.1 | 4,262 | 0.19% |
|
| 2021/08/18 | 0 | 0.00 | 1 | 327.00 | 328.00 | -1 | 4,304 | -0.02% |
|
| 2021/08/17 | 4 | 324.88 | 3 | 321.17 | 319.50 | 1 | 4,320 | 0.02% |
|
| 2021/08/16 | 1 | 326.45 | 0 | 0.00 | 321.00 | 1 | 4,328 | 0.02% |
|
| 2021/08/13 | 3 | 335.49 | 2 | 334.00 | 331.50 | 1 | 4,375 | 0.02% |
|
| 2021/08/12 | 2 | 343.50 | 1 | 344.50 | 343.50 | 1 | 4,419 | 0.02% |
|
| 2021/08/10 | 4 | 339.63 | 4 | 340.13 | 337.00 | 0 | 4,482 | 0.00% |
|
| 2021/08/09 | 6.1 | 341.49 | 4 | 341.88 | 338.00 | 2.1 | 4,528 | 0.05% |
|
| 2021/08/06 | 3 | 348.17 | 3 | 350.67 | 348.50 | 0 | 4,603 | 0.00% |
|
| 2021/08/05 | 4 | 345.00 | 2 | 344.02 | 350.00 | 2 | 4,629 | 0.04% |
|
| 2021/08/04 | 0 | 340.00 | 0 | 0.00 | 337.00 | 0 | 4,707 | 0.00% |
|
| 2021/08/03 | 1 | 338.00 | 1 | 336.00 | 336.50 | 0 | 4,743 | 0.00% |
|
| 2021/08/02 | 0 | 340.50 | 0 | 0.00 | 338.50 | 0 | 4,717 | 0.00% |
|
| 2021/07/30 | 1 | 360.00 | 0 | 354.00 | 346.00 | 1 | 4,676 | 0.02% |
|
| 2021/07/29 | 1 | 346.50 | 0 | 0.00 | 347.50 | 1 | 4,532 | 0.02% |
|
| 2021/07/28 | 2.1 | 339.43 | 1 | 345.00 | 344.50 | 1.1 | 4,562 | 0.02% |
|
| 2021/07/27 | 1 | 362.00 | 1 | 358.00 | 356.00 | 0 | 4,648 | 0.00% |
|
| 2021/07/26 | 2 | 363.75 | 1 | 363.00 | 363.00 | 1 | 4,752 | 0.02% |
|
| 2021/07/22 | 1 | 373.50 | 0 | 0.00 | 372.50 | 1 | 4,756 | 0.02% |
|
| 2021/07/21 | 0 | 0.00 | 0 | 379.50 | 376.00 | 0 | 4,725 | 0.00% |
|
| 2021/07/20 | 3 | 378.67 | 1 | 381.50 | 375.00 | 2 | 4,741 | 0.04% |
|
| 2021/07/19 | 1 | 382.00 | 0 | 0.00 | 381.50 | 1 | 4,715 | 0.02% |
|
| 2021/07/15 | 1 | 392.00 | 4 | 396.88 | 392.50 | -3 | 4,731 | -0.06% |
|
| 2021/07/14 | 0 | 0.00 | 6 | 390.50 | 395.00 | -6 | 4,677 | -0.13% |
|
| 2021/07/13 | 0 | 0.00 | 1 | 389.50 | 381.00 | -1 | 4,599 | -0.02% |
|
| 2021/07/12 | 2 | 377.00 | 9 | 379.22 | 381.00 | -7 | 4,558 | -0.15% |
|
| 2021/07/09 | 1 | 363.00 | 0 | 0.00 | 370.00 | 1 | 4,501 | 0.02% |
|
| 2021/07/08 | 0.1 | 372.50 | 0 | 0.00 | 370.00 | 0.1 | 4,514 | 0.00% |
|
| 2021/07/06 | 2.1 | 381.62 | 0 | 0.00 | 376.00 | 2.1 | 4,489 | 0.05% |
|
| 2021/07/05 | 0 | 0.00 | 3 | 383.50 | 382.00 | -3 | 4,512 | -0.07% |
|
| 2021/07/02 | 1 | 363.50 | 0 | 0.00 | 374.50 | 1 | 4,491 | 0.02% |
|
| 2021/06/30 | 4 | 376.75 | 0 | 0.00 | 375.00 | 4 | 4,535 | 0.09% |
|
| 2021/06/29 | 4 | 381.13 | 5 | 380.80 | 375.00 | -1 | 4,487 | -0.02% |
|
| 2021/06/28 | 2 | 370.75 | 4 | 376.63 | 380.00 | -2 | 4,418 | -0.05% |
|
| 2021/06/25 | 3 | 365.00 | 0 | 0.00 | 364.00 | 3 | 4,310 | 0.07% |
|
| 2021/06/24 | 1 | 374.50 | 2 | 371.75 | 366.00 | -1 | 4,362 | -0.02% |
|
| 2021/06/23 | 0 | 0.00 | 2 | 373.25 | 373.50 | -2 | 4,387 | -0.05% |
|
| 2021/06/22 | 4 | 370.75 | 3 | 371.83 | 368.00 | 1 | 4,348 | 0.02% |
|
| 2021/06/21 | 1 | 360.00 | 1 | 365.00 | 363.00 | 0 | 4,326 | 0.00% |
|
| 2021/06/18 | 1 | 374.00 | 1 | 367.00 | 364.00 | 0 | 4,329 | 0.00% |
|
| 2021/06/17 | 0.2 | 365.50 | 0 | 0.00 | 369.00 | 0.2 | 4,306 | 0.00% |
|
| 2021/06/16 | 2 | 370.75 | 1.1 | 370.95 | 364.50 | 0.9 | 4,289 | 0.02% |
|
| 2021/06/15 | 3 | 371.17 | 1 | 372.00 | 376.00 | 2 | 4,251 | 0.05% |
|
| 2021/06/11 | 5 | 370.20 | 7 | 370.64 | 373.50 | -2 | 4,181 | -0.05% |
|
| 2021/06/10 | 17.1 | 352.89 | 5 | 343.90 | 358.00 | 12.1 | 4,006 | 0.30% |
|
| 2021/06/09 | 7 | 334.07 | 4 | 332.75 | 332.00 | 3 | 3,776 | 0.08% |
|
| 2021/06/08 | 3 | 329.00 | 3 | 329.67 | 330.00 | 0 | 3,876 | 0.00% |
|
| 2021/06/04 | 0 | 0.00 | 2 | 325.00 | 326.50 | -2 | 3,909 | -0.05% |
|
| 2021/06/03 | 1 | 327.00 | 0 | 0.00 | 327.00 | 1 | 3,992 | 0.03% |
|
| 2021/06/02 | 2 | 320.25 | 1 | 325.50 | 320.00 | 1 | 4,071 | 0.02% |
|
| 2021/05/31 | 1 | 328.00 | 1 | 326.50 | 326.00 | 0 | 4,147 | 0.00% |
|
| 2021/05/28 | 0 | 0.00 | 2 | 325.50 | 326.00 | -2 | 4,201 | -0.05% |
|
| 2021/05/27 | 2 | 320.00 | 2 | 321.50 | 321.00 | 0 | 4,277 | 0.00% |
|
| 2021/05/26 | 2 | 325.25 | 0 | 0.00 | 323.00 | 2 | 4,298 | 0.05% |
|
| 2021/05/25 | 0 | 0.00 | 4 | 324.00 | 328.00 | -4 | 4,318 | -0.09% |
|
| 2021/05/24 | 0 | 0.00 | 1 | 311.00 | 312.50 | -1 | 4,372 | -0.02% |
|
| 2021/05/21 | 0 | 0.00 | 1 | 310.00 | 307.50 | -1 | 4,449 | -0.02% |
|
| 2021/05/20 | 3 | 301.67 | 1 | 304.00 | 299.00 | 2 | 4,524 | 0.04% |
|
| 2021/05/19 | 0 | 0.00 | 3 | 315.00 | 314.00 | -3 | 4,618 | -0.06% |
|
| 2021/05/18 | 0 | 0.00 | 1 | 315.00 | 314.00 | -1 | 4,656 | -0.02% |
|
| 2021/05/17 | 14 | 299.71 | 17 | 295.21 | 300.00 | -3 | 4,788 | -0.06% |
|
| 2021/05/14 | 6.1 | 305.46 | 1 | 301.50 | 302.50 | 5.1 | 4,979 | 0.10% |
|
| 2021/05/13 | 1 | 323.00 | 0 | 0.00 | 322.50 | 1 | 5,298 | 0.02% |
|
| 2021/05/12 | 0 | 0.00 | 14 | 319.18 | 328.50 | -14 | 5,329 | -0.26% |
|
| 2021/05/11 | 2 | 320.75 | 2 | 326.50 | 322.50 | 0 | 5,286 | 0.00% |
|
| 2021/05/07 | 2 | 337.50 | 2 | 337.50 | 337.50 | 0 | 5,327 | 0.00% |
|
| 2021/05/06 | 1 | 323.00 | 0 | 0.00 | 326.00 | 1 | 5,365 | 0.02% |
|
| 2021/05/05 | 1 | 331.00 | 2 | 334.75 | 326.00 | -1 | 5,423 | -0.02% |
|
| 2021/05/04 | 5 | 332.61 | 0 | 0.00 | 322.00 | 5 | 5,473 | 0.09% |
|
| 2021/05/03 | 3 | 336.33 | 3 | 350.83 | 350.00 | 0 | 5,365 | 0.00% |
|
| 2021/04/29 | 1 | 367.50 | 1 | 366.55 | 366.50 | 0 | 5,312 | 0.00% |
|
| 2021/04/28 | 2 | 366.02 | 0 | 0.00 | 365.00 | 2 | 5,387 | 0.04% |
|
| 2021/04/27 | 1 | 371.00 | 0 | 0.00 | 370.50 | 1 | 5,591 | 0.02% |
|
| 2021/04/22 | 2 | 367.50 | 1 | 369.00 | 367.50 | 1 | 5,873 | 0.02% |
|
| 2021/04/21 | 2 | 372.54 | 0 | 0.00 | 371.50 | 2 | 6,144 | 0.03% |
|
| 2021/04/20 | 0.3 | 379.33 | 0 | 0.00 | 381.00 | 0.3 | 6,408 | 0.00% |
|
| 2021/04/15 | 1.2 | 369.92 | 0.2 | 375.00 | 376.50 | 1.1 | 6,849 | 0.02% |
|
| 2021/04/14 | 0 | 0.00 | 1 | 369.00 | 369.50 | -1 | 7,039 | -0.01% |
|
| 2021/04/13 | 0.1 | 378.04 | 2 | 375.00 | 375.50 | -1.9 | 7,131 | -0.03% |
|
| 2021/04/12 | 0 | 0.00 | 1 | 380.01 | 381.50 | -1 | 7,168 | -0.01% |
|
| 2021/04/09 | 1.5 | 380.07 | 2 | 383.00 | 379.00 | -0.5 | 7,375 | -0.01% |
|
| 2021/04/08 | 1 | 385.50 | 0 | 0.00 | 385.50 | 1 | 7,377 | 0.01% |
|
| 2021/04/07 | 2 | 383.75 | 1.1 | 386.36 | 384.50 | 0.9 | 7,368 | 0.01% |
|
| 2021/04/06 | 2.2 | 391.36 | 0 | 0.00 | 390.00 | 2.2 | 7,314 | 0.03% |
|
| 2021/04/01 | 1.1 | 389.73 | 0 | 0.00 | 389.50 | 1.1 | 7,298 | 0.02% |
|
| 2021/03/31 | 2 | 394.00 | 0 | 0.00 | 391.00 | 2 | 7,273 | 0.03% |
|
| 2021/03/30 | 1 | 390.00 | 0 | 0.00 | 395.00 | 1 | 7,251 | 0.01% |
|
| 2021/03/25 | 0 | 0.00 | 3 | 383.00 | 386.00 | -3 | 7,131 | -0.04% |
|
| 2021/03/24 | 0 | 0.00 | 1 | 388.50 | 384.00 | -1 | 7,141 | -0.01% |
|
| 2021/03/19 | 0 | 0.00 | 1 | 380.00 | 380.00 | -1 | 7,152 | -0.01% |
|
| 2021/03/18 | 0 | 387.50 | 0 | 0.00 | 384.50 | 0 | 7,251 | 0.00% |
|
| 2021/03/16 | 0 | 0.00 | 1 | 389.50 | 389.50 | -1 | 7,354 | -0.01% |
|
| 2021/03/15 | 0 | 0.00 | 1 | 389.10 | 392.00 | -1 | 7,417 | -0.01% |
|
| 2021/03/12 | 4 | 396.50 | 3 | 396.17 | 393.50 | 1 | 7,427 | 0.01% |
|
| 2021/03/11 | 1 | 385.50 | 1 | 386.50 | 386.50 | 0 | 7,369 | 0.00% |
|
| 2021/03/10 | 1 | 380.52 | 3 | 380.50 | 381.00 | -2 | 7,382 | -0.03% |
|
| 2021/03/09 | 4 | 374.00 | 2 | 377.50 | 375.50 | 2 | 7,422 | 0.03% |
|
| 2021/03/08 | 0 | 0.00 | 2.1 | 383.43 | 380.00 | -2.1 | 7,506 | -0.03% |
|
| 2021/03/05 | 4 | 368.49 | 3 | 365.17 | 371.00 | 1 | 7,430 | 0.01% |
|
| 2021/03/04 | 2.2 | 367.48 | 2 | 371.50 | 369.00 | 0.2 | 7,423 | 0.00% |
|
| 2021/03/03 | 2 | 376.00 | 2 | 372.50 | 380.50 | 0 | 7,351 | 0.00% |
|
| 2021/03/02 | 2.2 | 374.80 | 2 | 375.50 | 371.50 | 0.2 | 7,307 | 0.00% |
|
| 2021/02/26 | 2.1 | 382.54 | 1 | 386.00 | 380.50 | 1.1 | 7,252 | 0.01% |
|
| 2021/02/25 | 6.1 | 398.52 | 3.1 | 396.30 | 393.00 | 3.1 | 7,230 | 0.04% |
|
| 2021/02/24 | 2 | 402.25 | 1.2 | 403.75 | 400.50 | 0.8 | 7,278 | 0.01% |
|
| 2021/02/23 | 1.2 | 405.57 | 3 | 411.67 | 406.50 | -1.9 | 7,217 | -0.03% |
|
| 2021/02/22 | 4 | 414.00 | 2 | 412.75 | 413.50 | 2 | 7,196 | 0.03% |
|
