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
華南永昌-基隆 券商分點個股進出
華南永昌-基隆 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
|
| 2024/06/05 | 0.1 | 140.00 | 2 | 139.00 | 139.00 | -1.9 | 2,404 | -0.08% |
|
| 2024/06/04 | 14 | 141.85 | 2 | 141.00 | 140.00 | 12 | 2,459 | 0.49% |
|
| 2024/06/03 | 0 | 141.25 | 2 | 141.25 | 140.50 | -2 | 2,570 | -0.08% |
|
| 2024/05/30 | 2 | 142.75 | 0 | 0.00 | 142.50 | 2 | 2,675 | 0.08% |
|
| 2024/05/29 | 3 | 144.67 | 5 | 144.70 | 144.50 | -2 | 2,685 | -0.07% |
|
| 2024/05/28 | 0 | 0.00 | 3 | 143.67 | 143.50 | -3 | 2,703 | -0.11% |
|
| 2024/05/27 | 0 | 141.00 | 0 | 0.00 | 141.50 | 0 | 2,709 | 0.00% |
|
| 2024/05/24 | 1.1 | 139.64 | 0 | 0.00 | 140.00 | 1.1 | 2,745 | 0.04% |
|
| 2024/05/23 | 1 | 141.50 | 1 | 141.00 | 140.50 | 0 | 2,773 | 0.00% |
|
| 2024/05/22 | 4 | 143.25 | 0 | 0.00 | 142.50 | 4 | 2,810 | 0.14% |
|
| 2024/05/21 | 13 | 141.15 | 1 | 140.50 | 140.50 | 12 | 2,839 | 0.42% |
|
| 2024/05/20 | 8 | 142.50 | 2.1 | 142.24 | 142.50 | 5.9 | 2,896 | 0.20% |
|
| 2024/05/16 | 2.1 | 143.50 | 2 | 143.25 | 143.00 | 0.1 | 3,074 | 0.00% |
|
| 2024/05/15 | 1 | 140.00 | 0 | 0.00 | 139.50 | 1 | 3,065 | 0.03% |
|
| 2024/05/14 | 0.1 | 140.41 | 0 | 0.00 | 140.00 | 0.1 | 3,157 | 0.00% |
|
| 2024/05/10 | 3.1 | 139.39 | 1 | 140.00 | 140.00 | 2.1 | 3,254 | 0.06% |
|
| 2024/05/09 | 2 | 140.50 | 0 | 0.00 | 140.00 | 2 | 3,253 | 0.06% |
|
| 2024/05/08 | 3 | 141.50 | 0 | 0.00 | 141.50 | 3 | 3,283 | 0.09% |
|
| 2024/05/07 | 0.1 | 142.00 | 2 | 141.00 | 141.00 | -1.9 | 3,315 | -0.06% |
|
| 2024/05/06 | 1 | 143.00 | 0 | 0.00 | 142.50 | 1 | 3,337 | 0.03% |
|
| 2024/05/03 | 2 | 144.75 | 1 | 147.00 | 143.50 | 1 | 3,349 | 0.03% |
|
| 2024/05/02 | 0.2 | 145.00 | 0 | 0.00 | 143.50 | 0.2 | 3,355 | 0.01% |
|
| 2024/04/30 | 1 | 147.00 | 2 | 148.50 | 146.00 | -1 | 3,387 | -0.03% |
|
| 2024/04/29 | 3 | 145.50 | 8 | 146.88 | 145.00 | -5 | 3,355 | -0.15% |
|
| 2024/04/26 | 1 | 142.00 | 0 | 0.00 | 142.50 | 1 | 3,319 | 0.03% |
|
| 2024/04/25 | 1 | 142.00 | 1 | 141.50 | 143.00 | 0 | 3,331 | 0.00% |
|
| 2024/04/24 | 0 | 0.00 | 2 | 144.75 | 145.00 | -2 | 3,330 | -0.06% |
|
| 2024/04/23 | 1 | 139.50 | 1 | 138.00 | 140.00 | 0 | 3,352 | 0.00% |
|
| 2024/04/22 | 0 | 0.00 | 3 | 139.17 | 137.00 | -3 | 3,364 | -0.09% |
|
| 2024/04/19 | 3.2 | 139.28 | 0 | 0.00 | 140.00 | 3.2 | 3,365 | 0.10% |
|
| 2024/04/17 | 6 | 143.92 | 0.2 | 144.00 | 143.50 | 5.8 | 3,315 | 0.17% |
|
| 2024/04/16 | 3.2 | 143.38 | 0 | 0.00 | 143.00 | 3.2 | 3,304 | 0.10% |
|
| 2024/04/15 | 4 | 147.25 | 1 | 147.50 | 147.00 | 3 | 3,283 | 0.09% |
|
| 2024/04/12 | 4.3 | 152.23 | 0.1 | 153.50 | 150.50 | 4.2 | 3,307 | 0.13% |
|
| 2024/04/11 | 3.2 | 153.16 | 4 | 153.38 | 154.50 | -0.8 | 3,291 | -0.02% |
|
| 2024/04/10 | 3 | 148.50 | 10 | 153.40 | 153.50 | -7 | 3,328 | -0.21% |
|
| 2024/04/09 | 0 | 0.00 | 1 | 148.00 | 148.50 | -1 | 3,360 | -0.03% |
|
| 2024/04/08 | 2 | 144.25 | 0 | 0.00 | 143.50 | 2 | 3,327 | 0.06% |
|
| 2024/04/03 | 0 | 0.00 | 15 | 148.00 | 147.50 | -15 | 3,286 | -0.46% |
|
| 2024/04/02 | 1 | 148.00 | 11 | 148.73 | 149.00 | -10 | 3,290 | -0.30% |
|
| 2024/04/01 | 6 | 148.92 | 1 | 149.00 | 148.00 | 5 | 3,291 | 0.15% |
|
| 2024/03/29 | 0 | 0.00 | 1 | 146.50 | 146.00 | -1 | 3,290 | -0.03% |
|
| 2024/03/28 | 12.1 | 147.45 | 0 | 0.00 | 145.50 | 12.1 | 3,312 | 0.37% |
|
| 2024/03/27 | 2 | 147.50 | 2 | 147.00 | 147.00 | 0 | 3,315 | 0.00% |
|
| 2024/03/26 | 8 | 151.00 | 0 | 0.00 | 149.00 | 8 | 3,324 | 0.24% |
|
| 2024/03/25 | 1 | 155.00 | 0 | 0.00 | 153.50 | 1 | 3,337 | 0.03% |
|
| 2024/03/22 | 1.2 | 153.00 | 0 | 0.00 | 153.50 | 1.2 | 3,451 | 0.03% |
|
| 2024/03/21 | 0.1 | 154.00 | 0 | 0.00 | 154.50 | 0.1 | 3,496 | 0.00% |
|
| 2024/03/20 | 0.1 | 153.50 | 10 | 155.00 | 153.00 | -9.9 | 3,576 | -0.28% |
|
| 2024/03/19 | 0 | 0.00 | 7 | 155.14 | 157.00 | -7 | 3,580 | -0.20% |
|
| 2024/03/18 | 2 | 148.00 | 2 | 147.00 | 149.00 | 0 | 3,510 | 0.00% |
|
| 2024/03/15 | 1 | 146.00 | 1 | 145.50 | 145.50 | 0 | 3,527 | 0.00% |
|
| 2024/03/14 | 1 | 147.00 | 12 | 146.00 | 145.50 | -11 | 3,504 | -0.31% |
|
| 2024/03/13 | 4.3 | 148.58 | 4.7 | 151.20 | 147.50 | -0.4 | 3,524 | -0.01% |
|
| 2024/03/12 | 4 | 151.13 | 7 | 152.64 | 153.00 | -3 | 3,528 | -0.09% |
|
| 2024/03/11 | 20.1 | 153.50 | 1 | 154.50 | 153.00 | 19.1 | 3,532 | 0.54% |
|
| 2024/03/08 | 5 | 156.40 | 3 | 154.67 | 153.00 | 2 | 3,645 | 0.05% |
|
| 2024/03/07 | 11 | 156.77 | 14.1 | 158.78 | 156.50 | -3.1 | 3,738 | -0.08% |
|
| 2024/03/06 | 12 | 153.38 | 0 | 0.00 | 152.50 | 12 | 3,665 | 0.33% |
|
| 2024/03/05 | 10.1 | 156.17 | 10 | 159.50 | 155.00 | 0.1 | 3,851 | 0.00% |
|
| 2024/03/04 | 2.3 | 156.07 | 1 | 157.50 | 156.00 | 1.3 | 3,876 | 0.03% |
|
| 2024/03/01 | 3 | 155.67 | 1 | 155.00 | 155.50 | 2 | 3,952 | 0.05% |
|
| 2024/02/29 | 0.1 | 152.00 | 0 | 0.00 | 152.00 | 0.1 | 4,142 | 0.00% |
|
| 2024/02/27 | 13 | 153.19 | 3 | 152.50 | 152.00 | 10 | 4,486 | 0.22% |
|
| 2024/02/26 | 2 | 156.00 | 1 | 156.50 | 157.00 | 1 | 4,737 | 0.02% |
|
| 2024/02/23 | 3.3 | 159.20 | 2 | 159.50 | 158.00 | 1.3 | 4,751 | 0.03% |
|
| 2024/02/22 | 2 | 162.50 | 2 | 162.25 | 162.50 | 0 | 4,741 | 0.00% |
|
| 2024/02/21 | 2 | 162.50 | 3.2 | 161.32 | 161.00 | -1.2 | 4,732 | -0.02% |
|
| 2024/02/20 | 2 | 161.50 | 0 | 0.00 | 161.00 | 2 | 4,712 | 0.04% |
|
| 2024/02/19 | 4.2 | 161.40 | 3 | 161.17 | 160.50 | 1.2 | 4,675 | 0.03% |
|
| 2024/02/16 | 1 | 157.50 | 1 | 157.50 | 157.50 | 0 | 4,620 | 0.00% |
|
| 2024/02/15 | 1 | 157.00 | 1.1 | 157.55 | 156.00 | -0.1 | 4,683 | 0.00% |
|
| 2024/02/02 | 1 | 154.00 | 6.2 | 156.85 | 158.50 | -5.2 | 4,806 | -0.11% |
|
| 2024/02/01 | 1 | 153.50 | 2.2 | 153.59 | 152.50 | -1.2 | 4,827 | -0.02% |
|
| 2024/01/31 | 1 | 156.50 | 0 | 0.00 | 155.00 | 1 | 4,873 | 0.02% |
|
| 2024/01/30 | 3 | 152.50 | 3 | 155.83 | 156.00 | 0 | 4,966 | 0.00% |
|
| 2024/01/29 | 0 | 0.00 | 3 | 157.33 | 155.50 | -3 | 5,030 | -0.06% |
|
| 2024/01/26 | 1 | 152.00 | 2 | 154.25 | 154.50 | -1 | 5,231 | -0.02% |
|
| 2024/01/25 | 1 | 151.50 | 4 | 151.50 | 151.00 | -3 | 5,359 | -0.06% |
|
| 2024/01/24 | 1 | 155.00 | 21.1 | 154.97 | 154.50 | -20.1 | 5,627 | -0.36% |
|
| 2024/01/23 | 3.1 | 150.51 | 0 | 0.00 | 151.00 | 3.1 | 6,409 | 0.05% |
|
| 2024/01/22 | 2 | 150.25 | 0 | 0.00 | 151.00 | 2 | 6,477 | 0.03% |
|
| 2024/01/19 | 0.2 | 150.00 | 0 | 0.00 | 150.50 | 0.2 | 6,583 | 0.00% |
|
| 2024/01/18 | 3 | 146.17 | 2 | 146.00 | 145.50 | 1 | 6,627 | 0.02% |
|
| 2024/01/17 | 4 | 147.38 | 1 | 148.50 | 146.00 | 3 | 6,639 | 0.05% |
|
| 2024/01/16 | 0 | 0.00 | 2 | 151.25 | 152.50 | -2 | 6,607 | -0.03% |
|
| 2024/01/15 | 0 | 0.00 | 1 | 150.50 | 151.00 | -1 | 6,614 | -0.02% |
|
| 2024/01/10 | 1 | 147.50 | 1.1 | 149.00 | 148.00 | -0.1 | 6,775 | 0.00% |
|
| 2024/01/08 | 3 | 150.17 | 2 | 150.75 | 149.50 | 1 | 6,929 | 0.01% |
|
| 2024/01/05 | 2 | 148.00 | 3 | 147.67 | 148.00 | -1 | 6,927 | -0.01% |
|
| 2024/01/04 | 4 | 145.01 | 3 | 146.33 | 146.00 | 1 | 6,933 | 0.01% |
|
| 2024/01/03 | 21 | 150.62 | 2 | 149.00 | 148.00 | 19 | 6,875 | 0.28% |
|
| 2024/01/02 | 2 | 156.25 | 0 | 0.00 | 156.00 | 2 | 6,836 | 0.03% |
|
| 2023/12/29 | 0.3 | 159.50 | 2 | 158.75 | 159.00 | -1.7 | 6,862 | -0.02% |
|
| 2023/12/28 | 2 | 157.00 | 1 | 157.50 | 157.50 | 1 | 6,899 | 0.01% |
|
| 2023/12/27 | 1 | 158.00 | 1 | 159.50 | 159.50 | 0 | 6,930 | 0.00% |
|
| 2023/12/26 | 0 | 0.00 | 2 | 157.75 | 158.50 | -2 | 6,974 | -0.03% |
|
| 2023/12/25 | 1.1 | 157.86 | 2 | 157.75 | 157.50 | -0.9 | 7,028 | -0.01% |
|
| 2023/12/22 | 1 | 154.50 | 1 | 155.50 | 154.50 | 0 | 7,032 | 0.00% |
|
| 2023/12/21 | 3 | 152.00 | 2 | 152.00 | 152.00 | 1 | 7,027 | 0.01% |
|
| 2023/12/20 | 5 | 153.60 | 3 | 153.83 | 153.50 | 2 | 6,999 | 0.03% |
|
| 2023/12/19 | 11.1 | 154.90 | 4 | 155.75 | 153.50 | 7.1 | 6,969 | 0.10% |
|
| 2023/12/18 | 12 | 164.00 | 2 | 162.25 | 161.50 | 10 | 6,880 | 0.15% |
|
| 2023/12/15 | 2 | 169.00 | 3 | 170.50 | 170.00 | -1 | 6,817 | -0.01% |
|
| 2023/12/14 | 4 | 168.63 | 2 | 170.25 | 169.00 | 2 | 6,756 | 0.03% |
|
| 2023/12/13 | 7 | 166.29 | 4 | 166.13 | 167.00 | 3 | 6,777 | 0.04% |
|
| 2023/12/12 | 1 | 168.00 | 2 | 167.50 | 167.00 | -1 | 6,836 | -0.01% |
|
| 2023/12/11 | 3 | 167.17 | 2 | 167.25 | 166.00 | 1 | 6,823 | 0.01% |
|
| 2023/12/08 | 4 | 167.50 | 3 | 168.67 | 167.50 | 1 | 6,802 | 0.01% |
|
| 2023/12/07 | 8 | 168.06 | 3 | 166.33 | 166.00 | 5 | 6,782 | 0.07% |
|
| 2023/12/06 | 2 | 170.25 | 1 | 171.00 | 170.00 | 1 | 6,750 | 0.01% |
|
| 2023/12/05 | 5.1 | 170.35 | 7 | 170.57 | 171.50 | -1.9 | 6,759 | -0.03% |
|
| 2023/12/04 | 13 | 172.46 | 14 | 171.75 | 169.50 | -1 | 6,704 | -0.01% |
|
| 2023/12/01 | 4.4 | 169.41 | 1 | 167.50 | 167.50 | 3.4 | 6,587 | 0.05% |
|
| 2023/11/30 | 7 | 169.64 | 12 | 169.96 | 172.00 | -5 | 6,610 | -0.08% |
|
| 2023/11/29 | 4 | 166.50 | 3 | 168.17 | 168.00 | 1 | 6,503 | 0.02% |
|
| 2023/11/28 | 3 | 163.33 | 6 | 162.42 | 163.50 | -3 | 6,526 | -0.05% |
|
| 2023/11/27 | 11 | 160.14 | 4 | 159.00 | 157.00 | 7 | 6,965 | 0.10% |
|
| 2023/11/24 | 21 | 167.00 | 22.2 | 166.68 | 167.00 | -1.2 | 6,829 | -0.02% |
|
| 2023/11/22 | 1.1 | 151.12 | 0 | 0.00 | 151.50 | 1.1 | 6,247 | 0.02% |
|
| 2023/11/21 | 2.3 | 151.57 | 1.2 | 152.93 | 153.00 | 1.1 | 6,253 | 0.02% |
|
| 2023/11/20 | 2 | 152.50 | 1 | 155.50 | 152.00 | 1 | 6,277 | 0.02% |
|
| 2023/11/16 | 2 | 153.50 | 2 | 155.50 | 153.50 | 0 | 6,303 | 0.00% |
|
| 2023/11/15 | 3 | 155.00 | 6.3 | 154.76 | 154.50 | -3.3 | 6,332 | -0.05% |
|
| 2023/11/14 | 1 | 151.50 | 3 | 153.67 | 154.00 | -2 | 6,304 | -0.03% |
|
| 2023/11/13 | 4 | 152.00 | 1 | 152.50 | 152.00 | 3 | 6,369 | 0.05% |
|
| 2023/11/10 | 7 | 154.79 | 5 | 155.40 | 156.50 | 2 | 6,263 | 0.03% |
|
| 2023/11/09 | 17 | 152.74 | 10 | 154.45 | 154.50 | 7 | 6,241 | 0.11% |
|
| 2023/11/08 | 6 | 153.83 | 5 | 152.20 | 152.00 | 1 | 6,221 | 0.02% |
|
| 2023/11/07 | 7 | 153.79 | 5 | 153.30 | 153.00 | 2 | 6,276 | 0.03% |
|
| 2023/11/06 | 1 | 153.50 | 2.1 | 154.48 | 155.00 | -1.1 | 6,175 | -0.02% |
|
| 2023/11/03 | 5 | 152.00 | 10.2 | 153.01 | 150.50 | -5.2 | 6,090 | -0.09% |
|
| 2023/11/02 | 5 | 148.70 | 12 | 147.08 | 149.50 | -7 | 5,899 | -0.12% |
|
| 2023/11/01 | 7 | 147.79 | 15 | 147.47 | 147.00 | -8 | 5,764 | -0.14% |
|
| 2023/10/31 | 31 | 144.52 | 44.1 | 146.86 | 145.00 | -13.1 | 5,542 | -0.24% |
|
| 2023/10/30 | 0 | 0.00 | 12.3 | 140.00 | 140.00 | -12.3 | 4,808 | -0.25% |
|
| 2023/10/27 | 0 | 0.00 | 2 | 124.00 | 127.50 | -2 | 4,977 | -0.04% |
|
| 2023/10/26 | 5.3 | 122.70 | 0 | 0.00 | 121.00 | 5.3 | 4,942 | 0.11% |
|
| 2023/10/25 | 1.1 | 127.59 | 1 | 128.00 | 127.50 | 0.1 | 4,950 | 0.00% |
|
| 2023/10/24 | 7 | 126.00 | 2 | 125.50 | 127.00 | 5 | 4,970 | 0.10% |
|
| 2023/10/23 | 0 | 0.00 | 2 | 126.50 | 125.50 | -2 | 5,039 | -0.04% |
|
| 2023/10/20 | 2.1 | 127.00 | 0 | 0.00 | 126.50 | 2.1 | 5,102 | 0.04% |
|
| 2023/10/19 | 8 | 130.75 | 0 | 0.00 | 130.50 | 8 | 5,160 | 0.16% |
|
| 2023/10/18 | 2 | 134.78 | 3 | 138.17 | 134.00 | -1 | 5,171 | -0.02% |
|
| 2023/10/17 | 0 | 0.00 | 2 | 139.50 | 139.00 | -2 | 5,267 | -0.04% |
|
| 2023/10/16 | 0 | 0.00 | 6 | 138.25 | 138.00 | -6 | 5,362 | -0.11% |
|
| 2023/10/13 | 0 | 0.00 | 5 | 134.90 | 137.00 | -5 | 5,319 | -0.09% |
|
| 2023/10/11 | 34 | 133.09 | 4 | 133.50 | 133.00 | 30 | 5,376 | 0.56% |
|
| 2023/10/06 | 9 | 135.56 | 2 | 134.50 | 134.50 | 7 | 5,465 | 0.13% |
|
| 2023/10/05 | 6 | 134.75 | 0 | 0.00 | 135.00 | 6 | 5,470 | 0.11% |
|
| 2023/10/04 | 1 | 133.50 | 1 | 133.50 | 134.50 | 0 | 5,497 | 0.00% |
|
| 2023/10/03 | 7 | 133.80 | 2 | 135.25 | 132.50 | 5 | 5,507 | 0.09% |
|
| 2023/10/02 | 5 | 134.00 | 5 | 134.00 | 134.50 | 0 | 5,573 | 0.00% |
|
| 2023/09/28 | 4.2 | 128.90 | 0 | 0.00 | 129.00 | 4.2 | 5,718 | 0.07% |
|
| 2023/09/26 | 3.1 | 132.51 | 4 | 133.13 | 132.00 | -1 | 5,774 | -0.02% |
|
| 2023/09/25 | 1.1 | 136.00 | 0 | 0.00 | 135.50 | 1.1 | 5,790 | 0.02% |
|
| 2023/09/22 | 1 | 137.00 | 1 | 136.00 | 136.00 | 0 | 5,810 | 0.00% |
|
| 2023/09/21 | 2.1 | 136.10 | 1 | 135.00 | 135.00 | 1.1 | 5,844 | 0.02% |
|
| 2023/09/20 | 2 | 139.50 | 2 | 142.00 | 139.50 | 0 | 5,817 | 0.00% |
|
| 2023/09/19 | 3.1 | 140.35 | 3 | 141.50 | 140.00 | 0.1 | 5,830 | 0.00% |
|
| 2023/09/18 | 4.1 | 144.88 | 0 | 145.00 | 144.00 | 4.1 | 5,842 | 0.07% |
|
| 2023/09/15 | 0 | 145.50 | 5.2 | 145.90 | 145.50 | -5.2 | 5,838 | -0.09% |
|
| 2023/09/14 | 1 | 142.00 | 0.1 | 142.00 | 142.50 | 0.9 | 5,779 | 0.02% |
|
| 2023/09/13 | 1 | 140.00 | 4 | 139.00 | 139.00 | -3 | 5,784 | -0.05% |
|
| 2023/09/11 | 7 | 140.79 | 3 | 140.50 | 137.50 | 4 | 5,875 | 0.07% |
|
| 2023/09/08 | 3 | 139.00 | 2 | 138.50 | 138.00 | 1 | 5,914 | 0.02% |
|
| 2023/09/07 | 3.2 | 144.25 | 1 | 143.00 | 143.00 | 2.2 | 5,929 | 0.04% |
|
| 2023/09/06 | 3.1 | 142.69 | 7 | 143.50 | 143.50 | -3.9 | 5,936 | -0.07% |
|
| 2023/09/05 | 6 | 142.67 | 1.1 | 142.55 | 143.00 | 4.9 | 5,980 | 0.08% |
|
| 2023/09/04 | 6 | 142.42 | 6.1 | 144.02 | 144.00 | -0.1 | 6,023 | 0.00% |
|
| 2023/09/01 | 1 | 144.00 | 1 | 139.00 | 140.50 | 0 | 6,125 | 0.00% |
|
| 2023/08/31 | 5 | 132.50 | 2 | 132.50 | 136.00 | 3 | 6,007 | 0.05% |
|
| 2023/08/30 | 5 | 134.90 | 0 | 0.00 | 134.00 | 5 | 5,511 | 0.09% |
|
| 2023/08/29 | 0.1 | 131.00 | 0 | 0.00 | 131.00 | 0.1 | 5,456 | 0.00% |
|
| 2023/08/28 | 0.2 | 130.00 | 3 | 129.50 | 129.50 | -2.8 | 5,422 | -0.05% |
|
| 2023/08/25 | 0 | 0.00 | 1 | 128.00 | 128.00 | -1 | 5,428 | -0.02% |
|
| 2023/08/24 | 4 | 129.25 | 4 | 130.50 | 129.50 | 0 | 5,412 | 0.00% |
|
| 2023/08/23 | 3 | 127.50 | 1 | 129.00 | 128.50 | 2 | 5,392 | 0.04% |
|
| 2023/08/21 | 5.1 | 128.97 | 3 | 130.50 | 129.00 | 2.1 | 5,350 | 0.04% |
|
| 2023/08/18 | 7 | 132.21 | 5 | 131.50 | 132.00 | 2 | 5,331 | 0.04% |
|
| 2023/08/17 | 5 | 130.30 | 1 | 130.00 | 130.00 | 4 | 5,344 | 0.08% |
