券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
群益金鼎-高盛 券商分點個股進出
群益金鼎-高盛 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
|
| 2024/04/19 | 7 | 138.57 | 1 | 140.00 | 140.00 | 6 | 3,365 | 0.18% |
|
| 2024/04/18 | 3 | 144.33 | 0 | 0.00 | 145.50 | 3 | 3,305 | 0.09% |
|
| 2024/04/17 | 0 | 145.00 | 6 | 144.00 | 143.50 | -6 | 3,315 | -0.18% |
|
| 2024/04/16 | 3 | 143.67 | 0 | 0.00 | 143.00 | 3 | 3,304 | 0.09% |
|
| 2024/04/15 | 4 | 148.00 | 0 | 0.00 | 147.00 | 4 | 3,283 | 0.12% |
|
| 2024/04/12 | 8 | 151.06 | 0 | 0.00 | 150.50 | 8 | 3,307 | 0.24% |
|
| 2024/04/11 | 1 | 154.00 | 0 | 0.00 | 154.50 | 1 | 3,291 | 0.03% |
|
| 2024/04/10 | 4 | 151.88 | 1 | 153.00 | 153.50 | 3 | 3,328 | 0.09% |
|
| 2024/04/09 | 1 | 147.50 | 0 | 0.00 | 148.50 | 1 | 3,360 | 0.03% |
|
| 2024/04/08 | 1 | 144.01 | 0 | 0.00 | 143.50 | 1 | 3,327 | 0.03% |
|
| 2024/04/03 | 0 | 148.50 | 0 | 0.00 | 147.50 | 0 | 3,286 | 0.00% |
|
| 2024/04/01 | 0 | 0.00 | 3 | 146.00 | 148.00 | -3 | 3,291 | -0.09% |
|
| 2024/03/27 | 0 | 148.00 | 0 | 0.00 | 147.00 | 0 | 3,315 | 0.00% |
|
| 2024/03/26 | 6 | 152.08 | 0 | 0.00 | 149.00 | 6 | 3,324 | 0.18% |
|
| 2024/03/21 | 1 | 153.00 | 0 | 0.00 | 154.50 | 1 | 3,496 | 0.03% |
|
| 2024/03/20 | 3 | 154.17 | 0 | 0.00 | 153.00 | 3 | 3,576 | 0.08% |
|
| 2024/03/19 | 1 | 156.00 | 5 | 154.30 | 157.00 | -4 | 3,580 | -0.11% |
|
| 2024/03/15 | 0 | 144.50 | 1 | 144.00 | 145.50 | -1 | 3,527 | -0.03% |
|
| 2024/03/14 | 2 | 146.50 | 0 | 0.00 | 145.50 | 2 | 3,504 | 0.06% |
|
| 2024/03/13 | 1 | 148.50 | 1 | 151.50 | 147.50 | 0 | 3,524 | 0.00% |
|
| 2024/03/12 | 3 | 149.67 | 3 | 152.50 | 153.00 | 0 | 3,528 | 0.00% |
|
| 2024/03/11 | 1 | 155.50 | 0 | 0.00 | 153.00 | 1 | 3,532 | 0.03% |
|
| 2024/03/08 | 10 | 156.00 | 0 | 0.00 | 153.00 | 10 | 3,645 | 0.27% |
|
| 2024/03/07 | 1 | 157.00 | 13 | 157.85 | 156.50 | -12 | 3,738 | -0.32% |
|
| 2024/03/05 | 10 | 155.00 | 0 | 0.00 | 155.00 | 10 | 3,851 | 0.26% |
|
| 2024/03/04 | 0 | 0.00 | 4.1 | 156.75 | 156.00 | -4.1 | 3,876 | -0.10% |
|
| 2024/03/01 | 1 | 155.00 | 10 | 155.00 | 155.50 | -9 | 3,952 | -0.23% |
|
| 2024/02/29 | 1 | 151.50 | 0 | 0.00 | 152.00 | 1 | 4,142 | 0.02% |
|
| 2024/02/27 | 2 | 154.00 | 0 | 0.00 | 152.00 | 2 | 4,486 | 0.04% |
|
| 2024/02/26 | 2 | 157.00 | 1 | 158.00 | 157.00 | 1 | 4,737 | 0.02% |
|
| 2024/02/23 | 5 | 161.00 | 0 | 0.00 | 158.00 | 5 | 4,751 | 0.11% |
|
| 2024/02/21 | 2 | 163.00 | 0 | 0.00 | 161.00 | 2 | 4,732 | 0.04% |
|
| 2024/02/20 | 0 | 162.00 | 1 | 162.50 | 161.00 | -1 | 4,712 | -0.02% |
|
| 2024/02/19 | 0 | 0.00 | 2 | 159.50 | 160.50 | -2 | 4,675 | -0.04% |
|
| 2024/02/15 | 4.4 | 157.78 | 0 | 0.00 | 156.00 | 4.4 | 4,683 | 0.09% |
|
| 2024/02/05 | 0 | 0.00 | 0.2 | 160.00 | 159.50 | -0.2 | 4,758 | 0.00% |
|
| 2024/02/02 | 0.2 | 156.50 | 1 | 157.50 | 158.50 | -0.8 | 4,806 | -0.02% |
|
| 2024/01/31 | 0 | 0.00 | 2.9 | 155.94 | 155.00 | -2.9 | 4,873 | -0.06% |
|
| 2024/01/30 | 0.2 | 153.25 | 2 | 152.25 | 156.00 | -1.8 | 4,966 | -0.04% |
|
| 2024/01/24 | 1 | 155.00 | 8 | 153.25 | 154.50 | -7 | 5,627 | -0.12% |
|
| 2024/01/23 | 0.1 | 150.52 | 0 | 0.00 | 151.00 | 0.1 | 6,409 | 0.00% |
|
| 2024/01/22 | 0.1 | 150.50 | 0 | 0.00 | 151.00 | 0.1 | 6,477 | 0.00% |
|
| 2024/01/19 | 0 | 151.00 | 0 | 0.00 | 150.50 | 0 | 6,583 | 0.00% |
|
| 2024/01/18 | 0 | 146.50 | 0 | 0.00 | 145.50 | 0 | 6,627 | 0.00% |
|
| 2024/01/17 | 0.1 | 150.08 | 0 | 0.00 | 146.00 | 0.1 | 6,639 | 0.00% |
|
| 2024/01/15 | 0.1 | 151.50 | 0 | 0.00 | 151.00 | 0.1 | 6,614 | 0.00% |
|
| 2024/01/11 | 1.2 | 149.60 | 0 | 0.00 | 150.50 | 1.2 | 6,724 | 0.02% |
|
| 2024/01/10 | 1 | 148.00 | 0 | 0.00 | 148.00 | 1 | 6,775 | 0.01% |
|
| 2024/01/08 | 0.1 | 152.50 | 0 | 0.00 | 149.50 | 0.1 | 6,929 | 0.00% |
|
| 2024/01/05 | 0 | 0.00 | 2 | 148.00 | 148.00 | -2 | 6,927 | -0.03% |
|
| 2024/01/04 | 4 | 146.50 | 2 | 146.00 | 146.00 | 2 | 6,933 | 0.03% |
|
| 2024/01/03 | 6 | 149.92 | 2 | 149.50 | 148.00 | 4 | 6,875 | 0.06% |
|
| 2024/01/02 | 1 | 156.50 | 0 | 0.00 | 156.00 | 1 | 6,836 | 0.01% |
|
| 2023/12/29 | 0 | 0.00 | 1 | 159.00 | 159.00 | -1 | 6,862 | -0.01% |
|
| 2023/12/28 | 0.1 | 157.53 | 0 | 0.00 | 157.50 | 0.1 | 6,899 | 0.00% |
|
| 2023/12/27 | 0 | 159.00 | 1 | 159.00 | 159.50 | -1 | 6,930 | -0.01% |
|
| 2023/12/26 | 0 | 158.50 | 0 | 0.00 | 158.50 | 0 | 6,974 | 0.00% |
|
| 2023/12/25 | 1 | 157.50 | 0 | 0.00 | 157.50 | 1 | 7,028 | 0.01% |
|
| 2023/12/22 | 0 | 156.00 | 0 | 0.00 | 154.50 | 0 | 7,032 | 0.00% |
|
| 2023/12/21 | 1 | 151.50 | 0 | 0.00 | 152.00 | 1 | 7,027 | 0.01% |
|
| 2023/12/20 | 1.3 | 153.85 | 0 | 0.00 | 153.50 | 1.3 | 6,999 | 0.02% |
|
| 2023/12/19 | 2 | 156.25 | 0 | 0.00 | 153.50 | 2 | 6,969 | 0.03% |
|
| 2023/12/18 | 5.1 | 164.75 | 1 | 162.50 | 161.50 | 4.1 | 6,880 | 0.06% |
|
| 2023/12/15 | 1 | 169.50 | 8 | 169.00 | 170.00 | -7 | 6,817 | -0.10% |
|
| 2023/12/14 | 1 | 169.00 | 0.1 | 170.42 | 169.00 | 0.9 | 6,756 | 0.01% |
|
| 2023/12/13 | 3 | 165.83 | 1.2 | 166.50 | 167.00 | 1.8 | 6,777 | 0.03% |
|
| 2023/12/12 | 1 | 167.00 | 0 | 0.00 | 167.00 | 1 | 6,836 | 0.01% |
|
| 2023/12/11 | 2 | 166.50 | 1 | 167.00 | 166.00 | 1 | 6,823 | 0.01% |
|
| 2023/12/07 | 2.1 | 169.42 | 2 | 170.25 | 166.00 | 0.1 | 6,782 | 0.00% |
|
| 2023/12/06 | 0 | 169.50 | 0 | 170.00 | 170.00 | 0 | 6,750 | 0.00% |
|
| 2023/12/05 | 1 | 168.00 | 1 | 170.00 | 171.50 | 0 | 6,759 | 0.00% |
|
| 2023/12/04 | 1 | 175.00 | 8 | 174.63 | 169.50 | -7 | 6,704 | -0.10% |
|
| 2023/12/01 | 1 | 169.00 | 1 | 168.00 | 167.50 | 0 | 6,587 | 0.00% |
|
| 2023/11/30 | 0 | 0.00 | 0.1 | 171.50 | 172.00 | -0.1 | 6,610 | 0.00% |
|
| 2023/11/29 | 0 | 0.00 | 2 | 164.50 | 168.00 | -2 | 6,503 | -0.03% |
|
| 2023/11/28 | 1 | 163.50 | 2 | 163.50 | 163.50 | -1 | 6,526 | -0.02% |
|
| 2023/11/27 | 6 | 162.98 | 5.3 | 161.37 | 157.00 | 0.8 | 6,965 | 0.01% |
|
| 2023/11/24 | 4.1 | 166.03 | 1 | 166.00 | 167.00 | 3.1 | 6,829 | 0.04% |
|
| 2023/11/22 | 0 | 151.50 | 0 | 0.00 | 151.50 | 0 | 6,247 | 0.00% |
|
| 2023/11/21 | 0.1 | 151.89 | 1 | 153.00 | 153.00 | -0.9 | 6,253 | -0.01% |
|
| 2023/11/20 | 1 | 152.05 | 1 | 154.00 | 152.00 | 0 | 6,277 | 0.00% |
|
| 2023/11/17 | 0 | 152.50 | 0 | 0.00 | 152.50 | 0 | 6,286 | 0.00% |
|
| 2023/11/15 | 1 | 156.00 | 2 | 155.00 | 154.50 | -1 | 6,332 | -0.02% |
|
| 2023/11/14 | 0 | 0.00 | 1 | 154.00 | 154.00 | -1 | 6,304 | -0.02% |
|
| 2023/11/13 | 3 | 151.50 | 0 | 0.00 | 152.00 | 3 | 6,369 | 0.05% |
|
| 2023/11/10 | 0 | 154.50 | 0 | 0.00 | 156.50 | 0 | 6,263 | 0.00% |
|
| 2023/11/09 | 3 | 154.50 | 1 | 154.50 | 154.50 | 2 | 6,241 | 0.03% |
|
| 2023/11/07 | 0 | 0.00 | 1 | 153.50 | 153.00 | -1 | 6,276 | -0.02% |
|
| 2023/11/06 | 1 | 155.00 | 5 | 154.60 | 155.00 | -4 | 6,175 | -0.06% |
|
| 2023/11/03 | 13 | 154.38 | 15.5 | 154.14 | 150.50 | -2.4 | 6,090 | -0.04% |
|
| 2023/11/02 | 0 | 148.50 | 0 | 0.00 | 149.50 | 0 | 5,899 | 0.00% |
|
| 2023/11/01 | 15 | 147.60 | 16.3 | 148.32 | 147.00 | -1.3 | 5,764 | -0.02% |
|
| 2023/10/31 | 6.5 | 145.31 | 6.1 | 145.01 | 145.00 | 0.4 | 5,542 | 0.01% |
|
| 2023/10/30 | 0 | 0.00 | 2 | 140.00 | 140.00 | -2 | 4,808 | -0.04% |
|
| 2023/10/27 | 0 | 0.00 | 1 | 126.00 | 127.50 | -1 | 4,977 | -0.02% |
|
| 2023/10/26 | 2 | 123.00 | 0 | 0.00 | 121.00 | 2 | 4,942 | 0.04% |
|
| 2023/10/24 | 0.2 | 125.00 | 0 | 0.00 | 127.00 | 0.2 | 4,970 | 0.00% |
|
| 2023/10/20 | 3 | 126.67 | 20.5 | 126.26 | 126.50 | -17.5 | 5,102 | -0.34% |
|
| 2023/10/19 | 0.2 | 130.33 | 0 | 0.00 | 130.50 | 0.2 | 5,160 | 0.00% |
|
| 2023/10/18 | 1.1 | 135.93 | 0 | 0.00 | 134.00 | 1.1 | 5,171 | 0.02% |
|
| 2023/10/17 | 0.2 | 139.71 | 3 | 139.00 | 139.00 | -2.8 | 5,267 | -0.05% |
|
| 2023/10/13 | 0 | 0.00 | 1 | 135.00 | 137.00 | -1 | 5,319 | -0.02% |
|
| 2023/10/11 | 0 | 0.00 | 1 | 133.50 | 133.00 | -1 | 5,376 | -0.02% |
|
| 2023/10/06 | 12 | 135.88 | 0 | 0.00 | 134.50 | 12 | 5,465 | 0.22% |
|
| 2023/10/05 | 2 | 135.25 | 0 | 0.00 | 135.00 | 2 | 5,470 | 0.04% |
|
| 2023/10/02 | 0.1 | 135.00 | 1 | 133.00 | 134.50 | -0.9 | 5,573 | -0.02% |
|
| 2023/09/28 | 4 | 129.13 | 0 | 0.00 | 129.00 | 4 | 5,718 | 0.07% |
|
| 2023/09/26 | 1.1 | 132.13 | 4 | 132.50 | 132.00 | -2.9 | 5,774 | -0.05% |
|
| 2023/09/22 | 0 | 0.00 | 1 | 136.00 | 136.00 | -1 | 5,810 | -0.02% |
|
| 2023/09/21 | 0.3 | 137.00 | 0 | 137.50 | 135.00 | 0.3 | 5,844 | 0.00% |
|
| 2023/09/20 | 0 | 0.00 | 0.1 | 140.50 | 139.50 | -0.1 | 5,817 | 0.00% |
|
| 2023/09/18 | 1.1 | 145.64 | 2 | 146.25 | 144.00 | -0.9 | 5,842 | -0.02% |
|
| 2023/09/15 | 1 | 146.98 | 0 | 0.00 | 145.50 | 1 | 5,838 | 0.02% |
|
| 2023/09/13 | 1 | 139.50 | 0 | 0.00 | 139.00 | 1 | 5,784 | 0.02% |
|
| 2023/09/12 | 0 | 0.00 | 3 | 138.50 | 139.50 | -3 | 5,816 | -0.05% |
|
| 2023/09/11 | 5 | 141.00 | 2 | 137.00 | 137.50 | 3 | 5,875 | 0.05% |
|
| 2023/09/08 | 2.3 | 138.57 | 0 | 0.00 | 138.00 | 2.3 | 5,914 | 0.04% |
|
| 2023/09/07 | 3 | 145.50 | 1.2 | 146.00 | 143.00 | 1.8 | 5,929 | 0.03% |
|
| 2023/09/06 | 2.1 | 143.05 | 1 | 143.50 | 143.50 | 1.1 | 5,936 | 0.02% |
|
| 2023/09/04 | 13.2 | 143.66 | 2 | 144.75 | 144.00 | 11.2 | 6,023 | 0.19% |
|
| 2023/09/01 | 0.1 | 144.00 | 1 | 143.00 | 140.50 | -0.9 | 6,125 | -0.01% |
|
| 2023/08/31 | 10 | 135.50 | 1 | 135.00 | 136.00 | 9 | 6,007 | 0.15% |
|
| 2023/08/30 | 2 | 135.25 | 0 | 0.00 | 134.00 | 2 | 5,511 | 0.04% |
|
| 2023/08/29 | 1 | 129.50 | 1 | 130.50 | 131.00 | 0 | 5,456 | 0.00% |
|
| 2023/08/24 | 0 | 0.00 | 1 | 131.50 | 129.50 | -1 | 5,412 | -0.02% |
|
| 2023/08/23 | 2 | 127.50 | 0 | 0.00 | 128.50 | 2 | 5,392 | 0.04% |
|
| 2023/08/21 | 1 | 129.00 | 0 | 0.00 | 129.00 | 1 | 5,350 | 0.02% |
|
| 2023/08/18 | 0 | 0.00 | 1 | 131.50 | 132.00 | -1 | 5,331 | -0.02% |
|
| 2023/08/17 | 3 | 130.34 | 4 | 130.25 | 130.00 | -1 | 5,344 | -0.02% |
|
| 2023/08/16 | 0.1 | 132.50 | 0 | 0.00 | 135.50 | 0.1 | 5,261 | 0.00% |
|
| 2023/08/15 | 0.1 | 137.00 | 0 | 0.00 | 135.00 | 0.1 | 5,227 | 0.00% |
|
| 2023/08/14 | 0.1 | 138.00 | 1 | 139.50 | 138.50 | -1 | 5,183 | -0.02% |
|
| 2023/08/11 | 2 | 143.51 | 1 | 144.50 | 143.50 | 1 | 5,165 | 0.02% |
|
| 2023/08/10 | 1 | 149.51 | 0 | 0.00 | 150.50 | 1 | 5,128 | 0.02% |
|
| 2023/08/08 | 3 | 149.83 | 1 | 151.00 | 151.00 | 2 | 5,248 | 0.04% |
|
| 2023/08/07 | 1 | 154.99 | 0 | 0.00 | 152.00 | 1 | 5,226 | 0.02% |
|
| 2023/08/04 | 1 | 155.00 | 0 | 0.00 | 154.50 | 1 | 5,214 | 0.02% |
|
| 2023/08/02 | 0.1 | 154.00 | 1 | 151.00 | 153.00 | -1 | 5,157 | -0.02% |
|
| 2023/08/01 | 7.1 | 152.22 | 0 | 0.00 | 150.00 | 7.1 | 5,078 | 0.14% |
|
| 2023/07/31 | 1 | 164.52 | 0 | 0.00 | 164.00 | 1 | 4,837 | 0.02% |
|
| 2023/07/28 | 3 | 166.67 | 0 | 0.00 | 166.50 | 3 | 4,759 | 0.06% |
|
| 2023/07/27 | 1 | 168.49 | 0 | 0.00 | 166.00 | 1 | 4,707 | 0.02% |
|
| 2023/07/26 | 2.1 | 166.72 | 0 | 0.00 | 162.50 | 2.1 | 4,712 | 0.04% |
|
| 2023/07/25 | 2.2 | 170.01 | 0 | 170.50 | 168.00 | 2.1 | 4,801 | 0.04% |
|
| 2023/07/24 | 4.1 | 177.15 | 4.1 | 172.83 | 172.50 | 0 | 4,784 | 0.00% |
|
| 2023/07/21 | 1 | 177.00 | 2 | 178.00 | 178.00 | -1 | 4,743 | -0.02% |
|
| 2023/07/20 | 2.1 | 180.38 | 3.3 | 179.63 | 177.50 | -1.2 | 4,731 | -0.03% |