| 2021/02/19 | 2 | 393.25 | 2 | 390.00 | 398.00 | 0 | 7,124 | 0.00% |
|
| 2021/02/18 | 3 | 380.67 | 0 | 0.00 | 381.00 | 3 | 7,100 | 0.04% |
|
| 2021/02/17 | 4 | 379.50 | 3 | 385.00 | 379.50 | 1 | 7,226 | 0.01% |
|
| 2021/02/05 | 5 | 373.00 | 3 | 370.50 | 370.50 | 2 | 7,066 | 0.03% |
|
| 2021/02/04 | 6.3 | 389.42 | 2 | 391.25 | 388.00 | 4.3 | 6,827 | 0.06% |
|
| 2021/02/03 | 11 | 435.91 | 12 | 431.58 | 425.50 | -1 | 6,458 | -0.02% |
|
| 2021/02/02 | 18 | 435.69 | 13 | 433.54 | 434.50 | 5 | 6,391 | 0.08% |
|
| 2021/02/01 | 5 | 416.30 | 6 | 418.25 | 420.50 | -1 | 6,381 | -0.02% |
|
| 2021/01/29 | 1 | 421.50 | 1 | 423.00 | 414.00 | 0 | 6,363 | 0.00% |
|
| 2021/01/28 | 3.1 | 421.03 | 2 | 421.75 | 418.00 | 1.1 | 6,359 | 0.02% |
|
| 2021/01/27 | 4 | 437.25 | 6 | 438.25 | 435.00 | -2 | 6,321 | -0.03% |
|
| 2021/01/26 | 5 | 449.20 | 2.1 | 443.90 | 435.00 | 2.9 | 6,263 | 0.05% |
|
| 2021/01/22 | 2 | 462.25 | 2.1 | 456.26 | 457.50 | -0.1 | 6,156 | 0.00% |
|
| 2021/01/21 | 1 | 455.00 | 2 | 455.75 | 458.00 | -1 | 6,176 | -0.02% |
|
| 2021/01/20 | 16.1 | 451.12 | 19 | 454.39 | 446.00 | -2.9 | 6,149 | -0.05% |
|
| 2021/01/19 | 1 | 431.00 | 0 | 0.00 | 445.00 | 1 | 5,938 | 0.02% |
|
| 2021/01/18 | 1 | 420.50 | 3 | 420.33 | 424.50 | -2 | 5,865 | -0.03% |
|
| 2021/01/15 | 4 | 426.63 | 24.6 | 424.56 | 419.50 | -20.6 | 5,817 | -0.35% |
|
| 2021/01/14 | 8 | 437.81 | 7 | 433.29 | 424.00 | 1 | 5,717 | 0.02% |
|
| 2021/01/13 | 7.2 | 413.52 | 6.4 | 414.53 | 423.50 | 0.8 | 5,467 | 0.02% |
|
| 2021/01/12 | 1 | 386.00 | 0 | 0.00 | 385.00 | 1 | 5,281 | 0.02% |
|
| 2021/01/11 | 0.4 | 380.00 | 4.1 | 385.01 | 394.00 | -3.7 | 5,196 | -0.07% |
|
| 2021/01/08 | 2 | 353.74 | 3 | 355.50 | 363.00 | -1 | 4,960 | -0.02% |
|
| 2021/01/07 | 7.1 | 354.79 | 3 | 354.83 | 355.00 | 4.1 | 4,890 | 0.08% |
|
| 2021/01/06 | 5 | 375.40 | 5 | 379.70 | 371.00 | 0 | 4,831 | 0.00% |
|
| 2021/01/05 | 4 | 367.63 | 5 | 369.80 | 369.00 | -1 | 4,874 | -0.02% |
|
| 2021/01/04 | 4 | 361.13 | 14.1 | 359.23 | 364.50 | -10.1 | 5,050 | -0.20% |
|
| 2020/12/31 | 4 | 348.88 | 5 | 348.90 | 346.00 | -1 | 4,850 | -0.02% |
|
| 2020/12/30 | 2 | 342.50 | 0 | 0.00 | 344.00 | 2 | 4,814 | 0.04% |
|
| 2020/12/29 | 1 | 346.50 | 1.3 | 348.34 | 345.50 | -0.3 | 4,815 | -0.01% |
|
| 2020/12/28 | 2 | 346.25 | 1 | 344.50 | 344.50 | 1 | 4,809 | 0.02% |
|
| 2020/12/25 | 0 | 0.00 | 1 | 350.00 | 344.00 | -1 | 4,793 | -0.02% |
|
| 2020/12/24 | 1 | 349.50 | 2 | 348.00 | 347.00 | -1 | 4,805 | -0.02% |
|
| 2020/12/23 | 1 | 346.00 | 0 | 0.00 | 348.50 | 1 | 4,814 | 0.02% |
|
| 2020/12/22 | 5 | 343.10 | 6 | 345.08 | 342.50 | -1 | 4,845 | -0.02% |
|
| 2020/12/21 | 1 | 347.00 | 0 | 0.00 | 348.00 | 1 | 4,870 | 0.02% |
|
| 2020/12/18 | 0 | 0.00 | 1 | 343.50 | 343.00 | -1 | 4,866 | -0.02% |
|
| 2020/12/17 | 0 | 0.00 | 2 | 344.25 | 341.50 | -2 | 4,892 | -0.04% |
|
| 2020/12/16 | 2 | 343.25 | 3 | 345.33 | 346.00 | -1 | 4,918 | -0.02% |
|
| 2020/12/15 | 1 | 340.50 | 1 | 338.50 | 340.50 | 0 | 4,891 | 0.00% |
|
| 2020/12/14 | 5 | 350.30 | 4 | 343.63 | 337.50 | 1 | 4,897 | 0.02% |
|
| 2020/12/11 | 6 | 339.00 | 0 | 0.00 | 339.00 | 6 | 4,832 | 0.12% |
|
| 2020/12/10 | 3 | 350.50 | 5 | 349.50 | 350.00 | -2 | 4,778 | -0.04% |
|
| 2020/12/09 | 8 | 353.88 | 5 | 355.70 | 358.00 | 3 | 4,798 | 0.06% |
|
| 2020/12/08 | 3 | 343.50 | 3 | 342.50 | 345.00 | 0 | 4,774 | 0.00% |
|
| 2020/12/07 | 6 | 341.17 | 8 | 340.00 | 340.00 | -2 | 4,827 | -0.04% |
|
| 2020/12/04 | 3 | 350.50 | 2 | 350.00 | 347.50 | 1 | 4,786 | 0.02% |
|
| 2020/12/03 | 1 | 350.00 | 1 | 349.50 | 350.00 | 0 | 4,756 | 0.00% |
|
| 2020/12/02 | 6 | 346.42 | 4 | 348.13 | 347.00 | 2 | 4,735 | 0.04% |
|
| 2020/11/30 | 1 | 332.50 | 2 | 335.25 | 335.00 | -1 | 4,699 | -0.02% |
|
| 2020/11/27 | 1 | 333.00 | 0 | 0.00 | 333.00 | 1 | 4,671 | 0.02% |
|
| 2020/11/26 | 5 | 332.50 | 4 | 332.88 | 331.50 | 1 | 4,699 | 0.02% |
|
| 2020/11/25 | 4 | 329.50 | 0 | 0.00 | 329.00 | 4 | 4,728 | 0.08% |
|
| 2020/11/24 | 4 | 331.88 | 9 | 335.78 | 337.00 | -5 | 4,750 | -0.11% |
|
| 2020/11/23 | 3 | 343.00 | 3.1 | 343.94 | 334.50 | -0.1 | 4,819 | 0.00% |
|
| 2020/11/20 | 2 | 336.75 | 0 | 0.00 | 338.00 | 2 | 4,863 | 0.04% |
|
| 2020/11/19 | 5 | 335.70 | 9 | 334.61 | 336.00 | -4 | 4,921 | -0.08% |
|
| 2020/11/18 | 1 | 334.00 | 1 | 326.50 | 334.50 | 0 | 4,929 | 0.00% |
|
| 2020/11/17 | 4 | 333.38 | 2 | 333.00 | 327.00 | 2 | 4,936 | 0.04% |
|
| 2020/11/16 | 8 | 330.81 | 11 | 331.91 | 332.00 | -3 | 5,054 | -0.06% |
|
| 2020/11/13 | 4 | 315.00 | 2 | 316.25 | 318.50 | 2 | 4,944 | 0.04% |
|
| 2020/11/12 | 1 | 320.00 | 1 | 314.50 | 314.00 | 0 | 5,113 | 0.00% |
|
| 2020/11/11 | 5 | 319.90 | 5 | 318.00 | 318.50 | 0 | 5,115 | 0.00% |
|
| 2020/11/09 | 5 | 321.70 | 2 | 323.00 | 321.00 | 3 | 5,127 | 0.06% |
|
| 2020/11/06 | 3 | 317.50 | 1 | 314.00 | 314.00 | 2 | 5,152 | 0.04% |
|
| 2020/11/05 | 0 | 0.00 | 1 | 314.00 | 316.00 | -1 | 5,164 | -0.02% |
|
| 2020/11/03 | 1 | 307.50 | 1 | 306.00 | 306.00 | 0 | 5,201 | 0.00% |
|
| 2020/11/02 | 1 | 305.50 | 1 | 302.50 | 302.50 | 0 | 5,250 | 0.00% |
|
| 2020/10/30 | 0 | 0.00 | 1 | 309.00 | 311.00 | -1 | 5,242 | -0.02% |
|
| 2020/10/29 | 9 | 310.11 | 6 | 310.33 | 309.50 | 3 | 5,309 | 0.06% |
|
| 2020/10/28 | 2 | 317.25 | 3 | 319.50 | 319.50 | -1 | 5,415 | -0.02% |
|
| 2020/10/27 | 0 | 0.00 | 1 | 314.50 | 314.50 | -1 | 5,412 | -0.02% |
|
| 2020/10/26 | 4 | 313.63 | 3 | 312.67 | 310.50 | 1 | 5,480 | 0.02% |
|
| 2020/10/23 | 1 | 312.50 | 3 | 311.67 | 312.00 | -2 | 5,715 | -0.03% |
|
| 2020/10/22 | 4 | 309.88 | 0 | 0.00 | 310.00 | 4 | 5,896 | 0.07% |
|
| 2020/10/21 | 3 | 317.17 | 3 | 315.83 | 314.50 | 0 | 5,982 | 0.00% |
|
| 2020/10/20 | 3 | 312.50 | 7 | 315.57 | 315.50 | -4 | 6,028 | -0.07% |
|
| 2020/10/16 | 4 | 309.38 | 0 | 0.00 | 309.00 | 4 | 5,999 | 0.07% |
|
| 2020/10/15 | 5 | 312.80 | 3 | 315.50 | 313.50 | 2 | 6,078 | 0.03% |
|
| 2020/10/14 | 4 | 320.75 | 5 | 317.50 | 314.50 | -1 | 6,227 | -0.02% |
|
| 2020/10/13 | 5 | 317.40 | 7 | 314.79 | 317.50 | -2 | 6,344 | -0.03% |
|
| 2020/10/12 | 8 | 309.38 | 21 | 303.71 | 310.00 | -13 | 6,226 | -0.21% |
|
| 2020/10/06 | 0 | 0.00 | 1 | 293.00 | 288.50 | -1 | 6,195 | -0.02% |
|
| 2020/09/30 | 0 | 0.00 | 1 | 287.00 | 286.50 | -1 | 6,498 | -0.02% |
|
| 2020/09/29 | 2 | 289.25 | 1 | 288.50 | 288.50 | 1 | 6,728 | 0.01% |
|
| 2020/09/25 | 0 | 0.00 | 1 | 277.00 | 278.00 | -1 | 7,068 | -0.01% |
|
| 2020/09/24 | 2 | 290.50 | 0 | 0.00 | 287.00 | 2 | 7,096 | 0.03% |
|
| 2020/09/23 | 0 | 0.00 | 1 | 293.50 | 297.50 | -1 | 7,090 | -0.01% |
|
| 2020/09/22 | 0 | 0.00 | 3 | 293.00 | 292.50 | -3 | 7,152 | -0.04% |
|
| 2020/09/21 | 2 | 304.75 | 1 | 304.00 | 299.00 | 1 | 7,186 | 0.01% |
|
| 2020/09/18 | 1 | 301.50 | 1 | 302.00 | 302.50 | 0 | 7,237 | 0.00% |
|
| 2020/09/17 | 1 | 301.00 | 2 | 299.75 | 299.50 | -1 | 7,280 | -0.01% |
|
| 2020/09/16 | 3 | 303.33 | 1 | 303.00 | 303.00 | 2 | 7,335 | 0.03% |
|
| 2020/09/15 | 0 | 0.00 | 2 | 300.00 | 298.50 | -2 | 7,428 | -0.03% |
|
| 2020/09/11 | 2 | 291.75 | 6 | 293.50 | 295.00 | -4 | 7,641 | -0.05% |
|
| 2020/09/10 | 0 | 0.00 | 7 | 293.43 | 289.50 | -7 | 7,673 | -0.09% |
|
| 2020/09/09 | 2 | 286.25 | 1 | 283.00 | 287.50 | 1 | 7,761 | 0.01% |
|
| 2020/09/08 | 4 | 286.00 | 4 | 286.50 | 287.00 | 0 | 7,911 | 0.00% |
|
| 2020/09/07 | 13 | 287.23 | 15 | 285.67 | 285.50 | -2 | 8,049 | -0.02% |
|
| 2020/09/04 | 1 | 285.50 | 4 | 290.13 | 292.00 | -3 | 8,172 | -0.04% |
|
| 2020/09/03 | 4 | 289.25 | 2 | 290.75 | 287.50 | 2 | 8,358 | 0.02% |
|
| 2020/09/02 | 1 | 289.50 | 1 | 288.50 | 291.00 | 0 | 8,352 | 0.00% |
|
| 2020/09/01 | 3 | 290.83 | 2 | 288.75 | 288.50 | 1 | 8,549 | 0.01% |
|
| 2020/08/31 | 1 | 291.50 | 0 | 0.00 | 286.00 | 1 | 8,586 | 0.01% |
|
| 2020/08/27 | 8 | 293.56 | 5 | 293.70 | 296.00 | 3 | 8,689 | 0.03% |
|
| 2020/08/26 | 6 | 287.00 | 5 | 287.90 | 290.50 | 1 | 8,739 | 0.01% |
|