|
| 2023/08/15 | 7.2 | 138.17 | 2 | 135.00 | 135.00 | 5.2 | 5,227 | 0.10% |
|
| 2023/08/14 | 7.1 | 139.09 | 3 | 139.17 | 138.50 | 4.1 | 5,183 | 0.08% |
|
| 2023/08/11 | 4.1 | 143.51 | 2 | 143.50 | 143.50 | 2.1 | 5,165 | 0.04% |
|
| 2023/08/10 | 2 | 149.50 | 3 | 149.50 | 150.50 | -1 | 5,128 | -0.02% |
|
| 2023/08/08 | 1 | 149.50 | 1 | 151.00 | 151.00 | 0 | 5,248 | 0.00% |
|
| 2023/08/07 | 1.1 | 154.86 | 0 | 0.00 | 152.00 | 1.1 | 5,226 | 0.02% |
|
| 2023/08/04 | 2 | 154.75 | 0 | 0.00 | 154.50 | 2 | 5,214 | 0.04% |
|
| 2023/08/02 | 3.1 | 152.83 | 6 | 152.50 | 153.00 | -3 | 5,157 | -0.06% |
|
| 2023/08/01 | 16.3 | 151.75 | 10 | 150.90 | 150.00 | 6.3 | 5,078 | 0.12% |
|
| 2023/07/31 | 2 | 164.75 | 1 | 166.00 | 164.00 | 1 | 4,837 | 0.02% |
|
| 2023/07/28 | 8 | 168.00 | 2 | 168.00 | 166.50 | 6 | 4,759 | 0.13% |
|
| 2023/07/27 | 1 | 164.00 | 2 | 167.00 | 166.00 | -1 | 4,707 | -0.02% |
|
| 2023/07/26 | 7 | 164.86 | 4 | 163.00 | 162.50 | 3 | 4,712 | 0.06% |
|
| 2023/07/25 | 5 | 170.70 | 4 | 168.88 | 168.00 | 1 | 4,801 | 0.02% |
|
| 2023/07/24 | 19 | 178.50 | 16 | 174.03 | 172.50 | 3 | 4,784 | 0.06% |
|
| 2023/07/21 | 2.3 | 177.33 | 5 | 177.70 | 178.00 | -2.8 | 4,743 | -0.06% |
|
| 2023/07/20 | 2 | 179.50 | 8 | 178.94 | 177.50 | -6 | 4,731 | -0.13% |
|
| 2023/07/19 | 8 | 176.94 | 6 | 180.42 | 171.50 | 2 | 4,573 | 0.04% |
|
| 2023/07/18 | 1 | 171.50 | 1 | 174.00 | 174.50 | 0 | 4,427 | 0.00% |
|
| 2023/07/17 | 3 | 173.33 | 4 | 173.13 | 173.50 | -1 | 4,414 | -0.02% |
|
| 2023/07/14 | 2 | 175.00 | 4 | 175.63 | 176.50 | -2 | 4,411 | -0.05% |
|
| 2023/07/13 | 3 | 174.67 | 5 | 175.80 | 173.50 | -2 | 4,409 | -0.05% |
|
| 2023/07/12 | 4 | 171.00 | 3.2 | 171.07 | 170.50 | 0.8 | 4,324 | 0.02% |
|
| 2023/07/11 | 6 | 170.17 | 5 | 170.50 | 170.50 | 1 | 4,289 | 0.02% |
|
| 2023/07/10 | 1 | 169.50 | 1 | 170.50 | 167.00 | 0 | 4,272 | 0.00% |
|
| 2023/07/07 | 3 | 167.34 | 11 | 168.95 | 167.50 | -8 | 4,255 | -0.19% |
|
| 2023/07/06 | 13 | 173.15 | 15 | 176.20 | 171.50 | -2 | 4,203 | -0.05% |
|
| 2023/07/05 | 13.2 | 170.70 | 3 | 168.83 | 167.00 | 10.2 | 4,044 | 0.25% |
|
| 2023/07/04 | 13 | 168.54 | 16 | 168.13 | 168.00 | -3 | 3,990 | -0.08% |
|
| 2023/07/03 | 4 | 163.88 | 4 | 164.75 | 164.00 | 0 | 4,004 | 0.00% |
|
| 2023/06/30 | 4 | 164.38 | 1 | 164.50 | 164.00 | 3 | 4,017 | 0.08% |
|
| 2023/06/29 | 5 | 167.10 | 0 | 0.00 | 165.00 | 5 | 4,089 | 0.12% |
|
| 2023/06/28 | 2 | 168.00 | 0.3 | 168.50 | 167.00 | 1.7 | 4,294 | 0.04% |
|
| 2023/06/27 | 4.2 | 169.02 | 0 | 0.00 | 166.00 | 4.2 | 4,471 | 0.09% |
|
| 2023/06/26 | 3.1 | 166.38 | 0.1 | 167.00 | 165.50 | 3 | 4,585 | 0.07% |
|
| 2023/06/21 | 3.1 | 170.84 | 3 | 170.83 | 170.00 | 0.1 | 4,663 | 0.00% |
|
| 2023/06/20 | 1 | 178.50 | 0 | 0.00 | 173.50 | 1 | 4,626 | 0.02% |
|
| 2023/06/19 | 1 | 177.50 | 0 | 0.00 | 178.00 | 1 | 4,615 | 0.02% |
|
| 2023/06/16 | 6 | 180.50 | 1.1 | 179.02 | 179.50 | 5 | 4,641 | 0.11% |
|
| 2023/06/15 | 0 | 0.00 | 14 | 180.82 | 181.50 | -14 | 4,649 | -0.30% |
|
| 2023/06/14 | 13 | 177.96 | 15 | 180.20 | 180.00 | -2 | 4,613 | -0.04% |
|
| 2023/06/13 | 19 | 180.00 | 6 | 176.00 | 176.00 | 13 | 4,556 | 0.29% |
|
| 2023/06/12 | 1.1 | 179.73 | 1.1 | 181.86 | 177.00 | 0 | 4,501 | 0.00% |
|
| 2023/06/09 | 2 | 172.25 | 2.1 | 175.74 | 175.50 | -0.1 | 4,419 | 0.00% |
|
| 2023/06/08 | 2.2 | 175.53 | 2 | 176.77 | 175.00 | 0.1 | 4,386 | 0.00% |
|
| 2023/06/07 | 3 | 174.17 | 10 | 172.25 | 177.00 | -7 | 4,363 | -0.16% |
|
| 2023/06/06 | 3 | 161.17 | 0 | 0.00 | 161.00 | 3 | 4,185 | 0.07% |
|
| 2023/06/05 | 0 | 0.00 | 1 | 165.00 | 164.00 | -1 | 4,202 | -0.02% |
|
| 2023/06/01 | 0.1 | 158.50 | 1 | 157.50 | 158.00 | -0.9 | 4,268 | -0.02% |
|
| 2023/05/30 | 0 | 160.00 | 0.1 | 159.50 | 159.00 | -0.1 | 4,288 | 0.00% |
|
| 2023/05/29 | 2 | 158.50 | 0 | 0.00 | 159.00 | 2 | 4,334 | 0.05% |
|
| 2023/05/26 | 0 | 155.00 | 1.1 | 155.45 | 155.00 | -1.1 | 4,342 | -0.03% |
|
| 2023/05/25 | 0 | 154.00 | 0 | 0.00 | 152.50 | 0 | 4,347 | 0.00% |
|
| 2023/05/24 | 1 | 153.00 | 1 | 153.00 | 153.00 | 0 | 4,359 | 0.00% |
|
| 2023/05/23 | 0 | 0.00 | 4 | 154.50 | 156.50 | -4 | 4,415 | -0.09% |
|
| 2023/05/22 | 2 | 148.50 | 2 | 152.00 | 150.00 | 0 | 4,418 | 0.00% |
|
| 2023/05/19 | 1 | 149.50 | 0 | 0.00 | 151.50 | 1 | 4,421 | 0.02% |
|
| 2023/05/18 | 1 | 151.00 | 0 | 0.00 | 150.50 | 1 | 4,460 | 0.02% |
|
| 2023/05/16 | 25.1 | 144.81 | 6 | 147.00 | 148.00 | 19.1 | 4,586 | 0.42% |
|
| 2023/05/15 | 9.3 | 146.12 | 0 | 0.00 | 144.00 | 9.3 | 4,618 | 0.20% |
|
| 2023/05/12 | 2 | 160.00 | 0 | 0.00 | 159.00 | 2 | 4,752 | 0.04% |
|
| 2023/05/11 | 1 | 158.50 | 0 | 0.00 | 157.00 | 1 | 4,784 | 0.02% |
|
| 2023/05/04 | 0.1 | 163.50 | 0 | 0.00 | 165.00 | 0.1 | 5,181 | 0.00% |
|
| 2023/05/03 | 2 | 164.25 | 2 | 164.75 | 163.50 | 0 | 5,295 | 0.00% |
|
| 2023/05/02 | 4 | 166.75 | 4 | 165.88 | 167.50 | 0 | 5,342 | 0.00% |
|
| 2023/04/28 | 4 | 161.88 | 2 | 164.25 | 163.50 | 2 | 5,481 | 0.04% |
|
| 2023/04/27 | 0 | 0.00 | 1 | 155.50 | 160.00 | -1 | 5,404 | -0.02% |
|
| 2023/04/26 | 4 | 160.00 | 1 | 159.50 | 160.00 | 3 | 5,480 | 0.05% |
|
| 2023/04/25 | 1.2 | 165.42 | 4 | 170.00 | 165.00 | -2.8 | 5,583 | -0.05% |
|
| 2023/04/21 | 1 | 169.00 | 1 | 171.50 | 169.00 | 0 | 5,933 | 0.00% |
|
| 2023/04/20 | 1 | 173.50 | 1 | 176.00 | 173.00 | 0 | 6,205 | 0.00% |
|
| 2023/04/19 | 3 | 177.50 | 2 | 178.75 | 176.00 | 1 | 6,377 | 0.02% |
|
| 2023/04/18 | 2 | 184.50 | 1 | 183.00 | 182.00 | 1 | 6,430 | 0.02% |
|
| 2023/04/17 | 4 | 183.50 | 2 | 184.25 | 185.50 | 2 | 6,424 | 0.03% |
|
| 2023/04/14 | 0 | 183.00 | 6 | 182.17 | 183.00 | -6 | 6,413 | -0.09% |
|
| 2023/04/13 | 2 | 183.00 | 1.1 | 185.45 | 182.00 | 1 | 6,426 | 0.01% |
|
| 2023/04/12 | 1 | 184.50 | 19 | 183.84 | 183.50 | -18 | 6,422 | -0.28% |
|
| 2023/04/11 | 7 | 184.21 | 7 | 185.93 | 184.50 | 0 | 6,426 | 0.00% |
|
| 2023/04/10 | 7 | 181.71 | 4 | 184.50 | 185.00 | 3 | 6,388 | 0.05% |
|
| 2023/04/07 | 11.1 | 183.23 | 2 | 182.00 | 182.00 | 9.1 | 6,379 | 0.14% |
|
| 2023/04/06 | 5 | 183.20 | 6 | 184.25 | 184.50 | -1 | 6,335 | -0.02% |
|
| 2023/03/31 | 6 | 180.50 | 6 | 182.50 | 182.50 | 0 | 6,287 | 0.00% |
|
| 2023/03/30 | 18 | 178.08 | 8 | 180.69 | 181.50 | 10 | 6,254 | 0.16% |
|
| 2023/03/29 | 17.2 | 180.94 | 3 | 180.67 | 178.50 | 14.2 | 6,181 | 0.23% |
|
| 2023/03/28 | 25 | 182.46 | 26 | 184.12 | 186.00 | -1 | 5,953 | -0.02% |
|
| 2023/03/27 | 8 | 183.00 | 1 | 182.00 | 181.00 | 7 | 5,780 | 0.12% |
|
| 2023/03/24 | 2 | 178.25 | 7 | 178.86 | 179.50 | -5 | 5,711 | -0.09% |
|
| 2023/03/23 | 0 | 0.00 | 2 | 173.75 | 173.50 | -2 | 5,597 | -0.04% |
|
| 2023/03/21 | 0 | 0.00 | 1 | 171.50 | 172.00 | -1 | 5,625 | -0.02% |
|
| 2023/03/20 | 2 | 172.75 | 4 | 172.50 | 171.00 | -2 | 5,601 | -0.04% |
|
| 2023/03/17 | 0 | 0.00 | 11 | 167.95 | 168.00 | -11 | 5,550 | -0.20% |
|
| 2023/03/15 | 0 | 0.00 | 1 | 166.00 | 165.50 | -1 | 5,549 | -0.02% |
|
| 2023/03/13 | 12 | 165.13 | 2 | 164.75 | 165.00 | 10 | 5,584 | 0.18% |
|
| 2023/03/10 | 8 | 166.38 | 0 | 0.00 | 164.50 | 8 | 5,589 | 0.14% |
|
| 2023/03/09 | 2 | 174.25 | 0 | 0.00 | 174.00 | 2 | 5,537 | 0.04% |
|
| 2023/03/08 | 0 | 0.00 | 12 | 173.50 | 176.50 | -12 | 5,521 | -0.22% |
|
| 2023/03/07 | 0 | 0.00 | 1 | 177.00 | 173.00 | -1 | 5,514 | -0.02% |
|
| 2023/03/06 | 1 | 175.50 | 2 | 174.75 | 175.50 | -1 | 5,485 | -0.02% |
|
| 2023/03/03 | 1 | 167.00 | 0 | 0.00 | 167.00 | 1 | 5,445 | 0.02% |
|
| 2023/03/01 | 3 | 165.67 | 2 | 167.00 | 166.50 | 1 | 5,585 | 0.02% |
|
| 2023/02/24 | 4 | 172.63 | 0 | 0.00 | 170.00 | 4 | 5,534 | 0.07% |
|
| 2023/02/23 | 10 | 175.50 | 5 | 174.00 | 174.50 | 5 | 5,504 | 0.09% |
|
| 2023/02/21 | 5 | 181.50 | 1.1 | 180.11 | 177.00 | 3.9 | 5,501 | 0.07% |
|
| 2023/02/20 | 1 | 177.50 | 0 | 0.00 | 178.00 | 1 | 5,513 | 0.02% |
|
| 2023/02/17 | 2 | 173.75 | 4 | 173.25 | 173.00 | -2 | 5,504 | -0.04% |
|
| 2023/02/16 | 15 | 172.97 | 10 | 172.00 | 171.00 | 5 | 5,525 | 0.09% |
|
| 2023/02/15 | 3 | 174.17 | 2 | 174.25 | 173.00 | 1 | 5,596 | 0.02% |
|
| 2023/02/14 | 0 | 0.00 | 1 | 171.00 | 170.50 | -1 | 5,514 | -0.02% |
|
| 2023/02/13 | 3 | 170.17 | 2 | 168.00 | 169.00 | 1 | 5,559 | 0.02% |
|
| 2023/02/10 | 2.1 | 162.48 | 1 | 160.50 | 171.00 | 1.1 | 5,535 | 0.02% |
|
| 2023/02/09 | 0 | 0.00 | 1.1 | 172.59 | 172.50 | -1.1 | 5,319 | -0.02% |
|
| 2023/02/08 | 3.2 | 176.28 | 0 | 0.00 | 175.50 | 3.2 | 5,338 | 0.06% |
|
| 2023/02/07 | 2 | 172.00 | 2 | 173.75 | 173.00 | 0 | 5,296 | 0.00% |
|
| 2023/02/06 | 2 | 179.00 | 5 | 180.40 | 176.00 | -3 | 5,253 | -0.06% |
|
| 2023/02/03 | 4 | 184.13 | 1 | 183.50 | 183.00 | 3 | 5,302 | 0.06% |
|
| 2023/02/02 | 2 | 189.50 | 3 | 189.50 | 187.50 | -1 | 5,419 | -0.02% |
|
| 2023/02/01 | 8 | 190.00 | 8 | 189.25 | 191.50 | 0 | 5,543 | 0.00% |
|
| 2023/01/31 | 1 | 191.50 | 2 | 192.00 | 192.00 | -1 | 5,462 | -0.02% |
|
| 2023/01/30 | 9.2 | 190.01 | 7 | 192.29 | 194.00 | 2.2 | 5,495 | 0.04% |
|
| 2023/01/17 | 16.2 | 179.71 | 16 | 177.84 | 180.00 | 0.2 | 5,448 | 0.00% |
|
| 2023/01/16 | 2 | 176.00 | 8 | 174.81 | 179.00 | -6 | 5,451 | -0.11% |
|
| 2023/01/13 | 22.1 | 173.43 | 19 | 174.00 | 170.50 | 3.1 | 5,386 | 0.06% |
|
| 2023/01/12 | 29 | 179.66 | 31 | 180.77 | 183.50 | -2 | 5,283 | -0.04% |
|
| 2023/01/11 | 8 | 179.69 | 8.2 | 181.10 | 183.00 | -0.2 | 5,164 | 0.00% |
|
| 2023/01/10 | 10 | 172.80 | 12 | 172.33 | 176.00 | -2 | 5,045 | -0.04% |
|
| 2023/01/09 | 13 | 163.65 | 14.1 | 167.09 | 170.50 | -1.1 | 4,797 | -0.02% |
|
| 2023/01/06 | 1 | 153.50 | 1 | 152.00 | 155.00 | 0 | 4,662 | 0.00% |
|
| 2023/01/05 | 23 | 147.20 | 21 | 150.07 | 146.00 | 2 | 4,635 | 0.04% |
|
| 2023/01/04 | 7 | 143.79 | 5 | 145.00 | 143.00 | 2 | 4,643 | 0.04% |
|
| 2023/01/03 | 10 | 139.50 | 11 | 141.64 | 143.00 | -1 | 4,716 | -0.02% |
|
| 2022/12/30 | 2 | 138.99 | 0 | 0.00 | 136.50 | 2 | 4,778 | 0.04% |
|
| 2022/12/29 | 35 | 141.50 | 36 | 139.67 | 141.50 | -1 | 4,994 | -0.02% |
|
| 2022/12/27 | 1 | 141.00 | 1 | 140.00 | 140.00 | 0 | 5,073 | 0.00% |
|
| 2022/12/26 | 0.1 | 137.00 | 0 | 0.00 | 135.50 | 0.1 | 5,085 | 0.00% |
|
| 2022/12/23 | 0 | 0.00 | 1 | 138.00 | 138.00 | -1 | 5,193 | -0.02% |
|
| 2022/12/22 | 1 | 138.50 | 1 | 137.50 | 137.50 | 0 | 5,241 | 0.00% |
|
| 2022/12/20 | 1.1 | 142.00 | 0 | 0.00 | 137.00 | 1.1 | 5,293 | 0.02% |
|
| 2022/12/16 | 1.2 | 145.67 | 1 | 146.50 | 146.00 | 0.2 | 5,386 | 0.00% |
|
| 2022/12/14 | 0 | 0.00 | 1 | 152.01 | 154.00 | -1 | 5,419 | -0.02% |
|
| 2022/12/13 | 1 | 148.50 | 0 | 0.00 | 148.50 | 1 | 5,411 | 0.02% |
|
| 2022/12/09 | 2 | 151.75 | 0 | 0.00 | 149.50 | 2 | 5,376 | 0.04% |
|
| 2022/12/08 | 0 | 0.00 | 1 | 152.00 | 150.50 | -1 | 5,383 | -0.02% |
|
| 2022/12/07 | 2 | 155.50 | 1 | 159.00 | 151.50 | 1 | 5,378 | 0.02% |
|
| 2022/12/06 | 1.1 | 160.40 | 0 | 0.00 | 157.50 | 1.1 | 5,334 | 0.02% |
|
| 2022/12/05 | 3 | 164.00 | 1 | 163.50 | 163.00 | 2 | 5,329 | 0.04% |
|
| 2022/12/02 | 0 | 0.00 | 7 | 163.14 | 164.50 | -7 | 5,278 | -0.13% |
|
| 2022/12/01 | 1 | 163.00 | 2 | 161.00 | 162.50 | -1 | 5,249 | -0.02% |
|
| 2022/11/30 | 0.1 | 157.00 | 0 | 157.00 | 156.00 | 0.1 | 5,218 | 0.00% |
|
| 2022/11/29 | 1 | 155.00 | 1 | 155.00 | 155.00 | 0 | 5,224 | 0.00% |
|
| 2022/11/25 | 4 | 158.63 | 1 | 159.50 | 158.50 | 3 | 5,388 | 0.06% |
|
| 2022/11/24 | 34 | 161.18 | 31 | 162.03 | 162.50 | 3 | 5,463 | 0.05% |
|
| 2022/11/23 | 12 | 156.88 | 13 | 155.23 | 157.00 | -1 | 5,314 | -0.02% |
|
| 2022/11/21 | 1 | 154.00 | 0 | 0.00 | 152.50 | 1 | 5,329 | 0.02% |
|
| 2022/11/17 | 5 | 156.50 | 5 | 156.30 | 158.00 | 0 | 5,309 | 0.00% |
|
| 2022/11/16 | 0 | 0.00 | 1 | 155.50 | 156.00 | -1 | 5,273 | -0.02% |
|
| 2022/11/15 | 1.1 | 150.05 | 2 | 153.75 | 154.50 | -0.9 | 5,199 | -0.02% |
|
| 2022/11/14 | 1 | 148.50 | 1 | 150.50 | 152.00 | 0 | 5,180 | 0.00% |
|
| 2022/11/11 | 9 | 145.67 | 3 | 149.00 | 146.50 | 6 | 5,134 | 0.12% |
|
| 2022/11/10 | 1 | 139.00 | 1 | 140.50 | 142.00 | 0 | 5,007 | 0.00% |
|
| 2022/11/09 | 1.1 | 140.41 | 10 | 139.90 | 141.00 | -8.9 | 4,990 | -0.18% |
|
| 2022/11/08 | 1 | 132.50 | 2 | 136.00 | 134.00 | -1 | 4,925 | -0.02% |
|
| 2022/11/07 | 1 | 132.50 | 3 | 132.00 | 133.00 | -2 | 4,884 | -0.04% |
|
| 2022/11/04 | 4 | 129.50 | 3 | 127.17 | 128.50 | 1 | 4,849 | 0.02% |
|
| 2022/11/03 | 3 | 123.00 | 3 | 125.01 | 129.50 | 0 | 4,785 | 0.00% |
|
| 2022/11/02 | 0 | 0.00 | 8 | 127.38 | 126.50 | -8 | 4,750 | -0.17% |
|
| 2022/11/01 | 8 | 122.94 | 4 | 123.00 | 124.00 | 4 | 4,722 | 0.08% |
|
| 2022/10/31 | 2 | 123.74 | 8.2 | 119.25 | 122.00 | -6.2 | 4,630 | -0.13% |
|
| 2022/10/28 | 10 | 109.75 | 11 | 111.82 | 114.00 | -1 | 4,484 | -0.02% |
|
| 2022/10/27 | 19 | 117.05 | 20 | 115.63 | 117.00 | -1 | 4,318 | -0.02% |
|
| 2022/10/26 | 11 | 113.09 | 25 | 113.66 | 115.00 | -14 | 4,321 | -0.32% |
|
| 2022/10/25 | 14 | 118.99 | 21 | 117.14 | 115.00 | -7 | 4,258 | -0.16% |
|
| 2022/10/24 | 16 | 125.97 | 1 | 123.50 | 125.00 | 15 | 4,231 | 0.35% |
|
| 2022/10/21 | 7 | 123.57 | 4 | 126.50 | 121.50 | 3 | 4,304 | 0.07% |
|
| 2022/10/20 | 1.1 | 121.65 | 0 | 0.00 | 123.00 | 1.1 | 4,460 | 0.03% |
|
| 2022/10/19 | 2 | 127.00 | 1 | 127.00 | 127.00 | 1 | 4,490 | 0.02% |
|
| 2022/10/18 | 53 | 129.74 | 39 | 128.00 | 128.00 | 14 | 4,502 | 0.31% |
|
| 2022/10/17 | 1 | 126.00 | 2 | 127.00 | 131.50 | -1 | 4,413 | -0.02% |
|
| 2022/10/14 | 6 | 128.08 | 9 | 128.33 | 128.50 | -3 | 4,445 | -0.07% |
|
| 2022/10/13 | 2 | 123.25 | 4 | 123.00 | 123.00 | -2 | 4,393 | -0.05% |
|
| 2022/10/12 | 1 | 120.50 | 3 | 119.83 | 122.00 | -2 | 4,339 | -0.05% |
|
| 2022/10/11 | 11 | 122.68 | 10 | 121.55 | 119.00 | 1 | 4,282 | 0.02% |
|
| 2022/10/07 | 6.1 | 127.38 | 6 | 130.25 | 127.00 | 0.1 | 4,233 | 0.00% |
|