|
| 2023/07/19 | 4.3 | 178.27 | 5.4 | 176.81 | 171.50 | -1.1 | 4,573 | -0.02% |
|
| 2023/07/18 | 0.2 | 175.50 | 1 | 175.50 | 174.50 | -0.8 | 4,427 | -0.02% |
|
| 2023/07/17 | 1.2 | 173.00 | 0 | 0.00 | 173.50 | 1.2 | 4,414 | 0.03% |
|
| 2023/07/14 | 2 | 175.75 | 2 | 177.25 | 176.50 | 0 | 4,411 | 0.00% |
|
| 2023/07/13 | 0 | 0.00 | 1 | 175.50 | 173.50 | -1 | 4,409 | -0.02% |
|
| 2023/07/12 | 2 | 171.00 | 2 | 170.50 | 170.50 | 0 | 4,324 | 0.00% |
|
| 2023/07/11 | 1 | 167.50 | 2 | 170.25 | 170.50 | -1 | 4,289 | -0.02% |
|
| 2023/07/10 | 1 | 167.50 | 0 | 0.00 | 167.00 | 1 | 4,272 | 0.02% |
|
| 2023/07/07 | 4 | 168.50 | 3 | 166.67 | 167.50 | 1 | 4,255 | 0.02% |
|
| 2023/07/06 | 5 | 176.50 | 6 | 173.58 | 171.50 | -1 | 4,203 | -0.02% |
|
| 2023/07/05 | 1 | 167.50 | 1.1 | 168.64 | 167.00 | -0.1 | 4,044 | 0.00% |
|
| 2023/07/04 | 1 | 169.50 | 1 | 164.00 | 168.00 | 0 | 3,990 | 0.00% |
|
| 2023/07/03 | 3 | 163.83 | 1 | 165.00 | 164.00 | 2 | 4,004 | 0.05% |
|
| 2023/06/30 | 1 | 164.00 | 0 | 0.00 | 164.00 | 1 | 4,017 | 0.02% |
|
| 2023/06/29 | 6 | 165.51 | 1 | 167.49 | 165.00 | 5 | 4,089 | 0.12% |
|
| 2023/06/28 | 1.1 | 167.14 | 1 | 168.00 | 167.00 | 0.1 | 4,294 | 0.00% |
|
| 2023/06/27 | 0 | 0.00 | 1 | 169.50 | 166.00 | -1 | 4,471 | -0.02% |
|
| 2023/06/26 | 2 | 166.50 | 3 | 165.83 | 165.50 | -1 | 4,585 | -0.02% |
|
| 2023/06/21 | 3.2 | 170.69 | 3 | 170.33 | 170.00 | 0.2 | 4,663 | 0.00% |
|
| 2023/06/20 | 0 | 175.00 | 1 | 174.00 | 173.50 | -1 | 4,626 | -0.02% |
|
| 2023/06/19 | 0 | 0.00 | 1 | 179.00 | 178.00 | -1 | 4,615 | -0.02% |
|
| 2023/06/16 | 0 | 180.00 | 2 | 179.50 | 179.50 | -2 | 4,641 | -0.04% |
|
| 2023/06/15 | 3 | 181.17 | 1 | 180.50 | 181.50 | 2 | 4,649 | 0.04% |
|
| 2023/06/14 | 0 | 0.00 | 1 | 180.50 | 180.00 | -1 | 4,613 | -0.02% |
|
| 2023/06/13 | 6 | 177.42 | 4 | 177.50 | 176.00 | 2 | 4,556 | 0.04% |
|
| 2023/06/12 | 5 | 179.40 | 6 | 178.42 | 177.00 | -1 | 4,501 | -0.02% |
|
| 2023/06/09 | 2 | 173.01 | 3 | 176.00 | 175.50 | -1 | 4,419 | -0.02% |
|
| 2023/06/08 | 1 | 174.50 | 3 | 176.83 | 175.00 | -2 | 4,386 | -0.05% |
|
| 2023/06/07 | 2 | 176.75 | 3.1 | 173.94 | 177.00 | -1.1 | 4,363 | -0.03% |
|
| 2023/06/06 | 11 | 162.05 | 1 | 162.00 | 161.00 | 10 | 4,185 | 0.24% |
|
| 2023/06/05 | 1 | 163.50 | 5 | 165.00 | 164.00 | -4 | 4,202 | -0.10% |
|
| 2023/06/02 | 0.1 | 161.00 | 0 | 0.00 | 160.00 | 0.1 | 4,214 | 0.00% |
|
| 2023/06/01 | 5 | 157.50 | 0 | 0.00 | 158.00 | 5 | 4,268 | 0.12% |
|
| 2023/05/29 | 1 | 157.50 | 1 | 159.50 | 159.00 | 0 | 4,334 | 0.00% |
|
| 2023/05/26 | 0 | 0.00 | 5 | 157.00 | 155.00 | -5 | 4,342 | -0.12% |
|
| 2023/05/25 | 1 | 152.51 | 1 | 154.00 | 152.50 | 0 | 4,347 | 0.00% |
|
| 2023/05/24 | 4 | 152.75 | 4 | 153.25 | 153.00 | 0 | 4,359 | 0.00% |
|
| 2023/05/22 | 4 | 147.88 | 4 | 149.00 | 150.00 | 0 | 4,418 | 0.00% |
|
| 2023/05/19 | 7 | 148.29 | 3 | 150.00 | 151.50 | 4 | 4,421 | 0.09% |
|
| 2023/05/18 | 3.1 | 150.35 | 2 | 150.50 | 150.50 | 1.1 | 4,460 | 0.02% |
|
| 2023/05/15 | 1 | 145.50 | 0 | 0.00 | 144.00 | 1 | 4,618 | 0.02% |
|
| 2023/05/11 | 0 | 159.38 | 0 | 0.00 | 157.00 | 0 | 4,784 | 0.00% |
|
| 2023/05/03 | 1.2 | 164.60 | 0 | 0.00 | 163.50 | 1.2 | 5,295 | 0.02% |
|
| 2023/05/02 | 2 | 167.50 | 2 | 168.00 | 167.50 | 0 | 5,342 | 0.00% |
|
| 2023/04/28 | 1 | 161.50 | 1 | 166.50 | 163.50 | 0 | 5,481 | 0.00% |
|
| 2023/04/27 | 0 | 0.00 | 1 | 161.00 | 160.00 | -1 | 5,404 | -0.02% |
|
| 2023/04/26 | 0.1 | 159.50 | 0 | 0.00 | 160.00 | 0.1 | 5,480 | 0.00% |
|
| 2023/04/25 | 0 | 167.50 | 0 | 0.00 | 165.00 | 0 | 5,583 | 0.00% |
|
| 2023/04/24 | 0 | 0.00 | 1 | 171.50 | 170.50 | -1 | 5,698 | -0.02% |
|
| 2023/04/21 | 3 | 172.00 | 2 | 171.75 | 169.00 | 1 | 5,933 | 0.02% |
|
| 2023/04/20 | 1 | 175.00 | 0 | 0.00 | 173.00 | 1 | 6,205 | 0.02% |
|
| 2023/04/19 | 1 | 177.01 | 0 | 0.00 | 176.00 | 1 | 6,377 | 0.02% |
|
| 2023/04/18 | 3 | 185.49 | 3 | 184.50 | 182.00 | 0 | 6,430 | 0.00% |
|
| 2023/04/13 | 0 | 0.00 | 2 | 185.50 | 182.00 | -2 | 6,426 | -0.03% |
|
| 2023/04/12 | 1 | 183.50 | 1 | 183.50 | 183.50 | 0 | 6,422 | 0.00% |
|
| 2023/04/11 | 5 | 184.80 | 5 | 184.40 | 184.50 | 0 | 6,426 | 0.00% |
|
| 2023/04/10 | 0 | 0.00 | 1 | 185.00 | 185.00 | -1 | 6,388 | -0.02% |
|
| 2023/04/07 | 8 | 184.31 | 8 | 182.19 | 182.00 | 0 | 6,379 | 0.00% |
|
| 2023/04/06 | 7 | 183.21 | 6 | 184.50 | 184.50 | 1 | 6,335 | 0.02% |
|
| 2023/03/31 | 8 | 180.63 | 5 | 181.90 | 182.50 | 3 | 6,287 | 0.05% |
|
| 2023/03/30 | 13 | 180.00 | 11 | 181.50 | 181.50 | 2 | 6,254 | 0.03% |
|
| 2023/03/29 | 22 | 184.39 | 20 | 182.93 | 178.50 | 2 | 6,181 | 0.03% |
|
| 2023/03/28 | 8 | 181.44 | 11 | 185.23 | 186.00 | -3 | 5,953 | -0.05% |
|
| 2023/03/27 | 3 | 181.33 | 3 | 181.33 | 181.00 | 0 | 5,780 | 0.00% |
|
| 2023/03/24 | 0 | 0.00 | 2 | 178.75 | 179.50 | -2 | 5,711 | -0.04% |
|
| 2023/03/23 | 1 | 173.50 | 1 | 174.00 | 173.50 | 0 | 5,597 | 0.00% |
|
| 2023/03/21 | 3 | 171.00 | 3 | 171.50 | 172.00 | 0 | 5,625 | 0.00% |
|
| 2023/03/20 | 1 | 171.00 | 1 | 173.50 | 171.00 | 0 | 5,601 | 0.00% |
|
| 2023/03/15 | 0 | 0.00 | 1 | 167.50 | 165.50 | -1 | 5,549 | -0.02% |
|
| 2023/03/14 | 3 | 163.00 | 3 | 163.50 | 162.50 | 0 | 5,550 | 0.00% |
|
| 2023/03/13 | 2 | 164.75 | 1 | 164.00 | 165.00 | 1 | 5,584 | 0.02% |
|
| 2023/03/10 | 1 | 166.99 | 0 | 0.00 | 164.50 | 1 | 5,589 | 0.02% |
|
| 2023/03/08 | 0 | 174.50 | 1 | 175.00 | 176.50 | -1 | 5,521 | -0.02% |
|
| 2023/03/07 | 1 | 173.00 | 0 | 0.00 | 173.00 | 1 | 5,514 | 0.02% |
|
| 2023/03/03 | 1 | 168.01 | 1 | 168.50 | 167.00 | 0 | 5,445 | 0.00% |
|
| 2023/03/02 | 3 | 167.00 | 3 | 166.50 | 167.00 | 0 | 5,562 | 0.00% |
|
| 2023/03/01 | 1 | 166.50 | 1.1 | 164.68 | 166.50 | -0.1 | 5,585 | 0.00% |
|
| 2023/02/24 | 1 | 171.00 | 0 | 0.00 | 170.00 | 1 | 5,534 | 0.02% |
|
| 2023/02/23 | 1 | 173.00 | 0 | 0.00 | 174.50 | 1 | 5,504 | 0.02% |
|
| 2023/02/21 | 13 | 179.04 | 13 | 179.73 | 177.00 | 0 | 5,501 | 0.00% |
|
| 2023/02/20 | 15 | 177.53 | 15 | 175.53 | 178.00 | 0 | 5,513 | 0.00% |
|
| 2023/02/17 | 3 | 172.00 | 3 | 173.50 | 173.00 | 0 | 5,504 | 0.00% |
|
| 2023/02/16 | 3.1 | 172.21 | 3 | 171.17 | 171.00 | 0.1 | 5,525 | 0.00% |
|
| 2023/02/15 | 1 | 173.50 | 1 | 174.50 | 173.00 | 0 | 5,596 | 0.00% |
|
| 2023/02/14 | 4 | 170.25 | 4 | 170.25 | 170.50 | 0 | 5,514 | 0.00% |
|
| 2023/02/13 | 0 | 0.00 | 0.1 | 168.50 | 169.00 | -0.1 | 5,559 | 0.00% |
|
| 2023/02/10 | 9 | 167.44 | 11 | 164.91 | 171.00 | -2 | 5,535 | -0.04% |
|
| 2023/02/09 | 4.1 | 173.38 | 0 | 0.00 | 172.50 | 4.1 | 5,319 | 0.08% |
|
| 2023/02/07 | 3 | 173.33 | 3 | 173.00 | 173.00 | 0 | 5,296 | 0.00% |
|
| 2023/02/03 | 3 | 183.67 | 2 | 183.00 | 183.00 | 1 | 5,302 | 0.02% |
|
| 2023/02/02 | 2 | 188.00 | 0 | 0.00 | 187.50 | 2 | 5,419 | 0.04% |
|
| 2023/02/01 | 1 | 186.00 | 0 | 0.00 | 191.50 | 1 | 5,543 | 0.02% |
|
| 2023/01/31 | 1 | 192.00 | 1 | 191.00 | 192.00 | 0 | 5,462 | 0.00% |
|
| 2023/01/30 | 10 | 191.40 | 10 | 191.95 | 194.00 | 0 | 5,495 | 0.00% |
|
| 2023/01/17 | 2 | 176.50 | 3 | 177.50 | 180.00 | -1 | 5,448 | -0.02% |
|
| 2023/01/16 | 2 | 175.00 | 2 | 175.50 | 179.00 | 0 | 5,451 | 0.00% |
|
| 2023/01/13 | 3 | 171.90 | 3 | 171.33 | 170.50 | 0 | 5,386 | 0.00% |
|
| 2023/01/12 | 4.1 | 181.30 | 4 | 182.25 | 183.50 | 0.1 | 5,283 | 0.00% |
|
| 2023/01/11 | 14.1 | 180.90 | 14 | 181.14 | 183.00 | 0.1 | 5,164 | 0.00% |
|
| 2023/01/10 | 11 | 173.27 | 15 | 172.80 | 176.00 | -4 | 5,045 | -0.08% |
|
| 2023/01/09 | 6 | 164.58 | 9.5 | 169.18 | 170.50 | -3.5 | 4,797 | -0.07% |
|
| 2023/01/06 | 2 | 153.50 | 3.1 | 152.48 | 155.00 | -1.1 | 4,662 | -0.02% |
|
| 2023/01/05 | 2 | 147.50 | 2 | 150.00 | 146.00 | 0 | 4,635 | 0.00% |
|
| 2023/01/04 | 4 | 143.75 | 2 | 144.75 | 143.00 | 2 | 4,643 | 0.04% |
|
| 2023/01/03 | 1 | 142.50 | 1 | 142.50 | 143.00 | 0 | 4,716 | 0.00% |
|
| 2022/12/30 | 0 | 0.00 | 1 | 138.50 | 136.50 | -1 | 4,778 | -0.02% |
|
| 2022/12/29 | 1 | 136.50 | 0 | 0.00 | 141.50 | 1 | 4,994 | 0.02% |
|
| 2022/12/28 | 0 | 0.00 | 1 | 141.00 | 140.00 | -1 | 5,058 | -0.02% |
|
| 2022/12/27 | 1 | 140.50 | 2 | 140.50 | 140.00 | -1 | 5,073 | -0.02% |
|
| 2022/12/20 | 1 | 140.00 | 0 | 0.00 | 137.00 | 1 | 5,293 | 0.02% |
|
| 2022/12/19 | 1 | 148.50 | 2 | 147.75 | 146.50 | -1 | 5,304 | -0.02% |
|
| 2022/12/16 | 2 | 146.25 | 3 | 145.83 | 146.00 | -1 | 5,386 | -0.02% |
|
| 2022/12/14 | 1.1 | 152.14 | 2 | 153.50 | 154.00 | -0.9 | 5,419 | -0.02% |
|
| 2022/12/09 | 3 | 151.00 | 0 | 0.00 | 149.50 | 3 | 5,376 | 0.06% |
|
| 2022/12/08 | 4 | 150.38 | 3 | 149.67 | 150.50 | 1 | 5,383 | 0.02% |
|
| 2022/12/07 | 4.2 | 155.86 | 5 | 155.60 | 151.50 | -0.8 | 5,378 | -0.01% |
|
| 2022/12/06 | 1 | 160.50 | 1 | 160.50 | 157.50 | 0 | 5,334 | 0.00% |
|
| 2022/12/05 | 2.1 | 165.50 | 1 | 168.43 | 163.00 | 1.1 | 5,329 | 0.02% |
|
| 2022/12/02 | 1 | 165.00 | 1 | 165.00 | 164.50 | 0 | 5,278 | 0.00% |
|
| 2022/12/01 | 2 | 163.00 | 3 | 162.17 | 162.50 | -1 | 5,249 | -0.02% |
|
| 2022/11/30 | 0.1 | 157.00 | 0 | 0.00 | 156.00 | 0.1 | 5,218 | 0.00% |
|
| 2022/11/29 | 2 | 156.00 | 2 | 156.00 | 155.00 | 0 | 5,224 | 0.00% |
|
| 2022/11/28 | 0 | 0.00 | 0 | 160.50 | 159.50 | 0 | 5,255 | 0.00% |
|
| 2022/11/25 | 4 | 161.25 | 3 | 159.67 | 158.50 | 1 | 5,388 | 0.02% |
|
| 2022/11/24 | 6 | 163.50 | 7.2 | 162.09 | 162.50 | -1.2 | 5,463 | -0.02% |
|
| 2022/11/23 | 2 | 156.50 | 3 | 156.01 | 157.00 | -1 | 5,314 | -0.02% |
|
| 2022/11/22 | 2.1 | 153.14 | 2 | 152.00 | 153.50 | 0.1 | 5,319 | 0.00% |
|
| 2022/11/21 | 1 | 152.01 | 0 | 0.00 | 152.50 | 1 | 5,329 | 0.02% |
|
| 2022/11/18 | 0 | 156.86 | 0 | 0.00 | 156.00 | 0 | 5,325 | 0.00% |
|
| 2022/11/17 | 0 | 0.00 | 1 | 157.50 | 158.00 | -1 | 5,309 | -0.02% |
|
| 2022/11/16 | 2 | 156.00 | 3.1 | 153.92 | 156.00 | -1.1 | 5,273 | -0.02% |
|
| 2022/11/15 | 2 | 153.00 | 1.1 | 154.14 | 154.50 | 0.9 | 5,199 | 0.02% |
|
| 2022/11/14 | 2 | 151.50 | 2 | 151.25 | 152.00 | 0 | 5,180 | 0.00% |
|
| 2022/11/11 | 4.1 | 148.71 | 3 | 149.17 | 146.50 | 1.1 | 5,134 | 0.02% |
|
| 2022/11/10 | 1 | 140.50 | 4 | 140.25 | 142.00 | -3 | 5,007 | -0.06% |
|
| 2022/11/09 | 3 | 138.83 | 2.1 | 141.19 | 141.00 | 0.9 | 4,990 | 0.02% |
|
| 2022/11/08 | 0 | 0.00 | 1 | 137.50 | 134.00 | -1 | 4,925 | -0.02% |
|
| 2022/11/07 | 4 | 131.13 | 4 | 131.25 | 133.00 | 0 | 4,884 | 0.00% |
|
| 2022/11/04 | 2 | 125.75 | 2 | 128.50 | 128.50 | 0 | 4,849 | 0.00% |
|
| 2022/11/03 | 3 | 127.50 | 3 | 127.67 | 129.50 | 0 | 4,785 | 0.00% |
|
| 2022/11/02 | 1 | 125.50 | 3 | 126.67 | 126.50 | -2 | 4,750 | -0.04% |
|
| 2022/11/01 | 14 | 124.75 | 15.1 | 123.34 | 124.00 | -1.1 | 4,722 | -0.02% |
|
| 2022/10/31 | 6.1 | 120.76 | 5.1 | 120.04 | 122.00 | 1 | 4,630 | 0.02% |
|
| 2022/10/28 | 8.2 | 109.72 | 8.2 | 111.39 | 114.00 | 0 | 4,484 | 0.00% |
|
| 2022/10/27 | 7 | 116.64 | 6 | 115.51 | 117.00 | 1 | 4,318 | 0.02% |
|
| 2022/10/26 | 3.1 | 114.49 | 3.1 | 113.84 | 115.00 | 0 | 4,321 | 0.00% |
|
| 2022/10/25 | 2.4 | 115.36 | 1.2 | 114.38 | 115.00 | 1.2 | 4,258 | 0.03% |
|
| 2022/10/21 | 0 | 0.00 | 1 | 126.00 | 121.50 | -1 | 4,304 | -0.02% |