| 2020/08/25 | 2 | 276.25 | 1 | 274.00 | 280.00 | 1 | 8,704 | 0.01% |
|
| 2020/08/24 | 1 | 269.00 | 1 | 274.00 | 275.00 | 0 | 8,806 | 0.00% |
|
| 2020/08/21 | 3 | 267.33 | 2 | 265.00 | 266.00 | 1 | 8,783 | 0.01% |
|
| 2020/08/20 | 8 | 265.88 | 4 | 261.38 | 260.00 | 4 | 8,803 | 0.05% |
|
| 2020/08/19 | 3 | 287.50 | 4 | 288.38 | 281.50 | -1 | 8,640 | -0.01% |
|
| 2020/08/18 | 7 | 284.29 | 1 | 280.50 | 284.50 | 6 | 8,670 | 0.07% |
|
| 2020/08/13 | 1 | 300.50 | 1 | 300.00 | 299.50 | 0 | 8,922 | 0.00% |
|
| 2020/08/12 | 3 | 295.00 | 6 | 298.00 | 303.00 | -3 | 9,009 | -0.03% |
|
| 2020/08/10 | 3 | 296.67 | 2 | 299.00 | 298.00 | 1 | 9,239 | 0.01% |
|
| 2020/08/07 | 0 | 0.00 | 2 | 302.50 | 303.50 | -2 | 9,257 | -0.02% |
|
| 2020/08/06 | 22 | 308.02 | 1 | 308.50 | 302.50 | 21 | 9,324 | 0.23% |
|
| 2020/08/05 | 2 | 304.00 | 3 | 304.17 | 304.50 | -1 | 9,388 | -0.01% |
|
| 2020/08/04 | 3 | 303.33 | 3 | 304.00 | 302.00 | 0 | 9,594 | 0.00% |
|
| 2020/08/03 | 9 | 302.50 | 0 | 0.00 | 299.00 | 9 | 9,723 | 0.09% |
|
| 2020/07/31 | 5 | 316.90 | 0 | 0.00 | 317.00 | 5 | 9,641 | 0.05% |
|
| 2020/07/30 | 2 | 321.00 | 2 | 322.00 | 322.00 | 0 | 9,631 | 0.00% |
|
| 2020/07/29 | 9 | 320.67 | 4 | 319.13 | 318.50 | 5 | 9,633 | 0.05% |
|
| 2020/07/28 | 7 | 337.07 | 12 | 343.71 | 334.00 | -5 | 9,465 | -0.05% |
|
| 2020/07/27 | 5 | 334.10 | 7 | 330.36 | 339.00 | -2 | 9,463 | -0.02% |
|
| 2020/07/24 | 3 | 322.67 | 3 | 324.67 | 321.00 | 0 | 9,566 | 0.00% |
|
| 2020/07/23 | 4 | 321.38 | 2 | 322.08 | 326.00 | 2 | 9,641 | 0.02% |
|
| 2020/07/22 | 1 | 326.50 | 0 | 0.00 | 327.00 | 1 | 9,728 | 0.01% |
|
| 2020/07/21 | 5 | 326.00 | 9 | 326.61 | 330.50 | -4 | 9,809 | -0.04% |
|
| 2020/07/20 | 8 | 319.50 | 1 | 318.00 | 317.50 | 7 | 9,774 | 0.07% |
|
| 2020/07/17 | 6 | 328.08 | 12 | 328.96 | 331.00 | -6 | 9,753 | -0.06% |
|
| 2020/07/16 | 2 | 315.50 | 4 | 316.50 | 315.00 | -2 | 9,581 | -0.02% |
|
| 2020/07/15 | 2 | 317.25 | 8 | 321.81 | 311.50 | -6 | 9,571 | -0.06% |
|
| 2020/07/14 | 13 | 320.42 | 9 | 319.56 | 321.50 | 4 | 9,645 | 0.04% |
|
| 2020/07/13 | 1 | 316.50 | 6 | 319.08 | 319.00 | -5 | 9,632 | -0.05% |
|
| 2020/07/10 | 3 | 315.00 | 14 | 320.57 | 311.50 | -11 | 9,654 | -0.11% |
|
| 2020/07/09 | 4 | 329.75 | 4 | 330.00 | 326.00 | 0 | 9,583 | 0.00% |
|
| 2020/07/08 | 11 | 316.27 | 4 | 320.88 | 326.00 | 7 | 9,438 | 0.07% |
|
| 2020/07/07 | 6 | 311.17 | 3 | 311.50 | 306.00 | 3 | 9,258 | 0.03% |
|
| 2020/07/06 | 4 | 303.75 | 16 | 301.94 | 306.00 | -12 | 9,098 | -0.13% |
|
| 2020/07/03 | 12 | 295.17 | 1 | 295.50 | 293.00 | 11 | 9,016 | 0.12% |
|
| 2020/07/02 | 1 | 292.50 | 0 | 0.00 | 292.00 | 1 | 9,058 | 0.01% |
|
| 2020/07/01 | 3 | 293.17 | 1 | 291.50 | 292.50 | 2 | 9,165 | 0.02% |
|
| 2020/06/30 | 0 | 0.00 | 2 | 297.75 | 299.00 | -2 | 9,209 | -0.02% |
|
| 2020/06/29 | 4 | 293.88 | 2 | 293.75 | 291.00 | 2 | 9,242 | 0.02% |
|
| 2020/06/24 | 2 | 299.75 | 0 | 0.00 | 295.00 | 2 | 9,271 | 0.02% |
|
| 2020/06/23 | 0 | 0.00 | 4 | 299.38 | 299.00 | -4 | 9,363 | -0.04% |
|
| 2020/06/22 | 9 | 301.39 | 5 | 308.20 | 305.00 | 4 | 9,378 | 0.04% |
|
| 2020/06/19 | 4 | 298.88 | 2 | 299.25 | 297.00 | 2 | 9,436 | 0.02% |
|
| 2020/06/18 | 6 | 293.92 | 16 | 292.78 | 291.50 | -10 | 9,362 | -0.11% |
|
| 2020/06/17 | 1 | 293.00 | 0 | 0.00 | 293.50 | 1 | 9,370 | 0.01% |
|
| 2020/06/16 | 14 | 294.36 | 17 | 292.65 | 296.50 | -3 | 9,445 | -0.03% |
|
| 2020/06/15 | 10 | 296.00 | 11 | 289.45 | 283.00 | -1 | 9,512 | -0.01% |
|
| 2020/06/12 | 10 | 289.45 | 7 | 289.14 | 289.00 | 3 | 9,518 | 0.03% |
|
| 2020/06/11 | 8 | 291.75 | 14 | 290.96 | 288.50 | -6 | 9,579 | -0.06% |
|
| 2020/06/10 | 4 | 291.38 | 10 | 292.10 | 294.50 | -6 | 9,617 | -0.06% |
|
| 2020/06/09 | 8 | 283.44 | 3 | 284.50 | 282.00 | 5 | 9,584 | 0.05% |
|
| 2020/06/08 | 8 | 284.75 | 4 | 287.00 | 282.00 | 4 | 9,739 | 0.04% |
|
| 2020/06/05 | 4 | 278.00 | 1 | 278.50 | 278.00 | 3 | 9,588 | 0.03% |
|
| 2020/06/04 | 5 | 276.90 | 1 | 277.50 | 278.00 | 4 | 9,615 | 0.04% |
|
| 2020/06/03 | 0 | 0.00 | 2 | 277.25 | 277.00 | -2 | 9,657 | -0.02% |
|
| 2020/06/02 | 2 | 272.00 | 4 | 272.00 | 272.50 | -2 | 9,590 | -0.02% |
|
| 2020/06/01 | 2 | 261.50 | 4 | 263.50 | 264.00 | -2 | 9,515 | -0.02% |
|
| 2020/05/29 | 4 | 252.50 | 7 | 252.14 | 257.00 | -3 | 9,450 | -0.03% |
|
| 2020/05/27 | 3 | 248.33 | 0 | 0.00 | 247.00 | 3 | 9,339 | 0.03% |
|
| 2020/05/26 | 2 | 249.75 | 4 | 245.50 | 244.00 | -2 | 9,312 | -0.02% |
|
| 2020/05/25 | 5 | 248.10 | 3 | 246.50 | 250.00 | 2 | 9,277 | 0.02% |
|
| 2020/05/22 | 6 | 241.33 | 1 | 244.50 | 239.50 | 5 | 9,252 | 0.05% |
|
| 2020/05/21 | 2 | 249.25 | 1 | 251.00 | 251.00 | 1 | 9,151 | 0.01% |
|
| 2020/05/20 | 3 | 244.67 | 4 | 245.00 | 246.00 | -1 | 9,136 | -0.01% |
|
| 2020/05/19 | 2 | 251.25 | 2 | 250.75 | 252.00 | 0 | 9,144 | 0.00% |
|
| 2020/05/18 | 6 | 253.75 | 5 | 248.60 | 248.00 | 1 | 9,138 | 0.01% |
|
| 2020/05/15 | 1 | 271.00 | 2 | 268.50 | 268.50 | -1 | 9,067 | -0.01% |
|
| 2020/05/14 | 3 | 270.00 | 4 | 268.25 | 267.00 | -1 | 9,246 | -0.01% |
|
| 2020/05/13 | 2 | 271.00 | 1 | 269.50 | 272.50 | 1 | 9,401 | 0.01% |
|
| 2020/05/12 | 5 | 276.30 | 1 | 281.50 | 274.50 | 4 | 9,597 | 0.04% |
|
| 2020/05/11 | 4 | 283.38 | 4 | 290.75 | 282.50 | 0 | 9,749 | 0.00% |
|
| 2020/05/08 | 11 | 281.41 | 14 | 280.89 | 281.50 | -3 | 9,658 | -0.03% |
|
| 2020/05/07 | 3 | 266.67 | 5 | 268.10 | 272.50 | -2 | 9,485 | -0.02% |
|
| 2020/05/06 | 5 | 264.50 | 3 | 263.50 | 262.50 | 2 | 9,424 | 0.02% |
|
| 2020/05/05 | 3 | 265.33 | 7.1 | 264.28 | 262.50 | -4.1 | 9,461 | -0.04% |
|
| 2020/05/04 | 3 | 263.33 | 4 | 263.63 | 264.00 | -1 | 9,599 | -0.01% |
|
| 2020/04/30 | 7 | 268.50 | 12 | 268.54 | 269.00 | -5 | 9,591 | -0.05% |
|
| 2020/04/29 | 19 | 259.16 | 23 | 258.33 | 261.50 | -4 | 9,507 | -0.04% |
|
| 2020/04/28 | 9 | 245.33 | 5.1 | 245.09 | 247.00 | 3.9 | 9,371 | 0.04% |
|
| 2020/04/27 | 8 | 251.13 | 1 | 253.00 | 251.50 | 7 | 9,332 | 0.08% |
|
| 2020/04/24 | 16 | 252.00 | 13 | 253.85 | 251.00 | 3 | 9,223 | 0.03% |
|
| 2020/04/23 | 5.2 | 262.56 | 7 | 260.64 | 260.00 | -1.8 | 9,121 | -0.02% |
|
| 2020/04/22 | 10 | 257.40 | 5 | 258.70 | 259.00 | 5 | 9,150 | 0.05% |
|
| 2020/04/21 | 3 | 268.50 | 2 | 265.50 | 265.50 | 1 | 9,047 | 0.01% |
|
| 2020/04/20 | 4 | 272.00 | 4 | 272.75 | 274.00 | 0 | 9,040 | 0.00% |
|
| 2020/04/17 | 3 | 273.67 | 4 | 277.00 | 274.00 | -1 | 9,030 | -0.01% |
|
| 2020/04/16 | 5 | 270.20 | 0 | 0.00 | 270.00 | 5 | 8,957 | 0.06% |
|
| 2020/04/15 | 3 | 272.67 | 3 | 273.17 | 272.00 | 0 | 8,998 | 0.00% |
|
| 2020/04/14 | 0 | 0.00 | 4 | 271.63 | 273.00 | -4 | 9,145 | -0.04% |
|
| 2020/04/10 | 2 | 269.50 | 0 | 0.00 | 268.50 | 2 | 9,301 | 0.02% |
|
| 2020/04/09 | 1 | 270.01 | 1 | 270.00 | 269.00 | 0 | 9,423 | 0.00% |
|
| 2020/04/08 | 1 | 278.44 | 0 | 0.00 | 275.00 | 1 | 9,461 | 0.01% |
|
| 2020/04/07 | 18 | 284.31 | 18 | 278.92 | 278.00 | 0 | 9,453 | 0.00% |
|
| 2020/04/06 | 16 | 275.38 | 5 | 272.20 | 278.00 | 11 | 9,400 | 0.12% |
|
| 2020/04/01 | 1 | 260.00 | 2 | 266.50 | 262.00 | -1 | 9,386 | -0.01% |
|
| 2020/03/31 | 1 | 263.96 | 1 | 261.50 | 263.50 | 0 | 9,358 | 0.00% |
|
| 2020/03/30 | 3 | 254.83 | 4 | 254.13 | 260.50 | -1 | 9,283 | -0.01% |
|
| 2020/03/27 | 8 | 258.25 | 8 | 259.38 | 254.50 | 0 | 9,259 | 0.00% |
|
| 2020/03/26 | 4 | 254.38 | 2 | 255.00 | 256.00 | 2 | 9,139 | 0.02% |
|
| 2020/03/25 | 2 | 255.75 | 3 | 256.33 | 256.50 | -1 | 9,217 | -0.01% |
|
| 2020/03/24 | 0 | 0.00 | 17 | 237.74 | 242.50 | -17 | 9,130 | -0.19% |
|
| 2020/03/23 | 0 | 0.00 | 4 | 211.38 | 222.50 | -4 | 9,079 | -0.04% |
|
| 2020/03/20 | 1 | 213.00 | 14 | 211.68 | 215.00 | -13 | 9,071 | -0.14% |
|
| 2020/03/19 | 116 | 199.31 | 132 | 202.33 | 195.50 | -16 | 8,953 | -0.18% |
大買/大賣/
|
| 2020/03/18 | 9 | 221.78 | 9 | 222.22 | 217.00 | 0 | 8,882 | 0.00% |
|
| 2020/03/17 | 2 | 233.50 | 1 | 229.00 | 219.00 | 1 | 8,936 | 0.01% |
|