| 2022/10/06 | 22 | 131.55 | 19 | 133.26 | 131.50 | 3 | 4,182 | 0.07% |
|
| 2022/10/05 | 23 | 138.13 | 20 | 135.98 | 140.00 | 3 | 3,972 | 0.08% |
|
| 2022/10/03 | 1 | 123.00 | 0 | 0.00 | 123.50 | 1 | 3,958 | 0.03% |
|
| 2022/09/30 | 37 | 120.54 | 37 | 123.19 | 123.50 | 0 | 3,964 | 0.00% |
|
| 2022/09/29 | 0 | 123.50 | 0 | 0.00 | 123.00 | 0 | 3,916 | 0.00% |
|
| 2022/09/28 | 0.1 | 130.50 | 2 | 129.50 | 126.00 | -2 | 3,929 | -0.05% |
|
| 2022/09/26 | 2 | 137.50 | 12 | 138.50 | 135.50 | -10 | 3,919 | -0.26% |
|
| 2022/09/23 | 2.1 | 143.94 | 0 | 0.00 | 144.00 | 2.1 | 3,936 | 0.05% |
|
| 2022/09/22 | 12 | 145.54 | 0 | 0.00 | 146.00 | 12 | 3,865 | 0.31% |
|
| 2022/09/21 | 0 | 0.00 | 1 | 154.00 | 155.00 | -1 | 3,778 | -0.03% |
|
| 2022/09/20 | 2 | 156.50 | 2 | 160.00 | 156.50 | 0 | 3,785 | 0.00% |
|
| 2022/09/19 | 1 | 158.50 | 0 | 0.00 | 158.50 | 1 | 3,792 | 0.03% |
|
| 2022/09/16 | 2 | 160.25 | 1 | 162.00 | 159.50 | 1 | 3,808 | 0.03% |
|
| 2022/09/13 | 1 | 164.50 | 2 | 166.00 | 165.50 | -1 | 3,825 | -0.03% |
|
| 2022/09/12 | 7 | 167.36 | 5 | 166.60 | 166.00 | 2 | 3,850 | 0.05% |
|
| 2022/09/08 | 0.2 | 162.00 | 0 | 0.00 | 163.00 | 0.2 | 3,871 | 0.01% |
|
| 2022/09/07 | 12 | 159.50 | 11 | 156.73 | 159.00 | 1 | 3,887 | 0.03% |
|
| 2022/09/06 | 2 | 161.75 | 1 | 160.50 | 160.50 | 1 | 3,885 | 0.03% |
|
| 2022/09/05 | 2.1 | 161.76 | 0 | 0.00 | 161.00 | 2.1 | 3,918 | 0.05% |
|
| 2022/09/02 | 1 | 163.00 | 0 | 0.00 | 165.00 | 1 | 3,940 | 0.03% |
|
| 2022/09/01 | 23.1 | 170.33 | 18 | 170.03 | 167.00 | 5 | 3,896 | 0.13% |
|
| 2022/08/31 | 2 | 175.25 | 4 | 171.38 | 178.50 | -2 | 3,774 | -0.05% |
|
| 2022/08/30 | 0 | 0.00 | 1 | 163.50 | 162.50 | -1 | 3,705 | -0.03% |
|
| 2022/08/29 | 4.1 | 161.28 | 0 | 0.00 | 160.50 | 4.1 | 3,759 | 0.11% |
|
| 2022/08/26 | 0 | 0.00 | 1 | 171.50 | 169.50 | -1 | 3,908 | -0.03% |
|
| 2022/08/24 | 4.1 | 166.75 | 1 | 167.50 | 166.00 | 3.1 | 4,011 | 0.08% |
|
| 2022/08/23 | 0 | 0.00 | 1 | 171.00 | 170.50 | -1 | 4,178 | -0.02% |
|
| 2022/08/22 | 1 | 170.50 | 0 | 0.00 | 170.00 | 1 | 4,325 | 0.02% |
|
| 2022/08/19 | 0 | 0.00 | 3 | 175.00 | 174.00 | -3 | 4,424 | -0.07% |
|
| 2022/08/18 | 2.2 | 171.55 | 0 | 0.00 | 170.00 | 2.2 | 4,416 | 0.05% |
|
| 2022/08/17 | 0 | 0.00 | 2.2 | 176.36 | 176.50 | -2.2 | 4,374 | -0.05% |
|
| 2022/08/16 | 1 | 174.00 | 0 | 0.00 | 174.00 | 1 | 4,372 | 0.02% |
|
| 2022/08/15 | 0 | 0.00 | 1 | 176.00 | 176.50 | -1 | 4,347 | -0.02% |
|
| 2022/08/12 | 0.1 | 169.50 | 1 | 172.50 | 173.50 | -0.9 | 4,307 | -0.02% |
|
| 2022/08/11 | 0 | 0.00 | 1 | 168.00 | 167.50 | -1 | 4,296 | -0.02% |
|
| 2022/08/10 | 0.1 | 162.50 | 0.1 | 163.00 | 162.00 | 0 | 4,311 | 0.00% |
|
| 2022/08/09 | 1.2 | 165.58 | 2 | 165.00 | 164.00 | -0.8 | 4,338 | -0.02% |
|
| 2022/08/08 | 1 | 167.00 | 2 | 165.25 | 167.00 | -1 | 4,333 | -0.02% |
|
| 2022/08/04 | 1 | 159.50 | 0 | 0.00 | 161.00 | 1 | 4,311 | 0.02% |
|
| 2022/08/02 | 1 | 156.98 | 1 | 158.00 | 158.00 | 0 | 4,251 | 0.00% |
|
| 2022/08/01 | 1 | 158.00 | 1 | 158.00 | 158.50 | 0 | 4,240 | 0.00% |
|
| 2022/07/29 | 7 | 157.43 | 8 | 156.25 | 159.00 | -1 | 4,244 | -0.02% |
|
| 2022/07/28 | 1.1 | 157.05 | 4 | 155.50 | 157.00 | -2.9 | 4,189 | -0.07% |
|
| 2022/07/27 | 16.2 | 152.11 | 11 | 153.18 | 153.00 | 5.2 | 4,114 | 0.13% |
|
| 2022/07/26 | 3 | 171.97 | 0 | 0.00 | 168.50 | 3 | 3,994 | 0.08% |
|
| 2022/07/25 | 1.1 | 177.19 | 16 | 179.78 | 179.50 | -15 | 4,059 | -0.37% |
|
| 2022/07/22 | 2 | 185.25 | 0 | 0.00 | 185.00 | 2 | 4,026 | 0.05% |
|
| 2022/07/21 | 2 | 182.75 | 5 | 184.80 | 188.50 | -3 | 4,019 | -0.07% |
|
| 2022/07/20 | 5 | 182.00 | 0 | 0.00 | 181.00 | 5 | 3,960 | 0.13% |
|
| 2022/07/19 | 17 | 179.21 | 2 | 177.25 | 179.00 | 15 | 3,951 | 0.38% |
|
| 2022/07/18 | 2.1 | 177.90 | 2 | 177.50 | 178.00 | 0.1 | 3,977 | 0.00% |
|
| 2022/07/15 | 1 | 176.00 | 2 | 174.00 | 176.00 | -1 | 3,980 | -0.03% |
|
| 2022/07/14 | 2 | 167.25 | 28 | 171.73 | 174.50 | -26 | 3,970 | -0.65% |
|
| 2022/07/13 | 9 | 167.78 | 2 | 169.00 | 166.50 | 7 | 3,941 | 0.18% |
|
| 2022/07/12 | 21 | 159.95 | 0 | 0.00 | 165.00 | 21 | 3,903 | 0.54% |
|
| 2022/07/11 | 2 | 170.25 | 0 | 0.00 | 169.50 | 2 | 3,813 | 0.05% |
|
| 2022/07/08 | 10 | 168.00 | 11 | 170.73 | 171.50 | -1 | 3,795 | -0.03% |
|
| 2022/07/07 | 6 | 157.50 | 6 | 155.83 | 162.00 | 0 | 3,757 | 0.00% |
|
| 2022/07/06 | 3.1 | 165.75 | 0 | 0.00 | 161.50 | 3.1 | 3,713 | 0.08% |
|
| 2022/07/05 | 1 | 172.99 | 0 | 0.00 | 178.00 | 1 | 3,657 | 0.03% |
|
| 2022/07/04 | 1.1 | 181.17 | 1 | 175.50 | 173.50 | 0.1 | 3,675 | 0.00% |
|
| 2022/06/30 | 1 | 194.50 | 1 | 194.00 | 192.50 | 0 | 3,690 | 0.00% |
|
| 2022/06/29 | 1 | 201.00 | 0 | 0.00 | 201.00 | 1 | 3,717 | 0.03% |
|
| 2022/06/28 | 3 | 202.83 | 7 | 201.07 | 201.00 | -4 | 3,750 | -0.11% |
|
| 2022/06/27 | 0 | 0.00 | 2 | 212.25 | 209.00 | -2 | 3,814 | -0.05% |
|
| 2022/06/24 | 0 | 0.00 | 2 | 204.75 | 204.00 | -2 | 3,791 | -0.05% |
|
| 2022/06/23 | 1 | 200.50 | 2 | 197.25 | 200.50 | -1 | 3,808 | -0.03% |
|
| 2022/06/22 | 3 | 201.50 | 0 | 0.00 | 199.50 | 3 | 3,864 | 0.08% |
|
| 2022/06/21 | 3 | 209.00 | 0 | 0.00 | 211.00 | 3 | 3,831 | 0.08% |
|
| 2022/06/20 | 1 | 205.00 | 2 | 203.25 | 203.00 | -1 | 3,800 | -0.03% |
|
| 2022/06/17 | 2 | 208.00 | 3 | 203.00 | 203.00 | -1 | 3,753 | -0.03% |
|
| 2022/06/16 | 2 | 216.25 | 5 | 215.20 | 212.00 | -3 | 3,709 | -0.08% |
|
| 2022/06/15 | 0.2 | 216.00 | 10 | 218.50 | 218.50 | -9.8 | 3,710 | -0.26% |
|
| 2022/06/14 | 11 | 218.23 | 5 | 214.70 | 218.00 | 6 | 3,700 | 0.16% |
|
| 2022/06/13 | 4.1 | 218.61 | 1 | 218.50 | 215.00 | 3.1 | 3,654 | 0.08% |
|
| 2022/06/10 | 0 | 0.00 | 2 | 225.00 | 228.00 | -2 | 3,624 | -0.06% |
|
| 2022/06/09 | 1 | 222.00 | 1 | 226.50 | 225.00 | 0 | 3,603 | 0.00% |
|
| 2022/06/08 | 3 | 224.00 | 1 | 225.50 | 223.00 | 2 | 3,583 | 0.06% |
|
| 2022/06/07 | 7.2 | 228.79 | 2 | 231.00 | 228.00 | 5.2 | 3,544 | 0.15% |
|
| 2022/06/06 | 4 | 231.75 | 10 | 232.85 | 234.00 | -6 | 3,492 | -0.17% |
|
| 2022/06/02 | 6.1 | 223.80 | 6 | 222.42 | 221.00 | 0.1 | 3,334 | 0.00% |
|
| 2022/06/01 | 6.2 | 226.24 | 5 | 227.90 | 227.00 | 1.2 | 3,312 | 0.04% |
|
| 2022/05/31 | 13 | 224.04 | 14 | 228.61 | 225.00 | -1 | 3,214 | -0.03% |
|
| 2022/05/30 | 12 | 220.21 | 0 | 0.00 | 218.00 | 12 | 3,035 | 0.40% |
|
| 2022/05/27 | 7 | 213.07 | 11 | 211.73 | 217.00 | -4 | 2,889 | -0.14% |
|
| 2022/05/26 | 0 | 0.00 | 1 | 201.00 | 199.00 | -1 | 2,781 | -0.04% |
|
| 2022/05/25 | 0 | 0.00 | 10 | 194.30 | 195.50 | -10 | 2,785 | -0.36% |
|
| 2022/05/24 | 4.1 | 193.79 | 0 | 0.00 | 192.00 | 4.1 | 2,796 | 0.15% |
|
| 2022/05/23 | 8 | 200.25 | 2 | 201.25 | 200.50 | 6 | 2,778 | 0.22% |
|
| 2022/05/20 | 0 | 0.00 | 1 | 199.00 | 200.00 | -1 | 2,805 | -0.04% |
|
| 2022/05/19 | 3 | 197.67 | 7 | 196.50 | 198.50 | -4 | 2,822 | -0.14% |
|
| 2022/05/18 | 7 | 205.00 | 0 | 0.00 | 205.50 | 7 | 2,792 | 0.25% |
|
| 2022/05/17 | 0 | 0.00 | 4 | 201.88 | 205.00 | -4 | 2,753 | -0.15% |
|
| 2022/05/13 | 0 | 0.00 | 3 | 197.33 | 198.00 | -3 | 2,745 | -0.11% |
|
| 2022/05/12 | 1 | 190.50 | 0 | 0.00 | 189.00 | 1 | 2,816 | 0.04% |
|
| 2022/05/11 | 1 | 195.00 | 0 | 0.00 | 194.00 | 1 | 2,891 | 0.03% |
|
| 2022/05/09 | 0 | 0.00 | 8 | 195.00 | 193.50 | -8 | 2,914 | -0.27% |
|
| 2022/05/05 | 3 | 197.67 | 4 | 197.00 | 198.50 | -1 | 2,864 | -0.03% |
|
| 2022/05/04 | 3 | 194.17 | 1 | 198.50 | 193.50 | 2 | 2,809 | 0.07% |
|
| 2022/05/03 | 5 | 194.90 | 9 | 194.61 | 195.00 | -4 | 2,752 | -0.15% |
|
| 2022/04/29 | 12.2 | 198.35 | 2 | 202.50 | 195.50 | 10.2 | 2,666 | 0.38% |
|
| 2022/04/27 | 0 | 210.00 | 0 | 0.00 | 214.00 | 0 | 2,511 | 0.00% |
|
| 2022/04/26 | 2 | 217.50 | 5 | 214.90 | 217.00 | -3 | 2,525 | -0.12% |
|
| 2022/04/25 | 1 | 221.00 | 1 | 222.50 | 221.50 | 0 | 2,546 | 0.00% |
|
| 2022/04/22 | 3 | 227.33 | 1 | 228.50 | 226.00 | 2 | 2,586 | 0.08% |
|
| 2022/04/21 | 5 | 231.00 | 6 | 231.83 | 233.00 | -1 | 2,559 | -0.04% |
|
| 2022/04/20 | 10.1 | 226.63 | 2 | 229.00 | 228.00 | 8.1 | 2,561 | 0.32% |
|
| 2022/04/19 | 1 | 228.50 | 0 | 0.00 | 228.50 | 1 | 2,616 | 0.04% |
|
| 2022/04/18 | 2.1 | 225.86 | 9 | 226.67 | 226.00 | -6.9 | 2,646 | -0.26% |
|
| 2022/04/15 | 0 | 0.00 | 1 | 231.00 | 230.00 | -1 | 2,669 | -0.04% |
|
| 2022/04/14 | 2 | 233.00 | 0 | 0.00 | 230.00 | 2 | 2,728 | 0.07% |
|
| 2022/04/13 | 7.2 | 235.11 | 1 | 236.50 | 237.50 | 6.2 | 2,765 | 0.22% |
|
| 2022/04/12 | 0.1 | 235.00 | 2 | 230.50 | 231.00 | -1.9 | 2,835 | -0.07% |
|
| 2022/04/11 | 1 | 237.91 | 9 | 233.89 | 233.00 | -8 | 2,837 | -0.28% |
|
| 2022/04/08 | 2 | 242.25 | 1 | 245.00 | 240.50 | 1 | 2,810 | 0.04% |
|
| 2022/04/07 | 0 | 0.00 | 1.1 | 243.19 | 243.00 | -1.1 | 2,792 | -0.04% |
|
| 2022/04/06 | 2 | 256.75 | 0 | 0.00 | 258.00 | 2 | 2,719 | 0.07% |
|
| 2022/04/01 | 0.1 | 259.50 | 1.2 | 259.00 | 263.00 | -1.2 | 2,668 | -0.04% |
|
| 2022/03/31 | 1 | 265.50 | 0 | 0.00 | 266.00 | 1 | 2,618 | 0.04% |
|
| 2022/03/30 | 1 | 268.50 | 0 | 0.00 | 271.50 | 1 | 2,593 | 0.04% |
|
| 2022/03/29 | 0.1 | 281.50 | 0 | 0.00 | 282.00 | 0.1 | 2,519 | 0.00% |
|
| 2022/03/28 | 10 | 276.00 | 0 | 0.00 | 276.50 | 10 | 2,536 | 0.39% |
|
| 2022/03/25 | 9.2 | 283.30 | 1 | 285.00 | 280.50 | 8.2 | 2,552 | 0.32% |
|
| 2022/03/24 | 1 | 290.00 | 1 | 291.00 | 293.00 | 0 | 2,506 | 0.00% |
|
| 2022/03/21 | 1.2 | 292.42 | 0 | 0.00 | 291.50 | 1.2 | 2,668 | 0.04% |
|
| 2022/03/18 | 0 | 292.50 | 0 | 0.00 | 292.50 | 0 | 2,737 | 0.00% |
|
| 2022/03/17 | 0 | 0.00 | 0 | 294.00 | 296.50 | 0 | 2,857 | 0.00% |
|
| 2022/03/16 | 1 | 284.00 | 0 | 0.00 | 287.00 | 1 | 2,929 | 0.03% |
|
| 2022/03/11 | 0.1 | 291.00 | 0 | 0.00 | 290.50 | 0.1 | 3,074 | 0.00% |
|
| 2022/03/09 | 1 | 287.00 | 0 | 0.00 | 286.50 | 1 | 3,078 | 0.03% |
|
| 2022/03/08 | 0.1 | 292.00 | 0 | 0.00 | 286.00 | 0.1 | 3,107 | 0.00% |
|
| 2022/03/07 | 0 | 299.00 | 1 | 295.00 | 292.50 | -1 | 3,105 | -0.03% |
|
| 2022/03/04 | 1 | 303.00 | 0 | 0.00 | 303.00 | 1 | 3,178 | 0.03% |
|
| 2022/03/02 | 0 | 0.00 | 1 | 306.00 | 309.50 | -1 | 3,340 | -0.03% |
|
| 2022/03/01 | 0 | 0.00 | 1.1 | 308.09 | 308.00 | -1.1 | 3,340 | -0.03% |
|
| 2022/02/25 | 20 | 302.00 | 0 | 0.00 | 302.00 | 20 | 3,351 | 0.60% |
|
| 2022/02/24 | 3 | 304.83 | 0 | 0.00 | 302.50 | 3 | 3,345 | 0.09% |
|
| 2022/02/23 | 1 | 309.50 | 0 | 0.00 | 310.50 | 1 | 3,342 | 0.03% |
|
| 2022/02/22 | 1.1 | 308.00 | 0.1 | 311.00 | 310.00 | 1 | 3,353 | 0.03% |
|
| 2022/02/21 | 1 | 319.50 | 0 | 0.00 | 321.00 | 1 | 3,347 | 0.03% |
|
| 2022/02/17 | 1 | 319.00 | 0 | 0.00 | 318.00 | 1 | 3,428 | 0.03% |
|
| 2022/02/15 | 2 | 308.29 | 0 | 0.00 | 308.00 | 2 | 3,405 | 0.06% |
|
| 2022/02/14 | 0.1 | 310.50 | 0 | 0.00 | 312.50 | 0.1 | 3,376 | 0.00% |
|
| 2022/02/11 | 12 | 328.29 | 2 | 331.00 | 320.00 | 10 | 3,274 | 0.31% |
|
| 2022/02/10 | 2 | 336.50 | 4 | 340.00 | 341.00 | -2 | 3,178 | -0.06% |
|
| 2022/02/09 | 5.1 | 337.25 | 1 | 340.00 | 344.00 | 4.1 | 3,185 | 0.13% |
|
| 2022/02/08 | 0 | 342.50 | 1.1 | 342.73 | 343.00 | -1.1 | 3,174 | -0.03% |
|
| 2022/02/07 | 1 | 335.00 | 0 | 0.00 | 335.50 | 1 | 3,219 | 0.03% |
|
| 2022/01/25 | 2 | 339.00 | 0 | 0.00 | 336.00 | 2 | 3,345 | 0.06% |
|
| 2022/01/24 | 0 | 0.00 | 1 | 342.00 | 343.50 | -1 | 3,423 | -0.03% |
|
| 2022/01/21 | 2 | 339.25 | 2 | 338.75 | 338.50 | 0 | 3,748 | 0.00% |
|
| 2022/01/20 | 0 | 0.00 | 2 | 340.50 | 340.00 | -2 | 3,771 | -0.05% |
|
| 2022/01/19 | 10 | 335.85 | 8 | 333.00 | 333.00 | 2 | 3,853 | 0.05% |
|
| 2022/01/18 | 10 | 345.40 | 9 | 348.17 | 344.50 | 1 | 3,822 | 0.03% |
|
| 2022/01/17 | 7 | 338.36 | 8 | 339.56 | 340.50 | -1 | 3,781 | -0.03% |
|
| 2022/01/14 | 1 | 331.50 | 0 | 0.00 | 331.00 | 1 | 3,745 | 0.03% |
|
| 2022/01/13 | 0 | 0.00 | 1 | 338.00 | 336.00 | -1 | 3,734 | -0.03% |
|
| 2022/01/12 | 4.1 | 335.22 | 5 | 334.90 | 337.00 | -1 | 3,739 | -0.03% |
|
| 2022/01/11 | 2 | 342.25 | 2 | 344.50 | 343.00 | 0 | 3,665 | 0.00% |
|
| 2022/01/07 | 3.3 | 362.32 | 1.1 | 365.59 | 355.00 | 2.2 | 3,593 | 0.06% |
|
| 2022/01/06 | 3 | 376.17 | 0 | 377.00 | 375.00 | 3 | 3,528 | 0.08% |
|
| 2022/01/05 | 0 | 0.00 | 5.2 | 384.52 | 385.50 | -5.2 | 3,486 | -0.15% |
|
| 2022/01/04 | 0 | 0.00 | 3 | 376.17 | 379.50 | -3 | 3,406 | -0.09% |
|
| 2022/01/03 | 3.1 | 371.69 | 0 | 0.00 | 372.00 | 3.1 | 3,396 | 0.09% |
|
| 2021/12/30 | 0 | 0.00 | 2.1 | 376.11 | 374.50 | -2.1 | 3,401 | -0.06% |
|
| 2021/12/28 | 0 | 0.00 | 2 | 372.00 | 371.50 | -2 | 3,407 | -0.06% |
|
| 2021/12/27 | 1 | 372.50 | 1 | 373.00 | 371.00 | 0 | 3,415 | 0.00% |
|
| 2021/12/24 | 2.2 | 371.14 | 4 | 372.38 | 370.00 | -1.8 | 3,423 | -0.05% |
|
| 2021/12/23 | 8 | 373.50 | 0 | 0.00 | 372.50 | 8 | 3,422 | 0.23% |
|
| 2021/12/22 | 2 | 376.00 | 0 | 0.00 | 376.00 | 2 | 3,471 | 0.06% |
|
| 2021/12/21 | 3 | 370.83 | 3.1 | 378.06 | 380.00 | -0.1 | 3,471 | 0.00% |
|
| 2021/12/20 | 1.2 | 365.92 | 1 | 368.00 | 367.00 | 0.2 | 3,446 | 0.01% |
|
| 2021/12/17 | 9.4 | 374.81 | 1 | 377.00 | 376.00 | 8.4 | 3,419 | 0.24% |
|
| 2021/12/16 | 4 | 385.75 | 3 | 384.50 | 383.00 | 1 | 3,391 | 0.03% |
|
| 2021/12/15 | 4 | 389.00 | 5 | 383.80 | 380.50 | -1 | 3,368 | -0.03% |
|
| 2021/12/14 | 2.1 | 384.55 | 0 | 0.00 | 385.00 | 2.1 | 3,329 | 0.06% |
|
| 2021/12/13 | 2.1 | 390.33 | 11.7 | 388.34 | 382.50 | -9.6 | 3,263 | -0.29% |
|
| 2021/12/10 | 6.1 | 372.00 | 9 | 371.89 | 374.00 | -2.9 | 3,130 | -0.09% |
|
| 2021/12/09 | 0 | 0.00 | 5 | 367.00 | 377.00 | -5 | 3,055 | -0.16% |
|
| 2021/12/08 | 0.1 | 360.00 | 0 | 0.00 | 362.00 | 0.1 | 2,991 | 0.00% |
|
| 2021/12/07 | 1 | 361.50 | 1 | 361.00 | 362.00 | 0 | 2,961 | 0.00% |
|
| 2021/12/06 | 0 | 0.00 | 1 | 356.00 | 355.00 | -1 | 2,948 | -0.03% |
|
| 2021/12/03 | 0 | 0.00 | 2 | 356.25 | 355.50 | -2 | 2,979 | -0.07% |
|
| 2021/12/02 | 4.2 | 351.00 | 1 | 352.00 | 352.00 | 3.2 | 3,000 | 0.11% |
|