|
| 2022/10/20 | 2 | 123.50 | 0 | 0.00 | 123.00 | 2 | 4,460 | 0.04% |
|
| 2022/10/19 | 1 | 127.00 | 0 | 0.00 | 127.00 | 1 | 4,490 | 0.02% |
|
| 2022/10/18 | 2 | 128.25 | 1 | 127.00 | 128.00 | 1 | 4,502 | 0.02% |
|
| 2022/10/14 | 0 | 0.00 | 1 | 128.00 | 128.50 | -1 | 4,445 | -0.02% |
|
| 2022/10/12 | 0.1 | 118.50 | 2 | 122.25 | 122.00 | -1.9 | 4,339 | -0.04% |
|
| 2022/10/11 | 3 | 121.49 | 1.1 | 124.55 | 119.00 | 1.9 | 4,282 | 0.05% |
|
| 2022/10/07 | 1.1 | 127.06 | 0 | 0.00 | 127.00 | 1.1 | 4,233 | 0.03% |
|
| 2022/10/06 | 4 | 133.13 | 1 | 135.50 | 131.50 | 3 | 4,182 | 0.07% |
|
| 2022/10/05 | 0 | 0.00 | 2 | 137.50 | 140.00 | -2 | 3,972 | -0.05% |
|
| 2022/10/04 | 0 | 0.00 | 0.1 | 128.00 | 127.50 | -0.1 | 3,964 | 0.00% |
|
| 2022/09/30 | 1.2 | 118.08 | 0.2 | 122.50 | 123.50 | 1 | 3,964 | 0.03% |
|
| 2022/09/29 | 0.3 | 125.28 | 0.2 | 123.00 | 123.00 | 0.1 | 3,916 | 0.00% |
|
| 2022/09/28 | 1.4 | 128.65 | 3.2 | 128.86 | 126.00 | -1.8 | 3,929 | -0.05% |
|
| 2022/09/27 | 1.1 | 135.94 | 0.1 | 134.80 | 136.00 | 1 | 3,895 | 0.03% |
|
| 2022/09/26 | 1.2 | 136.78 | 0.2 | 136.00 | 135.50 | 1 | 3,919 | 0.03% |
|
| 2022/09/23 | 0.2 | 143.22 | 4.2 | 142.44 | 144.00 | -4 | 3,936 | -0.10% |
|
| 2022/09/22 | 2.3 | 146.25 | 0.2 | 146.50 | 146.00 | 2.1 | 3,865 | 0.05% |
|
| 2022/09/21 | 0.1 | 154.50 | 0 | 0.00 | 155.00 | 0.1 | 3,778 | 0.00% |
|
| 2022/09/19 | 0 | 0.00 | 2 | 160.00 | 158.50 | -2 | 3,792 | -0.05% |
|
| 2022/09/16 | 0.1 | 161.00 | 0 | 0.00 | 159.50 | 0.1 | 3,808 | 0.00% |
|
| 2022/09/15 | 2 | 163.50 | 0 | 0.00 | 163.50 | 2 | 3,800 | 0.05% |
|
| 2022/09/14 | 0.1 | 162.50 | 0 | 0.00 | 162.50 | 0.1 | 3,815 | 0.00% |
|
| 2022/09/02 | 22 | 166.05 | 20 | 163.20 | 165.00 | 2 | 3,940 | 0.05% |
|
| 2022/09/01 | 7 | 173.29 | 7 | 174.21 | 167.00 | 0 | 3,896 | 0.00% |
|
| 2022/08/29 | 2 | 161.75 | 0 | 0.00 | 160.50 | 2 | 3,759 | 0.05% |
|
| 2022/08/25 | 0 | 0.00 | 1 | 169.00 | 167.50 | -1 | 3,921 | -0.03% |
|
| 2022/08/24 | 3 | 168.00 | 0 | 0.00 | 166.00 | 3 | 4,011 | 0.07% |
|
| 2022/08/22 | 1 | 172.00 | 0 | 0.00 | 170.00 | 1 | 4,325 | 0.02% |
|
| 2022/08/19 | 0 | 0.00 | 1 | 173.00 | 174.00 | -1 | 4,424 | -0.02% |
|
| 2022/08/18 | 4 | 170.88 | 1 | 173.00 | 170.00 | 3 | 4,416 | 0.07% |
|
| 2022/08/17 | 0 | 0.00 | 1 | 176.00 | 176.50 | -1 | 4,374 | -0.02% |
|
| 2022/08/09 | 6 | 165.00 | 0 | 0.00 | 164.00 | 6 | 4,338 | 0.14% |
|
| 2022/08/08 | 2 | 164.00 | 6 | 162.50 | 167.00 | -4 | 4,333 | -0.09% |
|
| 2022/08/04 | 0 | 0.00 | 1 | 160.00 | 161.00 | -1 | 4,311 | -0.02% |
|
| 2022/08/01 | 5 | 157.20 | 4 | 158.25 | 158.50 | 1 | 4,240 | 0.02% |
|
| 2022/07/29 | 4 | 154.38 | 2 | 157.75 | 159.00 | 2 | 4,244 | 0.05% |
|
| 2022/07/28 | 9.1 | 154.70 | 18.1 | 155.07 | 157.00 | -9 | 4,189 | -0.21% |
|
| 2022/07/27 | 10.2 | 152.15 | 3.2 | 152.86 | 153.00 | 7 | 4,114 | 0.17% |
|
| 2022/07/26 | 3 | 171.67 | 0 | 0.00 | 168.50 | 3 | 3,994 | 0.08% |
|
| 2022/07/25 | 0 | 0.00 | 1 | 179.50 | 179.50 | -1 | 4,059 | -0.02% |
|
| 2022/07/22 | 1 | 185.00 | 0 | 0.00 | 185.00 | 1 | 4,026 | 0.02% |
|
| 2022/07/21 | 0 | 185.50 | 0 | 0.00 | 188.50 | 0 | 4,019 | 0.00% |
|
| 2022/07/20 | 0 | 0.00 | 0.1 | 182.00 | 181.00 | -0.1 | 3,960 | 0.00% |
|
| 2022/07/18 | 0.5 | 177.50 | 2 | 177.00 | 178.00 | -1.5 | 3,977 | -0.04% |
|
| 2022/07/14 | 20 | 172.83 | 20.1 | 173.92 | 174.50 | -0.1 | 3,970 | 0.00% |
|
| 2022/07/13 | 0.1 | 168.00 | 0 | 0.00 | 166.50 | 0.1 | 3,941 | 0.00% |
|
| 2022/07/12 | 0.2 | 162.13 | 0.2 | 166.00 | 165.00 | 0 | 3,903 | 0.00% |
|
| 2022/07/07 | 0.1 | 160.23 | 0 | 161.50 | 162.00 | 0.1 | 3,757 | 0.00% |
|
| 2022/07/06 | 0.2 | 171.89 | 14.2 | 165.51 | 161.50 | -14 | 3,713 | -0.38% |
|
| 2022/07/05 | 0 | 174.68 | 0 | 173.50 | 178.00 | 0 | 3,657 | 0.00% |
|
| 2022/07/04 | 1.2 | 175.29 | 44.1 | 178.53 | 173.50 | -43 | 3,675 | -1.17% |
|
| 2022/07/01 | 0.2 | 189.21 | 0.2 | 187.89 | 185.50 | -0.1 | 3,694 | 0.00% |
|
| 2022/06/30 | 15 | 194.43 | 15 | 193.80 | 192.50 | 0 | 3,690 | 0.00% |
|
| 2022/06/29 | 0.1 | 201.50 | 0 | 0.00 | 201.00 | 0.1 | 3,717 | 0.00% |
|
| 2022/06/28 | 1 | 204.00 | 0 | 0.00 | 201.00 | 1 | 3,750 | 0.03% |
|
| 2022/06/27 | 0 | 0.00 | 1 | 214.00 | 209.00 | -1 | 3,814 | -0.03% |
|
| 2022/06/23 | 0 | 0.00 | 0 | 197.50 | 200.50 | 0 | 3,808 | 0.00% |
|
| 2022/06/22 | 0 | 203.00 | 0.2 | 205.50 | 199.50 | -0.2 | 3,864 | 0.00% |
|
| 2022/06/17 | 1 | 207.00 | 1 | 208.50 | 203.00 | 0 | 3,753 | 0.00% |
|
| 2022/06/16 | 2 | 222.25 | 3 | 222.67 | 212.00 | -1 | 3,709 | -0.03% |
|
| 2022/06/14 | 1 | 218.00 | 1 | 214.00 | 218.00 | 0 | 3,700 | 0.00% |
|
| 2022/06/13 | 1 | 220.50 | 0 | 0.00 | 215.00 | 1 | 3,654 | 0.03% |
|
| 2022/06/09 | 1 | 222.00 | 2 | 226.00 | 225.00 | -1 | 3,603 | -0.03% |
|
| 2022/06/08 | 1.1 | 228.27 | 1 | 223.00 | 223.00 | 0.1 | 3,583 | 0.00% |
|
| 2022/06/07 | 1 | 228.50 | 0 | 0.00 | 228.00 | 1 | 3,544 | 0.03% |
|
| 2022/06/06 | 10 | 232.00 | 10 | 234.15 | 234.00 | 0 | 3,492 | 0.00% |
|
| 2022/05/31 | 0 | 0.00 | 1 | 229.00 | 225.00 | -1 | 3,214 | -0.03% |
|
| 2022/05/30 | 7 | 215.71 | 7 | 218.71 | 218.00 | 0 | 3,035 | 0.00% |
|
| 2022/05/27 | 5 | 214.40 | 6.1 | 214.67 | 217.00 | -1.1 | 2,889 | -0.04% |
|
| 2022/05/25 | 1 | 195.50 | 8 | 195.38 | 195.50 | -7 | 2,785 | -0.25% |
|
| 2022/05/24 | 8 | 192.69 | 3 | 196.83 | 192.00 | 5 | 2,796 | 0.18% |
|
| 2022/05/20 | 0 | 0.00 | 1 | 199.00 | 200.00 | -1 | 2,805 | -0.04% |
|
| 2022/05/19 | 2 | 198.00 | 1 | 197.00 | 198.50 | 1 | 2,822 | 0.04% |
|
| 2022/05/18 | 2 | 205.75 | 13 | 206.77 | 205.50 | -11 | 2,792 | -0.39% |
|
| 2022/05/17 | 0 | 0.00 | 2 | 202.50 | 205.00 | -2 | 2,753 | -0.07% |
|
| 2022/05/16 | 1 | 201.00 | 1 | 194.50 | 196.50 | 0 | 2,736 | 0.00% |
|
| 2022/05/13 | 0 | 0.00 | 0 | 193.50 | 198.00 | 0 | 2,745 | 0.00% |
|
| 2022/05/12 | 2.1 | 190.79 | 2.1 | 190.55 | 189.00 | 0 | 2,816 | 0.00% |
|
| 2022/05/10 | 13.1 | 192.85 | 3.1 | 191.16 | 193.50 | 10 | 2,910 | 0.34% |
|
| 2022/05/09 | 2 | 194.50 | 2 | 197.00 | 193.50 | 0 | 2,914 | 0.00% |
|
| 2022/05/06 | 11.1 | 197.02 | 1 | 194.57 | 198.50 | 10 | 2,896 | 0.35% |
|
| 2022/05/05 | 1.2 | 198.50 | 3.1 | 196.65 | 198.50 | -1.9 | 2,864 | -0.07% |
|
| 2022/05/04 | 4.2 | 193.40 | 3.1 | 195.89 | 193.50 | 1.1 | 2,809 | 0.04% |
|
| 2022/05/03 | 8.1 | 195.19 | 8.1 | 195.26 | 195.00 | 0 | 2,752 | 0.00% |
|
| 2022/04/29 | 14.4 | 201.39 | 7.2 | 198.65 | 195.50 | 7.2 | 2,666 | 0.27% |
|
| 2022/04/28 | 6 | 211.00 | 0 | 0.00 | 211.00 | 6 | 2,515 | 0.24% |
|
| 2022/04/27 | 0.2 | 210.00 | 1.2 | 212.05 | 214.00 | -1 | 2,511 | -0.04% |
|
| 2022/04/26 | 1 | 219.43 | 0 | 0.00 | 217.00 | 1 | 2,525 | 0.04% |
|
| 2022/04/22 | 1.1 | 229.86 | 1 | 228.50 | 226.00 | 0.1 | 2,586 | 0.00% |
|
| 2022/04/21 | 0.1 | 233.00 | 0 | 0.00 | 233.00 | 0.1 | 2,559 | 0.00% |
|
| 2022/04/18 | 1 | 225.00 | 1 | 227.00 | 226.00 | 0 | 2,646 | 0.00% |
|
| 2022/04/14 | 1.1 | 231.82 | 1 | 230.50 | 230.00 | 0.1 | 2,728 | 0.00% |
|
| 2022/04/12 | 0 | 0.00 | 0.1 | 235.00 | 231.00 | -0.1 | 2,835 | 0.00% |
|
| 2022/04/11 | 3 | 233.00 | 2 | 234.50 | 233.00 | 1 | 2,837 | 0.04% |
|
| 2022/04/08 | 0.1 | 242.00 | 0 | 0.00 | 240.50 | 0.1 | 2,810 | 0.00% |
|
| 2022/04/07 | 3 | 251.68 | 2 | 243.50 | 243.00 | 1 | 2,792 | 0.04% |
|
| 2022/04/06 | 0.1 | 257.50 | 0 | 257.50 | 258.00 | 0 | 2,719 | 0.00% |
|
| 2022/04/01 | 2 | 257.27 | 2 | 261.25 | 263.00 | 0 | 2,668 | 0.00% |
|
| 2022/03/31 | 3 | 266.67 | 2 | 267.50 | 266.00 | 1 | 2,618 | 0.04% |
|
| 2022/03/30 | 2 | 268.25 | 0 | 0.00 | 271.50 | 2 | 2,593 | 0.08% |
|
| 2022/03/29 | 0.1 | 282.00 | 0 | 0.00 | 282.00 | 0.1 | 2,519 | 0.00% |
|
| 2022/03/28 | 1 | 273.00 | 0 | 0.00 | 276.50 | 1 | 2,536 | 0.04% |
|
| 2022/03/25 | 3.3 | 281.70 | 0 | 0.00 | 280.50 | 3.3 | 2,552 | 0.13% |
|
| 2022/03/16 | 1 | 286.50 | 0 | 0.00 | 287.00 | 1 | 2,929 | 0.03% |
|
| 2022/03/15 | 0 | 0.00 | 2 | 286.50 | 285.50 | -2 | 3,040 | -0.07% |
|
| 2022/03/14 | 0 | 0.00 | 0 | 289.00 | 289.00 | 0 | 3,050 | 0.00% |
|
| 2022/03/10 | 0 | 0.00 | 0 | 297.50 | 295.50 | 0 | 3,066 | 0.00% |
|
| 2022/03/09 | 1 | 286.00 | 0 | 0.00 | 286.50 | 1 | 3,078 | 0.03% |
|
| 2022/03/08 | 0 | 290.00 | 0 | 0.00 | 286.00 | 0 | 3,107 | 0.00% |
|
| 2022/03/07 | 0.1 | 298.56 | 0 | 0.00 | 292.50 | 0.1 | 3,105 | 0.00% |
|
| 2022/03/03 | 0 | 0.00 | 1 | 310.00 | 310.50 | -1 | 3,325 | -0.03% |
|
| 2022/03/02 | 0.1 | 306.50 | 0 | 0.00 | 309.50 | 0.1 | 3,340 | 0.00% |
|
| 2022/02/24 | 0 | 0.00 | 1 | 305.00 | 302.50 | -1 | 3,345 | -0.03% |
|
| 2022/02/21 | 0.1 | 314.00 | 0 | 0.00 | 321.00 | 0.1 | 3,347 | 0.00% |
|
| 2022/02/16 | 0.1 | 315.50 | 0 | 0.00 | 316.00 | 0.1 | 3,422 | 0.00% |
|
| 2022/02/15 | 1 | 308.00 | 0 | 0.00 | 308.00 | 1 | 3,405 | 0.03% |
|
| 2022/02/14 | 1 | 310.09 | 1 | 315.00 | 312.50 | 0 | 3,376 | 0.00% |
|
| 2022/02/11 | 2 | 325.50 | 0 | 0.00 | 320.00 | 2 | 3,274 | 0.06% |
|
| 2022/02/10 | 0 | 0.00 | 1 | 338.00 | 341.00 | -1 | 3,178 | -0.03% |
|
| 2022/02/09 | 1 | 338.50 | 1 | 342.50 | 344.00 | 0 | 3,185 | 0.00% |
|
| 2022/01/25 | 1 | 336.00 | 1 | 346.00 | 336.00 | 0 | 3,345 | 0.00% |
|
| 2022/01/24 | 0 | 0.00 | 1 | 340.00 | 343.50 | -1 | 3,423 | -0.03% |
|
| 2022/01/19 | 2 | 335.25 | 0 | 0.00 | 333.00 | 2 | 3,853 | 0.05% |
|
| 2022/01/18 | 0 | 0.00 | 1 | 346.50 | 344.50 | -1 | 3,822 | -0.03% |
|
| 2022/01/17 | 1.1 | 340.09 | 0 | 0.00 | 340.50 | 1.1 | 3,781 | 0.03% |
|
| 2022/01/13 | 2 | 335.75 | 1.2 | 338.00 | 336.00 | 0.8 | 3,734 | 0.02% |
|
| 2022/01/12 | 3.1 | 337.35 | 1 | 336.50 | 337.00 | 2.1 | 3,739 | 0.06% |
|
| 2022/01/11 | 0 | 0.00 | 1 | 344.00 | 343.00 | -1 | 3,665 | -0.03% |
|
| 2022/01/10 | 1 | 345.50 | 0 | 0.00 | 354.50 | 1 | 3,617 | 0.03% |
|
| 2022/01/07 | 3.1 | 359.59 | 2 | 362.00 | 355.00 | 1.1 | 3,593 | 0.03% |
|
| 2022/01/06 | 3 | 375.67 | 1 | 381.00 | 375.00 | 2 | 3,528 | 0.06% |
|
| 2022/01/05 | 1 | 384.50 | 1 | 383.50 | 385.50 | 0 | 3,486 | 0.00% |
|
| 2022/01/03 | 0 | 0.00 | 0 | 373.00 | 372.00 | 0 | 3,396 | 0.00% |
|
| 2021/12/29 | 0 | 0.00 | 0 | 371.00 | 371.00 | 0 | 3,393 | 0.00% |
|
| 2021/12/27 | 0 | 0.00 | 6 | 372.00 | 371.00 | -6 | 3,415 | -0.18% |
|
| 2021/12/23 | 0 | 0.00 | 1 | 378.50 | 372.50 | -1 | 3,422 | -0.03% |
|
| 2021/12/22 | 1 | 375.00 | 0 | 0.00 | 376.00 | 1 | 3,471 | 0.03% |
|
| 2021/12/21 | 0 | 0.00 | 0.1 | 374.56 | 380.00 | -0.1 | 3,471 | 0.00% |
|
| 2021/12/17 | 0.1 | 378.50 | 2 | 375.50 | 376.00 | -2 | 3,419 | -0.06% |
|
| 2021/12/16 | 2 | 383.00 | 1.1 | 382.23 | 383.00 | 0.9 | 3,391 | 0.03% |
|
| 2021/12/15 | 0 | 0.00 | 0.1 | 385.00 | 380.50 | -0.1 | 3,368 | 0.00% |
|
| 2021/12/14 | 3.1 | 381.63 | 1 | 384.00 | 385.00 | 2.1 | 3,329 | 0.06% |
|
| 2021/12/13 | 6 | 386.18 | 7 | 387.14 | 382.50 | -1 | 3,263 | -0.03% |
|
| 2021/12/10 | 2 | 370.50 | 3 | 372.67 | 374.00 | -1 | 3,130 | -0.03% |
|
| 2021/12/08 | 0.1 | 360.00 | 0 | 0.00 | 362.00 | 0.1 | 2,991 | 0.00% |
|
| 2021/12/07 | 1 | 362.00 | 2 | 360.00 | 362.00 | -1 | 2,961 | -0.03% |
|
| 2021/12/02 | 3 | 352.17 | 2 | 349.75 | 352.00 | 1 | 3,000 | 0.03% |
|