| 2020/03/16 | 4 | 247.38 | 5 | 249.80 | 236.00 | -1 | 8,824 | -0.01% |
|
| 2020/03/13 | 22 | 230.41 | 37 | 222.36 | 249.50 | -15 | 8,770 | -0.17% |
|
| 2020/03/12 | 5 | 241.70 | 35 | 238.67 | 238.00 | -30 | 8,578 | -0.35% |
|
| 2020/03/11 | 1 | 267.00 | 2 | 267.50 | 264.00 | -1 | 8,451 | -0.01% |
|
| 2020/03/10 | 4 | 270.38 | 5 | 271.30 | 273.50 | -1 | 8,562 | -0.01% |
|
| 2020/03/09 | 4 | 279.25 | 2 | 280.50 | 274.50 | 2 | 8,710 | 0.02% |
|
| 2020/03/06 | 3 | 287.50 | 1 | 288.00 | 288.50 | 2 | 8,735 | 0.02% |
|
| 2020/03/05 | 5 | 286.30 | 8 | 286.88 | 290.00 | -3 | 8,898 | -0.03% |
|
| 2020/03/04 | 12 | 281.21 | 5 | 278.30 | 279.50 | 7 | 8,940 | 0.08% |
|
| 2020/03/03 | 22 | 277.95 | 0 | 0.00 | 277.50 | 22 | 8,979 | 0.24% |
|
| 2020/03/02 | 1 | 273.00 | 3 | 275.50 | 272.50 | -2 | 8,958 | -0.02% |
|
| 2020/02/27 | 2 | 279.50 | 1 | 275.00 | 273.50 | 1 | 8,954 | 0.01% |
|
| 2020/02/26 | 0 | 0.00 | 1 | 284.50 | 284.00 | -1 | 8,910 | -0.01% |
|
| 2020/02/25 | 4 | 285.00 | 4 | 285.63 | 286.50 | 0 | 8,915 | 0.00% |
|
| 2020/02/24 | 2 | 282.00 | 2 | 282.50 | 285.50 | 0 | 8,919 | 0.00% |
|
| 2020/02/21 | 2 | 283.50 | 1 | 284.50 | 283.00 | 1 | 8,925 | 0.01% |
|
| 2020/02/20 | 9 | 287.11 | 15 | 287.27 | 289.50 | -6 | 8,875 | -0.07% |
|
| 2020/02/19 | 5 | 283.40 | 4 | 283.00 | 280.50 | 1 | 8,745 | 0.01% |
|
| 2020/02/18 | 15 | 285.73 | 4 | 286.00 | 280.00 | 11 | 8,692 | 0.13% |
|
| 2020/02/17 | 15 | 294.93 | 6 | 292.00 | 291.00 | 9 | 8,523 | 0.11% |
|
| 2020/02/14 | 13 | 308.77 | 7 | 308.57 | 307.00 | 6 | 8,304 | 0.07% |
|
| 2020/02/13 | 2 | 318.25 | 3 | 316.83 | 315.50 | -1 | 8,115 | -0.01% |
|
| 2020/02/12 | 6 | 312.83 | 14 | 309.14 | 316.00 | -8 | 7,839 | -0.10% |
|
| 2020/02/11 | 4 | 296.38 | 9 | 298.06 | 302.00 | -5 | 7,658 | -0.07% |
|
| 2020/02/10 | 2 | 287.00 | 2 | 287.75 | 290.50 | 0 | 7,652 | 0.00% |
|
| 2020/02/07 | 4 | 295.75 | 3 | 295.83 | 293.50 | 1 | 7,716 | 0.01% |
|
| 2020/02/06 | 2 | 295.50 | 2 | 293.00 | 295.00 | 0 | 7,813 | 0.00% |
|
| 2020/02/05 | 4 | 290.88 | 7 | 289.14 | 292.50 | -3 | 7,736 | -0.04% |
|
| 2020/02/04 | 11 | 275.05 | 4 | 275.75 | 275.00 | 7 | 7,620 | 0.09% |
|
| 2020/02/03 | 15 | 271.63 | 2 | 272.50 | 270.50 | 13 | 7,671 | 0.17% |
|
| 2020/01/31 | 1 | 281.00 | 3 | 276.17 | 282.00 | -2 | 7,660 | -0.03% |
|
| 2020/01/30 | 3 | 272.17 | 2 | 273.25 | 275.50 | 1 | 7,732 | 0.01% |
|
| 2020/01/17 | 10 | 285.50 | 2 | 286.00 | 285.50 | 8 | 8,044 | 0.10% |
|
| 2020/01/16 | 6 | 282.42 | 4 | 283.75 | 284.50 | 2 | 8,130 | 0.02% |
|
| 2020/01/15 | 3 | 290.67 | 3 | 292.83 | 288.00 | 0 | 8,123 | 0.00% |
|
| 2020/01/10 | 1 | 279.50 | 1 | 286.00 | 286.50 | 0 | 8,123 | 0.00% |
|
| 2020/01/09 | 0 | 0.00 | 4 | 281.00 | 284.50 | -4 | 8,179 | -0.05% |
|
| 2020/01/08 | 13 | 279.85 | 4 | 276.00 | 275.00 | 9 | 8,426 | 0.11% |
|
| 2020/01/07 | 1 | 284.50 | 6 | 287.08 | 288.00 | -5 | 8,359 | -0.06% |
|
| 2020/01/06 | 3 | 290.17 | 2 | 286.75 | 285.00 | 1 | 8,408 | 0.01% |
|
| 2020/01/03 | 6 | 296.50 | 5 | 300.20 | 295.00 | 1 | 8,387 | 0.01% |
|
| 2020/01/02 | 2 | 303.75 | 4 | 302.00 | 305.00 | -2 | 8,316 | -0.02% |
|
| 2019/12/30 | 2 | 299.00 | 8 | 298.31 | 297.50 | -6 | 8,278 | -0.07% |
|
| 2019/12/27 | 1 | 304.00 | 1 | 306.50 | 298.50 | 0 | 8,317 | 0.00% |
|
| 2019/12/26 | 6 | 298.25 | 3 | 298.50 | 300.00 | 3 | 8,232 | 0.04% |
|
| 2019/12/25 | 1 | 295.50 | 4 | 295.13 | 295.00 | -3 | 8,188 | -0.04% |
|
| 2019/12/24 | 5 | 292.50 | 8 | 292.50 | 293.50 | -3 | 8,252 | -0.04% |
|
| 2019/12/23 | 0 | 0.00 | 1 | 285.00 | 288.00 | -1 | 8,281 | -0.01% |
|
| 2019/12/20 | 8 | 288.94 | 4 | 286.50 | 283.00 | 4 | 8,319 | 0.05% |
|
| 2019/12/19 | 4 | 295.00 | 2 | 295.50 | 291.50 | 2 | 8,349 | 0.02% |
|
| 2019/12/18 | 5 | 298.90 | 4 | 299.50 | 301.00 | 1 | 8,266 | 0.01% |
|
| 2019/12/17 | 3 | 301.50 | 11 | 303.14 | 300.50 | -8 | 8,325 | -0.10% |
|
| 2019/12/16 | 8 | 295.69 | 1 | 296.00 | 295.50 | 7 | 8,315 | 0.08% |
|
| 2019/12/13 | 3 | 294.33 | 2 | 298.50 | 296.00 | 1 | 8,740 | 0.01% |
|
| 2019/12/12 | 11 | 297.45 | 11 | 296.41 | 298.00 | 0 | 8,808 | 0.00% |
|
| 2019/12/11 | 1 | 286.00 | 2 | 287.00 | 286.00 | -1 | 8,621 | -0.01% |
|
| 2019/12/10 | 4 | 287.63 | 0 | 0.00 | 285.00 | 4 | 8,648 | 0.05% |
|
| 2019/12/09 | 2 | 294.25 | 3 | 294.00 | 294.50 | -1 | 8,555 | -0.01% |
|
| 2019/12/06 | 4 | 292.38 | 3 | 293.17 | 290.00 | 1 | 8,608 | 0.01% |
|
| 2019/12/05 | 3 | 289.83 | 4 | 289.13 | 292.00 | -1 | 8,593 | -0.01% |
|
| 2019/12/04 | 7 | 282.93 | 6 | 283.83 | 282.00 | 1 | 8,496 | 0.01% |
|
| 2019/12/03 | 7 | 294.21 | 7 | 292.57 | 291.00 | 0 | 8,496 | 0.00% |
|
| 2019/12/02 | 5 | 293.70 | 1 | 301.50 | 298.00 | 4 | 8,433 | 0.05% |
|
| 2019/11/29 | 6 | 301.75 | 1 | 300.50 | 302.50 | 5 | 8,333 | 0.06% |
|
| 2019/11/28 | 8 | 307.56 | 6 | 308.67 | 306.00 | 2 | 8,233 | 0.02% |
|
| 2019/11/27 | 2 | 314.25 | 2 | 315.25 | 315.00 | 0 | 8,196 | 0.00% |
|
| 2019/11/26 | 1 | 314.00 | 0 | 0.00 | 311.50 | 1 | 8,258 | 0.01% |
|
| 2019/11/25 | 2 | 306.00 | 2 | 309.00 | 306.50 | 0 | 8,364 | 0.00% |
|
| 2019/11/22 | 2 | 312.75 | 2 | 309.00 | 305.50 | 0 | 8,450 | 0.00% |
|
| 2019/11/21 | 7 | 308.29 | 7 | 306.36 | 314.50 | 0 | 8,476 | 0.00% |
|
| 2019/11/20 | 5 | 313.60 | 4 | 315.13 | 308.50 | 1 | 8,492 | 0.01% |
|
| 2019/11/19 | 2 | 318.00 | 1 | 325.00 | 325.00 | 1 | 8,573 | 0.01% |
|
| 2019/11/15 | 2 | 323.50 | 2 | 325.50 | 321.00 | 0 | 8,751 | 0.00% |
|
| 2019/11/12 | 1 | 308.00 | 1 | 308.00 | 310.00 | 0 | 8,971 | 0.00% |
|
| 2019/11/11 | 1 | 304.50 | 1 | 306.50 | 305.00 | 0 | 9,139 | 0.00% |
|
| 2019/11/08 | 6 | 307.50 | 7 | 309.43 | 312.50 | -1 | 9,242 | -0.01% |
|
| 2019/11/07 | 7 | 310.43 | 4 | 309.75 | 307.00 | 3 | 9,307 | 0.03% |
|
| 2019/11/06 | 5 | 327.00 | 2 | 327.50 | 323.00 | 3 | 9,373 | 0.03% |
|
| 2019/11/05 | 9 | 333.00 | 10 | 332.60 | 335.50 | -1 | 9,407 | -0.01% |
|
| 2019/11/04 | 2 | 325.50 | 1 | 323.50 | 323.50 | 1 | 9,536 | 0.01% |
|
| 2019/11/01 | 3 | 321.83 | 3 | 322.67 | 324.50 | 0 | 9,647 | 0.00% |
|
| 2019/10/31 | 3 | 327.00 | 1 | 321.00 | 318.00 | 2 | 9,814 | 0.02% |
|
| 2019/10/30 | 4 | 326.63 | 5 | 330.00 | 333.00 | -1 | 9,822 | -0.01% |
|
| 2019/10/29 | 5 | 336.00 | 3 | 333.67 | 330.00 | 2 | 9,969 | 0.02% |
|
| 2019/10/28 | 6 | 338.58 | 8 | 334.81 | 343.50 | -2 | 10,054 | -0.02% |
|
| 2019/10/25 | 5 | 317.90 | 5 | 319.00 | 315.00 | 0 | 9,834 | 0.00% |
|
| 2019/10/24 | 5 | 315.50 | 9 | 316.89 | 320.00 | -4 | 9,891 | -0.04% |
|
| 2019/10/23 | 2 | 312.50 | 2 | 309.75 | 313.00 | 0 | 9,982 | 0.00% |
|
| 2019/10/22 | 6 | 306.00 | 6 | 305.67 | 305.50 | 0 | 10,155 | 0.00% |
|
| 2019/10/21 | 3 | 303.33 | 1 | 304.00 | 302.50 | 2 | 10,384 | 0.02% |
|
| 2019/10/18 | 2 | 308.75 | 3 | 309.50 | 307.00 | -1 | 10,715 | -0.01% |
|
| 2019/10/17 | 6 | 308.00 | 8 | 309.06 | 314.50 | -2 | 10,907 | -0.02% |
|
| 2019/10/16 | 7 | 306.29 | 13 | 307.50 | 306.00 | -6 | 10,850 | -0.06% |
|
| 2019/10/15 | 7 | 299.14 | 17 | 297.15 | 299.00 | -10 | 10,647 | -0.09% |
|
| 2019/10/14 | 11 | 295.32 | 10 | 294.00 | 294.00 | 1 | 10,584 | 0.01% |
|
| 2019/10/09 | 5 | 288.60 | 5 | 287.90 | 284.50 | 0 | 10,522 | 0.00% |
|
| 2019/10/08 | 4 | 290.88 | 6 | 292.00 | 285.00 | -2 | 10,511 | -0.02% |
|
| 2019/10/07 | 1 | 284.50 | 6 | 289.17 | 290.50 | -5 | 10,610 | -0.05% |
|
| 2019/10/04 | 13 | 285.65 | 2 | 286.75 | 284.00 | 11 | 10,666 | 0.10% |
|
| 2019/10/03 | 4 | 284.75 | 6 | 285.83 | 287.00 | -2 | 10,718 | -0.02% |
|
| 2019/10/02 | 1 | 282.00 | 7 | 281.07 | 282.00 | -6 | 10,728 | -0.06% |
|
| 2019/10/01 | 3 | 281.00 | 17 | 280.15 | 279.00 | -14 | 10,883 | -0.13% |
|
| 2019/09/27 | 6 | 278.33 | 2 | 277.50 | 278.50 | 4 | 11,085 | 0.04% |
|
| 2019/09/26 | 7 | 286.36 | 2 | 284.75 | 284.00 | 5 | 11,160 | 0.04% |
|
| 2019/09/25 | 2 | 286.00 | 2 | 288.75 | 289.00 | 0 | 11,294 | 0.00% |
|
| 2019/09/24 | 8 | 292.69 | 6 | 286.17 | 285.00 | 2 | 11,350 | 0.02% |
|