| 2021/12/01 | 3 | 356.83 | 1 | 358.00 | 358.00 | 2 | 3,036 | 0.07% |
|
| 2021/11/30 | 2 | 365.00 | 3 | 368.17 | 362.50 | -1 | 3,072 | -0.03% |
|
| 2021/11/29 | 2 | 357.75 | 12.1 | 362.32 | 364.50 | -10.1 | 3,017 | -0.33% |
|
| 2021/11/26 | 4.3 | 345.95 | 2.1 | 342.57 | 340.50 | 2.2 | 2,913 | 0.08% |
|
| 2021/11/25 | 1.3 | 353.96 | 0 | 0.00 | 351.00 | 1.3 | 2,917 | 0.04% |
|
| 2021/11/24 | 4.2 | 355.74 | 1 | 355.00 | 356.00 | 3.2 | 2,905 | 0.11% |
|
| 2021/11/23 | 1 | 353.50 | 0 | 0.00 | 353.50 | 1 | 2,883 | 0.03% |
|
| 2021/11/22 | 0 | 0.00 | 1 | 358.00 | 356.00 | -1 | 2,874 | -0.03% |
|
| 2021/11/19 | 0 | 0.00 | 1 | 352.00 | 351.50 | -1 | 2,886 | -0.03% |
|
| 2021/11/18 | 4.1 | 354.85 | 3 | 357.00 | 352.50 | 1.1 | 2,902 | 0.04% |
|
| 2021/11/17 | 10.1 | 362.73 | 6 | 358.25 | 361.00 | 4.1 | 2,905 | 0.14% |
|
| 2021/11/16 | 1 | 356.00 | 2.2 | 362.25 | 357.50 | -1.2 | 2,909 | -0.04% |
|
| 2021/11/10 | 0 | 0.00 | 0 | 349.00 | 350.50 | 0 | 2,968 | 0.00% |
|
| 2021/11/08 | 1 | 351.00 | 1 | 344.50 | 347.00 | 0 | 3,013 | 0.00% |
|
| 2021/11/05 | 0.1 | 354.00 | 1 | 352.50 | 356.00 | -0.9 | 2,990 | -0.03% |
|
| 2021/11/04 | 2 | 351.00 | 0 | 0.00 | 354.00 | 2 | 2,994 | 0.07% |
|
| 2021/11/03 | 1 | 356.50 | 2.1 | 357.26 | 358.00 | -1.1 | 2,962 | -0.04% |
|
| 2021/11/02 | 4.3 | 351.01 | 1 | 347.00 | 346.50 | 3.3 | 2,937 | 0.11% |
|
| 2021/11/01 | 2 | 357.75 | 2 | 358.25 | 358.50 | 0 | 2,913 | 0.00% |
|
| 2021/10/29 | 1 | 357.50 | 15.4 | 356.27 | 357.50 | -14.4 | 2,823 | -0.51% |
|
| 2021/10/28 | 3 | 327.67 | 2.1 | 327.48 | 325.00 | 0.9 | 2,515 | 0.04% |
|
| 2021/10/27 | 1 | 319.00 | 6 | 323.58 | 329.00 | -5 | 2,537 | -0.20% |
|
| 2021/10/26 | 1 | 305.00 | 0 | 0.00 | 305.00 | 1 | 2,596 | 0.04% |
|
| 2021/10/22 | 0 | 0.00 | 1 | 305.00 | 305.00 | -1 | 2,734 | -0.04% |
|
| 2021/10/21 | 2 | 303.00 | 0 | 0.00 | 300.50 | 2 | 2,778 | 0.07% |
|
| 2021/10/20 | 0 | 0.00 | 3.1 | 304.84 | 302.00 | -3.1 | 2,827 | -0.11% |
|
| 2021/10/18 | 3 | 302.33 | 0 | 0.00 | 300.00 | 3 | 2,874 | 0.10% |
|
| 2021/10/15 | 0 | 0.00 | 1 | 305.50 | 304.00 | -1 | 2,889 | -0.03% |
|
| 2021/10/14 | 1 | 298.50 | 2 | 302.25 | 298.50 | -1 | 2,925 | -0.03% |
|
| 2021/10/13 | 2 | 297.25 | 0 | 0.00 | 295.50 | 2 | 2,955 | 0.07% |
|
| 2021/10/12 | 1 | 303.00 | 0 | 0.00 | 305.50 | 1 | 2,981 | 0.03% |
|
| 2021/10/08 | 1 | 306.00 | 0 | 0.00 | 305.50 | 1 | 3,053 | 0.03% |
|
| 2021/10/07 | 0 | 0.00 | 1 | 311.50 | 311.50 | -1 | 3,154 | -0.03% |
|
| 2021/10/05 | 0 | 0.00 | 0.1 | 302.00 | 299.50 | -0.1 | 3,278 | 0.00% |
|
| 2021/10/04 | 0.1 | 299.00 | 0 | 0.00 | 297.00 | 0.1 | 3,320 | 0.00% |
|
| 2021/10/01 | 0 | 0.00 | 3 | 302.00 | 303.50 | -3 | 3,343 | -0.09% |
|
| 2021/09/30 | 1 | 306.50 | 0 | 0.00 | 310.00 | 1 | 3,377 | 0.03% |
|
| 2021/09/29 | 2.1 | 302.10 | 0 | 0.00 | 301.50 | 2.1 | 3,393 | 0.06% |
|
| 2021/09/28 | 4 | 316.25 | 0 | 0.00 | 314.50 | 4 | 3,384 | 0.12% |
|
| 2021/09/27 | 0 | 0.00 | 6 | 324.50 | 323.50 | -6 | 3,394 | -0.18% |
|
| 2021/09/17 | 1 | 325.50 | 1 | 322.00 | 323.50 | 0 | 3,712 | 0.00% |
|
| 2021/09/16 | 1.1 | 317.05 | 1 | 317.00 | 317.00 | 0.1 | 3,697 | 0.00% |
|
| 2021/09/15 | 10 | 318.90 | 3 | 316.50 | 316.00 | 7 | 3,745 | 0.19% |
|
| 2021/09/14 | 1 | 321.00 | 0 | 0.00 | 320.50 | 1 | 3,785 | 0.03% |
|
| 2021/09/13 | 4.2 | 321.16 | 0 | 0.00 | 319.00 | 4.2 | 3,835 | 0.11% |
|
| 2021/09/10 | 0 | 0.00 | 0.1 | 332.00 | 334.00 | -0.1 | 3,807 | 0.00% |
|
| 2021/09/09 | 0 | 0.00 | 5 | 326.20 | 327.50 | -5 | 3,861 | -0.13% |
|
| 2021/09/08 | 9.2 | 327.09 | 4 | 332.63 | 326.50 | 5.2 | 3,895 | 0.13% |
|
| 2021/09/07 | 6 | 343.33 | 5 | 343.80 | 339.00 | 1 | 3,929 | 0.03% |
|
| 2021/09/06 | 4 | 356.25 | 7 | 357.64 | 355.00 | -3 | 3,984 | -0.08% |
|
| 2021/09/03 | 1 | 350.50 | 5.1 | 350.51 | 351.00 | -4.1 | 4,103 | -0.10% |
|
| 2021/09/02 | 2 | 340.25 | 5 | 342.60 | 340.00 | -3 | 4,294 | -0.07% |
|
| 2021/09/01 | 0 | 0.00 | 20 | 342.15 | 344.00 | -20 | 4,272 | -0.47% |
|
| 2021/08/31 | 1 | 328.00 | 1 | 328.00 | 330.50 | 0 | 4,243 | 0.00% |
|
| 2021/08/30 | 2 | 327.00 | 1 | 328.00 | 327.50 | 1 | 4,231 | 0.02% |
|
| 2021/08/24 | 0 | 0.00 | 1 | 320.50 | 319.50 | -1 | 4,280 | -0.02% |
|
| 2021/08/23 | 0 | 0.00 | 2 | 323.50 | 321.00 | -2 | 4,264 | -0.05% |
|
| 2021/08/20 | 9.1 | 313.01 | 2 | 311.25 | 310.00 | 7.1 | 4,262 | 0.17% |
|
| 2021/08/19 | 1 | 324.50 | 1 | 329.00 | 324.50 | 0 | 4,276 | 0.00% |
|
| 2021/08/18 | 0 | 0.00 | 2 | 320.75 | 328.00 | -2 | 4,304 | -0.05% |
|
| 2021/08/17 | 1 | 324.50 | 1 | 326.50 | 319.50 | 0 | 4,320 | 0.00% |
|
| 2021/08/16 | 4 | 323.38 | 0 | 0.00 | 321.00 | 4 | 4,328 | 0.09% |
|
| 2021/08/13 | 3 | 333.83 | 0 | 0.00 | 331.50 | 3 | 4,375 | 0.07% |
|
| 2021/08/12 | 1 | 341.50 | 3 | 344.67 | 343.50 | -2 | 4,419 | -0.05% |
|
| 2021/08/11 | 1 | 335.50 | 0 | 0.00 | 335.50 | 1 | 4,443 | 0.02% |
|
| 2021/08/10 | 2 | 338.00 | 0 | 0.00 | 337.00 | 2 | 4,482 | 0.04% |
|
| 2021/08/09 | 3 | 340.50 | 0 | 0.00 | 338.00 | 3 | 4,528 | 0.07% |
|
| 2021/08/06 | 1.1 | 345.82 | 1 | 348.50 | 348.50 | 0.1 | 4,603 | 0.00% |
|
| 2021/08/05 | 1 | 350.00 | 6 | 343.92 | 350.00 | -5 | 4,629 | -0.11% |
|
| 2021/08/04 | 4 | 337.25 | 1 | 338.00 | 337.00 | 3 | 4,707 | 0.06% |
|
| 2021/08/03 | 1.2 | 340.74 | 1 | 336.00 | 336.50 | 0.2 | 4,743 | 0.00% |
|
| 2021/08/02 | 1 | 338.50 | 0 | 0.00 | 338.50 | 1 | 4,717 | 0.02% |
|
| 2021/07/30 | 11 | 356.00 | 11 | 344.45 | 346.00 | 0 | 4,676 | 0.00% |
|
| 2021/07/29 | 2 | 346.00 | 0 | 0.00 | 347.50 | 2 | 4,532 | 0.04% |
|
| 2021/07/27 | 3.2 | 356.63 | 0 | 0.00 | 356.00 | 3.2 | 4,648 | 0.07% |
|
| 2021/07/26 | 2 | 362.25 | 0 | 0.00 | 363.00 | 2 | 4,752 | 0.04% |
|
| 2021/07/23 | 2 | 370.75 | 0 | 0.00 | 370.00 | 2 | 4,753 | 0.04% |
|
| 2021/07/22 | 2 | 372.50 | 0 | 0.00 | 372.50 | 2 | 4,756 | 0.04% |
|
| 2021/07/20 | 1 | 379.00 | 1 | 375.50 | 375.00 | 0 | 4,741 | 0.00% |
|
| 2021/07/16 | 0.1 | 390.00 | 1 | 387.00 | 390.00 | -0.9 | 4,728 | -0.02% |
|
| 2021/07/15 | 1.1 | 398.05 | 0 | 0.00 | 392.50 | 1.1 | 4,731 | 0.02% |
|
| 2021/07/14 | 0 | 0.00 | 5 | 390.40 | 395.00 | -5 | 4,677 | -0.11% |
|
| 2021/07/12 | 0 | 0.00 | 4 | 378.38 | 381.00 | -4 | 4,558 | -0.09% |
|
| 2021/07/09 | 1 | 364.00 | 0 | 0.00 | 370.00 | 1 | 4,501 | 0.02% |
|
| 2021/07/08 | 0 | 0.00 | 1 | 372.00 | 370.00 | -1 | 4,514 | -0.02% |
|
| 2021/07/07 | 1 | 369.00 | 6 | 369.50 | 371.00 | -5 | 4,520 | -0.11% |
|
| 2021/07/06 | 0 | 0.00 | 1 | 380.03 | 376.00 | -1 | 4,489 | -0.02% |
|
| 2021/07/05 | 0 | 0.00 | 1 | 383.50 | 382.00 | -1 | 4,512 | -0.02% |
|
| 2021/07/02 | 0 | 0.00 | 1 | 372.00 | 374.50 | -1 | 4,491 | -0.02% |
|
| 2021/07/01 | 1 | 367.00 | 2 | 370.50 | 366.00 | -1 | 4,530 | -0.02% |
|
| 2021/06/30 | 4 | 379.63 | 5.1 | 380.55 | 375.00 | -1.1 | 4,535 | -0.02% |
|
| 2021/06/29 | 5 | 375.20 | 2 | 381.50 | 375.00 | 3 | 4,487 | 0.07% |
|
| 2021/06/28 | 2 | 375.50 | 5 | 378.30 | 380.00 | -3 | 4,418 | -0.07% |
|
| 2021/06/24 | 1 | 376.50 | 0 | 371.50 | 366.00 | 1 | 4,362 | 0.02% |
|
| 2021/06/23 | 1.4 | 373.14 | 1 | 373.99 | 373.50 | 0.4 | 4,387 | 0.01% |
|
| 2021/06/22 | 1 | 372.50 | 1 | 371.91 | 368.00 | 0 | 4,348 | 0.00% |
|
| 2021/06/21 | 0.1 | 362.50 | 0.1 | 363.50 | 363.00 | 0 | 4,326 | 0.00% |
|
| 2021/06/18 | 9.1 | 368.80 | 1 | 372.00 | 364.00 | 8.1 | 4,329 | 0.19% |
|
| 2021/06/17 | 1 | 364.41 | 0 | 0.00 | 369.00 | 1 | 4,306 | 0.02% |
|
| 2021/06/16 | 3.2 | 374.48 | 2 | 368.25 | 364.50 | 1.2 | 4,289 | 0.03% |
|
| 2021/06/15 | 3 | 372.67 | 3 | 372.83 | 376.00 | 0 | 4,251 | 0.00% |
|
| 2021/06/11 | 5 | 367.20 | 5.1 | 367.88 | 373.50 | -0.1 | 4,181 | 0.00% |
|
| 2021/06/10 | 2 | 364.25 | 5 | 364.20 | 358.00 | -3 | 4,006 | -0.07% |
|
| 2021/06/09 | 0 | 334.00 | 0 | 0.00 | 332.00 | 0 | 3,776 | 0.00% |
|
| 2021/06/04 | 0 | 0.00 | 1 | 326.00 | 326.50 | -1 | 3,909 | -0.03% |
|
| 2021/06/03 | 1 | 326.50 | 2 | 326.25 | 327.00 | -1 | 3,992 | -0.03% |
|
| 2021/06/02 | 1.4 | 322.00 | 0 | 0.00 | 320.00 | 1.4 | 4,071 | 0.03% |
|
| 2021/06/01 | 1 | 333.00 | 1 | 330.50 | 329.00 | 0 | 4,099 | 0.00% |
|
| 2021/05/31 | 1.1 | 326.00 | 2 | 324.75 | 326.00 | -0.9 | 4,147 | -0.02% |
|
| 2021/05/28 | 1 | 325.50 | 1 | 328.50 | 326.00 | 0 | 4,201 | 0.00% |
|
| 2021/05/27 | 1 | 319.00 | 0 | 0.00 | 321.00 | 1 | 4,277 | 0.02% |
|
| 2021/05/26 | 1.1 | 331.41 | 1 | 327.50 | 323.00 | 0.1 | 4,298 | 0.00% |
|
| 2021/05/25 | 2 | 319.75 | 2 | 324.75 | 328.00 | 0 | 4,318 | 0.00% |
|
| 2021/05/24 | 1 | 313.00 | 6 | 313.00 | 312.50 | -5 | 4,372 | -0.11% |
|
| 2021/05/20 | 11 | 301.00 | 0 | 0.00 | 299.00 | 11 | 4,524 | 0.24% |
|
| 2021/05/18 | 2 | 304.25 | 3 | 314.50 | 314.00 | -1 | 4,656 | -0.02% |
|
| 2021/05/14 | 10 | 305.50 | 0 | 0.00 | 302.50 | 10 | 4,979 | 0.20% |
|
| 2021/05/11 | 0 | 320.50 | 2 | 322.00 | 322.50 | -2 | 5,286 | -0.04% |
|
| 2021/05/10 | 1 | 340.00 | 0 | 0.00 | 338.50 | 1 | 5,285 | 0.02% |
|
| 2021/05/07 | 0 | 0.00 | 2 | 333.25 | 337.50 | -2 | 5,327 | -0.04% |
|
| 2021/05/06 | 2 | 322.75 | 2 | 325.25 | 326.00 | 0 | 5,365 | 0.00% |
|
| 2021/05/05 | 0 | 0.00 | 4 | 332.38 | 326.00 | -4 | 5,423 | -0.07% |
|
| 2021/05/04 | 6 | 334.05 | 3 | 323.00 | 322.00 | 3 | 5,473 | 0.06% |
|
| 2021/05/03 | 0 | 356.00 | 1 | 354.00 | 350.00 | -1 | 5,365 | -0.02% |
|
| 2021/04/29 | 1 | 366.50 | 4 | 370.13 | 366.50 | -3 | 5,312 | -0.06% |
|
| 2021/04/28 | 3.1 | 365.60 | 0 | 0.00 | 365.00 | 3.1 | 5,387 | 0.06% |
|
| 2021/04/27 | 2 | 370.25 | 0 | 0.00 | 370.50 | 2 | 5,591 | 0.04% |
|
| 2021/04/26 | 0 | 370.00 | 0 | 0.00 | 372.00 | 0 | 5,676 | 0.00% |
|
| 2021/04/21 | 8 | 374.13 | 0 | 0.00 | 371.50 | 8 | 6,144 | 0.13% |
|
| 2021/04/19 | 0 | 0.00 | 1 | 380.50 | 379.50 | -1 | 6,503 | -0.02% |
|
| 2021/04/16 | 1 | 383.50 | 4 | 382.25 | 383.00 | -3 | 6,764 | -0.04% |
|
| 2021/04/14 | 1 | 375.50 | 1 | 372.00 | 369.50 | 0 | 7,039 | 0.00% |
|
| 2021/04/13 | 1.1 | 377.94 | 2 | 379.25 | 375.50 | -0.9 | 7,131 | -0.01% |
|
| 2021/04/12 | 0.2 | 380.50 | 2 | 381.25 | 381.50 | -1.8 | 7,168 | -0.03% |
|
| 2021/04/09 | 1.5 | 380.93 | 2 | 379.50 | 379.00 | -0.5 | 7,375 | -0.01% |
|
| 2021/04/08 | 1.1 | 382.66 | 0 | 0.00 | 385.50 | 1.1 | 7,377 | 0.02% |
|
| 2021/04/07 | 6.1 | 383.49 | 0 | 0.00 | 384.50 | 6.1 | 7,368 | 0.08% |
|
| 2021/04/06 | 3 | 392.50 | 2 | 393.25 | 390.00 | 1 | 7,314 | 0.01% |
|
| 2021/04/01 | 1 | 389.50 | 0 | 391.50 | 389.50 | 1 | 7,298 | 0.01% |
|
| 2021/03/31 | 0 | 0.00 | 2 | 395.25 | 391.00 | -2 | 7,273 | -0.03% |
|
| 2021/03/30 | 4 | 393.00 | 4 | 389.13 | 395.00 | 0 | 7,251 | 0.00% |
|
| 2021/03/29 | 9 | 394.11 | 3 | 394.50 | 390.50 | 6 | 7,230 | 0.08% |
|
| 2021/03/26 | 0 | 0.00 | 9 | 395.67 | 397.00 | -9 | 7,177 | -0.13% |
|
| 2021/03/25 | 2 | 387.25 | 4 | 383.88 | 386.00 | -2 | 7,131 | -0.03% |
|
| 2021/03/24 | 2 | 384.75 | 2 | 385.00 | 384.00 | 0 | 7,141 | 0.00% |
|
| 2021/03/23 | 1 | 386.00 | 0 | 0.00 | 385.00 | 1 | 7,115 | 0.01% |
|
| 2021/03/22 | 1 | 385.00 | 2 | 385.50 | 384.00 | -1 | 7,134 | -0.01% |
|
| 2021/03/17 | 1 | 389.50 | 1 | 391.50 | 389.50 | 0 | 7,331 | 0.00% |
|
| 2021/03/16 | 5 | 392.10 | 7 | 389.07 | 389.50 | -2 | 7,354 | -0.03% |
|
| 2021/03/15 | 1 | 392.50 | 3.2 | 393.36 | 392.00 | -2.2 | 7,417 | -0.03% |
|
| 2021/03/12 | 21.2 | 396.35 | 12.2 | 394.93 | 393.50 | 9 | 7,427 | 0.12% |
|
| 2021/03/11 | 4 | 385.50 | 38 | 386.07 | 386.50 | -34 | 7,369 | -0.46% |
|
| 2021/03/10 | 0 | 0.00 | 3 | 380.00 | 381.00 | -3 | 7,382 | -0.04% |
|
| 2021/03/09 | 3.2 | 374.84 | 2 | 375.00 | 375.50 | 1.2 | 7,422 | 0.02% |
|
| 2021/03/08 | 1 | 381.00 | 2.1 | 381.55 | 380.00 | -1.1 | 7,506 | -0.01% |
|
| 2021/03/05 | 3 | 362.67 | 4 | 370.00 | 371.00 | -1 | 7,430 | -0.01% |
|
| 2021/03/04 | 7 | 371.13 | 4 | 369.00 | 369.00 | 3 | 7,423 | 0.04% |
|
| 2021/03/03 | 7 | 372.07 | 8 | 371.19 | 380.50 | -1 | 7,351 | -0.01% |
|
| 2021/03/02 | 10.4 | 375.50 | 5 | 377.60 | 371.50 | 5.4 | 7,307 | 0.07% |
|
| 2021/02/26 | 5 | 381.60 | 7 | 382.21 | 380.50 | -2 | 7,252 | -0.03% |
|
| 2021/02/25 | 9 | 394.72 | 2 | 398.25 | 393.00 | 7 | 7,230 | 0.10% |
|
| 2021/02/24 | 4 | 404.50 | 2 | 400.50 | 400.50 | 2 | 7,278 | 0.03% |
|
| 2021/02/23 | 3 | 407.17 | 2 | 408.48 | 406.50 | 1 | 7,217 | 0.01% |
|
| 2021/02/22 | 1 | 418.00 | 3 | 412.67 | 413.50 | -2 | 7,196 | -0.03% |
|
| 2021/02/19 | 2 | 388.05 | 8 | 392.38 | 398.00 | -6 | 7,124 | -0.08% |
|
| 2021/02/18 | 4 | 380.88 | 7 | 380.07 | 381.00 | -3 | 7,100 | -0.04% |
|
| 2021/02/17 | 7 | 378.36 | 2 | 383.97 | 379.50 | 5 | 7,226 | 0.07% |
|
| 2021/02/05 | 75.3 | 377.47 | 65 | 371.36 | 370.50 | 10.3 | 7,066 | 0.15% |
|
| 2021/02/04 | 71.3 | 390.56 | 58 | 388.11 | 388.00 | 13.3 | 6,827 | 0.19% |
|
| 2021/02/03 | 1 | 427.00 | 0.1 | 432.50 | 425.50 | 1 | 6,458 | 0.01% |
|
| 2021/02/02 | 32 | 441.50 | 29 | 434.78 | 434.50 | 3 | 6,391 | 0.05% |
|
| 2021/02/01 | 3 | 420.00 | 4 | 414.38 | 420.50 | -1 | 6,381 | -0.02% |
|
| 2021/01/29 | 0 | 0.00 | 4 | 425.63 | 414.00 | -4 | 6,363 | -0.06% |
|
| 2021/01/28 | 25 | 423.74 | 18 | 419.11 | 418.00 | 7 | 6,359 | 0.11% |
|
| 2021/01/27 | 5 | 426.90 | 1 | 438.00 | 435.00 | 4 | 6,321 | 0.06% |
|
| 2021/01/26 | 5 | 448.10 | 0 | 454.00 | 435.00 | 5 | 6,263 | 0.08% |
|
| 2021/01/25 | 45 | 459.73 | 38 | 452.66 | 451.00 | 7 | 6,183 | 0.11% |
|
| 2021/01/22 | 32.1 | 460.80 | 18 | 457.89 | 457.50 | 14.1 | 6,156 | 0.23% |
|
| 2021/01/21 | 5 | 458.90 | 7 | 456.14 | 458.00 | -2 | 6,176 | -0.03% |
|
| 2021/01/20 | 88 | 450.40 | 82.1 | 464.03 | 446.00 | 6 | 6,149 | 0.10% |
|
| 2021/01/19 | 61.1 | 430.03 | 132 | 434.03 | 445.00 | -70.9 | 5,938 | -1.19% |
大賣/
|
| 2021/01/18 | 64 | 420.32 | 61 | 424.50 | 424.50 | 3 | 5,865 | 0.05% |
|
| 2021/01/15 | 93 | 426.27 | 23 | 424.78 | 419.50 | 70 | 5,817 | 1.20% |
|
| 2021/01/14 | 37 | 427.93 | 31 | 435.08 | 424.00 | 6 | 5,717 | 0.11% |