| 2021/11/30 | 1 | 367.50 | 0 | 0.00 | 362.50 | 1 | 3,072 | 0.03% |
|
| 2021/11/29 | 0 | 0.00 | 5.3 | 362.58 | 364.50 | -5.3 | 3,017 | -0.18% |
|
| 2021/11/26 | 1 | 342.50 | 6 | 340.00 | 340.50 | -5 | 2,913 | -0.17% |
|
| 2021/11/25 | 0 | 0.00 | 1 | 351.50 | 351.00 | -1 | 2,917 | -0.03% |
|
| 2021/11/24 | 1 | 355.61 | 7 | 357.21 | 356.00 | -6 | 2,905 | -0.21% |
|
| 2021/11/23 | 3 | 357.17 | 4 | 354.88 | 353.50 | -1 | 2,883 | -0.03% |
|
| 2021/11/22 | 0 | 0.00 | 2 | 358.25 | 356.00 | -2 | 2,874 | -0.07% |
|
| 2021/11/19 | 1 | 355.00 | 0 | 0.00 | 351.50 | 1 | 2,886 | 0.03% |
|
| 2021/11/18 | 5 | 353.50 | 0 | 0.00 | 352.50 | 5 | 2,902 | 0.17% |
|
| 2021/11/17 | 2 | 362.00 | 0 | 0.00 | 361.00 | 2 | 2,905 | 0.07% |
|
| 2021/11/16 | 2 | 361.25 | 2 | 358.75 | 357.50 | 0 | 2,909 | 0.00% |
|
| 2021/11/15 | 0 | 0.00 | 1 | 355.00 | 352.00 | -1 | 2,900 | -0.03% |
|
| 2021/11/12 | 0 | 0.00 | 1 | 354.00 | 349.50 | -1 | 2,922 | -0.03% |
|
| 2021/11/11 | 10 | 348.00 | 0 | 0.00 | 348.00 | 10 | 2,935 | 0.34% |
|
| 2021/11/09 | 0 | 0.00 | 1 | 353.00 | 349.00 | -1 | 3,001 | -0.03% |
|
| 2021/11/08 | 2 | 346.75 | 0 | 0.00 | 347.00 | 2 | 3,013 | 0.07% |
|
| 2021/11/04 | 2 | 358.75 | 1 | 350.50 | 354.00 | 1 | 2,994 | 0.03% |
|
| 2021/11/03 | 0 | 0.00 | 2 | 358.00 | 358.00 | -2 | 2,962 | -0.07% |
|
| 2021/11/02 | 2 | 349.00 | 1 | 360.00 | 346.50 | 1 | 2,937 | 0.03% |
|
| 2021/11/01 | 3 | 357.17 | 1.6 | 351.59 | 358.50 | 1.4 | 2,913 | 0.05% |
|
| 2021/10/29 | 0 | 0.00 | 4 | 357.13 | 357.50 | -4 | 2,823 | -0.14% |
|
| 2021/10/28 | 1 | 333.50 | 2 | 324.50 | 325.00 | -1 | 2,515 | -0.04% |
|
| 2021/10/14 | 1 | 301.50 | 0 | 0.00 | 298.50 | 1 | 2,925 | 0.03% |
|
| 2021/10/13 | 0 | 300.00 | 0 | 0.00 | 295.50 | 0 | 2,955 | 0.00% |
|
| 2021/10/07 | 0 | 0.00 | 0.1 | 311.50 | 311.50 | -0.1 | 3,154 | 0.00% |
|
| 2021/10/01 | 0 | 0.00 | 1 | 302.50 | 303.50 | -1 | 3,343 | -0.03% |
|
| 2021/09/30 | 0 | 0.00 | 1 | 309.50 | 310.00 | -1 | 3,377 | -0.03% |
|
| 2021/09/29 | 1 | 305.50 | 0 | 0.00 | 301.50 | 1 | 3,393 | 0.03% |
|
| 2021/09/24 | 3 | 319.83 | 0 | 0.00 | 319.50 | 3 | 3,409 | 0.09% |
|
| 2021/09/22 | 0 | 0.00 | 0.1 | 347.00 | 319.50 | -0.1 | 3,575 | 0.00% |
|
| 2021/09/17 | 0.1 | 324.00 | 0 | 0.00 | 323.50 | 0.1 | 3,712 | 0.00% |
|
| 2021/09/15 | 0 | 318.00 | 0 | 0.00 | 316.00 | 0 | 3,745 | 0.00% |
|
| 2021/09/13 | 0.1 | 323.50 | 0 | 0.00 | 319.00 | 0.1 | 3,835 | 0.00% |
|
| 2021/09/10 | 0 | 0.00 | 0.1 | 335.00 | 334.00 | -0.1 | 3,807 | 0.00% |
|
| 2021/09/09 | 1 | 326.50 | 0 | 0.00 | 327.50 | 1 | 3,861 | 0.03% |
|
| 2021/09/07 | 6.4 | 346.38 | 0 | 0.00 | 339.00 | 6.4 | 3,929 | 0.16% |
|
| 2021/09/06 | 0 | 0.00 | 1 | 359.00 | 355.00 | -1 | 3,984 | -0.03% |
|
| 2021/09/03 | 1 | 350.49 | 0 | 0.00 | 351.00 | 1 | 4,103 | 0.02% |
|
| 2021/09/02 | 2 | 343.00 | 2 | 343.75 | 340.00 | 0 | 4,294 | 0.00% |
|
| 2021/09/01 | 0 | 0.00 | 2 | 335.25 | 344.00 | -2 | 4,272 | -0.05% |
|
| 2021/08/31 | 2 | 332.00 | 0 | 0.00 | 330.50 | 2 | 4,243 | 0.05% |
|
| 2021/08/30 | 0 | 328.00 | 0 | 0.00 | 327.50 | 0 | 4,231 | 0.00% |
|
| 2021/08/26 | 0 | 0.00 | 0 | 329.50 | 326.00 | 0 | 4,241 | 0.00% |
|
| 2021/08/25 | 0 | 327.00 | 1 | 327.00 | 328.00 | -1 | 4,264 | -0.02% |
|
| 2021/08/24 | 0.1 | 326.00 | 0 | 0.00 | 319.50 | 0.1 | 4,280 | 0.00% |
|
| 2021/08/20 | 1 | 316.00 | 0 | 0.00 | 310.00 | 1 | 4,262 | 0.02% |
|
| 2021/08/19 | 1 | 328.00 | 2 | 324.00 | 324.50 | -1 | 4,276 | -0.02% |
|
| 2021/08/18 | 0 | 0.00 | 0.3 | 321.50 | 328.00 | -0.3 | 4,304 | -0.01% |
|
| 2021/08/16 | 0 | 322.00 | 1 | 323.00 | 321.00 | -1 | 4,328 | -0.02% |
|
| 2021/08/13 | 0 | 0.00 | 0.1 | 333.50 | 331.50 | -0.1 | 4,375 | 0.00% |
|
| 2021/08/11 | 0 | 338.00 | 1 | 335.50 | 335.50 | -1 | 4,443 | -0.02% |
|
| 2021/08/10 | 0 | 0.00 | 1 | 337.00 | 337.00 | -1 | 4,482 | -0.02% |
|
| 2021/08/09 | 1 | 341.50 | 0 | 0.00 | 338.00 | 1 | 4,528 | 0.02% |
|
| 2021/08/06 | 2 | 349.75 | 1 | 348.50 | 348.50 | 1 | 4,603 | 0.02% |
|
| 2021/08/05 | 1 | 348.50 | 0 | 0.00 | 350.00 | 1 | 4,629 | 0.02% |
|
| 2021/08/04 | 0.1 | 339.50 | 0 | 0.00 | 337.00 | 0.1 | 4,707 | 0.00% |
|
| 2021/08/03 | 0 | 0.00 | 1 | 336.00 | 336.50 | -1 | 4,743 | -0.02% |
|
| 2021/08/02 | 1 | 338.50 | 2 | 345.00 | 338.50 | -1 | 4,717 | -0.02% |
|
| 2021/07/30 | 3 | 352.00 | 0 | 0.00 | 346.00 | 3 | 4,676 | 0.06% |
|
| 2021/07/28 | 4 | 338.40 | 4 | 343.00 | 344.50 | 0 | 4,562 | 0.00% |
|
| 2021/07/27 | 1 | 367.50 | 2 | 357.00 | 356.00 | -1 | 4,648 | -0.02% |
|
| 2021/07/26 | 3 | 363.67 | 0 | 0.00 | 363.00 | 3 | 4,752 | 0.06% |
|
| 2021/07/23 | 4 | 375.38 | 0 | 0.00 | 370.00 | 4 | 4,753 | 0.08% |
|
| 2021/07/22 | 1 | 371.00 | 0 | 0.00 | 372.50 | 1 | 4,756 | 0.02% |
|
| 2021/07/21 | 1.1 | 373.59 | 1 | 376.50 | 376.00 | 0.1 | 4,725 | 0.00% |
|
| 2021/07/20 | 2 | 384.70 | 2 | 380.50 | 375.00 | 0 | 4,741 | 0.00% |
|
| 2021/07/16 | 0 | 0.00 | 1 | 388.00 | 390.00 | -1 | 4,728 | -0.02% |
|
| 2021/07/15 | 1 | 393.50 | 1 | 397.50 | 392.50 | 0 | 4,731 | 0.00% |
|
| 2021/07/14 | 1 | 385.50 | 8 | 390.00 | 395.00 | -7 | 4,677 | -0.15% |
|
| 2021/07/13 | 0 | 0.00 | 2 | 387.50 | 381.00 | -2 | 4,599 | -0.04% |
|
| 2021/07/12 | 0 | 0.00 | 1.1 | 380.95 | 381.00 | -1.1 | 4,558 | -0.02% |
|
| 2021/07/09 | 0.1 | 365.50 | 1 | 365.00 | 370.00 | -1 | 4,501 | -0.02% |
|
| 2021/07/08 | 1 | 368.50 | 0 | 0.00 | 370.00 | 1 | 4,514 | 0.02% |
|
| 2021/07/07 | 1 | 368.50 | 0 | 0.00 | 371.00 | 1 | 4,520 | 0.02% |
|
| 2021/07/06 | 0.1 | 380.00 | 10.1 | 380.49 | 376.00 | -10 | 4,489 | -0.22% |
|
| 2021/07/05 | 1 | 382.50 | 1 | 382.00 | 382.00 | 0 | 4,512 | 0.00% |
|
| 2021/07/02 | 1 | 365.00 | 1 | 373.50 | 374.50 | 0 | 4,491 | 0.00% |
|
| 2021/07/01 | 1.1 | 366.81 | 0 | 0.00 | 366.00 | 1.1 | 4,530 | 0.02% |
|
| 2021/06/29 | 4 | 377.88 | 4 | 377.50 | 375.00 | 0 | 4,487 | 0.00% |
|
| 2021/06/28 | 0 | 0.00 | 1 | 378.50 | 380.00 | -1 | 4,418 | -0.02% |
|
| 2021/06/23 | 1.3 | 373.77 | 1 | 373.00 | 373.50 | 0.3 | 4,387 | 0.01% |
|
| 2021/06/22 | 3 | 370.33 | 5.1 | 369.65 | 368.00 | -2.1 | 4,348 | -0.05% |
|
| 2021/06/18 | 4 | 371.13 | 2 | 364.00 | 364.00 | 2 | 4,329 | 0.05% |
|
| 2021/06/17 | 1 | 367.00 | 0 | 0.00 | 369.00 | 1 | 4,306 | 0.02% |
|
| 2021/06/15 | 1 | 379.00 | 1 | 376.00 | 376.00 | 0 | 4,251 | 0.00% |
|
| 2021/06/11 | 2 | 370.75 | 0 | 0.00 | 373.50 | 2 | 4,181 | 0.05% |
|
| 2021/06/10 | 1 | 343.00 | 2 | 343.25 | 358.00 | -1 | 4,006 | -0.02% |
|
| 2021/06/09 | 0.1 | 335.00 | 0 | 0.00 | 332.00 | 0.1 | 3,776 | 0.00% |
|
| 2021/06/04 | 1 | 327.00 | 1 | 326.50 | 326.50 | 0 | 3,909 | 0.00% |
|
| 2021/06/03 | 0 | 327.50 | 1 | 327.00 | 327.00 | -1 | 3,992 | -0.02% |
|
| 2021/06/02 | 0 | 322.00 | 0 | 0.00 | 320.00 | 0 | 4,071 | 0.00% |
|
| 2021/06/01 | 0.1 | 332.00 | 0 | 0.00 | 329.00 | 0.1 | 4,099 | 0.00% |
|
| 2021/05/26 | 6 | 326.50 | 0 | 0.00 | 323.00 | 6 | 4,298 | 0.14% |
|
| 2021/05/25 | 1 | 325.50 | 0 | 0.00 | 328.00 | 1 | 4,318 | 0.02% |
|
| 2021/05/21 | 1 | 305.00 | 4 | 304.38 | 307.50 | -3 | 4,449 | -0.07% |
|
| 2021/05/20 | 4 | 301.88 | 0 | 0.00 | 299.00 | 4 | 4,524 | 0.09% |
|
| 2021/05/18 | 0 | 0.00 | 2 | 311.01 | 314.00 | -2 | 4,656 | -0.04% |
|
| 2021/05/17 | 0 | 0.00 | 1 | 295.00 | 300.00 | -1 | 4,788 | -0.02% |
|
| 2021/05/12 | 0 | 0.00 | 1 | 303.00 | 328.50 | -1 | 5,329 | -0.02% |
|
| 2021/05/11 | 0 | 328.00 | 1 | 324.00 | 322.50 | -1 | 5,286 | -0.02% |
|
| 2021/05/07 | 0.1 | 335.50 | 0 | 0.00 | 337.50 | 0.1 | 5,327 | 0.00% |
|
| 2021/05/06 | 0.1 | 326.00 | 0 | 325.00 | 326.00 | 0.1 | 5,365 | 0.00% |
|
| 2021/05/05 | 1 | 321.00 | 0 | 0.00 | 326.00 | 1 | 5,423 | 0.02% |
|
| 2021/05/04 | 1 | 330.50 | 0 | 0.00 | 322.00 | 1 | 5,473 | 0.02% |
|
| 2021/05/03 | 1.1 | 338.00 | 2 | 349.50 | 350.00 | -0.9 | 5,365 | -0.02% |
|
| 2021/04/28 | 2 | 365.50 | 1 | 364.50 | 365.00 | 1 | 5,387 | 0.02% |
|
| 2021/04/26 | 1 | 370.50 | 0 | 0.00 | 372.00 | 1 | 5,676 | 0.02% |
|
| 2021/04/23 | 0 | 372.00 | 0 | 0.00 | 372.00 | 0 | 5,735 | 0.00% |
|
| 2021/04/22 | 0 | 0.00 | 1 | 375.00 | 367.50 | -1 | 5,873 | -0.02% |
|
| 2021/04/16 | 5 | 382.50 | 1 | 384.00 | 383.00 | 4 | 6,764 | 0.06% |
|
| 2021/04/15 | 0 | 0.00 | 1 | 370.50 | 376.50 | -1 | 6,849 | -0.01% |
|
| 2021/04/14 | 0.1 | 370.34 | 0 | 0.00 | 369.50 | 0.1 | 7,039 | 0.00% |
|
| 2021/04/13 | 1 | 378.00 | 0.1 | 380.50 | 375.50 | 0.9 | 7,131 | 0.01% |
|
| 2021/04/09 | 0 | 383.50 | 1 | 382.50 | 379.00 | -1 | 7,375 | -0.01% |
|
| 2021/04/07 | 1 | 384.00 | 0 | 0.00 | 384.50 | 1 | 7,368 | 0.01% |
|
| 2021/04/06 | 1 | 389.50 | 0 | 0.00 | 390.00 | 1 | 7,314 | 0.01% |
|
| 2021/04/01 | 0 | 0.00 | 1 | 397.00 | 389.50 | -1 | 7,298 | -0.01% |
|
| 2021/03/31 | 0.1 | 394.00 | 1 | 395.50 | 391.00 | -0.9 | 7,273 | -0.01% |
|
| 2021/03/30 | 0 | 0.00 | 1 | 391.00 | 395.00 | -1 | 7,251 | -0.01% |
|
| 2021/03/29 | 1.1 | 390.45 | 0 | 0.00 | 390.50 | 1.1 | 7,230 | 0.02% |
|
| 2021/03/26 | 1 | 397.50 | 1 | 396.00 | 397.00 | 0 | 7,177 | 0.00% |
|
| 2021/03/25 | 0 | 0.00 | 2 | 386.25 | 386.00 | -2 | 7,131 | -0.03% |
|
| 2021/03/24 | 0 | 0.00 | 1 | 389.50 | 384.00 | -1 | 7,141 | -0.01% |
|
| 2021/03/22 | 0 | 0.00 | 1 | 387.50 | 384.00 | -1 | 7,134 | -0.01% |
|
| 2021/03/19 | 1 | 378.50 | 1 | 379.00 | 380.00 | 0 | 7,152 | 0.00% |
|
| 2021/03/18 | 3 | 388.83 | 1 | 390.50 | 384.50 | 2 | 7,251 | 0.03% |
|
| 2021/03/17 | 0 | 0.00 | 2 | 389.50 | 389.50 | -2 | 7,331 | -0.03% |
|
| 2021/03/16 | 0 | 0.00 | 1 | 391.00 | 389.50 | -1 | 7,354 | -0.01% |
|
| 2021/03/15 | 6 | 391.75 | 2 | 394.00 | 392.00 | 4 | 7,417 | 0.05% |
|
| 2021/03/12 | 8.1 | 395.57 | 9 | 395.94 | 393.50 | -1 | 7,427 | -0.01% |
|
| 2021/03/11 | 4 | 385.88 | 10 | 386.05 | 386.50 | -6 | 7,369 | -0.08% |
|
| 2021/03/10 | 3 | 380.84 | 3 | 382.83 | 381.00 | 0 | 7,382 | 0.00% |
|
| 2021/03/09 | 2.1 | 375.74 | 2 | 377.00 | 375.50 | 0.1 | 7,422 | 0.00% |
|
| 2021/03/08 | 1 | 376.50 | 5 | 378.40 | 380.00 | -4 | 7,506 | -0.05% |
|
| 2021/03/05 | 2.1 | 360.13 | 1 | 368.50 | 371.00 | 1.1 | 7,430 | 0.01% |
|
| 2021/03/04 | 2 | 366.51 | 0 | 0.00 | 369.00 | 2 | 7,423 | 0.03% |
|
| 2021/03/03 | 1 | 371.00 | 1 | 379.00 | 380.50 | 0 | 7,351 | 0.00% |
|
| 2021/03/02 | 2 | 374.00 | 1 | 376.00 | 371.50 | 1 | 7,307 | 0.01% |
|
| 2021/02/26 | 2 | 381.25 | 0 | 0.00 | 380.50 | 2 | 7,252 | 0.03% |
|
| 2021/02/25 | 11.1 | 394.04 | 1 | 407.00 | 393.00 | 10.1 | 7,230 | 0.14% |
|
| 2021/02/24 | 16 | 401.00 | 1 | 400.50 | 400.50 | 15 | 7,278 | 0.21% |
|
| 2021/02/23 | 1 | 406.50 | 0.1 | 406.50 | 406.50 | 0.9 | 7,217 | 0.01% |
|
| 2021/02/22 | 1 | 412.50 | 2 | 412.25 | 413.50 | -1 | 7,196 | -0.01% |
|
| 2021/02/19 | 3.1 | 388.64 | 6 | 393.00 | 398.00 | -2.9 | 7,124 | -0.04% |
|
| 2021/02/18 | 5.1 | 380.02 | 0 | 0.00 | 381.00 | 5.1 | 7,100 | 0.07% |
|
| 2021/02/17 | 2 | 378.00 | 2 | 381.50 | 379.50 | 0 | 7,226 | 0.00% |
|
| 2021/02/05 | 6.1 | 373.63 | 0 | 0.00 | 370.50 | 6.1 | 7,066 | 0.09% |
|
| 2021/02/04 | 10.1 | 390.10 | 6 | 388.08 | 388.00 | 4.1 | 6,827 | 0.06% |
|
| 2021/02/03 | 1.2 | 428.75 | 0 | 0.00 | 425.50 | 1.2 | 6,458 | 0.02% |
|