| 2019/09/23 | 1 | 292.50 | 1 | 291.00 | 292.50 | 0 | 11,256 | 0.00% |
|
| 2019/09/20 | 20 | 292.03 | 3 | 291.17 | 291.50 | 17 | 11,284 | 0.15% |
|
| 2019/09/19 | 3 | 289.33 | 4 | 290.13 | 289.50 | -1 | 11,245 | -0.01% |
|
| 2019/09/18 | 16 | 288.78 | 17 | 284.88 | 290.50 | -1 | 11,228 | -0.01% |
|
| 2019/09/17 | 2 | 274.00 | 13 | 271.62 | 274.00 | -11 | 10,850 | -0.10% |
|
| 2019/09/16 | 5 | 261.70 | 2 | 263.00 | 264.00 | 3 | 10,820 | 0.03% |
|
| 2019/09/12 | 3 | 265.83 | 2 | 266.25 | 265.50 | 1 | 10,913 | 0.01% |
|
| 2019/09/11 | 4 | 259.63 | 5 | 263.40 | 265.00 | -1 | 11,178 | -0.01% |
|
| 2019/09/10 | 9 | 258.17 | 9 | 258.44 | 257.50 | 0 | 11,418 | 0.00% |
|
| 2019/09/09 | 1 | 269.00 | 0 | 0.00 | 264.50 | 1 | 11,531 | 0.01% |
|
| 2019/09/06 | 2 | 269.25 | 2 | 269.75 | 266.00 | 0 | 11,785 | 0.00% |
|
| 2019/09/05 | 8 | 271.44 | 6 | 276.75 | 269.00 | 2 | 11,818 | 0.02% |
|
| 2019/09/04 | 6 | 267.25 | 16 | 267.97 | 269.50 | -10 | 11,793 | -0.08% |
|
| 2019/09/03 | 3 | 266.17 | 7 | 265.07 | 262.00 | -4 | 11,966 | -0.03% |
|
| 2019/09/02 | 4 | 259.75 | 1 | 261.00 | 262.00 | 3 | 12,073 | 0.02% |
|
| 2019/08/30 | 1 | 261.50 | 6 | 262.75 | 260.50 | -5 | 12,209 | -0.04% |
|
| 2019/08/29 | 2 | 254.75 | 3 | 256.83 | 259.00 | -1 | 12,400 | -0.01% |
|
| 2019/08/28 | 8 | 255.63 | 10 | 255.10 | 253.00 | -2 | 12,711 | -0.02% |
|
| 2019/08/27 | 7 | 264.64 | 6 | 262.58 | 259.00 | 1 | 12,796 | 0.01% |
|
| 2019/08/26 | 9 | 262.39 | 3 | 262.83 | 264.50 | 6 | 12,990 | 0.05% |
|
| 2019/08/23 | 8 | 262.06 | 7 | 266.14 | 269.00 | 1 | 13,110 | 0.01% |
|
| 2019/08/22 | 8 | 270.81 | 2 | 270.00 | 266.00 | 6 | 13,276 | 0.05% |
|
| 2019/08/21 | 3 | 269.33 | 1 | 270.50 | 274.50 | 2 | 13,266 | 0.02% |
|
| 2019/08/20 | 8 | 274.69 | 5 | 273.20 | 268.50 | 3 | 13,378 | 0.02% |
|
| 2019/08/19 | 2 | 269.25 | 2 | 268.25 | 270.00 | 0 | 13,476 | 0.00% |
|
| 2019/08/16 | 3 | 262.17 | 4 | 263.38 | 262.50 | -1 | 13,655 | -0.01% |
|
| 2019/08/15 | 10 | 258.80 | 8 | 259.19 | 259.50 | 2 | 14,022 | 0.01% |
|
| 2019/08/14 | 5 | 268.00 | 13 | 272.46 | 265.50 | -8 | 14,290 | -0.06% |
|
| 2019/08/13 | 7 | 263.43 | 0 | 0.00 | 260.50 | 7 | 14,414 | 0.05% |
|
| 2019/08/12 | 5 | 270.90 | 2 | 271.50 | 265.50 | 3 | 14,829 | 0.02% |
|
| 2019/08/08 | 5 | 271.50 | 16 | 271.19 | 274.00 | -11 | 14,978 | -0.07% |
|
| 2019/08/07 | 5 | 264.40 | 3 | 264.83 | 262.00 | 2 | 14,928 | 0.01% |
|
| 2019/08/06 | 9 | 249.83 | 11 | 255.05 | 263.50 | -2 | 14,924 | -0.01% |
|
| 2019/08/05 | 1 | 251.50 | 5 | 253.40 | 250.00 | -4 | 14,769 | -0.03% |
|
| 2019/08/02 | 12 | 256.67 | 3 | 255.33 | 251.00 | 9 | 14,735 | 0.06% |
|
| 2019/08/01 | 7 | 269.00 | 8 | 268.38 | 268.00 | -1 | 14,604 | -0.01% |
|
| 2019/07/31 | 12 | 267.21 | 10 | 267.65 | 268.00 | 2 | 14,598 | 0.01% |
|
| 2019/07/30 | 9 | 265.89 | 9 | 268.39 | 272.00 | 0 | 14,394 | 0.00% |
|
| 2019/07/29 | 11 | 270.95 | 4 | 270.38 | 266.00 | 7 | 14,304 | 0.05% |
|
| 2019/07/26 | 3 | 267.83 | 5 | 272.60 | 275.00 | -2 | 14,248 | -0.01% |
|
| 2019/07/25 | 6 | 271.92 | 4 | 274.75 | 272.50 | 2 | 14,173 | 0.01% |
|
| 2019/07/24 | 8 | 272.19 | 11 | 270.91 | 276.00 | -3 | 14,131 | -0.02% |
|
| 2019/07/23 | 14 | 266.89 | 9 | 261.83 | 262.50 | 5 | 14,172 | 0.04% |
|
| 2019/07/22 | 15 | 248.33 | 20.3 | 250.11 | 260.00 | -5.3 | 14,277 | -0.04% |
|
| 2019/07/19 | 11 | 235.86 | 11 | 236.05 | 236.50 | 0 | 13,962 | 0.00% |
|
| 2019/07/18 | 4 | 227.13 | 4 | 226.25 | 227.00 | 0 | 13,819 | 0.00% |
|
| 2019/07/17 | 4 | 224.63 | 9 | 226.50 | 227.00 | -5 | 13,893 | -0.04% |
|
| 2019/07/16 | 2 | 224.50 | 5 | 224.70 | 224.00 | -3 | 13,923 | -0.02% |
|
| 2019/07/15 | 4 | 222.88 | 4 | 223.50 | 221.50 | 0 | 14,157 | 0.00% |
|
| 2019/07/12 | 1 | 219.00 | 0 | 0.00 | 220.00 | 1 | 14,556 | 0.01% |
|
| 2019/07/11 | 5 | 226.50 | 5 | 226.60 | 223.50 | 0 | 14,620 | 0.00% |
|
| 2019/07/10 | 2 | 222.50 | 2 | 222.25 | 222.00 | 0 | 14,533 | 0.00% |
|
| 2019/07/09 | 8 | 217.81 | 9 | 218.72 | 222.00 | -1 | 14,529 | -0.01% |
|
| 2019/07/08 | 8 | 212.94 | 14 | 214.64 | 218.00 | -6 | 14,503 | -0.04% |
|
| 2019/07/05 | 17 | 216.74 | 5 | 219.00 | 216.50 | 12 | 14,567 | 0.08% |
|
| 2019/07/04 | 4 | 221.50 | 32 | 222.44 | 221.00 | -28 | 14,438 | -0.19% |
|
| 2019/07/03 | 12 | 215.63 | 6 | 213.92 | 217.00 | 6 | 14,300 | 0.04% |
|
| 2019/07/02 | 19 | 216.26 | 19 | 216.76 | 218.00 | 0 | 14,320 | 0.00% |
|
| 2019/07/01 | 0 | 0.00 | 8 | 211.38 | 213.00 | -8 | 14,185 | -0.06% |
|
| 2019/06/28 | 3 | 200.17 | 8 | 201.13 | 199.00 | -5 | 14,232 | -0.04% |
|
| 2019/06/27 | 6 | 199.92 | 6 | 200.08 | 197.00 | 0 | 14,323 | 0.00% |
|
| 2019/06/26 | 14 | 198.82 | 8 | 197.94 | 195.50 | 6 | 14,513 | 0.04% |
|
| 2019/06/25 | 7 | 198.50 | 21 | 199.00 | 198.50 | -14 | 14,654 | -0.10% |
|
| 2019/06/24 | 5 | 196.10 | 2 | 196.50 | 198.50 | 3 | 14,845 | 0.02% |
|
| 2019/06/21 | 15 | 202.33 | 14 | 201.50 | 197.00 | 1 | 14,913 | 0.01% |
|
| 2019/06/20 | 5 | 200.00 | 3 | 200.17 | 200.50 | 2 | 14,858 | 0.01% |
|
| 2019/06/19 | 41 | 199.23 | 17 | 198.32 | 200.00 | 24 | 14,992 | 0.16% |
|
| 2019/06/18 | 9 | 185.61 | 16 | 186.03 | 187.50 | -7 | 14,709 | -0.05% |
|
| 2019/06/17 | 1 | 177.50 | 6 | 179.67 | 183.50 | -5 | 14,636 | -0.03% |
|
| 2019/06/14 | 36 | 182.50 | 22 | 183.43 | 176.50 | 14 | 14,765 | 0.09% |
|
| 2019/06/13 | 5 | 186.20 | 8 | 186.75 | 188.50 | -3 | 14,969 | -0.02% |
|
| 2019/06/12 | 10 | 185.45 | 8 | 186.31 | 187.00 | 2 | 15,425 | 0.01% |
|
| 2019/06/11 | 3 | 185.00 | 6 | 184.42 | 187.00 | -3 | 15,519 | -0.02% |
|
| 2019/06/10 | 8 | 174.44 | 14 | 175.75 | 180.50 | -6 | 15,322 | -0.04% |
|
| 2019/06/06 | 10 | 171.55 | 9 | 173.50 | 169.50 | 1 | 15,190 | 0.01% |
|
| 2019/06/05 | 11 | 177.86 | 5 | 179.80 | 175.50 | 6 | 15,103 | 0.04% |
|
| 2019/06/04 | 8 | 179.63 | 6 | 180.83 | 178.00 | 2 | 15,102 | 0.01% |
|
| 2019/06/03 | 12 | 174.17 | 12 | 173.25 | 176.00 | 0 | 14,898 | 0.00% |
|
| 2019/05/31 | 7 | 171.14 | 14 | 171.46 | 174.50 | -7 | 14,748 | -0.05% |
|
| 2019/05/30 | 12 | 164.33 | 14 | 165.07 | 164.50 | -2 | 14,567 | -0.01% |
|
| 2019/05/29 | 14 | 154.00 | 18 | 156.92 | 163.50 | -4 | 14,555 | -0.03% |
|
| 2019/05/28 | 9 | 158.94 | 12 | 160.25 | 159.00 | -3 | 14,412 | -0.02% |
|
| 2019/05/27 | 12 | 158.58 | 10 | 158.45 | 157.50 | 2 | 14,533 | 0.01% |
|
| 2019/05/24 | 13 | 164.92 | 6 | 164.25 | 160.50 | 7 | 14,667 | 0.05% |
|
| 2019/05/23 | 6 | 157.92 | 5 | 158.30 | 167.00 | 1 | 14,503 | 0.01% |
|
| 2019/05/22 | 13 | 167.65 | 17 | 168.00 | 163.50 | -4 | 14,386 | -0.03% |
|
| 2019/05/21 | 22 | 159.59 | 24 | 159.52 | 160.00 | -2 | 14,157 | -0.01% |
|
| 2019/05/20 | 11 | 164.05 | 10 | 164.65 | 168.50 | 1 | 14,024 | 0.01% |
|
| 2019/05/17 | 20 | 175.50 | 18 | 170.50 | 165.00 | 2 | 13,853 | 0.01% |
|
| 2019/05/16 | 18 | 190.78 | 9.1 | 192.29 | 181.00 | 8.9 | 13,720 | 0.06% |
|
| 2019/05/15 | 5 | 195.90 | 7 | 196.93 | 200.50 | -2 | 13,730 | -0.01% |
|
| 2019/05/14 | 18 | 189.17 | 19 | 189.24 | 194.00 | -1 | 13,889 | -0.01% |
|
| 2019/05/13 | 6 | 196.17 | 4 | 199.75 | 193.00 | 2 | 14,082 | 0.01% |
|
| 2019/05/10 | 3 | 201.67 | 8 | 201.13 | 204.50 | -5 | 14,213 | -0.04% |
|
| 2019/05/09 | 4 | 202.50 | 4 | 200.00 | 200.00 | 0 | 14,204 | 0.00% |
|
| 2019/05/08 | 5 | 199.60 | 8 | 200.69 | 206.00 | -3 | 14,171 | -0.02% |
|
| 2019/05/07 | 5 | 204.00 | 5 | 205.00 | 203.50 | 0 | 14,258 | 0.00% |
|
| 2019/05/06 | 6 | 202.67 | 2 | 201.25 | 201.00 | 4 | 14,669 | 0.03% |
|
| 2019/05/03 | 4 | 211.63 | 4 | 209.63 | 213.00 | 0 | 14,718 | 0.00% |
|
| 2019/05/02 | 0 | 0.00 | 1 | 206.50 | 208.00 | -1 | 14,752 | -0.01% |
|
| 2019/04/30 | 3 | 200.83 | 6 | 202.25 | 207.00 | -3 | 14,893 | -0.02% |
|
| 2019/04/29 | 6 | 196.42 | 15 | 199.43 | 204.00 | -9 | 15,028 | -0.06% |
|
| 2019/04/26 | 33 | 212.95 | 10 | 212.45 | 207.00 | 23 | 14,775 | 0.16% |
|
| 2019/04/25 | 5 | 225.20 | 7.1 | 225.89 | 229.50 | -2.1 | 14,433 | -0.01% |