|
| 2021/01/13 | 11 | 401.24 | 12 | 405.92 | 423.50 | -1 | 5,467 | -0.02% |
|
| 2021/01/12 | 9 | 388.56 | 2 | 388.25 | 385.00 | 7 | 5,281 | 0.13% |
|
| 2021/01/11 | 3 | 384.33 | 7 | 374.14 | 394.00 | -4 | 5,196 | -0.08% |
|
| 2021/01/08 | 3 | 361.83 | 15 | 352.37 | 363.00 | -12 | 4,960 | -0.24% |
|
| 2021/01/07 | 6 | 355.17 | 2.1 | 355.12 | 355.00 | 4 | 4,890 | 0.08% |
|
| 2021/01/06 | 2 | 379.00 | 4.2 | 372.72 | 371.00 | -2.2 | 4,831 | -0.04% |
|
| 2021/01/05 | 15 | 370.00 | 1 | 366.00 | 369.00 | 14 | 4,874 | 0.29% |
|
| 2021/01/04 | 1 | 363.00 | 2 | 356.79 | 364.50 | -1 | 5,050 | -0.02% |
|
| 2020/12/31 | 2.1 | 352.46 | 4 | 349.00 | 346.00 | -2 | 4,850 | -0.04% |
|
| 2020/12/30 | 0 | 0.00 | 1 | 342.50 | 344.00 | -1 | 4,814 | -0.02% |
|
| 2020/12/29 | 2 | 346.50 | 0 | 0.00 | 345.50 | 2 | 4,815 | 0.04% |
|
| 2020/12/28 | 0.1 | 348.00 | 0 | 0.00 | 344.50 | 0.1 | 4,809 | 0.00% |
|
| 2020/12/25 | 1 | 347.00 | 0 | 0.00 | 344.00 | 1 | 4,793 | 0.02% |
|
| 2020/12/24 | 0 | 0.00 | 11 | 349.09 | 347.00 | -11 | 4,805 | -0.23% |
|
| 2020/12/23 | 1 | 348.50 | 1 | 343.00 | 348.50 | 0 | 4,814 | 0.00% |
|
| 2020/12/22 | 3.2 | 343.17 | 0 | 0.00 | 342.50 | 3.2 | 4,845 | 0.07% |
|
| 2020/12/21 | 0 | 0.00 | 3 | 346.83 | 348.00 | -3 | 4,870 | -0.06% |
|
| 2020/12/18 | 3 | 343.17 | 6 | 343.00 | 343.00 | -3 | 4,866 | -0.06% |
|
| 2020/12/17 | 3 | 341.50 | 0 | 345.00 | 341.50 | 3 | 4,892 | 0.06% |
|
| 2020/12/16 | 2 | 344.00 | 0 | 0.00 | 346.00 | 2 | 4,918 | 0.04% |
|
| 2020/12/15 | 4 | 337.00 | 4 | 335.88 | 340.50 | 0 | 4,891 | 0.00% |
|
| 2020/12/14 | 3 | 345.33 | 3 | 346.17 | 337.50 | 0 | 4,897 | 0.00% |
|
| 2020/12/11 | 6 | 339.92 | 0 | 0.00 | 339.00 | 6 | 4,832 | 0.12% |
|
| 2020/12/10 | 4 | 349.00 | 0 | 0.00 | 350.00 | 4 | 4,778 | 0.08% |
|
| 2020/12/09 | 1 | 358.00 | 5 | 352.50 | 358.00 | -4 | 4,798 | -0.08% |
|
| 2020/12/08 | 1 | 342.50 | 0 | 0.00 | 345.00 | 1 | 4,774 | 0.02% |
|
| 2020/12/07 | 2 | 339.50 | 0.1 | 342.00 | 340.00 | 1.9 | 4,827 | 0.04% |
|
| 2020/12/04 | 1 | 347.50 | 1 | 352.00 | 347.50 | 0 | 4,786 | 0.00% |
|
| 2020/12/03 | 5 | 346.00 | 5 | 347.70 | 350.00 | 0 | 4,756 | 0.00% |
|
| 2020/12/02 | 0 | 0.00 | 14 | 347.50 | 347.00 | -14 | 4,735 | -0.30% |
|
| 2020/12/01 | 0 | 0.00 | 1 | 337.00 | 336.50 | -1 | 4,650 | -0.02% |
|
| 2020/11/30 | 1 | 334.00 | 2 | 337.50 | 335.00 | -1 | 4,699 | -0.02% |
|
| 2020/11/27 | 11 | 331.59 | 0 | 0.00 | 333.00 | 11 | 4,671 | 0.24% |
|
| 2020/11/26 | 2 | 331.50 | 2 | 333.00 | 331.50 | 0 | 4,699 | 0.00% |
|
| 2020/11/25 | 2.1 | 331.02 | 1 | 330.00 | 329.00 | 1.1 | 4,728 | 0.02% |
|
| 2020/11/24 | 6 | 337.50 | 7 | 335.00 | 337.00 | -1 | 4,750 | -0.02% |
|
| 2020/11/23 | 6 | 339.92 | 3 | 341.83 | 334.50 | 3 | 4,819 | 0.06% |
|
| 2020/11/20 | 0 | 0.00 | 0 | 336.00 | 338.00 | 0 | 4,863 | 0.00% |
|
| 2020/11/19 | 1 | 333.50 | 1 | 339.50 | 336.00 | 0 | 4,921 | 0.00% |
|
| 2020/11/18 | 4 | 332.75 | 5 | 329.40 | 334.50 | -1 | 4,929 | -0.02% |
|
| 2020/11/17 | 1 | 331.50 | 8 | 334.81 | 327.00 | -7 | 4,936 | -0.14% |
|
| 2020/11/16 | 13 | 331.58 | 13 | 330.69 | 332.00 | 0 | 5,054 | 0.00% |
|
| 2020/11/13 | 1 | 315.00 | 0 | 0.00 | 318.50 | 1 | 4,944 | 0.02% |
|
| 2020/11/12 | 1 | 317.50 | 0 | 0.00 | 314.00 | 1 | 5,113 | 0.02% |
|
| 2020/11/10 | 1 | 317.00 | 2 | 316.50 | 315.00 | -1 | 5,088 | -0.02% |
|
| 2020/11/09 | 2 | 322.00 | 9 | 323.00 | 321.00 | -7 | 5,127 | -0.14% |
|
| 2020/11/06 | 1 | 318.00 | 0 | 0.00 | 314.00 | 1 | 5,152 | 0.02% |
|
| 2020/11/05 | 1 | 313.50 | 4 | 313.63 | 316.00 | -3 | 5,164 | -0.06% |
|
| 2020/11/04 | 1 | 307.50 | 1 | 306.00 | 310.00 | 0 | 5,164 | 0.00% |
|
| 2020/11/03 | 1 | 304.50 | 0 | 0.00 | 306.00 | 1 | 5,201 | 0.02% |
|
| 2020/11/02 | 3 | 302.17 | 0 | 0.00 | 302.50 | 3 | 5,250 | 0.06% |
|
| 2020/10/30 | 7 | 310.07 | 27 | 309.19 | 311.00 | -20 | 5,242 | -0.38% |
|
| 2020/10/29 | 2 | 310.00 | 2 | 309.00 | 309.50 | 0 | 5,309 | 0.00% |
|
| 2020/10/28 | 1 | 319.50 | 0 | 0.00 | 319.50 | 1 | 5,415 | 0.02% |
|
| 2020/10/27 | 1 | 314.00 | 1 | 308.50 | 314.50 | 0 | 5,412 | 0.00% |
|
| 2020/10/23 | 0 | 0.00 | 0.3 | 311.50 | 312.00 | -0.3 | 5,715 | -0.01% |
|
| 2020/10/22 | 5 | 310.00 | 0 | 0.00 | 310.00 | 5 | 5,896 | 0.08% |
|
| 2020/10/20 | 22 | 317.23 | 2 | 317.50 | 315.50 | 20 | 6,028 | 0.33% |
|
| 2020/10/19 | 0 | 0.00 | 2 | 308.50 | 310.00 | -2 | 5,975 | -0.03% |
|
| 2020/10/16 | 3 | 312.00 | 2 | 312.00 | 309.00 | 1 | 5,999 | 0.02% |
|
| 2020/10/15 | 1 | 315.00 | 2 | 313.00 | 313.50 | -1 | 6,078 | -0.02% |
|
| 2020/10/14 | 2 | 318.00 | 4 | 316.38 | 314.50 | -2 | 6,227 | -0.03% |
|
| 2020/10/13 | 7 | 315.64 | 10 | 312.95 | 317.50 | -3 | 6,344 | -0.05% |
|
| 2020/10/12 | 4 | 304.38 | 21 | 305.95 | 310.00 | -17 | 6,226 | -0.27% |
|
| 2020/10/08 | 4 | 289.75 | 3 | 288.17 | 289.50 | 1 | 6,091 | 0.02% |
|
| 2020/10/07 | 1 | 287.00 | 0 | 0.00 | 285.00 | 1 | 6,154 | 0.02% |
|
| 2020/10/05 | 0 | 0.00 | 1 | 288.50 | 288.50 | -1 | 6,318 | -0.02% |
|
| 2020/09/30 | 1 | 287.00 | 2 | 286.50 | 286.50 | -1 | 6,498 | -0.02% |
|
| 2020/09/29 | 2 | 288.50 | 1 | 290.00 | 288.50 | 1 | 6,728 | 0.01% |
|
| 2020/09/28 | 0 | 0.00 | 3 | 280.00 | 284.00 | -3 | 6,934 | -0.04% |
|
| 2020/09/25 | 2 | 281.00 | 0 | 0.00 | 278.00 | 2 | 7,068 | 0.03% |
|
| 2020/09/24 | 4 | 287.75 | 2 | 290.00 | 287.00 | 2 | 7,096 | 0.03% |
|
| 2020/09/23 | 0 | 0.00 | 1 | 294.50 | 297.50 | -1 | 7,090 | -0.01% |
|
| 2020/09/22 | 3 | 294.67 | 0 | 0.00 | 292.50 | 3 | 7,152 | 0.04% |
|
| 2020/09/21 | 0 | 0.00 | 1 | 304.50 | 299.00 | -1 | 7,186 | -0.01% |
|
| 2020/09/18 | 0 | 0.00 | 2 | 300.25 | 302.50 | -2 | 7,237 | -0.03% |
|
| 2020/09/16 | 0 | 0.00 | 4 | 303.38 | 303.00 | -4 | 7,335 | -0.05% |
|
| 2020/09/15 | 4 | 301.25 | 8 | 300.50 | 298.50 | -4 | 7,428 | -0.05% |
|
| 2020/09/14 | 1 | 298.50 | 2 | 299.00 | 297.00 | -1 | 7,570 | -0.01% |
|
| 2020/09/11 | 3 | 291.33 | 6 | 294.75 | 295.00 | -3 | 7,641 | -0.04% |
|
| 2020/09/10 | 1 | 290.50 | 5 | 292.20 | 289.50 | -4 | 7,673 | -0.05% |
|
| 2020/09/09 | 1 | 287.50 | 0 | 0.00 | 287.50 | 1 | 7,761 | 0.01% |
|
| 2020/09/08 | 1 | 285.50 | 0 | 0.00 | 287.00 | 1 | 7,911 | 0.01% |
|
| 2020/09/07 | 1 | 292.00 | 0 | 0.00 | 285.50 | 1 | 8,049 | 0.01% |
|
| 2020/09/03 | 3 | 289.17 | 11 | 286.73 | 287.50 | -8 | 8,358 | -0.10% |
|
| 2020/09/02 | 10 | 289.00 | 0 | 0.00 | 291.00 | 10 | 8,352 | 0.12% |
|
| 2020/09/01 | 1 | 289.50 | 3 | 287.67 | 288.50 | -2 | 8,549 | -0.02% |
|
| 2020/08/31 | 1 | 292.00 | 0 | 0.00 | 286.00 | 1 | 8,586 | 0.01% |
|
| 2020/08/28 | 1 | 291.00 | 0 | 0.00 | 291.00 | 1 | 8,624 | 0.01% |
|
| 2020/08/27 | 4 | 294.00 | 6 | 294.75 | 296.00 | -2 | 8,689 | -0.02% |
|
| 2020/08/26 | 0 | 0.00 | 8 | 287.75 | 290.50 | -8 | 8,739 | -0.09% |
|
| 2020/08/25 | 3 | 274.83 | 2 | 276.50 | 280.00 | 1 | 8,704 | 0.01% |
|
| 2020/08/24 | 1 | 270.00 | 7 | 272.00 | 275.00 | -6 | 8,806 | -0.07% |
|
| 2020/08/21 | 2 | 266.50 | 10 | 264.00 | 266.00 | -8 | 8,783 | -0.09% |
|
| 2020/08/20 | 23.1 | 265.39 | 2 | 263.50 | 260.00 | 21.1 | 8,803 | 0.24% |
|
| 2020/08/19 | 2 | 283.00 | 6 | 288.42 | 281.50 | -4 | 8,640 | -0.05% |
|
| 2020/08/18 | 12 | 286.13 | 5 | 287.40 | 284.50 | 7 | 8,670 | 0.08% |
|
| 2020/08/17 | 5 | 302.90 | 1 | 302.00 | 300.50 | 4 | 8,682 | 0.05% |
|
| 2020/08/14 | 1 | 303.00 | 1 | 301.00 | 303.00 | 0 | 8,791 | 0.00% |
|
| 2020/08/13 | 3 | 301.50 | 4 | 299.25 | 299.50 | -1 | 8,922 | -0.01% |
|
| 2020/08/12 | 5 | 294.60 | 4 | 300.50 | 303.00 | 1 | 9,009 | 0.01% |
|
| 2020/08/11 | 10 | 296.25 | 5 | 295.30 | 294.00 | 5 | 9,200 | 0.05% |
|
| 2020/08/10 | 2 | 300.00 | 4 | 295.75 | 298.00 | -2 | 9,239 | -0.02% |
|
| 2020/08/07 | 3 | 304.00 | 1 | 303.50 | 303.50 | 2 | 9,257 | 0.02% |
|
| 2020/08/06 | 1 | 307.00 | 15 | 301.60 | 302.50 | -14 | 9,324 | -0.15% |
|
| 2020/08/05 | 12 | 304.38 | 3 | 303.50 | 304.50 | 9 | 9,388 | 0.10% |
|
| 2020/08/04 | 2 | 303.00 | 7 | 306.36 | 302.00 | -5 | 9,594 | -0.05% |
|
| 2020/08/03 | 21 | 301.31 | 0 | 0.00 | 299.00 | 21 | 9,723 | 0.22% |
|
| 2020/07/31 | 5 | 316.00 | 0 | 0.00 | 317.00 | 5 | 9,641 | 0.05% |
|
| 2020/07/30 | 3 | 322.00 | 4 | 321.75 | 322.00 | -1 | 9,631 | -0.01% |
|
| 2020/07/29 | 12 | 322.08 | 1 | 319.50 | 318.50 | 11 | 9,633 | 0.11% |
|
| 2020/07/28 | 7 | 345.93 | 14 | 340.29 | 334.00 | -7 | 9,465 | -0.07% |
|
| 2020/07/27 | 2 | 334.25 | 13 | 332.77 | 339.00 | -11 | 9,463 | -0.12% |
|
| 2020/07/24 | 5 | 326.60 | 1 | 326.00 | 321.00 | 4 | 9,566 | 0.04% |
|
| 2020/07/23 | 0 | 0.00 | 2 | 322.00 | 326.00 | -2 | 9,641 | -0.02% |
|
| 2020/07/22 | 6 | 326.58 | 0 | 0.00 | 327.00 | 6 | 9,728 | 0.06% |
|
| 2020/07/21 | 0 | 0.00 | 4 | 326.38 | 330.50 | -4 | 9,809 | -0.04% |
|
| 2020/07/20 | 8 | 319.81 | 4 | 326.13 | 317.50 | 4 | 9,774 | 0.04% |
|
| 2020/07/17 | 9 | 327.94 | 9 | 326.78 | 331.00 | 0 | 9,753 | 0.00% |
|
| 2020/07/16 | 1 | 315.00 | 8 | 315.19 | 315.00 | -7 | 9,581 | -0.07% |
|
| 2020/07/15 | 2 | 314.25 | 3 | 316.33 | 311.50 | -1 | 9,571 | -0.01% |
|
| 2020/07/14 | 2 | 319.00 | 3 | 318.83 | 321.50 | -1 | 9,645 | -0.01% |
|
| 2020/07/13 | 3 | 316.17 | 1 | 318.00 | 319.00 | 2 | 9,632 | 0.02% |
|
| 2020/07/10 | 6 | 316.67 | 5 | 313.70 | 311.50 | 1 | 9,654 | 0.01% |
|
| 2020/07/09 | 2 | 331.00 | 2 | 330.00 | 326.00 | 0 | 9,583 | 0.00% |
|
| 2020/07/08 | 2 | 319.00 | 7 | 314.00 | 326.00 | -5 | 9,438 | -0.05% |
|
| 2020/07/07 | 3 | 308.83 | 6 | 310.33 | 306.00 | -3 | 9,258 | -0.03% |
|
| 2020/07/06 | 4 | 303.88 | 5 | 303.70 | 306.00 | -1 | 9,098 | -0.01% |
|
| 2020/07/03 | 0 | 0.00 | 5 | 293.30 | 293.00 | -5 | 9,016 | -0.06% |
|
| 2020/07/02 | 2 | 292.50 | 2 | 295.00 | 292.00 | 0 | 9,058 | 0.00% |
|
| 2020/07/01 | 4 | 293.50 | 1 | 291.50 | 292.50 | 3 | 9,165 | 0.03% |
|
| 2020/06/30 | 1 | 297.50 | 3 | 298.00 | 299.00 | -2 | 9,209 | -0.02% |
|
| 2020/06/29 | 2 | 297.00 | 5 | 294.10 | 291.00 | -3 | 9,242 | -0.03% |
|
| 2020/06/24 | 2 | 296.75 | 1 | 301.50 | 295.00 | 1 | 9,271 | 0.01% |
|
| 2020/06/23 | 1 | 298.50 | 2 | 302.00 | 299.00 | -1 | 9,363 | -0.01% |
|
| 2020/06/22 | 1 | 306.00 | 1 | 299.00 | 305.00 | 0 | 9,378 | 0.00% |
|
| 2020/06/19 | 3 | 296.33 | 16 | 299.28 | 297.00 | -13 | 9,436 | -0.14% |
|
| 2020/06/18 | 3 | 292.00 | 6 | 295.75 | 291.50 | -3 | 9,362 | -0.03% |
|
| 2020/06/17 | 3 | 292.00 | 1 | 297.50 | 293.50 | 2 | 9,370 | 0.02% |
|
| 2020/06/16 | 1 | 292.50 | 8.1 | 294.46 | 296.50 | -7.1 | 9,445 | -0.08% |
|
| 2020/06/15 | 8 | 289.88 | 4 | 291.75 | 283.00 | 4 | 9,512 | 0.04% |
|
| 2020/06/12 | 3 | 289.00 | 2 | 288.25 | 289.00 | 1 | 9,518 | 0.01% |
|
| 2020/06/11 | 1 | 289.00 | 4 | 291.63 | 288.50 | -3 | 9,579 | -0.03% |
|
| 2020/06/10 | 8 | 293.19 | 14 | 287.39 | 294.50 | -6 | 9,617 | -0.06% |
|
| 2020/06/09 | 0 | 0.00 | 1 | 280.50 | 282.00 | -1 | 9,584 | -0.01% |
|
| 2020/06/08 | 4 | 286.75 | 3 | 285.17 | 282.00 | 1 | 9,739 | 0.01% |
|
| 2020/06/05 | 1 | 277.50 | 15 | 276.90 | 278.00 | -14 | 9,588 | -0.15% |
|
| 2020/06/04 | 0 | 0.00 | 1 | 276.50 | 278.00 | -1 | 9,615 | -0.01% |
|
| 2020/06/03 | 1 | 275.50 | 3 | 278.00 | 277.00 | -2 | 9,657 | -0.02% |
|
| 2020/06/02 | 7 | 270.29 | 19 | 271.29 | 272.50 | -12 | 9,590 | -0.13% |
|
| 2020/06/01 | 3 | 261.00 | 7 | 262.57 | 264.00 | -4 | 9,515 | -0.04% |
|
| 2020/05/29 | 3 | 255.67 | 4 | 252.50 | 257.00 | -1 | 9,450 | -0.01% |
|
| 2020/05/28 | 1 | 247.00 | 1 | 247.00 | 247.00 | 0 | 9,314 | 0.00% |
|
| 2020/05/27 | 1 | 248.50 | 5 | 249.60 | 247.00 | -4 | 9,339 | -0.04% |
|
| 2020/05/26 | 4 | 246.25 | 0 | 0.00 | 244.00 | 4 | 9,312 | 0.04% |
|
| 2020/05/25 | 1 | 249.00 | 1 | 243.00 | 250.00 | 0 | 9,277 | 0.00% |
|
| 2020/05/22 | 12 | 238.29 | 4 | 243.38 | 239.50 | 8 | 9,252 | 0.09% |
|
| 2020/05/21 | 11 | 249.55 | 3 | 250.33 | 251.00 | 8 | 9,151 | 0.09% |
|
| 2020/05/20 | 7.1 | 245.95 | 2 | 245.25 | 246.00 | 5.1 | 9,136 | 0.06% |
|
| 2020/05/19 | 3 | 250.17 | 3 | 250.83 | 252.00 | 0 | 9,144 | 0.00% |
|
| 2020/05/18 | 18 | 251.17 | 0 | 0.00 | 248.00 | 18 | 9,138 | 0.20% |
|
| 2020/05/15 | 1 | 271.00 | 1 | 268.50 | 268.50 | 0 | 9,067 | 0.00% |
|
| 2020/05/14 | 9 | 268.17 | 0 | 0.00 | 267.00 | 9 | 9,246 | 0.10% |
|
| 2020/05/13 | 1 | 269.50 | 2 | 269.75 | 272.50 | -1 | 9,401 | -0.01% |
|
| 2020/05/12 | 1 | 274.00 | 18 | 280.22 | 274.50 | -17 | 9,597 | -0.18% |
|
| 2020/05/11 | 6.1 | 288.86 | 8 | 283.19 | 282.50 | -2 | 9,749 | -0.02% |
|
| 2020/05/08 | 1 | 279.00 | 9 | 278.94 | 281.50 | -8 | 9,658 | -0.08% |
|
| 2020/05/07 | 3 | 265.17 | 5 | 268.10 | 272.50 | -2 | 9,485 | -0.02% |
|
| 2020/05/06 | 4 | 263.75 | 2 | 262.25 | 262.50 | 2 | 9,424 | 0.02% |
|
| 2020/05/05 | 4 | 266.00 | 3 | 267.33 | 262.50 | 1 | 9,461 | 0.01% |
|
| 2020/05/04 | 7 | 262.21 | 6 | 263.42 | 264.00 | 1 | 9,599 | 0.01% |
|
| 2020/04/30 | 11 | 269.50 | 20 | 268.95 | 269.00 | -9 | 9,591 | -0.09% |
|
| 2020/04/29 | 10 | 258.30 | 8 | 257.06 | 261.50 | 2 | 9,507 | 0.02% |
|
| 2020/04/28 | 8 | 245.88 | 4 | 245.75 | 247.00 | 4 | 9,371 | 0.04% |
|
| 2020/04/27 | 5 | 249.70 | 0 | 0.00 | 251.50 | 5 | 9,332 | 0.05% |
|
| 2020/04/24 | 7.1 | 252.44 | 0 | 0.00 | 251.00 | 7.1 | 9,223 | 0.08% |
|
| 2020/04/23 | 5 | 261.50 | 2 | 258.50 | 260.00 | 3 | 9,121 | 0.03% |
|
| 2020/04/22 | 10 | 258.75 | 2 | 256.25 | 259.00 | 8 | 9,150 | 0.09% |
|
| 2020/04/21 | 3 | 269.17 | 1 | 265.50 | 265.50 | 2 | 9,047 | 0.02% |
|
| 2020/04/20 | 0 | 0.00 | 1 | 272.50 | 274.00 | -1 | 9,040 | -0.01% |
|
| 2020/04/17 | 5 | 279.70 | 5 | 279.10 | 274.00 | 0 | 9,030 | 0.00% |
|
| 2020/04/16 | 2 | 268.00 | 1 | 267.00 | 270.00 | 1 | 8,957 | 0.01% |
|
| 2020/04/15 | 0 | 0.00 | 1 | 272.00 | 272.00 | -1 | 8,998 | -0.01% |
|
| 2020/04/14 | 1 | 273.00 | 0 | 0.00 | 273.00 | 1 | 9,145 | 0.01% |
|