| 2021/02/02 | 0 | 0.00 | 1 | 437.50 | 434.50 | -1 | 6,391 | -0.02% |
|
| 2021/02/01 | 1 | 416.00 | 0 | 0.00 | 420.50 | 1 | 6,381 | 0.02% |
|
| 2021/01/29 | 2 | 417.00 | 0 | 0.00 | 414.00 | 2 | 6,363 | 0.03% |
|
| 2021/01/27 | 1 | 435.00 | 0 | 0.00 | 435.00 | 1 | 6,321 | 0.02% |
|
| 2021/01/26 | 2 | 446.49 | 7 | 434.93 | 435.00 | -5 | 6,263 | -0.08% |
|
| 2021/01/25 | 5 | 457.50 | 0 | 0.00 | 451.00 | 5 | 6,183 | 0.08% |
|
| 2021/01/22 | 22 | 459.00 | 0 | 0.00 | 457.50 | 22 | 6,156 | 0.36% |
|
| 2021/01/21 | 3 | 455.50 | 4 | 456.38 | 458.00 | -1 | 6,176 | -0.02% |
|
| 2021/01/20 | 5 | 452.60 | 14 | 456.71 | 446.00 | -9 | 6,149 | -0.15% |
|
| 2021/01/19 | 0 | 0.00 | 0.2 | 434.00 | 445.00 | -0.2 | 5,938 | 0.00% |
|
| 2021/01/18 | 2.1 | 424.18 | 1 | 421.00 | 424.50 | 1.1 | 5,865 | 0.02% |
|
| 2021/01/15 | 2 | 420.75 | 0 | 428.00 | 419.50 | 2 | 5,817 | 0.03% |
|
| 2021/01/14 | 2.2 | 432.52 | 1 | 455.00 | 424.00 | 1.2 | 5,717 | 0.02% |
|
| 2021/01/13 | 1 | 421.50 | 4 | 423.50 | 423.50 | -3 | 5,467 | -0.05% |
|
| 2021/01/12 | 0 | 0.00 | 2 | 391.00 | 385.00 | -2 | 5,281 | -0.04% |
|
| 2021/01/11 | 2 | 395.00 | 6 | 396.75 | 394.00 | -4 | 5,196 | -0.08% |
|
| 2021/01/08 | 5 | 357.07 | 1 | 359.00 | 363.00 | 4 | 4,960 | 0.08% |
|
| 2021/01/07 | 4 | 353.25 | 1 | 350.50 | 355.00 | 3 | 4,890 | 0.06% |
|
| 2021/01/06 | 2 | 379.00 | 0 | 381.50 | 371.00 | 2 | 4,831 | 0.04% |
|
| 2021/01/05 | 1 | 368.00 | 3 | 369.67 | 369.00 | -2 | 4,874 | -0.04% |
|
| 2021/01/04 | 7.6 | 366.50 | 7 | 355.81 | 364.50 | 0.6 | 5,050 | 0.01% |
|
| 2020/12/31 | 5 | 349.20 | 4 | 351.38 | 346.00 | 1 | 4,850 | 0.02% |
|
| 2020/12/29 | 1 | 348.50 | 1 | 348.00 | 345.50 | 0 | 4,815 | 0.00% |
|
| 2020/12/28 | 2 | 344.00 | 0 | 0.00 | 344.50 | 2 | 4,809 | 0.04% |
|
| 2020/12/25 | 2 | 343.00 | 0 | 0.00 | 344.00 | 2 | 4,793 | 0.04% |
|
| 2020/12/24 | 0 | 0.00 | 1 | 351.00 | 347.00 | -1 | 4,805 | -0.02% |
|
| 2020/12/23 | 0 | 0.00 | 1 | 342.00 | 348.50 | -1 | 4,814 | -0.02% |
|
| 2020/12/22 | 0 | 0.00 | 1 | 345.50 | 342.50 | -1 | 4,845 | -0.02% |
|
| 2020/12/18 | 0 | 0.00 | 1 | 344.00 | 343.00 | -1 | 4,866 | -0.02% |
|
| 2020/12/16 | 10 | 343.00 | 0 | 0.00 | 346.00 | 10 | 4,918 | 0.20% |
|
| 2020/12/14 | 0 | 0.00 | 2 | 352.25 | 337.50 | -2 | 4,897 | -0.04% |
|
| 2020/12/11 | 1 | 336.00 | 1 | 344.00 | 339.00 | 0 | 4,832 | 0.00% |
|
| 2020/12/10 | 2 | 351.25 | 0 | 0.00 | 350.00 | 2 | 4,778 | 0.04% |
|
| 2020/12/09 | 0 | 0.00 | 1 | 357.50 | 358.00 | -1 | 4,798 | -0.02% |
|
| 2020/12/07 | 4 | 345.00 | 4 | 346.00 | 340.00 | 0 | 4,827 | 0.00% |
|
| 2020/12/04 | 1 | 352.50 | 3 | 349.00 | 347.50 | -2 | 4,786 | -0.04% |
|
| 2020/12/03 | 0 | 346.00 | 0 | 0.00 | 350.00 | 0 | 4,756 | 0.00% |
|
| 2020/12/02 | 6 | 346.50 | 6 | 347.25 | 347.00 | 0 | 4,735 | 0.00% |
|
| 2020/11/26 | 1 | 334.00 | 1 | 331.50 | 331.50 | 0 | 4,699 | 0.00% |
|
| 2020/11/25 | 2 | 331.75 | 10 | 332.00 | 329.00 | -8 | 4,728 | -0.17% |
|
| 2020/11/24 | 6 | 337.08 | 11 | 335.68 | 337.00 | -5 | 4,750 | -0.11% |
|
| 2020/11/23 | 12 | 340.00 | 2 | 335.25 | 334.50 | 10 | 4,819 | 0.21% |
|
| 2020/11/20 | 2 | 337.25 | 2 | 338.00 | 338.00 | 0 | 4,863 | 0.00% |
|
| 2020/11/19 | 1 | 332.50 | 2 | 335.25 | 336.00 | -1 | 4,921 | -0.02% |
|
| 2020/11/18 | 0 | 0.00 | 1 | 330.00 | 334.50 | -1 | 4,929 | -0.02% |
|
| 2020/11/17 | 5 | 333.10 | 3 | 332.00 | 327.00 | 2 | 4,936 | 0.04% |
|
| 2020/11/16 | 3 | 330.50 | 7 | 331.43 | 332.00 | -4 | 5,054 | -0.08% |
|
| 2020/11/11 | 2 | 318.25 | 0 | 0.00 | 318.50 | 2 | 5,115 | 0.04% |
|
| 2020/11/10 | 0 | 0.00 | 1 | 314.00 | 315.00 | -1 | 5,088 | -0.02% |
|
| 2020/11/09 | 0 | 0.00 | 5 | 322.40 | 321.00 | -5 | 5,127 | -0.10% |
|
| 2020/11/06 | 1 | 319.00 | 2 | 316.00 | 314.00 | -1 | 5,152 | -0.02% |
|
| 2020/11/05 | 2 | 313.00 | 1 | 313.50 | 316.00 | 1 | 5,164 | 0.02% |
|
| 2020/11/04 | 2 | 305.75 | 0 | 0.00 | 310.00 | 2 | 5,164 | 0.04% |
|
| 2020/11/02 | 1 | 303.50 | 2 | 302.50 | 302.50 | -1 | 5,250 | -0.02% |
|
| 2020/10/30 | 2 | 311.00 | 1 | 308.50 | 311.00 | 1 | 5,242 | 0.02% |
|
| 2020/10/29 | 2 | 309.25 | 2 | 309.50 | 309.50 | 0 | 5,309 | 0.00% |
|
| 2020/10/28 | 1 | 315.00 | 11 | 314.91 | 319.50 | -10 | 5,415 | -0.18% |
|
| 2020/10/27 | 2 | 314.00 | 1 | 312.50 | 314.50 | 1 | 5,412 | 0.02% |
|
| 2020/10/26 | 1 | 311.50 | 0 | 0.00 | 310.50 | 1 | 5,480 | 0.02% |
|
| 2020/10/21 | 1 | 318.00 | 2 | 317.00 | 314.50 | -1 | 5,982 | -0.02% |
|
| 2020/10/20 | 2 | 315.50 | 2 | 316.00 | 315.50 | 0 | 6,028 | 0.00% |
|
| 2020/10/19 | 1 | 309.00 | 0 | 0.00 | 310.00 | 1 | 5,975 | 0.02% |
|
| 2020/10/16 | 6 | 313.00 | 6 | 315.50 | 309.00 | 0 | 5,999 | 0.00% |
|
| 2020/10/14 | 0 | 0.00 | 2 | 320.25 | 314.50 | -2 | 6,227 | -0.03% |
|
| 2020/10/13 | 2 | 315.50 | 5 | 316.00 | 317.50 | -3 | 6,344 | -0.05% |
|
| 2020/10/12 | 1 | 305.00 | 4 | 305.13 | 310.00 | -3 | 6,226 | -0.05% |
|
| 2020/10/06 | 2 | 293.00 | 0 | 0.00 | 288.50 | 2 | 6,195 | 0.03% |
|
| 2020/09/29 | 0 | 0.00 | 2 | 289.25 | 288.50 | -2 | 6,728 | -0.03% |
|
| 2020/09/28 | 0 | 0.00 | 10 | 282.50 | 284.00 | -10 | 6,934 | -0.14% |
|
| 2020/09/25 | 2 | 278.25 | 20 | 282.00 | 278.00 | -18 | 7,068 | -0.25% |
|
| 2020/09/24 | 1 | 287.00 | 1 | 288.00 | 287.00 | 0 | 7,096 | 0.00% |
|
| 2020/09/21 | 7 | 301.86 | 7 | 303.36 | 299.00 | 0 | 7,186 | 0.00% |
|
| 2020/09/17 | 5 | 302.00 | 5 | 303.50 | 299.50 | 0 | 7,280 | 0.00% |
|
| 2020/09/16 | 0 | 0.00 | 1 | 304.50 | 303.00 | -1 | 7,335 | -0.01% |
|
| 2020/09/14 | 0 | 0.00 | 1 | 300.50 | 297.00 | -1 | 7,570 | -0.01% |
|
| 2020/09/11 | 0 | 0.00 | 2 | 294.50 | 295.00 | -2 | 7,641 | -0.03% |
|
| 2020/09/07 | 3 | 291.33 | 1 | 289.00 | 285.50 | 2 | 8,049 | 0.02% |
|
| 2020/09/04 | 0 | 0.00 | 2 | 282.00 | 292.00 | -2 | 8,172 | -0.02% |
|
| 2020/08/31 | 3 | 286.00 | 0 | 0.00 | 286.00 | 3 | 8,586 | 0.03% |
|
| 2020/08/27 | 1 | 292.00 | 0 | 0.00 | 296.00 | 1 | 8,689 | 0.01% |
|
| 2020/08/26 | 1 | 289.50 | 21 | 286.19 | 290.50 | -20 | 8,739 | -0.23% |
|
| 2020/08/25 | 1 | 273.50 | 0 | 0.00 | 280.00 | 1 | 8,704 | 0.01% |
|
| 2020/08/24 | 0 | 0.00 | 1 | 267.00 | 275.00 | -1 | 8,806 | -0.01% |
|
| 2020/08/21 | 1 | 262.00 | 1 | 266.00 | 266.00 | 0 | 8,783 | 0.00% |
|
| 2020/08/20 | 8 | 260.63 | 2 | 261.75 | 260.00 | 6 | 8,803 | 0.07% |
|
| 2020/08/18 | 14 | 289.32 | 1 | 292.50 | 284.50 | 13 | 8,670 | 0.15% |
|
| 2020/08/17 | 4 | 300.50 | 0 | 0.00 | 300.50 | 4 | 8,682 | 0.05% |
|
| 2020/08/13 | 0 | 0.00 | 4 | 300.00 | 299.50 | -4 | 8,922 | -0.04% |
|
| 2020/08/12 | 4 | 291.06 | 7 | 300.43 | 303.00 | -3 | 9,009 | -0.03% |
|
| 2020/08/11 | 2 | 296.00 | 0 | 0.00 | 294.00 | 2 | 9,200 | 0.02% |
|
| 2020/08/10 | 2 | 296.00 | 2 | 297.25 | 298.00 | 0 | 9,239 | 0.00% |
|
| 2020/08/07 | 0 | 0.00 | 1 | 302.00 | 303.50 | -1 | 9,257 | -0.01% |
|
| 2020/08/06 | 2 | 302.25 | 10 | 302.25 | 302.50 | -8 | 9,324 | -0.09% |
|
| 2020/08/05 | 1 | 305.00 | 1 | 302.50 | 304.50 | 0 | 9,388 | 0.00% |
|
| 2020/08/04 | 3 | 304.67 | 0 | 0.00 | 302.00 | 3 | 9,594 | 0.03% |
|
| 2020/08/03 | 5 | 309.80 | 2 | 306.00 | 299.00 | 3 | 9,723 | 0.03% |
|
| 2020/07/31 | 12 | 317.50 | 10 | 319.00 | 317.00 | 2 | 9,641 | 0.02% |
|
| 2020/07/30 | 0 | 0.00 | 1 | 321.00 | 322.00 | -1 | 9,631 | -0.01% |
|
| 2020/07/29 | 5 | 322.90 | 2 | 327.25 | 318.50 | 3 | 9,633 | 0.03% |
|
| 2020/07/28 | 6 | 349.08 | 8 | 345.50 | 334.00 | -2 | 9,465 | -0.02% |
|
| 2020/07/27 | 2 | 328.75 | 1 | 328.00 | 339.00 | 1 | 9,463 | 0.01% |
|
| 2020/07/24 | 5 | 324.00 | 5 | 325.50 | 321.00 | 0 | 9,566 | 0.00% |
|
| 2020/07/21 | 1 | 328.00 | 3 | 328.17 | 330.50 | -2 | 9,809 | -0.02% |
|
| 2020/07/20 | 14 | 323.21 | 2 | 335.00 | 317.50 | 12 | 9,774 | 0.12% |
|
| 2020/07/17 | 1 | 325.50 | 8 | 326.56 | 331.00 | -7 | 9,753 | -0.07% |
|
| 2020/07/16 | 10 | 313.50 | 14 | 318.79 | 315.00 | -4 | 9,581 | -0.04% |
|
| 2020/07/15 | 2 | 316.75 | 2 | 317.75 | 311.50 | 0 | 9,571 | 0.00% |
|
| 2020/07/14 | 3 | 320.00 | 0 | 0.00 | 321.50 | 3 | 9,645 | 0.03% |
|
| 2020/07/13 | 16 | 318.38 | 1 | 319.50 | 319.00 | 15 | 9,632 | 0.16% |
|
| 2020/07/10 | 4 | 316.50 | 21 | 315.55 | 311.50 | -17 | 9,654 | -0.18% |
|
| 2020/07/09 | 1 | 331.00 | 2 | 329.25 | 326.00 | -1 | 9,583 | -0.01% |
|
| 2020/07/08 | 14 | 323.21 | 17 | 318.35 | 326.00 | -3 | 9,438 | -0.03% |
|
| 2020/07/07 | 12 | 309.33 | 3 | 311.13 | 306.00 | 9 | 9,258 | 0.10% |
|
| 2020/07/06 | 4 | 299.13 | 8 | 303.38 | 306.00 | -4 | 9,098 | -0.04% |
|
| 2020/07/03 | 11 | 294.68 | 0 | 0.00 | 293.00 | 11 | 9,016 | 0.12% |
|
| 2020/07/02 | 10 | 292.50 | 0 | 0.00 | 292.00 | 10 | 9,058 | 0.11% |
|
| 2020/07/01 | 24 | 293.35 | 5 | 293.20 | 292.50 | 19 | 9,165 | 0.21% |
|
| 2020/06/30 | 22 | 298.02 | 4 | 299.00 | 299.00 | 18 | 9,209 | 0.20% |
|
| 2020/06/29 | 0 | 0.00 | 20 | 295.00 | 291.00 | -20 | 9,242 | -0.22% |
|
| 2020/06/24 | 3 | 295.50 | 1 | 298.00 | 295.00 | 2 | 9,271 | 0.02% |
|
| 2020/06/23 | 1 | 299.00 | 0 | 0.00 | 299.00 | 1 | 9,363 | 0.01% |
|
| 2020/06/22 | 14 | 307.11 | 13 | 305.77 | 305.00 | 1 | 9,378 | 0.01% |
|
| 2020/06/19 | 1 | 295.00 | 1 | 295.00 | 297.00 | 0 | 9,436 | 0.00% |
|
| 2020/06/17 | 0 | 0.00 | 1 | 293.50 | 293.50 | -1 | 9,370 | -0.01% |
|
| 2020/06/16 | 2 | 292.75 | 3 | 296.00 | 296.50 | -1 | 9,445 | -0.01% |
|
| 2020/06/15 | 15 | 291.37 | 3 | 286.83 | 283.00 | 12 | 9,512 | 0.13% |
|
| 2020/06/12 | 4 | 289.13 | 0 | 0.00 | 289.00 | 4 | 9,518 | 0.04% |
|
| 2020/06/11 | 2 | 294.25 | 4 | 289.00 | 288.50 | -2 | 9,579 | -0.02% |
|
| 2020/06/10 | 7 | 292.43 | 9 | 291.33 | 294.50 | -2 | 9,617 | -0.02% |
|
| 2020/06/09 | 0 | 0.00 | 1 | 285.00 | 282.00 | -1 | 9,584 | -0.01% |
|
| 2020/06/08 | 3 | 282.00 | 2 | 284.75 | 282.00 | 1 | 9,739 | 0.01% |
|
| 2020/06/05 | 0 | 0.00 | 20 | 278.75 | 278.00 | -20 | 9,588 | -0.21% |
|
| 2020/06/04 | 12 | 275.88 | 2 | 276.00 | 278.00 | 10 | 9,615 | 0.10% |
|
| 2020/06/03 | 1 | 275.00 | 2 | 275.00 | 277.00 | -1 | 9,657 | -0.01% |
|
| 2020/06/02 | 0 | 0.00 | 1 | 271.00 | 272.50 | -1 | 9,590 | -0.01% |
|
| 2020/06/01 | 1 | 262.50 | 1 | 263.50 | 264.00 | 0 | 9,515 | 0.00% |
|
| 2020/05/28 | 1 | 247.50 | 0 | 0.00 | 247.00 | 1 | 9,314 | 0.01% |
|
| 2020/05/27 | 0 | 0.00 | 1 | 250.50 | 247.00 | -1 | 9,339 | -0.01% |
|
| 2020/05/26 | 0 | 247.00 | 0 | 0.00 | 244.00 | 0 | 9,312 | 0.00% |
|
| 2020/05/25 | 1 | 238.00 | 1 | 247.50 | 250.00 | 0 | 9,277 | 0.00% |
|
| 2020/05/22 | 3 | 241.50 | 0 | 0.00 | 239.50 | 3 | 9,252 | 0.03% |
|
| 2020/05/21 | 3 | 248.83 | 3 | 250.67 | 251.00 | 0 | 9,151 | 0.00% |
|
| 2020/05/20 | 11 | 245.05 | 1 | 248.00 | 246.00 | 10 | 9,136 | 0.11% |
|
| 2020/05/19 | 16 | 248.72 | 16 | 249.75 | 252.00 | 0 | 9,144 | 0.00% |
|
| 2020/05/18 | 2 | 256.25 | 11 | 249.36 | 248.00 | -9 | 9,138 | -0.10% |
|
| 2020/05/14 | 0 | 0.00 | 1 | 268.00 | 267.00 | -1 | 9,246 | -0.01% |
|
| 2020/05/12 | 2 | 275.25 | 4 | 273.63 | 274.50 | -2 | 9,597 | -0.02% |
|
| 2020/05/11 | 2 | 280.75 | 2 | 287.50 | 282.50 | 0 | 9,749 | 0.00% |
|
| 2020/05/08 | 2 | 281.25 | 4 | 278.25 | 281.50 | -2 | 9,658 | -0.02% |
|