|
| 2019/04/24 | 15 | 228.33 | 17 | 228.09 | 227.00 | -2 | 14,532 | -0.01% |
|
| 2019/04/23 | 10 | 225.30 | 12 | 225.50 | 229.50 | -2 | 14,473 | -0.01% |
|
| 2019/04/22 | 8 | 221.44 | 10 | 223.95 | 225.50 | -2 | 14,383 | -0.01% |
|
| 2019/04/19 | 23 | 225.59 | 5 | 228.50 | 220.00 | 18 | 14,337 | 0.13% |
|
| 2019/04/18 | 19 | 234.68 | 26 | 234.69 | 229.00 | -7 | 14,102 | -0.05% |
|
| 2019/04/17 | 1 | 219.00 | 7 | 218.93 | 219.00 | -6 | 13,675 | -0.04% |
|
| 2019/04/16 | 6 | 214.33 | 7 | 215.21 | 213.00 | -1 | 13,623 | -0.01% |
|
| 2019/04/15 | 11 | 212.09 | 19 | 212.42 | 213.00 | -8 | 13,594 | -0.06% |
|
| 2019/04/12 | 11.1 | 206.90 | 5 | 205.10 | 205.00 | 6.1 | 13,628 | 0.05% |
|
| 2019/04/11 | 13 | 216.58 | 15 | 216.37 | 211.00 | -2 | 13,675 | -0.01% |
|
| 2019/04/10 | 5 | 215.30 | 3 | 215.50 | 212.00 | 2 | 13,565 | 0.01% |
|
| 2019/04/09 | 10 | 215.55 | 2 | 216.25 | 211.00 | 8 | 13,622 | 0.06% |
|
| 2019/04/08 | 7 | 212.14 | 18 | 213.19 | 219.50 | -11 | 13,591 | -0.08% |
|
| 2019/04/03 | 10 | 205.10 | 6.1 | 205.25 | 205.00 | 3.9 | 13,535 | 0.03% |
|
| 2019/04/02 | 17 | 210.32 | 10 | 210.10 | 207.50 | 7 | 13,598 | 0.05% |
|
| 2019/04/01 | 10 | 213.40 | 4 | 212.63 | 211.00 | 6 | 13,493 | 0.04% |
|
| 2019/03/29 | 6 | 215.75 | 4 | 216.00 | 217.50 | 2 | 13,295 | 0.02% |
|
| 2019/03/28 | 8 | 209.44 | 14 | 209.61 | 211.50 | -6 | 13,237 | -0.05% |
|
| 2019/03/27 | 12 | 208.04 | 11 | 209.27 | 204.00 | 1 | 13,144 | 0.01% |
|
| 2019/03/26 | 6 | 197.17 | 9 | 197.56 | 205.00 | -3 | 12,973 | -0.02% |
|
| 2019/03/25 | 6 | 193.83 | 2 | 195.75 | 194.00 | 4 | 13,026 | 0.03% |
|
| 2019/03/22 | 18 | 204.47 | 16 | 205.47 | 200.50 | 2 | 13,000 | 0.02% |
|
| 2019/03/20 | 4 | 201.00 | 2 | 200.75 | 199.50 | 2 | 12,832 | 0.02% |
|
| 2019/03/19 | 19 | 200.74 | 24 | 201.63 | 204.50 | -5 | 12,748 | -0.04% |
|
| 2019/03/18 | 24 | 202.44 | 20 | 201.25 | 197.50 | 4 | 12,509 | 0.03% |
|
| 2019/03/15 | 4 | 182.50 | 17 | 187.76 | 192.50 | -13 | 12,094 | -0.11% |
|
| 2019/03/14 | 6 | 169.00 | 21 | 171.29 | 175.00 | -15 | 11,692 | -0.13% |
|
| 2019/03/13 | 4 | 163.00 | 5 | 164.30 | 164.50 | -1 | 11,596 | -0.01% |
|
| 2019/03/12 | 5 | 164.40 | 3 | 165.83 | 162.00 | 2 | 11,693 | 0.02% |
|
| 2019/03/11 | 5 | 162.10 | 4 | 162.50 | 161.00 | 1 | 11,801 | 0.01% |
|
| 2019/03/08 | 19 | 157.63 | 15 | 157.23 | 162.50 | 4 | 12,010 | 0.03% |
|
| 2019/03/07 | 13 | 165.69 | 53 | 162.29 | 160.00 | -40 | 12,103 | -0.33% |
|
| 2019/03/06 | 8 | 171.25 | 5 | 173.80 | 172.00 | 3 | 12,101 | 0.02% |
|
| 2019/03/05 | 14 | 174.36 | 4 | 175.75 | 173.00 | 10 | 12,181 | 0.08% |
|
| 2019/03/04 | 12 | 177.17 | 23 | 178.28 | 180.00 | -11 | 12,413 | -0.09% |
|
| 2019/02/27 | 13 | 172.65 | 13 | 172.85 | 175.00 | 0 | 12,395 | 0.00% |
|
| 2019/02/26 | 9 | 178.94 | 2 | 182.25 | 175.00 | 7 | 12,504 | 0.06% |
|
| 2019/02/25 | 2 | 173.25 | 22 | 177.32 | 177.50 | -20 | 12,357 | -0.16% |
|
| 2019/02/22 | 7 | 168.36 | 7 | 167.86 | 168.00 | 0 | 12,141 | 0.00% |
|
| 2019/02/21 | 16 | 169.56 | 13 | 169.73 | 171.00 | 3 | 12,142 | 0.02% |
|
| 2019/02/20 | 22 | 172.11 | 16 | 172.28 | 168.00 | 6 | 12,042 | 0.05% |
|
| 2019/02/19 | 7 | 170.14 | 24 | 169.85 | 171.00 | -17 | 11,894 | -0.14% |
|
| 2019/02/18 | 3 | 162.17 | 6 | 163.17 | 163.00 | -3 | 11,787 | -0.03% |
|
| 2019/02/15 | 37 | 162.00 | 20 | 162.53 | 160.50 | 17 | 11,927 | 0.14% |
|
| 2019/02/14 | 25 | 162.22 | 14 | 162.64 | 158.00 | 11 | 11,517 | 0.10% |
|
| 2019/02/13 | 35 | 172.60 | 12 | 173.21 | 166.50 | 23 | 11,357 | 0.20% |
|
| 2019/02/12 | 36 | 172.36 | 39 | 168.24 | 174.00 | -3 | 11,184 | -0.03% |
|
| 2019/02/11 | 11 | 156.45 | 18 | 156.47 | 161.50 | -7 | 11,073 | -0.06% |
|
| 2019/01/30 | 9 | 150.28 | 7 | 150.64 | 149.50 | 2 | 11,009 | 0.02% |
|
| 2019/01/29 | 17 | 147.24 | 16 | 146.56 | 148.00 | 1 | 11,194 | 0.01% |
|
| 2019/01/28 | 11 | 151.68 | 6 | 151.08 | 150.00 | 5 | 11,379 | 0.04% |
|
| 2019/01/25 | 14 | 148.96 | 18 | 150.44 | 152.00 | -4 | 11,487 | -0.03% |
|
| 2019/01/24 | 9 | 139.56 | 11 | 140.77 | 142.00 | -2 | 11,255 | -0.02% |
|
| 2019/01/23 | 5 | 136.20 | 5 | 137.40 | 138.50 | 0 | 11,247 | 0.00% |
|
| 2019/01/22 | 5 | 134.50 | 8 | 137.19 | 136.50 | -3 | 11,231 | -0.03% |
|
| 2019/01/21 | 17 | 131.47 | 17 | 130.32 | 135.00 | 0 | 11,220 | 0.00% |
|
| 2019/01/18 | 4 | 125.25 | 6 | 125.33 | 126.00 | -2 | 11,252 | -0.02% |
|
| 2019/01/17 | 1 | 122.00 | 2 | 122.00 | 123.50 | -1 | 11,384 | -0.01% |
|
| 2019/01/16 | 8 | 124.63 | 5 | 124.50 | 122.00 | 3 | 11,694 | 0.03% |
|
| 2019/01/15 | 1 | 125.00 | 2 | 126.00 | 126.00 | -1 | 11,801 | -0.01% |
|
| 2019/01/14 | 7 | 125.14 | 10 | 125.60 | 124.00 | -3 | 11,890 | -0.03% |
|
| 2019/01/11 | 9 | 122.89 | 13 | 123.08 | 123.00 | -4 | 12,077 | -0.03% |
|
| 2019/01/10 | 16 | 121.41 | 16 | 121.81 | 120.00 | 0 | 12,032 | 0.00% |
|
| 2019/01/09 | 3 | 119.50 | 5 | 119.50 | 120.00 | -2 | 12,092 | -0.02% |
|
| 2019/01/08 | 7 | 117.93 | 20 | 118.23 | 116.50 | -13 | 12,231 | -0.11% |
|
| 2019/01/07 | 9 | 116.83 | 4 | 116.13 | 115.50 | 5 | 12,366 | 0.04% |
|
| 2019/01/04 | 26 | 113.04 | 24 | 112.33 | 114.00 | 2 | 12,554 | 0.02% |
|
| 2019/01/03 | 8 | 115.69 | 4 | 116.00 | 114.00 | 4 | 12,783 | 0.03% |
|
| 2019/01/02 | 3 | 119.33 | 18 | 119.56 | 121.00 | -15 | 12,917 | -0.12% |
|
| 2018/12/28 | 27 | 118.80 | 22 | 121.77 | 118.00 | 5 | 12,977 | 0.04% |
|
| 2018/12/27 | 8 | 119.56 | 11 | 119.41 | 119.00 | -3 | 13,015 | -0.02% |
|
| 2018/12/26 | 19 | 119.84 | 11 | 120.36 | 115.00 | 8 | 12,998 | 0.06% |
|
| 2018/12/25 | 16 | 118.59 | 24 | 118.08 | 121.50 | -8 | 12,931 | -0.06% |
|
| 2018/12/24 | 8 | 118.63 | 5 | 119.60 | 118.00 | 3 | 12,826 | 0.02% |
|
| 2018/12/22 | 1 | 116.00 | 3 | 116.83 | 117.00 | -2 | 12,832 | -0.02% |
|
| 2018/12/21 | 25 | 113.12 | 26 | 113.88 | 119.50 | -1 | 12,907 | -0.01% |
|
| 2018/12/20 | 19 | 120.89 | 15 | 121.20 | 116.50 | 4 | 12,820 | 0.03% |
|
| 2018/12/19 | 13 | 125.92 | 12 | 126.75 | 124.00 | 1 | 12,767 | 0.01% |
|
| 2018/12/18 | 27 | 124.87 | 22 | 125.82 | 126.00 | 5 | 12,794 | 0.04% |
|
| 2018/12/17 | 21 | 122.24 | 27 | 122.02 | 123.50 | -6 | 12,817 | -0.05% |
|
| 2018/12/14 | 9 | 117.78 | 5 | 118.80 | 118.00 | 4 | 12,938 | 0.03% |
|
| 2018/12/13 | 4 | 122.63 | 3 | 121.50 | 121.50 | 1 | 13,086 | 0.01% |
|
| 2018/12/12 | 16 | 121.53 | 21 | 122.62 | 122.50 | -5 | 13,197 | -0.04% |
|
| 2018/12/11 | 14 | 116.93 | 14 | 117.57 | 118.00 | 0 | 13,201 | 0.00% |
|
| 2018/12/10 | 4 | 113.50 | 6 | 112.42 | 115.00 | -2 | 13,562 | -0.01% |
|
| 2018/12/07 | 20 | 118.40 | 17 | 118.29 | 116.50 | 3 | 13,730 | 0.02% |
|
| 2018/12/06 | 25 | 117.96 | 30 | 116.72 | 114.00 | -5 | 13,749 | -0.04% |
|
| 2018/12/05 | 12 | 124.50 | 6 | 124.33 | 122.50 | 6 | 13,691 | 0.04% |
|
| 2018/12/04 | 12 | 135.04 | 12 | 135.50 | 131.00 | 0 | 13,700 | 0.00% |
|
| 2018/12/03 | 11 | 134.14 | 15 | 134.70 | 137.00 | -4 | 13,658 | -0.03% |
|
| 2018/11/30 | 22 | 127.52 | 51 | 125.55 | 126.50 | -29 | 13,512 | -0.21% |
|
| 2018/11/29 | 13 | 121.85 | 5 | 122.70 | 120.00 | 8 | 13,689 | 0.06% |
|
| 2018/11/28 | 13 | 119.35 | 8 | 120.44 | 120.50 | 5 | 13,647 | 0.04% |
|
| 2018/11/27 | 17 | 115.44 | 24 | 116.13 | 119.00 | -7 | 13,506 | -0.05% |
|
| 2018/11/26 | 14 | 107.82 | 11 | 107.91 | 109.00 | 3 | 13,183 | 0.02% |
|
| 2018/11/23 | 2 | 107.75 | 5 | 107.70 | 104.00 | -3 | 13,101 | -0.02% |
|
| 2018/11/22 | 16 | 106.34 | 10 | 106.60 | 103.00 | 6 | 12,887 | 0.05% |
|
| 2018/11/21 | 7 | 103.29 | 6 | 102.58 | 105.50 | 1 | 12,829 | 0.01% |
|
| 2018/11/20 | 5 | 102.80 | 17 | 103.09 | 102.50 | -12 | 12,779 | -0.09% |
|
| 2018/11/19 | 2 | 100.50 | 2 | 101.50 | 102.00 | 0 | 12,766 | 0.00% |
|
| 2018/11/16 | 2 | 100.75 | 6 | 99.18 | 97.00 | -4 | 12,801 | -0.03% |
|
| 2018/11/15 | 37 | 95.93 | 51 | 95.89 | 97.50 | -14 | 12,877 | -0.11% |
|
| 2018/11/14 | 19 | 98.51 | 20 | 97.48 | 95.80 | -1 | 12,790 | -0.01% |