| 2020/04/13 | 1 | 264.50 | 3 | 264.00 | 263.00 | -2 | 9,200 | -0.02% |
|
| 2020/04/10 | 6 | 270.08 | 2 | 272.00 | 268.50 | 4 | 9,301 | 0.04% |
|
| 2020/04/09 | 2 | 272.75 | 0 | 0.00 | 269.00 | 2 | 9,423 | 0.02% |
|
| 2020/04/08 | 11 | 279.76 | 0 | 0.00 | 275.00 | 11 | 9,461 | 0.12% |
|
| 2020/04/07 | 3 | 280.67 | 0 | 0.00 | 278.00 | 3 | 9,453 | 0.03% |
|
| 2020/04/06 | 2 | 271.50 | 12 | 269.08 | 278.00 | -10 | 9,400 | -0.11% |
|
| 2020/04/01 | 5 | 260.00 | 5 | 266.40 | 262.00 | 0 | 9,386 | 0.00% |
|
| 2020/03/31 | 5 | 262.60 | 5 | 261.10 | 263.50 | 0 | 9,358 | 0.00% |
|
| 2020/03/30 | 11 | 256.18 | 3 | 256.67 | 260.50 | 8 | 9,283 | 0.09% |
|
| 2020/03/27 | 4 | 257.13 | 2 | 261.25 | 254.50 | 2 | 9,259 | 0.02% |
|
| 2020/03/26 | 6 | 251.92 | 7 | 253.43 | 256.00 | -1 | 9,139 | -0.01% |
|
| 2020/03/25 | 8 | 257.06 | 14 | 256.82 | 256.50 | -6 | 9,217 | -0.07% |
|
| 2020/03/24 | 12 | 239.17 | 8 | 239.19 | 242.50 | 4 | 9,130 | 0.04% |
|
| 2020/03/23 | 15 | 210.67 | 14 | 218.11 | 222.50 | 1 | 9,079 | 0.01% |
|
| 2020/03/20 | 8 | 215.00 | 5 | 213.80 | 215.00 | 3 | 9,071 | 0.03% |
|
| 2020/03/19 | 5 | 201.10 | 19 | 199.08 | 195.50 | -14 | 8,953 | -0.16% |
|
| 2020/03/18 | 6.1 | 221.01 | 5 | 223.80 | 217.00 | 1.1 | 8,882 | 0.01% |
|
| 2020/03/17 | 9 | 222.94 | 15 | 235.10 | 219.00 | -6 | 8,936 | -0.07% |
|
| 2020/03/16 | 2 | 252.75 | 4 | 249.25 | 236.00 | -2 | 8,824 | -0.02% |
|
| 2020/03/13 | 2 | 237.25 | 11 | 229.18 | 249.50 | -9 | 8,770 | -0.10% |
|
| 2020/03/12 | 16 | 238.25 | 4 | 239.75 | 238.00 | 12 | 8,578 | 0.14% |
|
| 2020/03/11 | 1 | 273.50 | 1 | 276.00 | 264.00 | 0 | 8,451 | 0.00% |
|
| 2020/03/10 | 10 | 269.00 | 0 | 0.00 | 273.50 | 10 | 8,562 | 0.12% |
|
| 2020/03/09 | 3 | 276.83 | 1 | 276.00 | 274.50 | 2 | 8,710 | 0.02% |
|
| 2020/03/06 | 1 | 285.50 | 3 | 287.50 | 288.50 | -2 | 8,735 | -0.02% |
|
| 2020/03/05 | 0 | 0.00 | 2 | 289.00 | 290.00 | -2 | 8,898 | -0.02% |
|
| 2020/03/04 | 0 | 0.00 | 2 | 280.50 | 279.50 | -2 | 8,940 | -0.02% |
|
| 2020/03/03 | 0 | 0.00 | 2 | 279.25 | 277.50 | -2 | 8,979 | -0.02% |
|
| 2020/03/02 | 3 | 274.17 | 1 | 278.00 | 272.50 | 2 | 8,958 | 0.02% |
|
| 2020/02/27 | 1 | 273.50 | 1 | 276.50 | 273.50 | 0 | 8,954 | 0.00% |
|
| 2020/02/26 | 2 | 283.50 | 1 | 283.00 | 284.00 | 1 | 8,910 | 0.01% |
|
| 2020/02/25 | 3 | 283.50 | 5 | 286.50 | 286.50 | -2 | 8,915 | -0.02% |
|
| 2020/02/24 | 3 | 279.83 | 4 | 281.63 | 285.50 | -1 | 8,919 | -0.01% |
|
| 2020/02/21 | 2 | 283.75 | 0 | 0.00 | 283.00 | 2 | 8,925 | 0.02% |
|
| 2020/02/20 | 1 | 288.00 | 5 | 287.30 | 289.50 | -4 | 8,875 | -0.05% |
|
| 2020/02/19 | 5 | 282.60 | 2 | 283.75 | 280.50 | 3 | 8,745 | 0.03% |
|
| 2020/02/18 | 9 | 284.28 | 6 | 286.92 | 280.00 | 3 | 8,692 | 0.03% |
|
| 2020/02/17 | 20 | 293.70 | 0 | 0.00 | 291.00 | 20 | 8,523 | 0.23% |
|
| 2020/02/14 | 7 | 310.14 | 6 | 307.00 | 307.00 | 1 | 8,304 | 0.01% |
|
| 2020/02/13 | 40 | 322.88 | 34 | 316.09 | 315.50 | 6 | 8,115 | 0.07% |
|
| 2020/02/12 | 19 | 305.63 | 23 | 310.67 | 316.00 | -4 | 7,839 | -0.05% |
|
| 2020/02/11 | 13 | 299.12 | 22 | 301.48 | 302.00 | -9 | 7,658 | -0.12% |
|
| 2020/02/10 | 1 | 290.00 | 1 | 291.00 | 290.50 | 0 | 7,652 | 0.00% |
|
| 2020/02/06 | 3 | 294.83 | 6 | 293.00 | 295.00 | -3 | 7,813 | -0.04% |
|
| 2020/02/05 | 2 | 287.00 | 18 | 288.08 | 292.50 | -16 | 7,736 | -0.21% |
|
| 2020/02/04 | 4 | 275.88 | 11 | 275.32 | 275.00 | -7 | 7,620 | -0.09% |
|
| 2020/02/03 | 6 | 273.00 | 5 | 271.00 | 270.50 | 1 | 7,671 | 0.01% |
|
| 2020/01/31 | 6 | 279.75 | 21 | 280.33 | 282.00 | -15 | 7,660 | -0.20% |
|
| 2020/01/30 | 10 | 274.70 | 10 | 279.65 | 275.50 | 0 | 7,732 | 0.00% |
|
| 2020/01/20 | 0 | 0.00 | 5 | 287.00 | 286.00 | -5 | 7,977 | -0.06% |
|
| 2020/01/17 | 1 | 286.50 | 1 | 286.00 | 285.50 | 0 | 8,044 | 0.00% |
|
| 2020/01/16 | 3 | 280.67 | 0 | 0.00 | 284.50 | 3 | 8,130 | 0.04% |
|
| 2020/01/15 | 2 | 290.50 | 11 | 289.68 | 288.00 | -9 | 8,123 | -0.11% |
|
| 2020/01/14 | 11 | 288.32 | 8 | 290.50 | 288.00 | 3 | 8,121 | 0.04% |
|
| 2020/01/13 | 1 | 285.00 | 4 | 285.88 | 285.00 | -3 | 8,103 | -0.04% |
|
| 2020/01/10 | 8 | 280.75 | 8 | 285.75 | 286.50 | 0 | 8,123 | 0.00% |
|
| 2020/01/09 | 4 | 283.00 | 11 | 281.09 | 284.50 | -7 | 8,179 | -0.09% |
|
| 2020/01/08 | 13 | 277.62 | 2 | 275.25 | 275.00 | 11 | 8,426 | 0.13% |
|
| 2020/01/07 | 4 | 286.88 | 0 | 0.00 | 288.00 | 4 | 8,359 | 0.05% |
|
| 2020/01/06 | 26 | 288.23 | 0 | 0.00 | 285.00 | 26 | 8,408 | 0.31% |
|
| 2020/01/03 | 12 | 299.67 | 1 | 295.00 | 295.00 | 11 | 8,387 | 0.13% |
|
| 2020/01/02 | 2 | 298.25 | 13 | 300.62 | 305.00 | -11 | 8,316 | -0.13% |
|
| 2019/12/31 | 3 | 295.83 | 0 | 0.00 | 294.00 | 3 | 8,276 | 0.04% |
|
| 2019/12/30 | 2 | 299.50 | 5 | 299.70 | 297.50 | -3 | 8,278 | -0.04% |
|
| 2019/12/27 | 5 | 301.90 | 4 | 307.00 | 298.50 | 1 | 8,317 | 0.01% |
|
| 2019/12/26 | 2 | 298.50 | 3 | 298.67 | 300.00 | -1 | 8,232 | -0.01% |
|
| 2019/12/25 | 4 | 293.75 | 4 | 294.25 | 295.00 | 0 | 8,188 | 0.00% |
|
| 2019/12/24 | 0 | 0.00 | 2 | 293.75 | 293.50 | -2 | 8,252 | -0.02% |
|
| 2019/12/23 | 3 | 286.00 | 1.2 | 286.92 | 288.00 | 1.8 | 8,281 | 0.02% |
|
| 2019/12/20 | 8 | 284.88 | 4 | 286.00 | 283.00 | 4 | 8,319 | 0.05% |
|
| 2019/12/19 | 10 | 294.05 | 1 | 292.50 | 291.50 | 9 | 8,349 | 0.11% |
|
| 2019/12/18 | 3 | 299.67 | 4 | 300.63 | 301.00 | -1 | 8,266 | -0.01% |
|
| 2019/12/17 | 5 | 301.70 | 7 | 302.64 | 300.50 | -2 | 8,325 | -0.02% |
|
| 2019/12/16 | 5 | 297.00 | 1 | 297.00 | 295.50 | 4 | 8,315 | 0.05% |
|
| 2019/12/13 | 7 | 296.14 | 5 | 299.20 | 296.00 | 2 | 8,740 | 0.02% |
|
| 2019/12/12 | 7 | 295.57 | 18.4 | 294.49 | 298.00 | -11.4 | 8,808 | -0.13% |
|
| 2019/12/11 | 3 | 284.67 | 3 | 287.67 | 286.00 | 0 | 8,621 | 0.00% |
|
| 2019/12/10 | 10.1 | 284.27 | 1 | 285.50 | 285.00 | 9.1 | 8,648 | 0.10% |
|
| 2019/12/09 | 1 | 294.00 | 1 | 294.00 | 294.50 | 0 | 8,555 | 0.00% |
|
| 2019/12/06 | 10 | 292.30 | 8 | 289.69 | 290.00 | 2 | 8,608 | 0.02% |
|
| 2019/12/05 | 2 | 291.25 | 6 | 289.50 | 292.00 | -4 | 8,593 | -0.05% |
|
| 2019/12/04 | 7 | 283.50 | 2 | 283.00 | 282.00 | 5 | 8,496 | 0.06% |
|
| 2019/12/03 | 5 | 295.30 | 6 | 293.67 | 291.00 | -1 | 8,496 | -0.01% |
|
| 2019/12/02 | 11 | 291.64 | 11 | 294.55 | 298.00 | 0 | 8,433 | 0.00% |
|
| 2019/11/29 | 6 | 300.92 | 0 | 0.00 | 302.50 | 6 | 8,333 | 0.07% |
|
| 2019/11/28 | 9 | 306.89 | 3 | 308.83 | 306.00 | 6 | 8,233 | 0.07% |
|
| 2019/11/27 | 1 | 314.00 | 10 | 314.85 | 315.00 | -9 | 8,196 | -0.11% |
|
| 2019/11/26 | 3 | 311.17 | 3 | 312.50 | 311.50 | 0 | 8,258 | 0.00% |
|
| 2019/11/25 | 3 | 307.33 | 2 | 308.50 | 306.50 | 1 | 8,364 | 0.01% |
|
| 2019/11/22 | 14.1 | 308.57 | 4 | 305.75 | 305.50 | 10.1 | 8,450 | 0.12% |
|
| 2019/11/21 | 9 | 307.67 | 11 | 307.73 | 314.50 | -2 | 8,476 | -0.02% |
|
| 2019/11/20 | 2.1 | 314.93 | 3 | 312.83 | 308.50 | -1 | 8,492 | -0.01% |
|
| 2019/11/19 | 2 | 318.00 | 5 | 319.20 | 325.00 | -3 | 8,573 | -0.03% |
|
| 2019/11/18 | 3 | 323.83 | 6 | 324.00 | 324.00 | -3 | 8,600 | -0.03% |
|
| 2019/11/15 | 9 | 321.17 | 10 | 323.10 | 321.00 | -1 | 8,751 | -0.01% |
|
| 2019/11/14 | 6 | 314.00 | 9 | 317.33 | 318.00 | -3 | 8,767 | -0.03% |
|
| 2019/11/13 | 5.1 | 311.27 | 7 | 314.64 | 316.00 | -1.9 | 8,857 | -0.02% |
|
| 2019/11/12 | 14.1 | 307.20 | 14 | 307.82 | 310.00 | 0.1 | 8,971 | 0.00% |
|
| 2019/11/11 | 7.2 | 305.43 | 6 | 306.25 | 305.00 | 1.2 | 9,139 | 0.01% |
|
| 2019/11/08 | 6.1 | 307.38 | 12 | 311.58 | 312.50 | -6 | 9,242 | -0.06% |
|
| 2019/11/07 | 24 | 311.98 | 4 | 308.50 | 307.00 | 20 | 9,307 | 0.21% |
|
| 2019/11/06 | 12 | 326.25 | 1 | 325.50 | 323.00 | 11 | 9,373 | 0.12% |
|
| 2019/11/05 | 7.2 | 331.58 | 17 | 333.97 | 335.50 | -9.8 | 9,407 | -0.10% |
|
| 2019/11/04 | 4 | 324.50 | 2.2 | 326.33 | 323.50 | 1.9 | 9,536 | 0.02% |
|
| 2019/11/01 | 3 | 318.33 | 2 | 319.75 | 324.50 | 1 | 9,647 | 0.01% |
|
| 2019/10/31 | 17.1 | 323.58 | 4 | 320.00 | 318.00 | 13.1 | 9,814 | 0.13% |
|
| 2019/10/30 | 2 | 331.50 | 3 | 325.67 | 333.00 | -1 | 9,822 | -0.01% |
|
| 2019/10/29 | 2 | 326.50 | 8 | 332.38 | 330.00 | -6 | 9,969 | -0.06% |
|
| 2019/10/28 | 7 | 332.93 | 9 | 337.79 | 343.50 | -2 | 10,054 | -0.02% |
|
| 2019/10/25 | 2 | 319.25 | 1 | 318.00 | 315.00 | 1 | 9,834 | 0.01% |
|
| 2019/10/24 | 9 | 313.56 | 11 | 315.27 | 320.00 | -2 | 9,891 | -0.02% |
|
| 2019/10/23 | 13 | 312.00 | 13 | 312.62 | 313.00 | 0 | 9,982 | 0.00% |
|
| 2019/10/22 | 2 | 306.50 | 2 | 307.25 | 305.50 | 0 | 10,155 | 0.00% |
|
| 2019/10/21 | 3 | 303.50 | 0 | 0.00 | 302.50 | 3 | 10,384 | 0.03% |
|
| 2019/10/18 | 2.1 | 309.20 | 2 | 309.50 | 307.00 | 0.1 | 10,715 | 0.00% |
|
| 2019/10/17 | 8.1 | 305.90 | 13 | 307.23 | 314.50 | -5 | 10,907 | -0.05% |
|
| 2019/10/16 | 27 | 305.67 | 44 | 306.63 | 306.00 | -17 | 10,850 | -0.16% |
|
| 2019/10/15 | 11 | 299.64 | 8 | 301.30 | 299.00 | 3 | 10,647 | 0.03% |
|
| 2019/10/14 | 6 | 295.75 | 20 | 293.95 | 294.00 | -14 | 10,584 | -0.13% |
|
| 2019/10/09 | 20 | 287.30 | 21 | 287.12 | 284.50 | -1 | 10,522 | -0.01% |
|
| 2019/10/08 | 7 | 288.86 | 1 | 288.50 | 285.00 | 6 | 10,511 | 0.06% |
|
| 2019/10/07 | 1 | 284.50 | 10 | 289.65 | 290.50 | -9 | 10,610 | -0.08% |
|
| 2019/10/04 | 2 | 285.24 | 0 | 0.00 | 284.00 | 2 | 10,666 | 0.02% |
|
| 2019/10/03 | 5 | 278.50 | 15 | 284.23 | 287.00 | -10 | 10,718 | -0.09% |
|
| 2019/10/02 | 16 | 282.72 | 14 | 282.00 | 282.00 | 2 | 10,728 | 0.02% |
|
| 2019/10/01 | 1 | 279.00 | 1 | 280.50 | 279.00 | 0 | 10,883 | 0.00% |
|
| 2019/09/27 | 15 | 280.63 | 6 | 276.67 | 278.50 | 9 | 11,085 | 0.08% |
|
| 2019/09/26 | 10 | 290.25 | 11 | 285.27 | 284.00 | -1 | 11,160 | -0.01% |
|
| 2019/09/25 | 5 | 285.60 | 5 | 285.20 | 289.00 | 0 | 11,294 | 0.00% |
|
| 2019/09/24 | 16 | 291.66 | 8 | 290.94 | 285.00 | 8 | 11,350 | 0.07% |
|
| 2019/09/23 | 1 | 292.50 | 4 | 291.00 | 292.50 | -3 | 11,256 | -0.03% |
|
| 2019/09/20 | 8 | 290.06 | 6 | 291.17 | 291.50 | 2 | 11,284 | 0.02% |
|
| 2019/09/19 | 18 | 290.53 | 18 | 291.69 | 289.50 | 0 | 11,245 | 0.00% |
|
| 2019/09/18 | 31 | 286.50 | 38 | 285.61 | 290.50 | -7 | 11,228 | -0.06% |
|
| 2019/09/17 | 6 | 270.42 | 31.4 | 271.68 | 274.00 | -25.4 | 10,850 | -0.23% |
|
| 2019/09/16 | 15 | 262.47 | 2 | 263.75 | 264.00 | 13 | 10,820 | 0.12% |
|
| 2019/09/12 | 18 | 266.61 | 15 | 267.37 | 265.50 | 3 | 10,913 | 0.03% |
|
| 2019/09/11 | 3 | 263.17 | 13 | 263.19 | 265.00 | -10 | 11,178 | -0.09% |
|
| 2019/09/10 | 16 | 258.41 | 4 | 258.00 | 257.50 | 12 | 11,418 | 0.11% |
|
| 2019/09/09 | 2 | 265.75 | 1 | 270.00 | 264.50 | 1 | 11,531 | 0.01% |
|
| 2019/09/06 | 5 | 266.70 | 3 | 270.83 | 266.00 | 2 | 11,785 | 0.02% |
|
| 2019/09/05 | 11 | 274.45 | 16 | 276.38 | 269.00 | -5 | 11,818 | -0.04% |
|
| 2019/09/04 | 13 | 267.23 | 21 | 267.74 | 269.50 | -8 | 11,793 | -0.07% |
|
| 2019/09/03 | 24 | 265.54 | 24 | 264.63 | 262.00 | 0 | 11,966 | 0.00% |
|
| 2019/09/02 | 12 | 259.17 | 13 | 261.54 | 262.00 | -1 | 12,073 | -0.01% |
|
| 2019/08/30 | 5 | 262.30 | 6.3 | 261.37 | 260.50 | -1.3 | 12,209 | -0.01% |
|
| 2019/08/29 | 18 | 254.94 | 30 | 257.33 | 259.00 | -12 | 12,400 | -0.10% |
|
| 2019/08/28 | 20 | 255.13 | 13 | 253.62 | 253.00 | 7 | 12,711 | 0.06% |
|
| 2019/08/27 | 17 | 265.00 | 3 | 260.50 | 259.00 | 14 | 12,796 | 0.11% |
|
| 2019/08/26 | 8 | 261.75 | 7 | 262.07 | 264.50 | 1 | 12,990 | 0.01% |
|
| 2019/08/23 | 17 | 264.12 | 16 | 264.50 | 269.00 | 1 | 13,110 | 0.01% |
|
| 2019/08/22 | 12 | 271.92 | 11 | 269.55 | 266.00 | 1 | 13,276 | 0.01% |
|
| 2019/08/21 | 5 | 270.50 | 6 | 270.08 | 274.50 | -1 | 13,266 | -0.01% |
|
| 2019/08/20 | 29 | 272.28 | 14 | 271.25 | 268.50 | 15 | 13,378 | 0.11% |
|
| 2019/08/19 | 4 | 268.88 | 18 | 269.36 | 270.00 | -14 | 13,476 | -0.10% |
|
| 2019/08/16 | 8 | 263.38 | 9 | 261.83 | 262.50 | -1 | 13,655 | -0.01% |
|
| 2019/08/15 | 39 | 258.87 | 32 | 259.38 | 259.50 | 7 | 14,022 | 0.05% |
|
| 2019/08/14 | 3.4 | 268.88 | 7 | 270.36 | 265.50 | -3.6 | 14,290 | -0.03% |
|
| 2019/08/13 | 24 | 264.90 | 6 | 268.25 | 260.50 | 18 | 14,414 | 0.12% |
|
| 2019/08/12 | 22 | 276.09 | 16 | 268.50 | 265.50 | 6 | 14,829 | 0.04% |
|
| 2019/08/08 | 6 | 270.08 | 26 | 271.25 | 274.00 | -20 | 14,978 | -0.13% |
|
| 2019/08/07 | 9 | 264.72 | 11 | 264.82 | 262.00 | -2 | 14,928 | -0.01% |
|
| 2019/08/06 | 19 | 259.63 | 26 | 254.67 | 263.50 | -7 | 14,924 | -0.05% |
|
| 2019/08/05 | 7 | 253.29 | 18 | 254.78 | 250.00 | -11 | 14,769 | -0.07% |
|
| 2019/08/02 | 24 | 255.04 | 11 | 255.09 | 251.00 | 13 | 14,735 | 0.09% |
|
| 2019/08/01 | 12 | 267.96 | 13 | 267.65 | 268.00 | -1 | 14,604 | -0.01% |
|
| 2019/07/31 | 23 | 266.70 | 14 | 268.00 | 268.00 | 9 | 14,598 | 0.06% |
|
| 2019/07/30 | 27 | 265.48 | 27 | 268.00 | 272.00 | 0 | 14,394 | 0.00% |
|
| 2019/07/29 | 11 | 271.64 | 2 | 270.75 | 266.00 | 9 | 14,304 | 0.06% |
|
| 2019/07/26 | 14 | 269.93 | 18 | 272.17 | 275.00 | -4 | 14,248 | -0.03% |
|
| 2019/07/25 | 19.2 | 272.66 | 11 | 273.14 | 272.50 | 8.2 | 14,173 | 0.06% |
|
| 2019/07/24 | 4.1 | 272.07 | 17 | 271.29 | 276.00 | -12.9 | 14,131 | -0.09% |
|
| 2019/07/23 | 26 | 265.60 | 10 | 262.90 | 262.50 | 16 | 14,172 | 0.11% |
|
| 2019/07/22 | 6 | 250.00 | 12 | 253.17 | 260.00 | -6 | 14,277 | -0.04% |
|
| 2019/07/19 | 7 | 233.93 | 10 | 236.15 | 236.50 | -3 | 13,962 | -0.02% |
|
| 2019/07/18 | 11 | 226.23 | 13 | 225.81 | 227.00 | -2 | 13,819 | -0.01% |
|
| 2019/07/17 | 1 | 227.00 | 20 | 226.03 | 227.00 | -19 | 13,893 | -0.14% |
|
| 2019/07/16 | 6 | 223.08 | 5 | 224.00 | 224.00 | 1 | 13,923 | 0.01% |
|
| 2019/07/15 | 4 | 222.50 | 2 | 223.00 | 221.50 | 2 | 14,157 | 0.01% |
|
| 2019/07/12 | 9 | 220.78 | 9 | 221.22 | 220.00 | 0 | 14,556 | 0.00% |
|
| 2019/07/11 | 12 | 229.50 | 3 | 227.50 | 223.50 | 9 | 14,620 | 0.06% |
|