| 2020/05/07 | 0 | 0.00 | 2 | 270.00 | 272.50 | -2 | 9,485 | -0.02% |
|
| 2020/05/06 | 1 | 266.50 | 2 | 262.75 | 262.50 | -1 | 9,424 | -0.01% |
|
| 2020/05/05 | 1 | 262.00 | 2 | 262.50 | 262.50 | -1 | 9,461 | -0.01% |
|
| 2020/05/04 | 2 | 263.50 | 3 | 263.50 | 264.00 | -1 | 9,599 | -0.01% |
|
| 2020/04/30 | 3 | 269.83 | 11 | 269.77 | 269.00 | -8 | 9,591 | -0.08% |
|
| 2020/04/29 | 14 | 259.21 | 4.1 | 260.20 | 261.50 | 9.9 | 9,507 | 0.10% |
|
| 2020/04/28 | 15.1 | 245.20 | 3 | 243.50 | 247.00 | 12.1 | 9,371 | 0.13% |
|
| 2020/04/27 | 12 | 251.88 | 1 | 252.00 | 251.50 | 11 | 9,332 | 0.12% |
|
| 2020/04/23 | 1 | 258.50 | 1 | 260.00 | 260.00 | 0 | 9,121 | 0.00% |
|
| 2020/04/22 | 4 | 256.63 | 1 | 258.50 | 259.00 | 3 | 9,150 | 0.03% |
|
| 2020/04/21 | 2 | 267.00 | 1 | 265.00 | 265.50 | 1 | 9,047 | 0.01% |
|
| 2020/04/20 | 3 | 274.17 | 1 | 272.50 | 274.00 | 2 | 9,040 | 0.02% |
|
| 2020/04/17 | 1 | 270.50 | 2 | 281.00 | 274.00 | -1 | 9,030 | -0.01% |
|
| 2020/04/15 | 2 | 274.50 | 0 | 0.00 | 272.00 | 2 | 8,998 | 0.02% |
|
| 2020/04/14 | 1 | 269.00 | 2 | 271.00 | 273.00 | -1 | 9,145 | -0.01% |
|
| 2020/04/10 | 1 | 268.00 | 3 | 270.50 | 268.50 | -2 | 9,301 | -0.02% |
|
| 2020/04/09 | 3 | 272.83 | 2 | 278.00 | 269.00 | 1 | 9,423 | 0.01% |
|
| 2020/04/08 | 1 | 281.00 | 2 | 280.50 | 275.00 | -1 | 9,461 | -0.01% |
|
| 2020/04/07 | 3.5 | 281.86 | 2 | 282.00 | 278.00 | 1.5 | 9,453 | 0.02% |
|
| 2020/04/06 | 3 | 266.50 | 5 | 271.80 | 278.00 | -2 | 9,400 | -0.02% |
|
| 2020/04/01 | 14 | 261.21 | 8 | 264.00 | 262.00 | 6 | 9,386 | 0.06% |
|
| 2020/03/31 | 1 | 264.00 | 3 | 263.50 | 263.50 | -2 | 9,358 | -0.02% |
|
| 2020/03/30 | 1 | 252.50 | 9 | 256.72 | 260.50 | -8 | 9,283 | -0.09% |
|
| 2020/03/27 | 4 | 257.63 | 4 | 258.38 | 254.50 | 0 | 9,259 | 0.00% |
|
| 2020/03/26 | 4 | 252.25 | 5 | 253.90 | 256.00 | -1 | 9,139 | -0.01% |
|
| 2020/03/25 | 6 | 257.67 | 40 | 255.43 | 256.50 | -34 | 9,217 | -0.37% |
|
| 2020/03/24 | 2 | 234.75 | 2 | 240.50 | 242.50 | 0 | 9,130 | 0.00% |
|
| 2020/03/23 | 5 | 214.30 | 5 | 218.11 | 222.50 | 0 | 9,079 | 0.00% |
|
| 2020/03/20 | 8 | 212.88 | 4 | 213.50 | 215.00 | 4 | 9,071 | 0.04% |
|
| 2020/03/19 | 6 | 203.25 | 7 | 202.21 | 195.50 | -1 | 8,953 | -0.01% |
|
| 2020/03/18 | 3 | 220.50 | 4 | 220.10 | 217.00 | -1 | 8,882 | -0.01% |
|
| 2020/03/17 | 33 | 228.85 | 4 | 226.38 | 219.00 | 29 | 8,936 | 0.32% |
|
| 2020/03/16 | 33 | 244.85 | 33 | 243.33 | 236.00 | 0 | 8,824 | 0.00% |
|
| 2020/03/13 | 4 | 229.38 | 3 | 238.50 | 249.50 | 1 | 8,770 | 0.01% |
|
| 2020/03/12 | 5 | 240.80 | 42 | 238.05 | 238.00 | -37 | 8,578 | -0.43% |
|
| 2020/03/11 | 0 | 0.00 | 2 | 271.50 | 264.00 | -2 | 8,451 | -0.02% |
|
| 2020/03/10 | 9 | 270.06 | 2 | 268.50 | 273.50 | 7 | 8,562 | 0.08% |
|
| 2020/03/09 | 2 | 275.50 | 2 | 277.75 | 274.50 | 0 | 8,710 | 0.00% |
|
| 2020/03/06 | 5 | 288.50 | 0 | 0.00 | 288.50 | 5 | 8,735 | 0.06% |
|
| 2020/03/05 | 0 | 0.00 | 16 | 286.94 | 290.00 | -16 | 8,898 | -0.18% |
|
| 2020/03/04 | 2 | 278.00 | 7 | 278.07 | 279.50 | -5 | 8,940 | -0.06% |
|
| 2020/03/03 | 3 | 279.00 | 3 | 280.17 | 277.50 | 0 | 8,979 | 0.00% |
|
| 2020/03/02 | 16 | 269.72 | 0 | 0.00 | 272.50 | 16 | 8,958 | 0.18% |
|
| 2020/02/27 | 2 | 276.00 | 1 | 275.00 | 273.50 | 1 | 8,954 | 0.01% |
|
| 2020/02/26 | 1 | 284.00 | 4 | 282.13 | 284.00 | -3 | 8,910 | -0.03% |
|
| 2020/02/25 | 12 | 284.63 | 3 | 286.50 | 286.50 | 9 | 8,915 | 0.10% |
|
| 2020/02/24 | 3 | 282.00 | 3 | 277.00 | 285.50 | 0 | 8,919 | 0.00% |
|
| 2020/02/21 | 1 | 289.00 | 6 | 283.33 | 283.00 | -5 | 8,925 | -0.06% |
|
| 2020/02/20 | 5 | 285.60 | 14 | 287.04 | 289.50 | -9 | 8,875 | -0.10% |
|
| 2020/02/19 | 17 | 281.53 | 1 | 280.50 | 280.50 | 16 | 8,745 | 0.18% |
|
| 2020/02/18 | 29 | 285.40 | 12 | 285.46 | 280.00 | 17 | 8,692 | 0.20% |
|
| 2020/02/17 | 11 | 294.32 | 0 | 0.00 | 291.00 | 11 | 8,523 | 0.13% |
|
| 2020/02/14 | 10 | 307.85 | 6 | 309.00 | 307.00 | 4 | 8,304 | 0.05% |
|
| 2020/02/13 | 3 | 318.33 | 2 | 318.75 | 315.50 | 1 | 8,115 | 0.01% |
|
| 2020/02/12 | 3 | 309.83 | 4 | 310.13 | 316.00 | -1 | 7,839 | -0.01% |
|
| 2020/02/11 | 1 | 294.50 | 1 | 302.00 | 302.00 | 0 | 7,658 | 0.00% |
|
| 2020/02/10 | 2 | 289.25 | 1 | 290.50 | 290.50 | 1 | 7,652 | 0.01% |
|
| 2020/02/07 | 5 | 296.40 | 2 | 292.75 | 293.50 | 3 | 7,716 | 0.04% |
|
| 2020/02/06 | 2 | 294.50 | 2 | 294.00 | 295.00 | 0 | 7,813 | 0.00% |
|
| 2020/02/05 | 1 | 282.00 | 12 | 290.17 | 292.50 | -11 | 7,736 | -0.14% |
|
| 2020/02/03 | 3 | 272.67 | 0 | 0.00 | 270.50 | 3 | 7,671 | 0.04% |
|
| 2020/01/31 | 1 | 278.00 | 1 | 281.50 | 282.00 | 0 | 7,660 | 0.00% |
|
| 2020/01/30 | 9 | 273.06 | 10 | 273.50 | 275.50 | -1 | 7,732 | -0.01% |
|
| 2020/01/20 | 3 | 287.00 | 3 | 285.00 | 286.00 | 0 | 7,977 | 0.00% |
|
| 2020/01/17 | 4 | 286.50 | 6 | 284.08 | 285.50 | -2 | 8,044 | -0.02% |
|
| 2020/01/16 | 2 | 281.00 | 0 | 0.00 | 284.50 | 2 | 8,130 | 0.02% |
|
| 2020/01/15 | 1 | 288.00 | 2 | 290.75 | 288.00 | -1 | 8,123 | -0.01% |
|
| 2020/01/14 | 2 | 289.50 | 5 | 287.70 | 288.00 | -3 | 8,121 | -0.04% |
|
| 2020/01/13 | 0 | 0.00 | 1 | 284.00 | 285.00 | -1 | 8,103 | -0.01% |
|
| 2020/01/10 | 1.2 | 283.83 | 0 | 0.00 | 286.50 | 1.2 | 8,123 | 0.01% |
|
| 2020/01/09 | 3 | 282.50 | 2 | 281.25 | 284.50 | 1 | 8,179 | 0.01% |
|
| 2020/01/08 | 3 | 278.50 | 1 | 275.00 | 275.00 | 2 | 8,426 | 0.02% |
|
| 2020/01/07 | 3 | 287.33 | 0 | 0.00 | 288.00 | 3 | 8,359 | 0.04% |
|
| 2020/01/06 | 3 | 286.67 | 0 | 0.00 | 285.00 | 3 | 8,408 | 0.04% |
|
| 2020/01/03 | 7 | 305.57 | 6 | 298.00 | 295.00 | 1 | 8,387 | 0.01% |
|
| 2020/01/02 | 1 | 303.50 | 5 | 303.80 | 305.00 | -4 | 8,316 | -0.05% |
|
| 2019/12/30 | 1 | 300.00 | 1 | 297.50 | 297.50 | 0 | 8,278 | 0.00% |
|
| 2019/12/27 | 2 | 303.50 | 1 | 304.00 | 298.50 | 1 | 8,317 | 0.01% |
|
| 2019/12/26 | 3 | 299.00 | 9 | 299.33 | 300.00 | -6 | 8,232 | -0.07% |
|
| 2019/12/25 | 1.2 | 294.83 | 0 | 0.00 | 295.00 | 1.2 | 8,188 | 0.01% |
|
| 2019/12/23 | 1 | 286.50 | 0 | 0.00 | 288.00 | 1 | 8,281 | 0.01% |
|
| 2019/12/20 | 6 | 287.50 | 0 | 0.00 | 283.00 | 6 | 8,319 | 0.07% |
|
| 2019/12/19 | 2 | 293.00 | 2 | 294.00 | 291.50 | 0 | 8,349 | 0.00% |
|
| 2019/12/18 | 0 | 0.00 | 14 | 299.79 | 301.00 | -14 | 8,266 | -0.17% |
|
| 2019/12/17 | 26 | 302.79 | 21 | 301.98 | 300.50 | 5 | 8,325 | 0.06% |
|
| 2019/12/16 | 16 | 296.63 | 5 | 295.50 | 295.50 | 11 | 8,315 | 0.13% |
|
| 2019/12/13 | 3 | 297.00 | 0 | 0.00 | 296.00 | 3 | 8,740 | 0.03% |
|
| 2019/12/12 | 1 | 296.50 | 36 | 296.24 | 298.00 | -35 | 8,808 | -0.40% |
|
| 2019/12/11 | 5 | 286.50 | 5 | 288.00 | 286.00 | 0 | 8,621 | 0.00% |
|
| 2019/12/10 | 7 | 284.21 | 3 | 285.00 | 285.00 | 4 | 8,648 | 0.05% |
|
| 2019/12/09 | 3 | 295.00 | 2 | 294.25 | 294.50 | 1 | 8,555 | 0.01% |
|
| 2019/12/06 | 8 | 290.63 | 9 | 291.67 | 290.00 | -1 | 8,608 | -0.01% |
|
| 2019/12/05 | 3 | 287.83 | 5 | 290.70 | 292.00 | -2 | 8,593 | -0.02% |
|
| 2019/12/04 | 15 | 284.27 | 10 | 285.10 | 282.00 | 5 | 8,496 | 0.06% |
|
| 2019/12/03 | 3 | 294.00 | 3 | 294.33 | 291.00 | 0 | 8,496 | 0.00% |
|
| 2019/12/02 | 8 | 297.00 | 8 | 295.44 | 298.00 | 0 | 8,433 | 0.00% |
|
| 2019/11/29 | 5 | 299.90 | 4 | 301.63 | 302.50 | 1 | 8,333 | 0.01% |
|
| 2019/11/28 | 19 | 306.92 | 1 | 309.00 | 306.00 | 18 | 8,233 | 0.22% |
|
| 2019/11/27 | 20 | 314.00 | 2 | 315.75 | 315.00 | 18 | 8,196 | 0.22% |
|
| 2019/11/26 | 1 | 309.00 | 1 | 314.50 | 311.50 | 0 | 8,258 | 0.00% |
|
| 2019/11/25 | 6 | 307.75 | 5 | 308.00 | 306.50 | 1 | 8,364 | 0.01% |
|
| 2019/11/22 | 1 | 304.00 | 5 | 305.50 | 305.50 | -4 | 8,450 | -0.05% |
|
| 2019/11/20 | 2 | 309.50 | 1 | 310.50 | 308.50 | 1 | 8,492 | 0.01% |
|
| 2019/11/18 | 2 | 323.00 | 3 | 324.33 | 324.00 | -1 | 8,600 | -0.01% |
|
| 2019/11/15 | 4 | 323.63 | 3 | 321.67 | 321.00 | 1 | 8,751 | 0.01% |
|
| 2019/11/14 | 2 | 314.00 | 2 | 315.50 | 318.00 | 0 | 8,767 | 0.00% |
|
| 2019/11/13 | 1 | 315.00 | 0 | 0.00 | 316.00 | 1 | 8,857 | 0.01% |
|
| 2019/11/12 | 0 | 0.00 | 2 | 308.50 | 310.00 | -2 | 8,971 | -0.02% |
|
| 2019/11/11 | 1 | 305.00 | 2 | 305.25 | 305.00 | -1 | 9,139 | -0.01% |
|
| 2019/11/08 | 12 | 310.71 | 10 | 307.90 | 312.50 | 2 | 9,242 | 0.02% |
|
| 2019/11/07 | 4 | 314.50 | 5 | 315.90 | 307.00 | -1 | 9,307 | -0.01% |
|
| 2019/11/06 | 11 | 324.55 | 9 | 329.39 | 323.00 | 2 | 9,373 | 0.02% |
|
| 2019/11/05 | 6 | 332.75 | 10 | 334.70 | 335.50 | -4 | 9,407 | -0.04% |
|
| 2019/11/04 | 8 | 323.88 | 9 | 327.06 | 323.50 | -1 | 9,536 | -0.01% |
|
| 2019/11/01 | 12 | 319.96 | 8 | 319.25 | 324.50 | 4 | 9,647 | 0.04% |
|
| 2019/10/30 | 2 | 330.50 | 2 | 332.25 | 333.00 | 0 | 9,822 | 0.00% |
|
| 2019/10/29 | 7 | 334.29 | 1 | 332.00 | 330.00 | 6 | 9,969 | 0.06% |
|
| 2019/10/28 | 1 | 335.00 | 7 | 338.00 | 343.50 | -6 | 10,054 | -0.06% |
|
| 2019/10/25 | 3 | 320.50 | 5 | 317.50 | 315.00 | -2 | 9,834 | -0.02% |
|
| 2019/10/24 | 9 | 317.56 | 13 | 317.16 | 320.00 | -4 | 9,891 | -0.04% |
|
| 2019/10/23 | 4 | 310.25 | 4 | 312.00 | 313.00 | 0 | 9,982 | 0.00% |
|
| 2019/10/22 | 3 | 307.83 | 4 | 306.75 | 305.50 | -1 | 10,155 | -0.01% |
|
| 2019/10/21 | 2 | 305.00 | 1 | 304.48 | 302.50 | 1 | 10,384 | 0.01% |
|
| 2019/10/18 | 4.7 | 311.15 | 5 | 309.70 | 307.00 | -0.3 | 10,715 | 0.00% |
|
| 2019/10/17 | 3 | 309.50 | 0 | 0.00 | 314.50 | 3 | 10,907 | 0.03% |
|
| 2019/10/16 | 15 | 307.63 | 37 | 305.26 | 306.00 | -22 | 10,850 | -0.20% |
|
| 2019/10/15 | 10 | 302.00 | 11 | 295.68 | 299.00 | -1 | 10,647 | -0.01% |
|
| 2019/10/14 | 6 | 294.58 | 13 | 294.61 | 294.00 | -7 | 10,584 | -0.07% |
|
| 2019/10/09 | 5 | 289.00 | 5 | 290.70 | 284.50 | 0 | 10,522 | 0.00% |
|
| 2019/10/08 | 9 | 286.56 | 11 | 290.00 | 285.00 | -2 | 10,511 | -0.02% |
|
| 2019/10/07 | 2 | 287.00 | 2 | 289.01 | 290.50 | 0 | 10,610 | 0.00% |
|
| 2019/10/04 | 8 | 285.31 | 9 | 288.17 | 284.00 | -1 | 10,666 | -0.01% |
|
| 2019/10/03 | 5 | 283.60 | 18 | 283.03 | 287.00 | -13 | 10,718 | -0.12% |
|
| 2019/10/02 | 4 | 280.50 | 2 | 282.50 | 282.00 | 2 | 10,728 | 0.02% |
|
| 2019/10/01 | 1 | 280.00 | 1 | 279.00 | 279.00 | 0 | 10,883 | 0.00% |
|
| 2019/09/27 | 3 | 277.50 | 3 | 278.33 | 278.50 | 0 | 11,085 | 0.00% |
|
| 2019/09/26 | 9 | 285.56 | 6 | 292.33 | 284.00 | 3 | 11,160 | 0.03% |
|
| 2019/09/25 | 3 | 287.00 | 2 | 286.75 | 289.00 | 1 | 11,294 | 0.01% |
|
| 2019/09/24 | 6 | 291.00 | 7 | 287.64 | 285.00 | -1 | 11,350 | -0.01% |
|
| 2019/09/23 | 1 | 291.00 | 1 | 292.50 | 292.50 | 0 | 11,256 | 0.00% |
|
| 2019/09/20 | 2 | 289.75 | 1 | 291.49 | 291.50 | 1 | 11,284 | 0.01% |
|
| 2019/09/19 | 9 | 289.94 | 7 | 290.64 | 289.50 | 2 | 11,245 | 0.02% |
|
| 2019/09/18 | 6 | 288.25 | 19 | 286.79 | 290.50 | -13 | 11,228 | -0.12% |
|
| 2019/09/17 | 2 | 271.25 | 3 | 271.00 | 274.00 | -1 | 10,850 | -0.01% |
|
| 2019/09/16 | 1 | 263.00 | 1 | 264.00 | 264.00 | 0 | 10,820 | 0.00% |
|
| 2019/09/12 | 7 | 266.21 | 6 | 267.58 | 265.50 | 1 | 10,913 | 0.01% |
|
| 2019/09/11 | 3 | 259.83 | 4 | 262.25 | 265.00 | -1 | 11,178 | -0.01% |
|
| 2019/09/10 | 2 | 258.75 | 2 | 257.75 | 257.50 | 0 | 11,418 | 0.00% |
|