|
| 2018/11/13 | 6 | 97.70 | 0 | 0.00 | 97.70 | 6 | 12,579 | 0.05% |
|
| 2018/11/12 | 13 | 108.62 | 6 | 107.92 | 108.50 | 7 | 12,658 | 0.06% |
|
| 2018/11/09 | 11 | 110.45 | 11 | 113.36 | 113.50 | 0 | 12,623 | 0.00% |
|
| 2018/11/08 | 18 | 115.86 | 12 | 114.38 | 113.50 | 6 | 12,628 | 0.05% |
|
| 2018/11/07 | 2 | 115.00 | 17 | 116.38 | 117.00 | -15 | 12,431 | -0.12% |
|
| 2018/11/06 | 25 | 113.60 | 3 | 112.83 | 109.50 | 22 | 12,296 | 0.18% |
|
| 2018/11/05 | 18 | 115.00 | 26 | 116.02 | 121.50 | -8 | 12,065 | -0.07% |
|
| 2018/11/02 | 12 | 109.25 | 8 | 108.88 | 110.50 | 4 | 11,790 | 0.03% |
|
| 2018/11/01 | 17 | 100.32 | 52 | 102.07 | 104.50 | -35 | 11,553 | -0.30% |
|
| 2018/10/31 | 15 | 95.12 | 16 | 95.59 | 95.00 | -1 | 11,393 | -0.01% |
|
| 2018/10/30 | 8 | 90.73 | 4 | 91.38 | 90.00 | 4 | 11,235 | 0.04% |
|
| 2018/10/29 | 33 | 90.19 | 26 | 90.97 | 91.60 | 7 | 11,178 | 0.06% |
|
| 2018/10/26 | 41.1 | 91.70 | 38 | 92.24 | 88.00 | 3.1 | 11,006 | 0.03% |
|
| 2018/10/25 | 12 | 93.43 | 13 | 92.09 | 95.20 | -1 | 10,771 | -0.01% |
|
| 2018/10/24 | 14 | 100.09 | 11 | 100.60 | 97.20 | 3 | 10,657 | 0.03% |
|
| 2018/10/23 | 25 | 111.64 | 8 | 111.81 | 108.00 | 17 | 10,437 | 0.16% |
|
| 2018/10/22 | 4 | 119.75 | 3 | 122.00 | 120.00 | 1 | 10,230 | 0.01% |
|
| 2018/10/19 | 8 | 119.56 | 6 | 116.42 | 120.50 | 2 | 10,509 | 0.02% |
|
| 2018/10/18 | 10 | 118.00 | 3 | 117.33 | 116.00 | 7 | 11,083 | 0.06% |
|
| 2018/10/17 | 7 | 119.43 | 9 | 119.56 | 118.00 | -2 | 10,978 | -0.02% |
|
| 2018/10/16 | 18 | 119.28 | 6 | 120.67 | 116.50 | 12 | 10,808 | 0.11% |
|
| 2018/10/15 | 7 | 118.29 | 11 | 118.73 | 125.00 | -4 | 10,732 | -0.04% |
|
| 2018/10/12 | 7 | 113.14 | 9 | 114.89 | 119.00 | -2 | 10,562 | -0.02% |
|
| 2018/10/11 | 12 | 106.57 | 20 | 102.99 | 109.00 | -8 | 10,393 | -0.08% |
|
| 2018/10/09 | 8 | 112.56 | 3 | 107.33 | 107.00 | 5 | 10,149 | 0.05% |
|
| 2018/10/08 | 5 | 119.40 | 4 | 118.00 | 118.50 | 1 | 10,009 | 0.01% |
|
| 2018/10/05 | 11 | 124.14 | 4 | 121.50 | 119.00 | 7 | 10,126 | 0.07% |
|
| 2018/10/04 | 3 | 132.17 | 3 | 132.83 | 132.00 | 0 | 10,030 | 0.00% |
|
| 2018/10/03 | 5 | 136.80 | 16 | 135.13 | 134.50 | -11 | 10,065 | -0.11% |
|
| 2018/10/02 | 54 | 138.58 | 11 | 139.23 | 138.00 | 43 | 10,057 | 0.43% |
|
| 2018/10/01 | 11 | 139.86 | 3 | 138.83 | 140.00 | 8 | 10,039 | 0.08% |
|
| 2018/09/28 | 3 | 135.50 | 9 | 135.00 | 134.50 | -6 | 10,031 | -0.06% |
|
| 2018/09/27 | 2 | 131.75 | 6 | 133.00 | 133.00 | -4 | 9,983 | -0.04% |
|
| 2018/09/26 | 9 | 131.00 | 4 | 131.25 | 131.00 | 5 | 9,934 | 0.05% |
|
| 2018/09/25 | 4 | 130.00 | 5 | 132.20 | 133.50 | -1 | 9,985 | -0.01% |
|
| 2018/09/21 | 6 | 127.42 | 7 | 128.86 | 131.00 | -1 | 9,863 | -0.01% |
|
| 2018/09/20 | 19 | 128.84 | 13 | 128.58 | 124.00 | 6 | 9,651 | 0.06% |
|
| 2018/09/19 | 17 | 137.71 | 8 | 138.56 | 133.50 | 9 | 9,449 | 0.10% |
|
| 2018/09/18 | 9 | 138.94 | 7 | 137.86 | 142.00 | 2 | 9,250 | 0.02% |
|
| 2018/09/17 | 7 | 139.93 | 10 | 139.50 | 143.00 | -3 | 9,089 | -0.03% |
|
| 2018/09/14 | 17 | 133.91 | 14 | 132.64 | 138.50 | 3 | 9,021 | 0.03% |
|
| 2018/09/13 | 15 | 138.47 | 4 | 137.75 | 136.00 | 11 | 8,593 | 0.13% |
|
| 2018/09/12 | 16.1 | 143.93 | 5 | 144.40 | 143.50 | 11.1 | 8,338 | 0.13% |
|
| 2018/09/11 | 3 | 158.67 | 2 | 156.50 | 159.00 | 1 | 8,200 | 0.01% |
|
| 2018/09/10 | 10 | 162.00 | 2 | 163.50 | 155.50 | 8 | 8,100 | 0.10% |
|
| 2018/09/07 | 17 | 172.03 | 4 | 172.25 | 172.50 | 13 | 7,982 | 0.16% |
|
| 2018/09/06 | 10 | 185.20 | 3 | 184.33 | 183.00 | 7 | 7,840 | 0.09% |
|
| 2018/09/05 | 12 | 180.42 | 23 | 187.46 | 187.00 | -11 | 7,694 | -0.14% |
|
| 2018/09/04 | 2 | 177.00 | 9 | 176.39 | 177.00 | -7 | 7,238 | -0.10% |
|
| 2018/09/03 | 15 | 161.50 | 1 | 167.50 | 161.00 | 14 | 7,171 | 0.20% |
|
| 2018/08/31 | 0 | 0.00 | 3 | 164.67 | 166.50 | -3 | 7,261 | -0.04% |
|
| 2018/08/30 | 2 | 166.00 | 13 | 165.27 | 166.00 | -11 | 7,253 | -0.15% |
|
| 2018/08/29 | 1 | 162.50 | 2 | 162.25 | 161.00 | -1 | 7,211 | -0.01% |
|
| 2018/08/28 | 13 | 163.85 | 14 | 165.75 | 161.00 | -1 | 7,219 | -0.01% |
|
| 2018/08/27 | 2 | 162.00 | 3 | 162.83 | 162.50 | -1 | 7,197 | -0.01% |
|
| 2018/08/24 | 4 | 159.13 | 5 | 159.20 | 162.00 | -1 | 7,176 | -0.01% |
|
| 2018/08/23 | 11 | 159.91 | 7 | 160.21 | 160.00 | 4 | 7,222 | 0.06% |
|
| 2018/08/22 | 10 | 164.25 | 12 | 166.08 | 162.50 | -2 | 7,268 | -0.03% |
|
| 2018/08/21 | 5 | 155.70 | 8 | 155.94 | 158.50 | -3 | 7,117 | -0.04% |
|
| 2018/08/20 | 3 | 149.33 | 6 | 150.25 | 151.00 | -3 | 7,064 | -0.04% |
|
| 2018/08/17 | 4 | 148.00 | 7 | 147.43 | 146.50 | -3 | 6,996 | -0.04% |
|
| 2018/08/16 | 5 | 140.50 | 0 | 0.00 | 144.00 | 5 | 6,930 | 0.07% |
|
| 2018/08/15 | 2 | 147.75 | 6 | 147.42 | 145.50 | -4 | 6,820 | -0.06% |
|
| 2018/08/14 | 4.1 | 156.73 | 4 | 157.00 | 156.00 | 0.1 | 6,756 | 0.00% |
|
| 2018/08/13 | 8 | 158.31 | 7 | 158.43 | 153.50 | 1 | 6,797 | 0.01% |
|
| 2018/08/10 | 2 | 164.75 | 2 | 165.00 | 165.00 | 0 | 6,750 | 0.00% |
|
| 2018/08/09 | 4 | 164.75 | 3 | 163.67 | 165.00 | 1 | 6,737 | 0.01% |
|
| 2018/08/08 | 2 | 172.75 | 4 | 172.00 | 169.00 | -2 | 6,766 | -0.03% |
|
| 2018/08/07 | 1 | 170.00 | 4 | 169.00 | 170.50 | -3 | 6,795 | -0.04% |
|
| 2018/08/06 | 3.1 | 165.16 | 1 | 163.00 | 165.00 | 2.1 | 6,891 | 0.03% |
|
| 2018/08/03 | 2 | 160.50 | 3 | 162.17 | 162.00 | -1 | 6,882 | -0.01% |
|
| 2018/08/02 | 0 | 0.00 | 10 | 158.00 | 156.00 | -10 | 6,867 | -0.15% |
|
| 2018/08/01 | 12 | 154.67 | 13 | 154.38 | 156.00 | -1 | 6,847 | -0.01% |
|
| 2018/07/31 | 14 | 148.54 | 2.1 | 150.16 | 148.00 | 11.9 | 6,786 | 0.18% |
|
| 2018/07/30 | 5 | 153.10 | 3 | 157.17 | 146.00 | 2 | 6,718 | 0.03% |
|
| 2018/07/27 | 8 | 163.19 | 2 | 163.25 | 161.00 | 6 | 6,580 | 0.09% |
|
| 2018/07/26 | 9 | 166.83 | 8 | 167.75 | 166.00 | 1 | 6,546 | 0.02% |
|
| 2018/07/25 | 17 | 167.88 | 10 | 168.55 | 165.00 | 7 | 6,133 | 0.11% |
|
| 2018/07/20 | 7 | 232.36 | 6 | 235.92 | 225.00 | 1 | 5,591 | 0.02% |
|
| 2018/07/19 | 5 | 227.40 | 7 | 228.29 | 229.50 | -2 | 5,767 | -0.03% |
|
| 2018/07/18 | 4 | 224.63 | 3 | 223.83 | 222.00 | 1 | 5,691 | 0.02% |
|
| 2018/07/17 | 11 | 235.05 | 7 | 235.43 | 228.50 | 4 | 5,695 | 0.07% |
|
| 2018/07/16 | 1 | 239.00 | 1 | 242.00 | 239.00 | 0 | 5,621 | 0.00% |
|
| 2018/07/13 | 4 | 235.88 | 4 | 233.38 | 241.00 | 0 | 5,534 | 0.00% |
|
| 2018/07/12 | 4 | 219.00 | 4 | 218.25 | 221.00 | 0 | 5,439 | 0.00% |
|
| 2018/07/11 | 4 | 211.75 | 5 | 212.00 | 215.00 | -1 | 5,479 | -0.02% |
|
| 2018/07/10 | 0 | 0.00 | 2 | 203.50 | 207.50 | -2 | 5,510 | -0.04% |
|
| 2018/07/09 | 2 | 201.00 | 0 | 0.00 | 196.50 | 2 | 5,570 | 0.04% |
|
| 2018/07/06 | 4 | 201.88 | 5 | 204.00 | 202.50 | -1 | 5,543 | -0.02% |
|
| 2018/07/05 | 3 | 203.17 | 1 | 204.50 | 200.50 | 2 | 5,499 | 0.04% |
|
| 2018/07/04 | 4 | 197.50 | 5 | 198.20 | 199.50 | -1 | 5,465 | -0.02% |
|
| 2018/07/03 | 1 | 199.00 | 8 | 194.13 | 194.50 | -7 | 5,445 | -0.13% |
|
| 2018/07/02 | 3 | 224.00 | 3 | 225.17 | 217.00 | 0 | 5,376 | 0.00% |
|
| 2018/06/29 | 1 | 219.50 | 3 | 219.17 | 219.50 | -2 | 5,384 | -0.04% |
|
| 2018/06/28 | 8 | 220.00 | 7 | 219.14 | 216.00 | 1 | 5,355 | 0.02% |
|
| 2018/06/27 | 3 | 222.67 | 2 | 224.25 | 219.50 | 1 | 5,370 | 0.02% |
|
| 2018/06/26 | 4 | 218.13 | 7 | 223.57 | 228.00 | -3 | 5,397 | -0.06% |
|
| 2018/06/25 | 8 | 227.69 | 8 | 227.75 | 220.00 | 0 | 5,449 | 0.00% |
|
| 2018/06/22 | 1 | 235.50 | 0 | 0.00 | 233.00 | 1 | 5,465 | 0.02% |
|
| 2018/06/21 | 4 | 240.88 | 2 | 243.25 | 238.50 | 2 | 5,495 | 0.04% |
|
| 2018/06/20 | 3 | 234.50 | 4 | 236.50 | 238.00 | -1 | 5,581 | -0.02% |
|
| 2018/06/19 | 2 | 237.50 | 0 | 0.00 | 236.00 | 2 | 5,585 | 0.04% |
|
| 2018/06/15 | 4.1 | 250.32 | 7 | 250.14 | 245.50 | -2.9 | 5,595 | -0.05% |
|
| 2018/06/14 | 6 | 240.17 | 7 | 240.71 | 241.50 | -1 | 5,617 | -0.02% |
|
| 2018/06/13 | 1 | 244.50 | 2 | 246.50 | 244.50 | -1 | 5,659 | -0.02% |