| 2019/07/10 | 4 | 222.25 | 2 | 222.00 | 222.00 | 2 | 14,533 | 0.01% |
|
| 2019/07/09 | 12 | 217.96 | 11 | 218.50 | 222.00 | 1 | 14,529 | 0.01% |
|
| 2019/07/08 | 8 | 213.44 | 18 | 215.08 | 218.00 | -10 | 14,503 | -0.07% |
|
| 2019/07/05 | 22 | 217.64 | 17 | 218.97 | 216.50 | 5 | 14,567 | 0.03% |
|
| 2019/07/04 | 8 | 221.06 | 14 | 223.64 | 221.00 | -6 | 14,438 | -0.04% |
|
| 2019/07/03 | 8 | 214.50 | 22 | 215.61 | 217.00 | -14 | 14,300 | -0.10% |
|
| 2019/07/02 | 50 | 215.51 | 34 | 216.65 | 218.00 | 16 | 14,320 | 0.11% |
|
| 2019/07/01 | 1 | 213.00 | 7 | 213.00 | 213.00 | -6 | 14,185 | -0.04% |
|
| 2019/06/28 | 10 | 199.50 | 13 | 202.04 | 199.00 | -3 | 14,232 | -0.02% |
|
| 2019/06/26 | 12 | 196.04 | 8 | 199.50 | 195.50 | 4 | 14,513 | 0.03% |
|
| 2019/06/25 | 3 | 198.50 | 2 | 200.25 | 198.50 | 1 | 14,654 | 0.01% |
|
| 2019/06/24 | 22 | 197.20 | 9 | 197.89 | 198.50 | 13 | 14,845 | 0.09% |
|
| 2019/06/21 | 13 | 200.81 | 7 | 201.14 | 197.00 | 6 | 14,913 | 0.04% |
|
| 2019/06/20 | 3 | 200.17 | 3 | 199.83 | 200.50 | 0 | 14,858 | 0.00% |
|
| 2019/06/19 | 10 | 197.95 | 32 | 197.38 | 200.00 | -22 | 14,992 | -0.15% |
|
| 2019/06/18 | 9 | 184.44 | 12 | 185.42 | 187.50 | -3 | 14,709 | -0.02% |
|
| 2019/06/17 | 20 | 178.03 | 23 | 179.89 | 183.50 | -3 | 14,636 | -0.02% |
|
| 2019/06/14 | 21 | 179.43 | 1 | 185.00 | 176.50 | 20 | 14,765 | 0.14% |
|
| 2019/06/13 | 3 | 186.67 | 12 | 187.17 | 188.50 | -9 | 14,969 | -0.06% |
|
| 2019/06/12 | 7 | 186.93 | 10 | 185.95 | 187.00 | -3 | 15,425 | -0.02% |
|
| 2019/06/11 | 17 | 184.06 | 21 | 184.55 | 187.00 | -4 | 15,519 | -0.03% |
|
| 2019/06/10 | 25 | 176.92 | 37 | 177.78 | 180.50 | -12 | 15,322 | -0.08% |
|
| 2019/06/06 | 5 | 172.70 | 5 | 173.10 | 169.50 | 0 | 15,190 | 0.00% |
|
| 2019/06/05 | 26 | 179.00 | 7 | 181.71 | 175.50 | 19 | 15,103 | 0.13% |
|
| 2019/06/04 | 3 | 182.17 | 6 | 179.17 | 178.00 | -3 | 15,102 | -0.02% |
|
| 2019/06/03 | 6 | 175.75 | 7 | 174.64 | 176.00 | -1 | 14,898 | -0.01% |
|
| 2019/05/31 | 23 | 172.13 | 32 | 172.34 | 174.50 | -9 | 14,748 | -0.06% |
|
| 2019/05/30 | 2 | 164.00 | 8 | 164.06 | 164.50 | -6 | 14,567 | -0.04% |
|
| 2019/05/29 | 7 | 157.36 | 27 | 157.11 | 163.50 | -20 | 14,555 | -0.14% |
|
| 2019/05/28 | 12 | 160.33 | 10 | 159.40 | 159.00 | 2 | 14,412 | 0.01% |
|
| 2019/05/27 | 27 | 159.28 | 26 | 159.38 | 157.50 | 1 | 14,533 | 0.01% |
|
| 2019/05/24 | 24 | 164.85 | 11 | 164.23 | 160.50 | 13 | 14,667 | 0.09% |
|
| 2019/05/23 | 14 | 161.86 | 28 | 161.23 | 167.00 | -14 | 14,503 | -0.10% |
|
| 2019/05/22 | 39 | 168.03 | 42 | 170.87 | 163.50 | -3 | 14,386 | -0.02% |
|
| 2019/05/21 | 30 | 160.20 | 40 | 158.28 | 160.00 | -10 | 14,157 | -0.07% |
|
| 2019/05/20 | 8 | 163.06 | 25 | 164.90 | 168.50 | -17 | 14,024 | -0.12% |
|
| 2019/05/17 | 51 | 171.26 | 30 | 170.67 | 165.00 | 21 | 13,853 | 0.15% |
|
| 2019/05/16 | 24 | 190.21 | 8 | 193.44 | 181.00 | 16 | 13,720 | 0.12% |
|
| 2019/05/15 | 14 | 196.07 | 16 | 198.56 | 200.50 | -2 | 13,730 | -0.01% |
|
| 2019/05/14 | 12 | 190.17 | 19 | 190.37 | 194.00 | -7 | 13,889 | -0.05% |
|
| 2019/05/13 | 9 | 199.89 | 5 | 200.00 | 193.00 | 4 | 14,082 | 0.03% |
|
| 2019/05/10 | 2 | 201.75 | 7 | 200.14 | 204.50 | -5 | 14,213 | -0.04% |
|
| 2019/05/09 | 23 | 201.11 | 15 | 199.40 | 200.00 | 8 | 14,204 | 0.06% |
|
| 2019/05/08 | 13 | 205.08 | 23 | 203.37 | 206.00 | -10 | 14,171 | -0.07% |
|
| 2019/05/07 | 19 | 204.34 | 18 | 205.14 | 203.50 | 1 | 14,258 | 0.01% |
|
| 2019/05/06 | 17 | 201.29 | 18 | 202.31 | 201.00 | -1 | 14,669 | -0.01% |
|
| 2019/05/03 | 18 | 208.36 | 25 | 209.82 | 213.00 | -7 | 14,718 | -0.05% |
|
| 2019/05/02 | 2 | 207.50 | 2 | 207.00 | 208.00 | 0 | 14,752 | 0.00% |
|
| 2019/04/30 | 32 | 202.34 | 31 | 201.69 | 207.00 | 1 | 14,893 | 0.01% |
|
| 2019/04/29 | 34 | 196.88 | 44 | 194.31 | 204.00 | -10 | 15,028 | -0.07% |
|
| 2019/04/26 | 45 | 210.37 | 6 | 210.33 | 207.00 | 39 | 14,775 | 0.26% |
|
| 2019/04/25 | 6 | 226.83 | 7 | 227.29 | 229.50 | -1 | 14,433 | -0.01% |
|
| 2019/04/24 | 5 | 226.50 | 6 | 226.17 | 227.00 | -1 | 14,532 | -0.01% |
|
| 2019/04/23 | 21 | 224.29 | 36 | 224.22 | 229.50 | -15 | 14,473 | -0.10% |
|
| 2019/04/22 | 32 | 222.70 | 35.3 | 224.86 | 225.50 | -3.3 | 14,383 | -0.02% |
|
| 2019/04/19 | 25 | 225.58 | 15 | 224.87 | 220.00 | 10 | 14,337 | 0.07% |
|
| 2019/04/18 | 5 | 231.00 | 34 | 235.43 | 229.00 | -29 | 14,102 | -0.21% |
|
| 2019/04/17 | 8 | 218.75 | 25 | 218.72 | 219.00 | -17 | 13,675 | -0.12% |
|
| 2019/04/16 | 30 | 215.55 | 16 | 214.44 | 213.00 | 14 | 13,623 | 0.10% |
|
| 2019/04/15 | 1 | 209.00 | 12 | 212.58 | 213.00 | -11 | 13,594 | -0.08% |
|
| 2019/04/12 | 19 | 209.63 | 3 | 205.00 | 205.00 | 16 | 13,628 | 0.12% |
|
| 2019/04/11 | 24 | 216.79 | 25 | 219.48 | 211.00 | -1 | 13,675 | -0.01% |
|
| 2019/04/10 | 11 | 214.27 | 13 | 215.96 | 212.00 | -2 | 13,565 | -0.01% |
|
| 2019/04/09 | 31 | 214.98 | 3 | 216.67 | 211.00 | 28 | 13,622 | 0.21% |
|
| 2019/04/08 | 15 | 213.10 | 22 | 215.64 | 219.50 | -7 | 13,591 | -0.05% |
|
| 2019/04/03 | 16 | 206.34 | 4 | 206.63 | 205.00 | 12 | 13,535 | 0.09% |
|
| 2019/04/02 | 25 | 210.98 | 5 | 216.50 | 207.50 | 20 | 13,598 | 0.15% |
|
| 2019/04/01 | 22 | 215.66 | 21 | 213.95 | 211.00 | 1 | 13,493 | 0.01% |
|
| 2019/03/29 | 31 | 215.69 | 23 | 217.17 | 217.50 | 8 | 13,295 | 0.06% |
|
| 2019/03/28 | 19 | 207.05 | 23 | 209.46 | 211.50 | -4 | 13,237 | -0.03% |
|
| 2019/03/27 | 12 | 208.54 | 8 | 208.00 | 204.00 | 4 | 13,144 | 0.03% |
|
| 2019/03/26 | 15 | 197.97 | 46 | 202.73 | 205.00 | -31 | 12,973 | -0.24% |
|
| 2019/03/25 | 38 | 194.82 | 13 | 194.04 | 194.00 | 25 | 13,026 | 0.19% |
|
| 2019/03/22 | 12 | 206.29 | 13 | 207.69 | 200.50 | -1 | 13,000 | -0.01% |
|
| 2019/03/21 | 29 | 199.84 | 22 | 199.32 | 199.50 | 7 | 12,818 | 0.05% |
|
| 2019/03/20 | 18 | 201.47 | 17 | 200.26 | 199.50 | 1 | 12,832 | 0.01% |
|
| 2019/03/19 | 13 | 200.08 | 30 | 198.97 | 204.50 | -17 | 12,748 | -0.13% |
|
| 2019/03/18 | 18 | 200.69 | 23 | 200.24 | 197.50 | -5 | 12,509 | -0.04% |
|
| 2019/03/15 | 3 | 183.33 | 79 | 189.01 | 192.50 | -76 | 12,094 | -0.63% |
|
| 2019/03/14 | 37 | 170.14 | 53 | 171.97 | 175.00 | -16 | 11,692 | -0.14% |
|
| 2019/03/13 | 22 | 164.09 | 23 | 164.72 | 164.50 | -1 | 11,596 | -0.01% |
|
| 2019/03/12 | 19 | 162.97 | 8 | 163.50 | 162.00 | 11 | 11,693 | 0.09% |
|
| 2019/03/11 | 6 | 161.75 | 7 | 162.57 | 161.00 | -1 | 11,801 | -0.01% |
|
| 2019/03/08 | 57 | 158.50 | 57 | 159.44 | 162.50 | 0 | 12,010 | 0.00% |
|
| 2019/03/07 | 57 | 166.96 | 19 | 165.08 | 160.00 | 38 | 12,103 | 0.31% |
|
| 2019/03/06 | 24 | 171.19 | 13 | 173.42 | 172.00 | 11 | 12,101 | 0.09% |
|
| 2019/03/05 | 17 | 175.38 | 5 | 177.50 | 173.00 | 12 | 12,181 | 0.10% |
|
| 2019/03/04 | 9 | 177.44 | 15 | 178.27 | 180.00 | -6 | 12,413 | -0.05% |
|
| 2019/02/27 | 32 | 172.91 | 21 | 173.83 | 175.00 | 11 | 12,395 | 0.09% |
|
| 2019/02/26 | 22 | 179.91 | 23 | 179.80 | 175.00 | -1 | 12,504 | -0.01% |
|
| 2019/02/25 | 20 | 176.78 | 40 | 177.48 | 177.50 | -20 | 12,357 | -0.16% |
|
| 2019/02/22 | 18.3 | 167.64 | 10 | 168.50 | 168.00 | 8.3 | 12,141 | 0.07% |
|
| 2019/02/21 | 29 | 170.34 | 35 | 168.91 | 171.00 | -6 | 12,142 | -0.05% |
|
| 2019/02/20 | 49 | 170.79 | 22 | 174.27 | 168.00 | 27 | 12,042 | 0.22% |
|
| 2019/02/19 | 12 | 170.17 | 37.1 | 169.44 | 171.00 | -25.1 | 11,894 | -0.21% |
|
| 2019/02/18 | 19 | 163.47 | 6 | 163.17 | 163.00 | 13 | 11,787 | 0.11% |
|
| 2019/02/15 | 13 | 161.54 | 19 | 162.11 | 160.50 | -6 | 11,927 | -0.05% |
|
| 2019/02/14 | 15 | 161.63 | 7 | 163.79 | 158.00 | 8 | 11,517 | 0.07% |
|
| 2019/02/13 | 28 | 176.30 | 10.1 | 178.43 | 166.50 | 17.9 | 11,357 | 0.16% |
|
| 2019/02/12 | 13 | 165.73 | 35 | 170.01 | 174.00 | -22 | 11,184 | -0.20% |
|
| 2019/02/11 | 51 | 155.05 | 68 | 157.89 | 161.50 | -17 | 11,073 | -0.15% |
|
| 2019/01/30 | 22 | 150.70 | 5 | 150.40 | 149.50 | 17 | 11,009 | 0.15% |
|
| 2019/01/29 | 19 | 145.39 | 7 | 146.64 | 148.00 | 12 | 11,194 | 0.11% |
|
| 2019/01/28 | 13 | 152.38 | 2 | 150.50 | 150.00 | 11 | 11,379 | 0.10% |
|
| 2019/01/25 | 14 | 149.25 | 21 | 149.93 | 152.00 | -7 | 11,487 | -0.06% |
|
| 2019/01/24 | 10 | 140.40 | 12 | 139.79 | 142.00 | -2 | 11,255 | -0.02% |
|
| 2019/01/23 | 0 | 0.00 | 3 | 137.00 | 138.50 | -3 | 11,247 | -0.03% |
|
| 2019/01/22 | 8 | 136.63 | 16 | 135.63 | 136.50 | -8 | 11,231 | -0.07% |
|
| 2019/01/21 | 9 | 133.06 | 23 | 132.24 | 135.00 | -14 | 11,220 | -0.12% |
|
| 2019/01/18 | 3 | 125.00 | 19 | 125.21 | 126.00 | -16 | 11,252 | -0.14% |
|
| 2019/01/17 | 21 | 122.36 | 25 | 122.12 | 123.50 | -4 | 11,384 | -0.04% |
|
| 2019/01/16 | 22 | 124.07 | 9 | 127.44 | 122.00 | 13 | 11,694 | 0.11% |
|
| 2019/01/15 | 7 | 125.29 | 5 | 125.70 | 126.00 | 2 | 11,801 | 0.02% |
|
| 2019/01/14 | 8 | 124.88 | 13 | 125.04 | 124.00 | -5 | 11,890 | -0.04% |
|
| 2019/01/11 | 21 | 122.12 | 22 | 122.93 | 123.00 | -1 | 12,077 | -0.01% |
|
| 2019/01/10 | 10 | 122.10 | 9 | 121.50 | 120.00 | 1 | 12,032 | 0.01% |
|
| 2019/01/09 | 7 | 119.00 | 10 | 120.00 | 120.00 | -3 | 12,092 | -0.02% |
|
| 2019/01/08 | 13 | 117.88 | 12 | 118.92 | 116.50 | 1 | 12,231 | 0.01% |
|
| 2019/01/07 | 0 | 0.00 | 1 | 118.00 | 115.50 | -1 | 12,366 | -0.01% |
|
| 2019/01/04 | 10 | 115.15 | 16 | 111.84 | 114.00 | -6 | 12,554 | -0.05% |
|
| 2019/01/03 | 13 | 115.46 | 5 | 117.00 | 114.00 | 8 | 12,783 | 0.06% |
|
| 2019/01/02 | 13 | 120.00 | 10 | 119.50 | 121.00 | 3 | 12,917 | 0.02% |
|
| 2018/12/28 | 10 | 119.80 | 18 | 120.83 | 118.00 | -8 | 12,977 | -0.06% |
|
| 2018/12/27 | 21 | 120.00 | 7 | 118.93 | 119.00 | 14 | 13,015 | 0.11% |
|
| 2018/12/26 | 15 | 121.83 | 6 | 120.42 | 115.00 | 9 | 12,998 | 0.07% |
|
| 2018/12/25 | 15 | 120.73 | 33 | 118.35 | 121.50 | -18 | 12,931 | -0.14% |
|
| 2018/12/24 | 4.1 | 118.02 | 3 | 119.17 | 118.00 | 1.1 | 12,826 | 0.01% |
|
| 2018/12/22 | 2 | 117.25 | 0 | 0.00 | 117.00 | 2 | 12,832 | 0.02% |
|
| 2018/12/21 | 17 | 112.97 | 16 | 114.97 | 119.50 | 1 | 12,907 | 0.01% |
|
| 2018/12/20 | 21 | 120.00 | 16 | 117.75 | 116.50 | 5 | 12,820 | 0.04% |
|
| 2018/12/19 | 22 | 126.64 | 22 | 126.43 | 124.00 | 0 | 12,767 | 0.00% |
|
| 2018/12/18 | 22 | 125.73 | 18 | 125.78 | 126.00 | 4 | 12,794 | 0.03% |
|
| 2018/12/17 | 2 | 119.75 | 6 | 121.92 | 123.50 | -4 | 12,817 | -0.03% |
|
| 2018/12/14 | 7 | 117.14 | 5 | 118.00 | 118.00 | 2 | 12,938 | 0.02% |
|
| 2018/12/13 | 25 | 121.96 | 24 | 122.46 | 121.50 | 1 | 13,086 | 0.01% |
|
| 2018/12/12 | 20 | 121.65 | 18 | 122.81 | 122.50 | 2 | 13,197 | 0.02% |
|
| 2018/12/11 | 13 | 117.00 | 10 | 117.55 | 118.00 | 3 | 13,201 | 0.02% |
|
| 2018/12/10 | 18 | 112.31 | 19 | 113.18 | 115.00 | -1 | 13,562 | -0.01% |
|
| 2018/12/07 | 22 | 118.18 | 18 | 118.06 | 116.50 | 4 | 13,730 | 0.03% |
|
| 2018/12/06 | 10 | 114.35 | 7 | 117.36 | 114.00 | 3 | 13,749 | 0.02% |
|
| 2018/12/05 | 10 | 122.95 | 7 | 123.93 | 122.50 | 3 | 13,691 | 0.02% |
|
| 2018/12/04 | 6 | 135.73 | 12 | 136.25 | 131.00 | -6 | 13,700 | -0.04% |
|
| 2018/12/03 | 23 | 134.57 | 21 | 135.52 | 137.00 | 2 | 13,658 | 0.01% |
|
| 2018/11/30 | 6 | 123.92 | 16 | 125.31 | 126.50 | -10 | 13,512 | -0.07% |
|
| 2018/11/29 | 22 | 122.64 | 21 | 122.10 | 120.00 | 1 | 13,689 | 0.01% |
|
| 2018/11/28 | 13 | 119.88 | 11 | 120.00 | 120.50 | 2 | 13,647 | 0.01% |
|
| 2018/11/27 | 14 | 114.43 | 28 | 113.39 | 119.00 | -14 | 13,506 | -0.10% |
|
| 2018/11/26 | 8 | 108.13 | 7 | 107.36 | 109.00 | 1 | 13,183 | 0.01% |
|
| 2018/11/23 | 13 | 105.81 | 17 | 108.18 | 104.00 | -4 | 13,101 | -0.03% |
|
| 2018/11/22 | 8 | 106.38 | 11 | 104.59 | 103.00 | -3 | 12,887 | -0.02% |
|
| 2018/11/21 | 27 | 104.00 | 14 | 102.68 | 105.50 | 13 | 12,829 | 0.10% |
|
| 2018/11/20 | 2 | 101.00 | 4 | 103.13 | 102.50 | -2 | 12,779 | -0.02% |
|
| 2018/11/19 | 7 | 101.14 | 15 | 99.50 | 102.00 | -8 | 12,766 | -0.06% |
|
| 2018/11/16 | 8 | 100.16 | 25 | 99.42 | 97.00 | -17 | 12,801 | -0.13% |
|
| 2018/11/15 | 38 | 95.29 | 22 | 95.93 | 97.50 | 16 | 12,877 | 0.12% |
|
| 2018/11/14 | 19 | 97.76 | 13 | 99.87 | 95.80 | 6 | 12,790 | 0.05% |
|
| 2018/11/13 | 2 | 97.70 | 0 | 0.00 | 97.70 | 2 | 12,579 | 0.02% |
|
| 2018/11/12 | 11 | 108.50 | 6 | 108.50 | 108.50 | 5 | 12,658 | 0.04% |
|
| 2018/11/09 | 13 | 113.04 | 18 | 111.83 | 113.50 | -5 | 12,623 | -0.04% |
|
| 2018/11/08 | 15 | 118.10 | 14 | 116.39 | 113.50 | 1 | 12,628 | 0.01% |
|
| 2018/11/07 | 6 | 113.42 | 17 | 116.29 | 117.00 | -11 | 12,431 | -0.09% |
|
| 2018/11/06 | 13 | 115.08 | 2 | 111.50 | 109.50 | 11 | 12,296 | 0.09% |
|
| 2018/11/05 | 14 | 115.57 | 21 | 117.12 | 121.50 | -7 | 12,065 | -0.06% |
|
| 2018/11/02 | 32 | 109.58 | 71 | 109.45 | 110.50 | -39 | 11,790 | -0.33% |
|
| 2018/11/01 | 7 | 100.66 | 16 | 102.61 | 104.50 | -9 | 11,553 | -0.08% |
|
| 2018/10/31 | 9 | 95.16 | 20 | 95.37 | 95.00 | -11 | 11,393 | -0.10% |
|
| 2018/10/30 | 8 | 91.21 | 4 | 91.00 | 90.00 | 4 | 11,235 | 0.04% |
|
| 2018/10/29 | 23 | 89.93 | 38 | 90.16 | 91.60 | -15 | 11,178 | -0.13% |
|
| 2018/10/26 | 24 | 89.27 | 12 | 89.47 | 88.00 | 12 | 11,006 | 0.11% |
|
| 2018/10/25 | 8.2 | 92.30 | 9 | 92.81 | 95.20 | -0.8 | 10,771 | -0.01% |
|
| 2018/10/24 | 37 | 98.90 | 9 | 99.70 | 97.20 | 28 | 10,657 | 0.26% |
|
| 2018/10/23 | 39 | 111.50 | 3 | 109.67 | 108.00 | 36 | 10,437 | 0.34% |
|
| 2018/10/22 | 8 | 120.94 | 8 | 121.75 | 120.00 | 0 | 10,230 | 0.00% |
|
| 2018/10/19 | 5 | 116.00 | 6 | 119.67 | 120.50 | -1 | 10,509 | -0.01% |
|
| 2018/10/18 | 21.1 | 118.11 | 21 | 117.48 | 116.00 | 0.1 | 11,083 | 0.00% |
|
| 2018/10/17 | 2 | 119.75 | 4 | 119.50 | 118.00 | -2 | 10,978 | -0.02% |
|
| 2018/10/16 | 5 | 122.10 | 6 | 121.33 | 116.50 | -1 | 10,808 | -0.01% |
|
| 2018/10/15 | 13 | 120.69 | 44 | 119.81 | 125.00 | -31 | 10,732 | -0.29% |
|