| 2019/09/09 | 4 | 267.38 | 1 | 264.00 | 264.50 | 3 | 11,531 | 0.03% |
|
| 2019/09/06 | 1 | 272.00 | 3 | 265.83 | 266.00 | -2 | 11,785 | -0.02% |
|
| 2019/09/05 | 14 | 270.86 | 20 | 274.78 | 269.00 | -6 | 11,818 | -0.05% |
|
| 2019/09/04 | 3 | 266.33 | 5 | 267.40 | 269.50 | -2 | 11,793 | -0.02% |
|
| 2019/09/03 | 4 | 268.50 | 1 | 262.00 | 262.00 | 3 | 11,966 | 0.03% |
|
| 2019/09/02 | 2 | 259.50 | 1 | 261.00 | 262.00 | 1 | 12,073 | 0.01% |
|
| 2019/08/30 | 1 | 262.00 | 2 | 262.00 | 260.50 | -1 | 12,209 | -0.01% |
|
| 2019/08/29 | 1 | 255.00 | 1 | 259.00 | 259.00 | 0 | 12,400 | 0.00% |
|
| 2019/08/28 | 2 | 251.75 | 1 | 255.00 | 253.00 | 1 | 12,711 | 0.01% |
|
| 2019/08/27 | 13 | 263.42 | 12 | 266.21 | 259.00 | 1 | 12,796 | 0.01% |
|
| 2019/08/26 | 7 | 262.29 | 1 | 264.50 | 264.50 | 6 | 12,990 | 0.05% |
|
| 2019/08/23 | 1 | 266.50 | 3 | 266.83 | 269.00 | -2 | 13,110 | -0.02% |
|
| 2019/08/22 | 20 | 269.08 | 10 | 273.15 | 266.00 | 10 | 13,276 | 0.08% |
|
| 2019/08/21 | 2 | 270.00 | 4 | 272.25 | 274.50 | -2 | 13,266 | -0.02% |
|
| 2019/08/20 | 15 | 273.23 | 14 | 272.50 | 268.50 | 1 | 13,378 | 0.01% |
|
| 2019/08/19 | 2 | 269.00 | 4 | 269.25 | 270.00 | -2 | 13,476 | -0.01% |
|
| 2019/08/16 | 5 | 263.20 | 1 | 264.00 | 262.50 | 4 | 13,655 | 0.03% |
|
| 2019/08/15 | 4 | 260.13 | 4 | 259.00 | 259.50 | 0 | 14,022 | 0.00% |
|
| 2019/08/14 | 4 | 270.63 | 2 | 267.75 | 265.50 | 2 | 14,290 | 0.01% |
|
| 2019/08/13 | 9 | 265.89 | 11 | 262.68 | 260.50 | -2 | 14,414 | -0.01% |
|
| 2019/08/12 | 28 | 268.91 | 9 | 273.67 | 265.50 | 19 | 14,829 | 0.13% |
|
| 2019/08/08 | 3 | 270.33 | 6 | 271.67 | 274.00 | -3 | 14,978 | -0.02% |
|
| 2019/08/07 | 7 | 263.36 | 9 | 265.83 | 262.00 | -2 | 14,928 | -0.01% |
|
| 2019/08/06 | 13 | 253.65 | 14 | 254.93 | 263.50 | -1 | 14,924 | -0.01% |
|
| 2019/08/05 | 3 | 254.17 | 1 | 250.00 | 250.00 | 2 | 14,769 | 0.01% |
|
| 2019/08/02 | 10 | 254.65 | 2 | 251.00 | 251.00 | 8 | 14,735 | 0.05% |
|
| 2019/08/01 | 15 | 268.47 | 7 | 267.79 | 268.00 | 8 | 14,604 | 0.05% |
|
| 2019/07/31 | 3 | 268.33 | 2 | 267.75 | 268.00 | 1 | 14,598 | 0.01% |
|
| 2019/07/30 | 2 | 266.50 | 22 | 264.77 | 272.00 | -20 | 14,394 | -0.14% |
|
| 2019/07/29 | 7 | 272.43 | 4 | 272.00 | 266.00 | 3 | 14,304 | 0.02% |
|
| 2019/07/26 | 1 | 268.00 | 2 | 269.75 | 275.00 | -1 | 14,248 | -0.01% |
|
| 2019/07/25 | 19.7 | 273.16 | 8 | 276.31 | 272.50 | 11.7 | 14,173 | 0.08% |
|
| 2019/07/24 | 5 | 270.00 | 4 | 272.25 | 276.00 | 1 | 14,131 | 0.01% |
|
| 2019/07/23 | 10 | 264.50 | 6 | 262.67 | 262.50 | 4 | 14,172 | 0.03% |
|
| 2019/07/22 | 13 | 255.69 | 47 | 241.92 | 260.00 | -34 | 14,277 | -0.24% |
|
| 2019/07/19 | 7 | 235.43 | 11 | 235.73 | 236.50 | -4 | 13,962 | -0.03% |
|
| 2019/07/18 | 3 | 224.00 | 2 | 226.50 | 227.00 | 1 | 13,819 | 0.01% |
|
| 2019/07/17 | 13 | 227.69 | 9 | 226.61 | 227.00 | 4 | 13,893 | 0.03% |
|
| 2019/07/16 | 3 | 223.00 | 5 | 223.60 | 224.00 | -2 | 13,923 | -0.01% |
|
| 2019/07/15 | 8 | 222.75 | 4 | 221.88 | 221.50 | 4 | 14,157 | 0.03% |
|
| 2019/07/12 | 2 | 220.75 | 6 | 219.92 | 220.00 | -4 | 14,556 | -0.03% |
|
| 2019/07/11 | 7 | 227.14 | 5 | 227.40 | 223.50 | 2 | 14,620 | 0.01% |
|
| 2019/07/10 | 1 | 221.50 | 3 | 220.67 | 222.00 | -2 | 14,533 | -0.01% |
|
| 2019/07/09 | 5 | 219.70 | 4 | 220.00 | 222.00 | 1 | 14,529 | 0.01% |
|
| 2019/07/08 | 2.4 | 214.00 | 4 | 213.63 | 218.00 | -1.6 | 14,503 | -0.01% |
|
| 2019/07/05 | 6 | 218.33 | 7 | 218.71 | 216.50 | -1 | 14,567 | -0.01% |
|
| 2019/07/04 | 3 | 222.83 | 6 | 224.92 | 221.00 | -3 | 14,438 | -0.02% |
|
| 2019/07/03 | 2 | 213.50 | 5 | 213.80 | 217.00 | -3 | 14,300 | -0.02% |
|
| 2019/07/02 | 10 | 216.80 | 9 | 216.39 | 218.00 | 1 | 14,320 | 0.01% |
|
| 2019/07/01 | 2 | 210.00 | 6 | 212.50 | 213.00 | -4 | 14,185 | -0.03% |
|
| 2019/06/28 | 2 | 201.50 | 1 | 199.00 | 199.00 | 1 | 14,232 | 0.01% |
|
| 2019/06/27 | 3 | 200.33 | 0 | 0.00 | 197.00 | 3 | 14,323 | 0.02% |
|
| 2019/06/26 | 3 | 201.00 | 3 | 198.17 | 195.50 | 0 | 14,513 | 0.00% |
|
| 2019/06/25 | 3 | 199.50 | 0 | 0.00 | 198.50 | 3 | 14,654 | 0.02% |
|
| 2019/06/24 | 33 | 196.00 | 2 | 196.75 | 198.50 | 31 | 14,845 | 0.21% |
|
| 2019/06/21 | 2 | 203.75 | 38 | 201.99 | 197.00 | -36 | 14,913 | -0.24% |
|
| 2019/06/20 | 6 | 200.33 | 5 | 200.20 | 200.50 | 1 | 14,858 | 0.01% |
|
| 2019/06/19 | 24 | 197.42 | 19 | 195.95 | 200.00 | 5 | 14,992 | 0.03% |
|
| 2019/06/18 | 12 | 186.92 | 15 | 185.53 | 187.50 | -3 | 14,709 | -0.02% |
|
| 2019/06/17 | 8 | 178.13 | 2 | 181.00 | 183.50 | 6 | 14,636 | 0.04% |
|
| 2019/06/14 | 16 | 183.72 | 15 | 183.83 | 176.50 | 1 | 14,765 | 0.01% |
|
| 2019/06/13 | 3 | 187.67 | 1 | 188.50 | 188.50 | 2 | 14,969 | 0.01% |
|
| 2019/06/12 | 10 | 186.95 | 14 | 186.11 | 187.00 | -4 | 15,425 | -0.03% |
|
| 2019/06/11 | 9 | 186.50 | 12 | 183.29 | 187.00 | -3 | 15,519 | -0.02% |
|
| 2019/06/10 | 12 | 178.54 | 13 | 177.46 | 180.50 | -1 | 15,322 | -0.01% |
|
| 2019/06/06 | 4 | 171.38 | 4 | 171.38 | 169.50 | 0 | 15,190 | 0.00% |
|
| 2019/06/05 | 6 | 181.75 | 6 | 179.00 | 175.50 | 0 | 15,103 | 0.00% |
|
| 2019/06/04 | 13 | 179.69 | 5 | 179.90 | 178.00 | 8 | 15,102 | 0.05% |
|
| 2019/06/03 | 5 | 174.80 | 3 | 175.00 | 176.00 | 2 | 14,898 | 0.01% |
|
| 2019/05/31 | 2 | 168.25 | 4 | 174.25 | 174.50 | -2 | 14,748 | -0.01% |
|
| 2019/05/30 | 2 | 166.00 | 12 | 165.21 | 164.50 | -10 | 14,567 | -0.07% |
|
| 2019/05/29 | 5 | 156.90 | 6 | 159.58 | 163.50 | -1 | 14,555 | -0.01% |
|
| 2019/05/28 | 1 | 160.00 | 11 | 159.91 | 159.00 | -10 | 14,412 | -0.07% |
|
| 2019/05/27 | 13 | 158.27 | 12 | 159.75 | 157.50 | 1 | 14,533 | 0.01% |
|
| 2019/05/24 | 16 | 162.00 | 15 | 166.53 | 160.50 | 1 | 14,667 | 0.01% |
|
| 2019/05/23 | 7 | 163.57 | 7 | 161.71 | 167.00 | 0 | 14,503 | 0.00% |
|
| 2019/05/22 | 25 | 166.62 | 25 | 165.68 | 163.50 | 0 | 14,386 | 0.00% |
|
| 2019/05/21 | 10 | 158.80 | 9 | 158.56 | 160.00 | 1 | 14,157 | 0.01% |
|
| 2019/05/20 | 9 | 164.83 | 15 | 165.83 | 168.50 | -6 | 14,024 | -0.04% |
|
| 2019/05/17 | 22 | 172.48 | 8 | 172.63 | 165.00 | 14 | 13,853 | 0.10% |
|
| 2019/05/16 | 9.1 | 187.77 | 4 | 189.63 | 181.00 | 5.1 | 13,720 | 0.04% |
|
| 2019/05/15 | 4 | 199.38 | 8 | 199.44 | 200.50 | -4 | 13,730 | -0.03% |
|
| 2019/05/14 | 3 | 190.83 | 2 | 192.50 | 194.00 | 1 | 13,889 | 0.01% |
|
| 2019/05/13 | 9 | 194.44 | 8 | 203.06 | 193.00 | 1 | 14,082 | 0.01% |
|
| 2019/05/10 | 3 | 203.67 | 4 | 200.88 | 204.50 | -1 | 14,213 | -0.01% |
|
| 2019/05/09 | 4 | 200.88 | 0 | 0.00 | 200.00 | 4 | 14,204 | 0.03% |
|
| 2019/05/08 | 5 | 206.30 | 7 | 207.57 | 206.00 | -2 | 14,171 | -0.01% |
|
| 2019/05/07 | 3.2 | 204.38 | 5 | 204.40 | 203.50 | -1.8 | 14,258 | -0.01% |
|
| 2019/05/06 | 7 | 201.29 | 5 | 202.30 | 201.00 | 2 | 14,669 | 0.01% |
|
| 2019/05/03 | 1 | 213.00 | 1 | 207.50 | 213.00 | 0 | 14,718 | 0.00% |
|
| 2019/05/02 | 4 | 207.00 | 3 | 207.17 | 208.00 | 1 | 14,752 | 0.01% |
|
| 2019/04/30 | 2 | 202.50 | 4 | 203.25 | 207.00 | -2 | 14,893 | -0.01% |
|
| 2019/04/29 | 5 | 197.80 | 4 | 198.38 | 204.00 | 1 | 15,028 | 0.01% |
|
| 2019/04/26 | 5 | 209.89 | 2 | 210.00 | 207.00 | 3 | 14,775 | 0.02% |
|
| 2019/04/25 | 3 | 227.17 | 3 | 227.67 | 229.50 | 0 | 14,433 | 0.00% |
|
| 2019/04/24 | 1 | 225.50 | 1 | 228.00 | 227.00 | 0 | 14,532 | 0.00% |
|
| 2019/04/23 | 7 | 228.71 | 8 | 226.19 | 229.50 | -1 | 14,473 | -0.01% |
|
| 2019/04/22 | 2 | 221.50 | 1 | 222.00 | 225.50 | 1 | 14,383 | 0.01% |
|
| 2019/04/19 | 16 | 223.56 | 14 | 227.57 | 220.00 | 2 | 14,337 | 0.01% |
|
| 2019/04/18 | 10 | 233.70 | 14 | 232.57 | 229.00 | -4 | 14,102 | -0.03% |
|
| 2019/04/17 | 5 | 218.80 | 7 | 218.50 | 219.00 | -2 | 13,675 | -0.01% |
|
| 2019/04/16 | 8 | 213.31 | 8 | 215.13 | 213.00 | 0 | 13,623 | 0.00% |
|
| 2019/04/15 | 1 | 211.00 | 1 | 212.50 | 213.00 | 0 | 13,594 | 0.00% |
|
| 2019/04/12 | 1 | 205.00 | 0 | 0.00 | 205.00 | 1 | 13,628 | 0.01% |
|
| 2019/04/11 | 10 | 215.70 | 8 | 217.13 | 211.00 | 2 | 13,675 | 0.01% |
|
| 2019/04/10 | 6 | 214.50 | 2 | 215.50 | 212.00 | 4 | 13,565 | 0.03% |
|
| 2019/04/09 | 8 | 214.88 | 2 | 213.25 | 211.00 | 6 | 13,622 | 0.04% |
|
| 2019/04/08 | 14 | 213.75 | 5 | 214.90 | 219.50 | 9 | 13,591 | 0.07% |
|
| 2019/04/03 | 3 | 204.83 | 1 | 204.50 | 205.00 | 2 | 13,535 | 0.01% |
|
| 2019/04/02 | 3 | 210.67 | 3 | 211.83 | 207.50 | 0 | 13,598 | 0.00% |
|
| 2019/04/01 | 17 | 213.15 | 7 | 218.57 | 211.00 | 10 | 13,493 | 0.07% |
|
| 2019/03/29 | 9 | 217.50 | 15 | 215.20 | 217.50 | -6 | 13,295 | -0.05% |
|
| 2019/03/28 | 5 | 208.80 | 6 | 209.83 | 211.50 | -1 | 13,237 | -0.01% |
|
| 2019/03/27 | 11 | 206.05 | 14 | 208.39 | 204.00 | -3 | 13,144 | -0.02% |
|
| 2019/03/26 | 6 | 202.00 | 4 | 201.88 | 205.00 | 2 | 12,973 | 0.02% |
|
| 2019/03/25 | 2 | 194.00 | 0 | 0.00 | 194.00 | 2 | 13,026 | 0.02% |
|
| 2019/03/22 | 18 | 207.86 | 6 | 204.92 | 200.50 | 12 | 13,000 | 0.09% |
|
| 2019/03/21 | 1 | 198.00 | 4 | 200.25 | 199.50 | -3 | 12,818 | -0.02% |
|
| 2019/03/20 | 7 | 198.86 | 5 | 199.70 | 199.50 | 2 | 12,832 | 0.02% |
|
| 2019/03/19 | 7 | 203.50 | 9 | 199.44 | 204.50 | -2 | 12,748 | -0.02% |
|
| 2019/03/18 | 12 | 200.63 | 9 | 201.50 | 197.50 | 3 | 12,509 | 0.02% |
|
| 2019/03/15 | 9 | 191.72 | 36 | 187.39 | 192.50 | -27 | 12,094 | -0.22% |
|
| 2019/03/14 | 2 | 175.00 | 9 | 171.28 | 175.00 | -7 | 11,692 | -0.06% |
|
| 2019/03/13 | 3 | 164.17 | 3 | 164.00 | 164.50 | 0 | 11,596 | 0.00% |
|
| 2019/03/12 | 5 | 164.60 | 2 | 162.00 | 162.00 | 3 | 11,693 | 0.03% |
|
| 2019/03/11 | 2 | 163.00 | 1 | 161.00 | 161.00 | 1 | 11,801 | 0.01% |
|
| 2019/03/08 | 2 | 159.75 | 1 | 163.00 | 162.50 | 1 | 12,010 | 0.01% |
|
| 2019/03/07 | 3 | 162.66 | 0 | 0.00 | 160.00 | 3 | 12,103 | 0.02% |
|
| 2019/03/05 | 12 | 175.79 | 5 | 175.70 | 173.00 | 7 | 12,181 | 0.06% |
|
| 2019/03/04 | 15 | 179.17 | 4 | 179.25 | 180.00 | 11 | 12,413 | 0.09% |
|
| 2019/02/27 | 2 | 172.00 | 1 | 177.00 | 175.00 | 1 | 12,395 | 0.01% |
|
| 2019/02/26 | 10 | 176.30 | 14.1 | 180.57 | 175.00 | -4.1 | 12,504 | -0.03% |
|
| 2019/02/25 | 11 | 178.09 | 13 | 177.38 | 177.50 | -2 | 12,357 | -0.02% |
|
| 2019/02/22 | 0 | 0.00 | 5 | 168.40 | 168.00 | -5 | 12,141 | -0.04% |
|
| 2019/02/21 | 2 | 168.75 | 1 | 171.50 | 171.00 | 1 | 12,142 | 0.01% |
|
| 2019/02/20 | 13 | 168.62 | 10 | 173.00 | 168.00 | 3 | 12,042 | 0.02% |
|
| 2019/02/19 | 15 | 169.83 | 16 | 169.94 | 171.00 | -1 | 11,894 | -0.01% |
|
| 2019/02/18 | 3 | 164.00 | 3 | 162.67 | 163.00 | 0 | 11,787 | 0.00% |
|
| 2019/02/15 | 7 | 163.43 | 5 | 163.30 | 160.50 | 2 | 11,927 | 0.02% |
|
| 2019/02/14 | 9 | 160.17 | 5 | 163.20 | 158.00 | 4 | 11,517 | 0.03% |
|
| 2019/02/13 | 11 | 167.64 | 10.3 | 177.13 | 166.50 | 0.7 | 11,357 | 0.01% |
|
| 2019/02/12 | 11 | 172.59 | 16 | 164.38 | 174.00 | -5 | 11,184 | -0.04% |
|
| 2019/02/11 | 16 | 160.63 | 14 | 161.50 | 161.50 | 2 | 11,073 | 0.02% |
|
| 2019/01/30 | 2 | 150.25 | 3 | 149.50 | 149.50 | -1 | 11,009 | -0.01% |
|
| 2019/01/29 | 0 | 0.00 | 1 | 146.00 | 148.00 | -1 | 11,194 | -0.01% |
|