|
| 2018/06/12 | 2 | 248.75 | 4 | 249.63 | 247.00 | -2 | 5,734 | -0.03% |
|
| 2018/06/11 | 3 | 242.50 | 1 | 243.00 | 242.50 | 2 | 5,828 | 0.03% |
|
| 2018/06/08 | 10 | 252.05 | 6 | 254.08 | 251.00 | 4 | 5,864 | 0.07% |
|
| 2018/06/07 | 3 | 271.67 | 0 | 0.00 | 269.50 | 3 | 6,026 | 0.05% |
|
| 2018/06/06 | 1 | 271.00 | 3 | 271.33 | 273.00 | -2 | 6,164 | -0.03% |
|
| 2018/06/05 | 3 | 260.17 | 4 | 262.25 | 264.00 | -1 | 6,168 | -0.02% |
|
| 2018/06/04 | 4 | 258.63 | 9 | 259.61 | 263.50 | -5 | 6,255 | -0.08% |
|
| 2018/06/01 | 3 | 250.17 | 8 | 250.25 | 251.50 | -5 | 6,236 | -0.08% |
|
| 2018/05/31 | 14 | 248.86 | 9 | 248.17 | 243.50 | 5 | 6,277 | 0.08% |
|
| 2018/05/30 | 7 | 252.57 | 0 | 0.00 | 248.00 | 7 | 6,181 | 0.11% |
|
| 2018/05/29 | 7 | 272.64 | 0 | 0.00 | 268.50 | 7 | 6,082 | 0.12% |
|
| 2018/05/28 | 0 | 0.00 | 6 | 279.92 | 279.00 | -6 | 6,078 | -0.10% |
|
| 2018/05/25 | 2 | 272.50 | 2 | 274.00 | 274.00 | 0 | 6,135 | 0.00% |
|
| 2018/05/24 | 4 | 275.75 | 8 | 277.00 | 273.50 | -4 | 6,193 | -0.06% |
|
| 2018/05/23 | 5 | 271.60 | 1 | 270.00 | 271.50 | 4 | 6,232 | 0.06% |
|
| 2018/05/22 | 4 | 273.88 | 10 | 275.30 | 274.00 | -6 | 6,319 | -0.09% |
|
| 2018/05/21 | 4 | 269.63 | 6 | 272.67 | 268.50 | -2 | 6,363 | -0.03% |
|
| 2018/05/18 | 3 | 260.17 | 0 | 0.00 | 257.00 | 3 | 6,358 | 0.05% |
|
| 2018/05/17 | 2 | 260.50 | 2 | 266.75 | 265.00 | 0 | 6,502 | 0.00% |
|
| 2018/05/16 | 4 | 266.63 | 3 | 274.83 | 265.00 | 1 | 6,546 | 0.02% |
|
| 2018/05/15 | 14 | 273.46 | 5 | 274.90 | 269.00 | 9 | 6,644 | 0.14% |
|
| 2018/05/14 | 7 | 272.43 | 6 | 273.67 | 286.50 | 1 | 6,681 | 0.01% |
|
| 2018/05/11 | 1 | 263.00 | 1 | 266.00 | 263.00 | 0 | 6,557 | 0.00% |
|
| 2018/05/10 | 1 | 257.00 | 0 | 0.00 | 257.00 | 1 | 6,655 | 0.02% |
|
| 2018/05/09 | 1 | 236.00 | 4 | 240.50 | 243.00 | -3 | 6,712 | -0.04% |
|
| 2018/05/08 | 1 | 240.00 | 2 | 240.50 | 240.00 | -1 | 6,785 | -0.01% |
|
| 2018/05/07 | 2 | 235.50 | 1 | 229.50 | 230.00 | 1 | 6,956 | 0.01% |
|
| 2018/05/04 | 2 | 234.75 | 5 | 239.00 | 236.50 | -3 | 7,036 | -0.04% |
|
| 2018/05/03 | 3 | 236.00 | 3 | 240.00 | 232.00 | 0 | 7,172 | 0.00% |
|
| 2018/05/02 | 1 | 235.00 | 3 | 235.00 | 232.00 | -2 | 7,288 | -0.03% |
|
| 2018/04/30 | 0 | 0.00 | 1 | 227.00 | 224.50 | -1 | 7,445 | -0.01% |
|
| 2018/04/27 | 3 | 221.00 | 1 | 220.00 | 222.50 | 2 | 7,569 | 0.03% |
|
| 2018/04/26 | 6 | 226.67 | 5 | 228.50 | 218.00 | 1 | 7,697 | 0.01% |
|
| 2018/04/25 | 10 | 231.05 | 21 | 230.24 | 231.00 | -11 | 7,572 | -0.15% |
|
| 2018/04/24 | 1 | 254.50 | 0 | 0.00 | 254.50 | 1 | 7,352 | 0.01% |
|
| 2018/04/23 | 11 | 284.45 | 0 | 0.00 | 282.50 | 11 | 7,457 | 0.15% |
|
| 2018/04/20 | 19 | 302.29 | 6 | 302.67 | 297.50 | 13 | 7,500 | 0.17% |
|
| 2018/04/19 | 0 | 0.00 | 2 | 310.50 | 312.00 | -2 | 7,684 | -0.03% |
|
| 2018/04/18 | 12 | 304.92 | 6 | 303.42 | 306.00 | 6 | 7,953 | 0.08% |
|
| 2018/04/17 | 10 | 316.45 | 6 | 314.33 | 311.50 | 4 | 7,957 | 0.05% |
|
| 2018/04/16 | 13 | 329.23 | 14 | 330.68 | 331.00 | -1 | 8,085 | -0.01% |
|
| 2018/04/13 | 2 | 320.00 | 8 | 320.19 | 318.50 | -6 | 8,134 | -0.07% |
|
| 2018/04/12 | 0 | 0.00 | 1 | 313.00 | 309.50 | -1 | 8,079 | -0.01% |
|
| 2018/04/11 | 2 | 308.75 | 3 | 308.17 | 306.50 | -1 | 8,184 | -0.01% |
|
| 2018/04/09 | 2 | 310.50 | 1 | 305.50 | 305.50 | 1 | 8,381 | 0.01% |
|
| 2018/04/03 | 2 | 308.25 | 0 | 0.00 | 308.00 | 2 | 8,408 | 0.02% |
|
| 2018/04/02 | 0 | 0.00 | 1 | 317.50 | 310.50 | -1 | 8,435 | -0.01% |
|
| 2018/03/31 | 1 | 316.00 | 1 | 314.50 | 314.50 | 0 | 8,487 | 0.00% |
|
| 2018/03/30 | 3 | 315.67 | 3 | 318.33 | 314.00 | 0 | 8,593 | 0.00% |
|
| 2018/03/29 | 4 | 311.25 | 3 | 312.50 | 313.00 | 1 | 8,684 | 0.01% |
|
| 2018/03/28 | 19 | 312.32 | 20 | 310.73 | 308.00 | -1 | 8,665 | -0.01% |
|
| 2018/03/27 | 3 | 313.50 | 7 | 313.14 | 313.00 | -4 | 8,632 | -0.05% |
|
| 2018/03/26 | 6 | 302.25 | 5 | 302.80 | 302.00 | 1 | 8,615 | 0.01% |
|
| 2018/03/23 | 5 | 300.30 | 5 | 298.10 | 295.00 | 0 | 8,722 | 0.00% |
|
| 2018/03/22 | 6 | 311.58 | 2.2 | 308.17 | 305.00 | 3.8 | 8,841 | 0.04% |
|
| 2018/03/21 | 6 | 315.83 | 7 | 316.14 | 315.00 | -1 | 8,986 | -0.01% |
|
| 2018/03/20 | 3 | 309.00 | 4 | 313.38 | 315.00 | -1 | 9,121 | -0.01% |
|
| 2018/03/19 | 7 | 313.29 | 2 | 312.25 | 311.00 | 5 | 9,411 | 0.05% |
|
| 2018/03/16 | 9 | 315.78 | 9 | 316.06 | 315.00 | 0 | 9,524 | 0.00% |
|
| 2018/03/15 | 7 | 316.21 | 11 | 317.91 | 321.50 | -4 | 9,732 | -0.04% |
|
| 2018/03/14 | 10 | 312.60 | 10 | 312.55 | 309.50 | 0 | 9,709 | 0.00% |
|
| 2018/03/13 | 22 | 311.91 | 25 | 312.58 | 315.50 | -3 | 9,762 | -0.03% |
|
| 2018/03/12 | 10 | 287.40 | 16 | 291.16 | 297.00 | -6 | 9,644 | -0.06% |
|
| 2018/03/09 | 5 | 275.50 | 5 | 274.90 | 270.00 | 0 | 9,732 | 0.00% |
|
| 2018/03/08 | 13 | 271.35 | 19 | 272.58 | 272.50 | -6 | 9,865 | -0.06% |
|
| 2018/03/07 | 6 | 263.92 | 5 | 262.80 | 265.00 | 1 | 9,809 | 0.01% |
|
| 2018/03/06 | 3 | 259.83 | 7 | 259.79 | 264.50 | -4 | 9,941 | -0.04% |
|
| 2018/03/05 | 2 | 254.50 | 1 | 259.00 | 250.50 | 1 | 10,400 | 0.01% |
|
| 2018/03/02 | 1 | 262.50 | 0 | 0.00 | 260.50 | 1 | 10,514 | 0.01% |
|
| 2018/03/01 | 3 | 267.00 | 2 | 268.50 | 270.00 | 1 | 10,555 | 0.01% |
|
| 2018/02/27 | 5 | 272.90 | 6 | 272.75 | 268.50 | -1 | 10,655 | -0.01% |
|
| 2018/02/26 | 2 | 266.75 | 6.1 | 266.74 | 268.00 | -4.1 | 10,686 | -0.04% |
|
| 2018/02/23 | 4 | 261.50 | 13 | 262.69 | 262.50 | -9 | 10,717 | -0.08% |
|
| 2018/02/22 | 2 | 254.75 | 2 | 258.50 | 256.50 | 0 | 10,835 | 0.00% |
|
| 2018/02/21 | 0 | 0.00 | 2 | 258.00 | 256.00 | -2 | 10,886 | -0.02% |
|
| 2018/02/12 | 6 | 245.08 | 1 | 244.50 | 243.00 | 5 | 10,927 | 0.05% |
|
| 2018/02/09 | 16 | 241.94 | 13 | 242.88 | 249.50 | 3 | 11,078 | 0.03% |
|
| 2018/02/08 | 0 | 0.00 | 7 | 237.50 | 238.00 | -7 | 11,004 | -0.06% |
|
| 2018/02/07 | 4 | 253.00 | 4 | 251.75 | 242.50 | 0 | 10,967 | 0.00% |
|
| 2018/02/06 | 5 | 238.80 | 5 | 238.00 | 235.00 | 0 | 10,913 | 0.00% |
|
| 2018/02/05 | 3 | 255.00 | 3 | 254.17 | 256.50 | 0 | 10,879 | 0.00% |
|
| 2018/02/02 | 5 | 263.40 | 8 | 263.56 | 263.00 | -3 | 10,909 | -0.03% |
|
| 2018/02/01 | 9 | 260.94 | 8 | 260.50 | 258.50 | 1 | 10,886 | 0.01% |
|
| 2018/01/31 | 1 | 256.00 | 3 | 257.17 | 261.00 | -2 | 10,866 | -0.02% |
|
| 2018/01/30 | 8 | 256.75 | 3 | 258.00 | 252.00 | 5 | 10,866 | 0.05% |
|
| 2018/01/29 | 3 | 247.50 | 5 | 247.20 | 252.00 | -2 | 10,798 | -0.02% |
|
| 2018/01/26 | 10 | 241.25 | 6 | 242.25 | 239.50 | 4 | 10,843 | 0.04% |
|
| 2018/01/25 | 5 | 248.90 | 4 | 250.25 | 240.00 | 1 | 10,798 | 0.01% |
|
| 2018/01/24 | 5 | 247.80 | 1 | 249.00 | 249.50 | 4 | 10,780 | 0.04% |
|
| 2018/01/23 | 5 | 259.60 | 0 | 0.00 | 255.00 | 5 | 10,753 | 0.05% |
|
| 2018/01/22 | 2 | 253.75 | 4.1 | 265.11 | 269.50 | -2.1 | 10,826 | -0.02% |
|
| 2018/01/19 | 6 | 264.50 | 3 | 266.00 | 259.50 | 3 | 10,818 | 0.03% |
|
| 2018/01/18 | 0 | 0.00 | 2 | 276.00 | 272.50 | -2 | 10,773 | -0.02% |
|
| 2018/01/17 | 2 | 272.00 | 2 | 270.50 | 269.00 | 0 | 10,754 | 0.00% |
|
| 2018/01/16 | 7 | 270.50 | 9 | 269.00 | 269.00 | -2 | 10,768 | -0.02% |
|
| 2018/01/15 | 11 | 257.73 | 17 | 260.29 | 265.00 | -6 | 10,666 | -0.06% |
|
| 2018/01/12 | 12.3 | 258.57 | 6.1 | 258.54 | 252.50 | 6.3 | 10,467 | 0.06% |
|
| 2018/01/11 | 6 | 268.92 | 5 | 268.80 | 269.00 | 1 | 10,245 | 0.01% |
|
| 2018/01/10 | 15 | 273.86 | 9 | 273.78 | 270.00 | 6 | 10,133 | 0.06% |
|
| 2018/01/09 | 21 | 288.93 | 15 | 288.90 | 280.00 | 6 | 10,013 | 0.06% |
|
| 2018/01/08 | 4 | 300.24 | 3 | 300.00 | 299.00 | 1 | 9,879 | 0.01% |
|
| 2018/01/05 | 3 | 308.33 | 5 | 313.20 | 303.00 | -2 | 9,898 | -0.02% |
|
| 2018/01/04 | 4 | 305.75 | 5 | 304.40 | 303.50 | -1 | 9,955 | -0.01% |
|
| 2018/01/03 | 9 | 299.28 | 10 | 297.50 | 304.00 | -1 | 9,950 | -0.01% |
|
| 2018/01/02 | 14 | 279.75 | 20 | 281.15 | 283.00 | -6 | 9,872 | -0.06% |
|