| 2018/10/12 | 8 | 114.38 | 16 | 115.59 | 119.00 | -8 | 10,562 | -0.08% |
|
| 2018/10/11 | 7 | 100.30 | 14 | 100.97 | 109.00 | -7 | 10,393 | -0.07% |
|
| 2018/10/09 | 19 | 108.74 | 6 | 110.25 | 107.00 | 13 | 10,149 | 0.13% |
|
| 2018/10/08 | 6 | 116.08 | 3 | 117.33 | 118.50 | 3 | 10,009 | 0.03% |
|
| 2018/10/05 | 37 | 121.38 | 5 | 124.10 | 119.00 | 32 | 10,126 | 0.32% |
|
| 2018/10/04 | 2 | 133.49 | 1 | 133.00 | 132.00 | 1 | 10,030 | 0.01% |
|
| 2018/10/03 | 9 | 136.28 | 5 | 134.40 | 134.50 | 4 | 10,065 | 0.04% |
|
| 2018/10/02 | 6.1 | 138.83 | 2 | 138.25 | 138.00 | 4.1 | 10,057 | 0.04% |
|
| 2018/10/01 | 0 | 0.00 | 8 | 138.94 | 140.00 | -8 | 10,039 | -0.08% |
|
| 2018/09/28 | 16 | 134.88 | 4 | 134.38 | 134.50 | 12 | 10,031 | 0.12% |
|
| 2018/09/27 | 5 | 132.60 | 4 | 132.63 | 133.00 | 1 | 9,983 | 0.01% |
|
| 2018/09/26 | 1 | 131.00 | 4 | 131.38 | 131.00 | -3 | 9,934 | -0.03% |
|
| 2018/09/25 | 9 | 132.61 | 22 | 131.91 | 133.50 | -13 | 9,985 | -0.13% |
|
| 2018/09/21 | 8 | 129.13 | 12 | 127.58 | 131.00 | -4 | 9,863 | -0.04% |
|
| 2018/09/20 | 15 | 128.13 | 4 | 129.63 | 124.00 | 11 | 9,651 | 0.11% |
|
| 2018/09/19 | 15 | 137.37 | 8 | 140.69 | 133.50 | 7 | 9,449 | 0.07% |
|
| 2018/09/18 | 6 | 138.50 | 4 | 141.88 | 142.00 | 2 | 9,250 | 0.02% |
|
| 2018/09/17 | 6 | 141.42 | 8 | 139.63 | 143.00 | -2 | 9,089 | -0.02% |
|
| 2018/09/14 | 21 | 133.71 | 17 | 134.91 | 138.50 | 4 | 9,021 | 0.04% |
|
| 2018/09/13 | 19 | 138.24 | 11 | 137.95 | 136.00 | 8 | 8,593 | 0.09% |
|
| 2018/09/12 | 10.2 | 143.65 | 2 | 144.50 | 143.50 | 8.2 | 8,338 | 0.10% |
|
| 2018/09/11 | 4 | 159.38 | 14 | 159.04 | 159.00 | -10 | 8,200 | -0.12% |
|
| 2018/09/10 | 33 | 158.38 | 6 | 155.83 | 155.50 | 27 | 8,100 | 0.33% |
|
| 2018/09/07 | 4 | 177.13 | 5 | 175.90 | 172.50 | -1 | 7,982 | -0.01% |
|
| 2018/09/06 | 14 | 183.50 | 10 | 187.70 | 183.00 | 4 | 7,840 | 0.05% |
|
| 2018/09/05 | 15 | 184.87 | 22 | 186.00 | 187.00 | -7 | 7,694 | -0.09% |
|
| 2018/09/04 | 0 | 0.00 | 15 | 176.90 | 177.00 | -15 | 7,238 | -0.21% |
|
| 2018/09/03 | 2 | 164.75 | 2 | 162.75 | 161.00 | 0 | 7,171 | 0.00% |
|
| 2018/08/31 | 1 | 165.00 | 1 | 166.50 | 166.50 | 0 | 7,261 | 0.00% |
|
| 2018/08/30 | 2 | 163.75 | 8 | 165.44 | 166.00 | -6 | 7,253 | -0.08% |
|
| 2018/08/29 | 3 | 162.50 | 1 | 162.00 | 161.00 | 2 | 7,211 | 0.03% |
|
| 2018/08/28 | 3 | 164.83 | 4 | 165.88 | 161.00 | -1 | 7,219 | -0.01% |
|
| 2018/08/27 | 2 | 163.25 | 5 | 162.00 | 162.50 | -3 | 7,197 | -0.04% |
|
| 2018/08/24 | 8 | 158.88 | 10 | 159.65 | 162.00 | -2 | 7,176 | -0.03% |
|
| 2018/08/23 | 4 | 160.88 | 3 | 159.83 | 160.00 | 1 | 7,222 | 0.01% |
|
| 2018/08/22 | 6 | 163.33 | 18 | 165.00 | 162.50 | -12 | 7,268 | -0.17% |
|
| 2018/08/21 | 3 | 155.50 | 8 | 156.94 | 158.50 | -5 | 7,117 | -0.07% |
|
| 2018/08/20 | 3 | 150.17 | 16 | 150.22 | 151.00 | -13 | 7,064 | -0.18% |
|
| 2018/08/17 | 9 | 148.83 | 1 | 146.50 | 146.50 | 8 | 6,996 | 0.11% |
|
| 2018/08/16 | 7.1 | 136.98 | 15 | 140.00 | 144.00 | -7.9 | 6,930 | -0.11% |
|
| 2018/08/15 | 17 | 147.79 | 6 | 146.83 | 145.50 | 11 | 6,820 | 0.16% |
|
| 2018/08/14 | 9 | 156.11 | 21 | 156.45 | 156.00 | -12 | 6,756 | -0.18% |
|
| 2018/08/13 | 24 | 154.52 | 4 | 152.38 | 153.50 | 20 | 6,797 | 0.29% |
|
| 2018/08/10 | 1 | 163.50 | 2 | 165.00 | 165.00 | -1 | 6,750 | -0.01% |
|
| 2018/08/09 | 8 | 163.13 | 0 | 0.00 | 165.00 | 8 | 6,737 | 0.12% |
|
| 2018/08/08 | 13 | 172.23 | 4 | 173.00 | 169.00 | 9 | 6,766 | 0.13% |
|
| 2018/08/07 | 5 | 169.20 | 8 | 170.00 | 170.50 | -3 | 6,795 | -0.04% |
|
| 2018/08/06 | 5 | 165.40 | 38 | 165.03 | 165.00 | -33 | 6,891 | -0.48% |
|
| 2018/08/03 | 7 | 160.14 | 5 | 161.50 | 162.00 | 2 | 6,882 | 0.03% |
|
| 2018/08/02 | 10 | 155.80 | 5 | 154.00 | 156.00 | 5 | 6,867 | 0.07% |
|
| 2018/08/01 | 6 | 155.33 | 6 | 153.83 | 156.00 | 0 | 6,847 | 0.00% |
|
| 2018/07/31 | 4 | 148.25 | 1 | 151.00 | 148.00 | 3 | 6,786 | 0.04% |
|
| 2018/07/30 | 17 | 151.47 | 5 | 148.20 | 146.00 | 12 | 6,718 | 0.18% |
|
| 2018/07/27 | 10 | 161.00 | 15 | 162.07 | 161.00 | -5 | 6,580 | -0.08% |
|
| 2018/07/26 | 17 | 167.03 | 9 | 166.89 | 166.00 | 8 | 6,546 | 0.12% |
|
| 2018/07/25 | 53 | 167.56 | 8 | 169.50 | 165.00 | 45 | 6,133 | 0.73% |
|
| 2018/07/24 | 1 | 182.50 | 0 | 0.00 | 182.50 | 1 | 5,292 | 0.02% |
|
| 2018/07/23 | 3 | 202.50 | 0 | 0.00 | 202.50 | 3 | 5,335 | 0.06% |
|
| 2018/07/20 | 2 | 230.25 | 3 | 232.00 | 225.00 | -1 | 5,591 | -0.02% |
|
| 2018/07/19 | 5 | 227.50 | 5 | 227.50 | 229.50 | 0 | 5,767 | 0.00% |
|
| 2018/07/18 | 1 | 223.00 | 0 | 0.00 | 222.00 | 1 | 5,691 | 0.02% |
|
| 2018/07/17 | 9 | 235.39 | 2 | 237.75 | 228.50 | 7 | 5,695 | 0.12% |
|
| 2018/07/16 | 6 | 242.75 | 6 | 240.75 | 239.00 | 0 | 5,621 | 0.00% |
|
| 2018/07/13 | 6 | 237.67 | 3 | 238.67 | 241.00 | 3 | 5,534 | 0.05% |
|
| 2018/07/12 | 3 | 217.00 | 7 | 218.64 | 221.00 | -4 | 5,439 | -0.07% |
|
| 2018/07/11 | 5 | 211.10 | 13 | 212.65 | 215.00 | -8 | 5,479 | -0.15% |
|
| 2018/07/10 | 3 | 206.67 | 4 | 203.50 | 207.50 | -1 | 5,510 | -0.02% |
|
| 2018/07/09 | 1 | 194.00 | 2 | 197.00 | 196.50 | -1 | 5,570 | -0.02% |
|
| 2018/07/06 | 3 | 199.67 | 8 | 199.81 | 202.50 | -5 | 5,543 | -0.09% |
|
| 2018/07/05 | 8 | 203.25 | 8 | 204.88 | 200.50 | 0 | 5,499 | 0.00% |
|
| 2018/07/04 | 5 | 198.40 | 1 | 197.50 | 199.50 | 4 | 5,465 | 0.07% |
|
| 2018/07/03 | 9 | 203.22 | 2 | 203.00 | 194.50 | 7 | 5,445 | 0.13% |
|
| 2018/07/02 | 2 | 221.00 | 3 | 219.00 | 217.00 | -1 | 5,376 | -0.02% |
|
| 2018/06/29 | 2 | 219.25 | 5 | 219.40 | 219.50 | -3 | 5,384 | -0.06% |
|
| 2018/06/28 | 4 | 219.88 | 1 | 218.50 | 216.00 | 3 | 5,355 | 0.06% |
|
| 2018/06/27 | 3 | 224.33 | 4 | 221.25 | 219.50 | -1 | 5,370 | -0.02% |
|
| 2018/06/26 | 0 | 0.00 | 1 | 225.00 | 228.00 | -1 | 5,397 | -0.02% |
|
| 2018/06/25 | 5 | 224.00 | 4 | 225.88 | 220.00 | 1 | 5,449 | 0.02% |
|
| 2018/06/22 | 3 | 233.00 | 1 | 235.00 | 233.00 | 2 | 5,465 | 0.04% |
|
| 2018/06/21 | 2 | 242.50 | 3 | 239.83 | 238.50 | -1 | 5,495 | -0.02% |
|
| 2018/06/20 | 2 | 232.75 | 1 | 234.00 | 238.00 | 1 | 5,581 | 0.02% |
|
| 2018/06/19 | 5 | 236.90 | 0 | 0.00 | 236.00 | 5 | 5,585 | 0.09% |
|
| 2018/06/15 | 1 | 249.00 | 2 | 249.00 | 245.50 | -1 | 5,595 | -0.02% |
|
| 2018/06/14 | 1 | 241.50 | 1 | 240.00 | 241.50 | 0 | 5,617 | 0.00% |
|
| 2018/06/13 | 3 | 246.33 | 4 | 246.00 | 244.50 | -1 | 5,659 | -0.02% |
|
| 2018/06/12 | 3 | 248.17 | 1 | 249.50 | 247.00 | 2 | 5,734 | 0.03% |
|
| 2018/06/11 | 5 | 241.70 | 3 | 242.83 | 242.50 | 2 | 5,828 | 0.03% |
|
| 2018/06/08 | 12 | 250.63 | 5 | 253.10 | 251.00 | 7 | 5,864 | 0.12% |
|
| 2018/06/07 | 5 | 274.20 | 5 | 270.50 | 269.50 | 0 | 6,026 | 0.00% |
|
| 2018/06/06 | 1 | 267.00 | 1 | 271.00 | 273.00 | 0 | 6,164 | 0.00% |
|
| 2018/06/05 | 1 | 265.00 | 0 | 0.00 | 264.00 | 1 | 6,168 | 0.02% |
|
| 2018/06/04 | 1 | 255.00 | 3 | 262.33 | 263.50 | -2 | 6,255 | -0.03% |
|
| 2018/06/01 | 1 | 246.00 | 4 | 249.63 | 251.50 | -3 | 6,236 | -0.05% |
|
| 2018/05/31 | 4 | 245.25 | 2 | 247.25 | 243.50 | 2 | 6,277 | 0.03% |
|
| 2018/05/30 | 7 | 252.14 | 0 | 0.00 | 248.00 | 7 | 6,181 | 0.11% |
|
| 2018/05/29 | 2 | 273.25 | 5 | 273.20 | 268.50 | -3 | 6,082 | -0.05% |
|
| 2018/05/28 | 0 | 0.00 | 1 | 280.50 | 279.00 | -1 | 6,078 | -0.02% |
|
| 2018/05/25 | 2 | 273.00 | 2 | 271.50 | 274.00 | 0 | 6,135 | 0.00% |
|
| 2018/05/24 | 3 | 276.17 | 0 | 0.00 | 273.50 | 3 | 6,193 | 0.05% |
|
| 2018/05/23 | 0 | 0.00 | 1 | 270.50 | 271.50 | -1 | 6,232 | -0.02% |
|
| 2018/05/22 | 7 | 276.86 | 9 | 277.89 | 274.00 | -2 | 6,319 | -0.03% |
|
| 2018/05/21 | 2 | 269.00 | 4 | 271.75 | 268.50 | -2 | 6,363 | -0.03% |
|
| 2018/05/18 | 1 | 265.00 | 0 | 0.00 | 257.00 | 1 | 6,358 | 0.02% |
|
| 2018/05/17 | 5 | 267.10 | 3 | 261.67 | 265.00 | 2 | 6,502 | 0.03% |
|
| 2018/05/16 | 1 | 265.50 | 3 | 270.00 | 265.00 | -2 | 6,546 | -0.03% |
|
| 2018/05/15 | 4 | 274.88 | 3 | 272.83 | 269.00 | 1 | 6,644 | 0.02% |
|
| 2018/05/14 | 8 | 275.00 | 7 | 280.43 | 286.50 | 1 | 6,681 | 0.01% |
|
| 2018/05/11 | 4 | 262.75 | 1 | 265.00 | 263.00 | 3 | 6,557 | 0.05% |
|
| 2018/05/10 | 1 | 260.00 | 4 | 256.50 | 257.00 | -3 | 6,655 | -0.05% |
|
| 2018/05/09 | 1 | 241.50 | 1 | 243.00 | 243.00 | 0 | 6,712 | 0.00% |
|
| 2018/05/08 | 1 | 239.50 | 2 | 238.75 | 240.00 | -1 | 6,785 | -0.01% |
|
| 2018/05/07 | 1 | 230.50 | 2 | 238.75 | 230.00 | -1 | 6,956 | -0.01% |
|
| 2018/05/04 | 3 | 237.33 | 1 | 237.00 | 236.50 | 2 | 7,036 | 0.03% |
|
| 2018/05/03 | 5 | 236.40 | 4 | 234.38 | 232.00 | 1 | 7,172 | 0.01% |
|
| 2018/05/02 | 4 | 233.50 | 2 | 235.00 | 232.00 | 2 | 7,288 | 0.03% |
|
| 2018/04/30 | 3 | 224.83 | 1 | 226.00 | 224.50 | 2 | 7,445 | 0.03% |
|
| 2018/04/27 | 1 | 226.50 | 0 | 0.00 | 222.50 | 1 | 7,569 | 0.01% |
|
| 2018/04/26 | 2 | 224.25 | 1 | 234.50 | 218.00 | 1 | 7,697 | 0.01% |
|
| 2018/04/25 | 3 | 234.33 | 1 | 229.50 | 231.00 | 2 | 7,572 | 0.03% |
|
| 2018/04/24 | 4 | 254.50 | 0 | 0.00 | 254.50 | 4 | 7,352 | 0.05% |
|
| 2018/04/23 | 2 | 287.25 | 2 | 287.75 | 282.50 | 0 | 7,457 | 0.00% |
|
| 2018/04/20 | 4 | 301.25 | 1 | 300.50 | 297.50 | 3 | 7,500 | 0.04% |
|
| 2018/04/19 | 0 | 0.00 | 1 | 311.00 | 312.00 | -1 | 7,684 | -0.01% |
|
| 2018/04/18 | 4 | 303.63 | 2 | 305.00 | 306.00 | 2 | 7,953 | 0.03% |
|
| 2018/04/17 | 3 | 318.67 | 11 | 314.32 | 311.50 | -8 | 7,957 | -0.10% |
|
| 2018/04/16 | 3 | 330.33 | 4 | 331.00 | 331.00 | -1 | 8,085 | -0.01% |
|
| 2018/04/13 | 2 | 319.50 | 5 | 320.40 | 318.50 | -3 | 8,134 | -0.04% |
|
| 2018/04/12 | 0 | 0.00 | 2 | 312.25 | 309.50 | -2 | 8,079 | -0.02% |
|
| 2018/04/11 | 2 | 307.50 | 3 | 309.83 | 306.50 | -1 | 8,184 | -0.01% |
|
| 2018/04/10 | 5 | 307.90 | 1 | 307.00 | 306.00 | 4 | 8,247 | 0.05% |
|
| 2018/04/09 | 1 | 308.00 | 0 | 0.00 | 305.50 | 1 | 8,381 | 0.01% |
|
| 2018/04/03 | 3 | 307.33 | 1 | 308.50 | 308.00 | 2 | 8,408 | 0.02% |
|
| 2018/04/02 | 3 | 312.00 | 1 | 320.00 | 310.50 | 2 | 8,435 | 0.02% |
|
| 2018/03/30 | 0 | 0.00 | 2 | 319.50 | 314.00 | -2 | 8,593 | -0.02% |
|
| 2018/03/29 | 2 | 311.50 | 0 | 0.00 | 313.00 | 2 | 8,684 | 0.02% |
|
| 2018/03/28 | 2 | 313.50 | 3 | 317.00 | 308.00 | -1 | 8,665 | -0.01% |
|
| 2018/03/27 | 1 | 309.00 | 4 | 313.63 | 313.00 | -3 | 8,632 | -0.03% |
|
| 2018/03/26 | 6 | 302.00 | 2 | 302.50 | 302.00 | 4 | 8,615 | 0.05% |
|
| 2018/03/23 | 39 | 296.86 | 2 | 296.25 | 295.00 | 37 | 8,722 | 0.42% |
|
| 2018/03/22 | 3 | 309.33 | 1 | 305.00 | 305.00 | 2 | 8,841 | 0.02% |
|
| 2018/03/21 | 0 | 0.00 | 3 | 317.50 | 315.00 | -3 | 8,986 | -0.03% |
|
| 2018/03/20 | 3 | 307.67 | 2 | 313.50 | 315.00 | 1 | 9,121 | 0.01% |
|
| 2018/03/19 | 7 | 314.07 | 1 | 318.50 | 311.00 | 6 | 9,411 | 0.06% |
|
| 2018/03/16 | 6 | 315.75 | 3 | 315.83 | 315.00 | 3 | 9,524 | 0.03% |
|
| 2018/03/15 | 5 | 312.30 | 15 | 315.43 | 321.50 | -10 | 9,732 | -0.10% |
|
| 2018/03/14 | 1 | 311.50 | 5 | 315.40 | 309.50 | -4 | 9,709 | -0.04% |
|
| 2018/03/13 | 6 | 311.08 | 17 | 312.53 | 315.50 | -11 | 9,762 | -0.11% |
|
| 2018/03/12 | 2 | 290.25 | 31 | 290.50 | 297.00 | -29 | 9,644 | -0.30% |
|
| 2018/03/09 | 10 | 275.70 | 4 | 274.88 | 270.00 | 6 | 9,732 | 0.06% |
|
| 2018/03/08 | 2 | 270.00 | 7 | 273.36 | 272.50 | -5 | 9,865 | -0.05% |
|
| 2018/03/07 | 0 | 0.00 | 3 | 264.33 | 265.00 | -3 | 9,809 | -0.03% |
|
| 2018/03/06 | 0 | 0.00 | 5 | 263.10 | 264.50 | -5 | 9,941 | -0.05% |
|
| 2018/03/05 | 5 | 256.30 | 1 | 256.50 | 250.50 | 4 | 10,400 | 0.04% |
|
| 2018/03/02 | 16 | 263.47 | 11 | 265.50 | 260.50 | 5 | 10,514 | 0.05% |
|
| 2018/02/27 | 0 | 0.00 | 5 | 274.00 | 268.50 | -5 | 10,655 | -0.05% |
|
| 2018/02/26 | 1 | 264.50 | 2 | 267.50 | 268.00 | -1 | 10,686 | -0.01% |
|
| 2018/02/23 | 0 | 0.00 | 9 | 262.61 | 262.50 | -9 | 10,717 | -0.08% |
|
| 2018/02/22 | 2 | 257.50 | 4 | 259.25 | 256.50 | -2 | 10,835 | -0.02% |
|
| 2018/02/12 | 2 | 245.75 | 1 | 246.50 | 243.00 | 1 | 10,927 | 0.01% |
|
| 2018/02/09 | 9 | 227.06 | 9 | 228.06 | 249.50 | 0 | 11,078 | 0.00% |
|
| 2018/02/08 | 5 | 235.20 | 5 | 238.50 | 238.00 | 0 | 11,004 | 0.00% |
|
| 2018/02/07 | 1 | 248.50 | 17 | 253.26 | 242.50 | -16 | 10,967 | -0.15% |
|
| 2018/02/06 | 22 | 234.39 | 5 | 238.50 | 235.00 | 17 | 10,913 | 0.16% |
|
| 2018/02/05 | 4 | 256.13 | 1 | 255.00 | 256.50 | 3 | 10,879 | 0.03% |
|
| 2018/02/02 | 12 | 262.88 | 5 | 264.20 | 263.00 | 7 | 10,909 | 0.06% |
|
| 2018/02/01 | 3 | 259.00 | 1 | 262.00 | 258.50 | 2 | 10,886 | 0.02% |
|
| 2018/01/31 | 0 | 0.00 | 8 | 258.25 | 261.00 | -8 | 10,866 | -0.07% |
|
| 2018/01/30 | 12 | 254.96 | 12 | 259.88 | 252.00 | 0 | 10,866 | 0.00% |
|
| 2018/01/29 | 1 | 250.00 | 16 | 247.25 | 252.00 | -15 | 10,798 | -0.14% |
|
| 2018/01/26 | 12 | 240.83 | 13 | 241.15 | 239.50 | -1 | 10,843 | -0.01% |
|
| 2018/01/25 | 19 | 243.05 | 3 | 247.33 | 240.00 | 16 | 10,798 | 0.15% |
|
| 2018/01/24 | 4 | 247.88 | 1 | 249.50 | 249.50 | 3 | 10,780 | 0.03% |
|
| 2018/01/23 | 3 | 260.17 | 0 | 0.00 | 255.00 | 3 | 10,753 | 0.03% |
|
| 2018/01/22 | 3 | 254.50 | 4 | 267.75 | 269.50 | -1 | 10,826 | -0.01% |
|
| 2018/01/19 | 4 | 259.25 | 0 | 0.00 | 259.50 | 4 | 10,818 | 0.04% |
|
| 2018/01/17 | 1 | 271.50 | 0 | 0.00 | 269.00 | 1 | 10,754 | 0.01% |
|
| 2018/01/16 | 1 | 272.00 | 7 | 269.36 | 269.00 | -6 | 10,768 | -0.06% |
|
| 2018/01/15 | 10 | 255.95 | 7 | 261.86 | 265.00 | 3 | 10,666 | 0.03% |
|
| 2018/01/12 | 13 | 257.08 | 12 | 255.67 | 252.50 | 1 | 10,467 | 0.01% |
|
| 2018/01/11 | 18 | 270.97 | 15 | 269.77 | 269.00 | 3 | 10,245 | 0.03% |
|
| 2018/01/10 | 30 | 273.87 | 12 | 276.96 | 270.00 | 18 | 10,133 | 0.18% |
|
| 2018/01/09 | 23 | 290.11 | 0 | 0.00 | 280.00 | 23 | 10,013 | 0.23% |
|
| 2018/01/05 | 1 | 310.50 | 0 | 0.00 | 303.00 | 1 | 9,898 | 0.01% |
|
| 2018/01/03 | 1 | 296.50 | 23 | 299.02 | 304.00 | -22 | 9,950 | -0.22% |
|