| 2019/01/28 | 12 | 150.29 | 11 | 153.41 | 150.00 | 1 | 11,379 | 0.01% |
|
| 2019/01/25 | 60 | 154.03 | 67 | 148.31 | 152.00 | -7 | 11,487 | -0.06% |
|
| 2019/01/24 | 7 | 140.07 | 4 | 140.88 | 142.00 | 3 | 11,255 | 0.03% |
|
| 2019/01/23 | 4 | 137.13 | 3 | 138.00 | 138.50 | 1 | 11,247 | 0.01% |
|
| 2019/01/22 | 4 | 136.25 | 6.1 | 137.24 | 136.50 | -2.1 | 11,231 | -0.02% |
|
| 2019/01/21 | 14 | 137.07 | 15 | 129.64 | 135.00 | -1 | 11,220 | -0.01% |
|
| 2019/01/18 | 0 | 0.00 | 1 | 124.50 | 126.00 | -1 | 11,252 | -0.01% |
|
| 2019/01/17 | 2 | 122.25 | 2 | 121.50 | 123.50 | 0 | 11,384 | 0.00% |
|
| 2019/01/16 | 6 | 124.42 | 3 | 122.67 | 122.00 | 3 | 11,694 | 0.03% |
|
| 2019/01/15 | 5 | 125.80 | 25 | 125.98 | 126.00 | -20 | 11,801 | -0.17% |
|
| 2019/01/14 | 26 | 124.25 | 18 | 124.78 | 124.00 | 8 | 11,890 | 0.07% |
|
| 2019/01/11 | 13 | 121.88 | 7 | 122.50 | 123.00 | 6 | 12,077 | 0.05% |
|
| 2019/01/10 | 15 | 120.23 | 18 | 121.75 | 120.00 | -3 | 12,032 | -0.02% |
|
| 2019/01/09 | 5 | 119.50 | 2 | 119.00 | 120.00 | 3 | 12,092 | 0.02% |
|
| 2019/01/08 | 2 | 117.25 | 4 | 118.63 | 116.50 | -2 | 12,231 | -0.02% |
|
| 2019/01/07 | 2 | 118.25 | 5 | 116.70 | 115.50 | -3 | 12,366 | -0.02% |
|
| 2019/01/04 | 4 | 111.75 | 3 | 111.83 | 114.00 | 1 | 12,554 | 0.01% |
|
| 2019/01/03 | 3 | 116.00 | 4 | 117.00 | 114.00 | -1 | 12,783 | -0.01% |
|
| 2019/01/02 | 6 | 119.33 | 1 | 119.00 | 121.00 | 5 | 12,917 | 0.04% |
|
| 2018/12/28 | 4 | 122.25 | 4 | 120.00 | 118.00 | 0 | 12,977 | 0.00% |
|
| 2018/12/27 | 0 | 0.00 | 2 | 120.25 | 119.00 | -2 | 13,015 | -0.02% |
|
| 2018/12/26 | 15 | 115.23 | 14 | 123.00 | 115.00 | 1 | 12,998 | 0.01% |
|
| 2018/12/25 | 7 | 116.79 | 7 | 120.71 | 121.50 | 0 | 12,931 | 0.00% |
|
| 2018/12/24 | 0 | 0.00 | 4 | 119.25 | 118.00 | -4 | 12,826 | -0.03% |
|
| 2018/12/22 | 1 | 116.50 | 0 | 0.00 | 117.00 | 1 | 12,832 | 0.01% |
|
| 2018/12/21 | 2 | 113.25 | 5 | 114.30 | 119.50 | -3 | 12,907 | -0.02% |
|
| 2018/12/20 | 6 | 119.33 | 3 | 117.17 | 116.50 | 3 | 12,820 | 0.02% |
|
| 2018/12/19 | 14 | 124.96 | 18 | 128.44 | 124.00 | -4 | 12,767 | -0.03% |
|
| 2018/12/18 | 5 | 126.20 | 4 | 126.25 | 126.00 | 1 | 12,794 | 0.01% |
|
| 2018/12/17 | 3 | 120.67 | 6 | 121.17 | 123.50 | -3 | 12,817 | -0.02% |
|
| 2018/12/14 | 4 | 117.25 | 0 | 0.00 | 118.00 | 4 | 12,938 | 0.03% |
|
| 2018/12/13 | 15 | 121.90 | 18 | 123.42 | 121.50 | -3 | 13,086 | -0.02% |
|
| 2018/12/12 | 14 | 122.61 | 14 | 120.86 | 122.50 | 0 | 13,197 | 0.00% |
|
| 2018/12/11 | 7 | 117.93 | 3 | 117.17 | 118.00 | 4 | 13,201 | 0.03% |
|
| 2018/12/10 | 0 | 0.00 | 1 | 113.00 | 115.00 | -1 | 13,562 | -0.01% |
|
| 2018/12/07 | 2 | 118.25 | 2 | 118.25 | 116.50 | 0 | 13,730 | 0.00% |
|
| 2018/12/06 | 4 | 113.38 | 0 | 0.00 | 114.00 | 4 | 13,749 | 0.03% |
|
| 2018/12/05 | 4 | 123.13 | 2 | 123.75 | 122.50 | 2 | 13,691 | 0.01% |
|
| 2018/12/04 | 14 | 132.04 | 14 | 138.29 | 131.00 | 0 | 13,700 | 0.00% |
|
| 2018/12/03 | 16 | 136.38 | 17 | 132.91 | 137.00 | -1 | 13,658 | -0.01% |
|
| 2018/11/30 | 8 | 124.69 | 10 | 123.60 | 126.50 | -2 | 13,512 | -0.01% |
|
| 2018/11/29 | 4 | 124.00 | 4 | 122.25 | 120.00 | 0 | 13,689 | 0.00% |
|
| 2018/11/28 | 3 | 119.67 | 4 | 119.63 | 120.50 | -1 | 13,647 | -0.01% |
|
| 2018/11/27 | 23 | 117.41 | 24 | 110.75 | 119.00 | -1 | 13,506 | -0.01% |
|
| 2018/11/26 | 8 | 108.13 | 4 | 107.88 | 109.00 | 4 | 13,183 | 0.03% |
|
| 2018/11/23 | 5 | 106.00 | 9 | 105.83 | 104.00 | -4 | 13,101 | -0.03% |
|
| 2018/11/22 | 1 | 105.50 | 2 | 107.75 | 103.00 | -1 | 12,887 | -0.01% |
|
| 2018/11/21 | 2 | 101.50 | 1 | 103.00 | 105.50 | 1 | 12,829 | 0.01% |
|
| 2018/11/20 | 6 | 103.00 | 8 | 103.38 | 102.50 | -2 | 12,779 | -0.02% |
|
| 2018/11/19 | 29 | 101.47 | 2 | 100.50 | 102.00 | 27 | 12,766 | 0.21% |
|
| 2018/11/16 | 8 | 99.23 | 13 | 99.72 | 97.00 | -5 | 12,801 | -0.04% |
|
| 2018/11/15 | 10 | 95.53 | 10 | 94.15 | 97.50 | 0 | 12,877 | 0.00% |
|
| 2018/11/14 | 52 | 97.74 | 76 | 97.76 | 95.80 | -24 | 12,790 | -0.19% |
|
| 2018/11/13 | 5 | 97.70 | 0 | 0.00 | 97.70 | 5 | 12,579 | 0.04% |
|
| 2018/11/12 | 0 | 0.00 | 1 | 108.00 | 108.50 | -1 | 12,658 | -0.01% |
|
| 2018/11/08 | 18 | 114.61 | 14 | 120.04 | 113.50 | 4 | 12,628 | 0.03% |
|
| 2018/11/07 | 5 | 117.50 | 10 | 115.95 | 117.00 | -5 | 12,431 | -0.04% |
|
| 2018/11/06 | 9 | 114.28 | 5 | 118.00 | 109.50 | 4 | 12,296 | 0.03% |
|
| 2018/11/05 | 5 | 113.50 | 10.1 | 114.63 | 121.50 | -5.1 | 12,065 | -0.04% |
|
| 2018/11/02 | 3 | 109.00 | 6 | 110.25 | 110.50 | -3 | 11,790 | -0.03% |
|
| 2018/11/01 | 13 | 99.55 | 8 | 100.08 | 104.50 | 5 | 11,553 | 0.04% |
|
| 2018/10/31 | 2 | 97.20 | 4.1 | 94.18 | 95.00 | -2.1 | 11,393 | -0.02% |
|
| 2018/10/30 | 1 | 91.80 | 1 | 93.10 | 90.00 | 0 | 11,235 | 0.00% |
|
| 2018/10/29 | 3 | 90.40 | 6 | 91.65 | 91.60 | -3 | 11,178 | -0.03% |
|
| 2018/10/26 | 5.1 | 90.87 | 1.1 | 88.73 | 88.00 | 4 | 11,006 | 0.04% |
|
| 2018/10/25 | 4.1 | 92.82 | 7 | 93.56 | 95.20 | -2.9 | 10,771 | -0.03% |
|
| 2018/10/24 | 3.2 | 99.90 | 0.1 | 97.50 | 97.20 | 3.1 | 10,657 | 0.03% |
|
| 2018/10/23 | 7 | 110.36 | 6 | 110.67 | 108.00 | 1 | 10,437 | 0.01% |
|
| 2018/10/22 | 2 | 121.75 | 1 | 120.00 | 120.00 | 1 | 10,230 | 0.01% |
|
| 2018/10/19 | 5 | 117.70 | 6 | 119.83 | 120.50 | -1 | 10,509 | -0.01% |
|
| 2018/10/18 | 3 | 118.00 | 1 | 117.50 | 116.00 | 2 | 11,083 | 0.02% |
|
| 2018/10/17 | 3 | 120.67 | 8 | 119.56 | 118.00 | -5 | 10,978 | -0.05% |
|
| 2018/10/16 | 9 | 120.94 | 8 | 120.63 | 116.50 | 1 | 10,808 | 0.01% |
|
| 2018/10/15 | 1.1 | 119.09 | 2 | 120.30 | 125.00 | -0.9 | 10,732 | -0.01% |
|
| 2018/10/12 | 9 | 113.78 | 4 | 111.13 | 119.00 | 5 | 10,562 | 0.05% |
|
| 2018/10/11 | 3 | 103.67 | 5.1 | 103.27 | 109.00 | -2.1 | 10,393 | -0.02% |
|
| 2018/10/09 | 2.1 | 111.24 | 0.1 | 107.50 | 107.00 | 2 | 10,149 | 0.02% |
|
| 2018/10/08 | 0.1 | 118.50 | 1.1 | 116.14 | 118.50 | -1 | 10,009 | -0.01% |
|
| 2018/10/05 | 6.1 | 124.84 | 4.1 | 120.86 | 119.00 | 2 | 10,126 | 0.02% |
|
| 2018/10/04 | 1 | 132.00 | 0 | 132.00 | 132.00 | 1 | 10,030 | 0.01% |
|
| 2018/10/03 | 0 | 135.00 | 4 | 136.38 | 134.50 | -4 | 10,065 | -0.04% |
|
| 2018/10/02 | 0 | 0.00 | 4 | 139.50 | 138.00 | -4 | 10,057 | -0.04% |
|
| 2018/10/01 | 1 | 138.50 | 1 | 138.00 | 140.00 | 0 | 10,039 | 0.00% |
|
| 2018/09/28 | 0 | 135.50 | 2 | 135.75 | 134.50 | -2 | 10,031 | -0.02% |
|
| 2018/09/27 | 2 | 132.50 | 3 | 133.00 | 133.00 | -1 | 9,983 | -0.01% |
|
| 2018/09/26 | 2 | 131.00 | 0 | 0.00 | 131.00 | 2 | 9,934 | 0.02% |
|
| 2018/09/25 | 4 | 134.38 | 0 | 0.00 | 133.50 | 4 | 9,985 | 0.04% |
|
| 2018/09/21 | 3 | 126.50 | 1 | 125.00 | 131.00 | 2 | 9,863 | 0.02% |
|
| 2018/09/20 | 6 | 128.42 | 5 | 127.00 | 124.00 | 1 | 9,651 | 0.01% |
|
| 2018/09/19 | 7 | 137.93 | 4 | 139.00 | 133.50 | 3 | 9,449 | 0.03% |
|
| 2018/09/18 | 5.1 | 138.24 | 5 | 138.90 | 142.00 | 0.1 | 9,250 | 0.00% |
|
| 2018/09/14 | 7 | 136.21 | 3 | 135.50 | 138.50 | 4 | 9,021 | 0.04% |
|
| 2018/09/13 | 6 | 137.17 | 3 | 138.67 | 136.00 | 3 | 8,593 | 0.03% |
|
| 2018/09/12 | 4.1 | 143.99 | 0 | 0.00 | 143.50 | 4.1 | 8,338 | 0.05% |
|
| 2018/09/11 | 1.2 | 160.50 | 0 | 0.00 | 159.00 | 1.2 | 8,200 | 0.01% |
|
| 2018/09/10 | 5 | 160.80 | 0 | 0.00 | 155.50 | 5 | 8,100 | 0.06% |
|
| 2018/09/07 | 2 | 174.50 | 0 | 0.00 | 172.50 | 2 | 7,982 | 0.03% |
|
| 2018/09/06 | 1 | 183.00 | 2 | 185.23 | 183.00 | -1 | 7,840 | -0.01% |
|
| 2018/09/05 | 5 | 186.40 | 2 | 188.00 | 187.00 | 3 | 7,694 | 0.04% |
|
| 2018/09/04 | 0 | 0.00 | 0.2 | 177.00 | 177.00 | -0.2 | 7,238 | 0.00% |
|
| 2018/09/03 | 1 | 167.50 | 4 | 165.00 | 161.00 | -3 | 7,171 | -0.04% |
|
| 2018/08/31 | 3 | 166.00 | 3 | 165.00 | 166.50 | 0 | 7,261 | 0.00% |
|
| 2018/08/30 | 3 | 166.50 | 1.8 | 165.00 | 166.00 | 1.2 | 7,253 | 0.02% |
|
| 2018/08/28 | 0 | 0.00 | 3 | 164.83 | 161.00 | -3 | 7,219 | -0.04% |
|
| 2018/08/27 | 6 | 162.17 | 0 | 0.00 | 162.50 | 6 | 7,197 | 0.08% |
|
| 2018/08/24 | 0 | 0.00 | 1 | 157.50 | 162.00 | -1 | 7,176 | -0.01% |
|
| 2018/08/23 | 3 | 160.33 | 9 | 161.17 | 160.00 | -6 | 7,222 | -0.08% |
|
| 2018/08/22 | 0 | 0.00 | 5 | 165.30 | 162.50 | -5 | 7,268 | -0.07% |
|
| 2018/08/21 | 6 | 153.92 | 4 | 155.38 | 158.50 | 2 | 7,117 | 0.03% |
|
| 2018/08/17 | 3 | 149.33 | 0 | 0.00 | 146.50 | 3 | 6,996 | 0.04% |
|
| 2018/08/16 | 0.1 | 144.50 | 0 | 0.00 | 144.00 | 0.1 | 6,930 | 0.00% |
|
| 2018/08/15 | 1 | 146.00 | 0 | 0.00 | 145.50 | 1 | 6,820 | 0.01% |
|
| 2018/08/13 | 1 | 160.00 | 0 | 154.50 | 153.50 | 1 | 6,797 | 0.01% |
|
| 2018/08/09 | 0 | 0.00 | 12 | 162.50 | 165.00 | -12 | 6,737 | -0.18% |
|
| 2018/08/08 | 0 | 0.00 | 1 | 173.00 | 169.00 | -1 | 6,766 | -0.01% |
|
| 2018/08/07 | 0.2 | 170.00 | 6 | 169.33 | 170.50 | -5.8 | 6,795 | -0.09% |
|
| 2018/08/06 | 1 | 164.50 | 61 | 165.27 | 165.00 | -60 | 6,891 | -0.87% |
|
| 2018/08/03 | 1 | 162.01 | 3 | 159.83 | 162.00 | -2 | 6,882 | -0.03% |
|
| 2018/08/02 | 1 | 152.00 | 0 | 0.00 | 156.00 | 1 | 6,867 | 0.01% |
|
| 2018/08/01 | 1 | 152.00 | 3 | 154.33 | 156.00 | -2 | 6,847 | -0.03% |
|
| 2018/07/31 | 1 | 148.50 | 3 | 150.17 | 148.00 | -2 | 6,786 | -0.03% |
|
| 2018/07/30 | 34 | 159.24 | 1 | 161.00 | 146.00 | 33 | 6,718 | 0.49% |
|
| 2018/07/27 | 32 | 163.70 | 3 | 164.33 | 161.00 | 29 | 6,580 | 0.44% |
|
| 2018/07/26 | 14 | 165.86 | 11 | 167.55 | 166.00 | 3 | 6,546 | 0.05% |
|
| 2018/07/25 | 24 | 168.29 | 6.6 | 167.75 | 165.00 | 17.4 | 6,133 | 0.28% |
|
| 2018/07/20 | 7 | 231.57 | 5 | 235.80 | 225.00 | 2 | 5,591 | 0.04% |
|
| 2018/07/19 | 3 | 226.83 | 1 | 228.00 | 229.50 | 2 | 5,767 | 0.03% |
|
| 2018/07/18 | 6 | 225.58 | 5 | 228.00 | 222.00 | 1 | 5,691 | 0.02% |
|
| 2018/07/17 | 2 | 233.50 | 3 | 232.83 | 228.50 | -1 | 5,695 | -0.02% |
|
| 2018/07/16 | 1 | 241.50 | 1 | 240.50 | 239.00 | 0 | 5,621 | 0.00% |
|
| 2018/07/13 | 6 | 236.83 | 7 | 238.72 | 241.00 | -1 | 5,534 | -0.02% |
|
| 2018/07/12 | 0 | 0.00 | 0 | 223.00 | 221.00 | 0 | 5,439 | 0.00% |
|
| 2018/07/11 | 0 | 0.00 | 2 | 214.75 | 215.00 | -2 | 5,479 | -0.04% |
|
| 2018/07/10 | 2 | 202.50 | 7 | 199.73 | 207.50 | -5 | 5,510 | -0.09% |
|
| 2018/07/06 | 6 | 199.17 | 0 | 0.00 | 202.50 | 6 | 5,543 | 0.11% |
|
| 2018/07/05 | 0 | 0.00 | 2 | 203.50 | 200.50 | -2 | 5,499 | -0.04% |
|
| 2018/07/04 | 3 | 198.51 | 2 | 197.25 | 199.50 | 1 | 5,465 | 0.02% |
|
| 2018/07/03 | 1 | 200.50 | 1 | 212.50 | 194.50 | 0 | 5,445 | 0.00% |
|
| 2018/07/02 | 2 | 221.48 | 0 | 0.00 | 217.00 | 2 | 5,376 | 0.04% |
|
| 2018/06/27 | 1 | 220.00 | 2 | 219.50 | 219.50 | -1 | 5,370 | -0.02% |
|
| 2018/06/26 | 2 | 217.75 | 1 | 226.50 | 228.00 | 1 | 5,397 | 0.02% |
|
| 2018/06/25 | 2 | 222.75 | 0 | 0.00 | 220.00 | 2 | 5,449 | 0.04% |
|
| 2018/06/20 | 0 | 0.00 | 1 | 237.00 | 238.00 | -1 | 5,581 | -0.02% |
|
| 2018/06/19 | 1 | 236.50 | 0 | 0.00 | 236.00 | 1 | 5,585 | 0.02% |
|
| 2018/06/13 | 0 | 0.00 | 1 | 244.50 | 244.50 | -1 | 5,659 | -0.02% |
|
| 2018/06/12 | 1 | 248.00 | 1 | 249.00 | 247.00 | 0 | 5,734 | 0.00% |
|
| 2018/06/11 | 2 | 244.00 | 1 | 243.00 | 242.50 | 1 | 5,828 | 0.02% |
|
| 2018/06/08 | 3 | 252.15 | 0 | 0.00 | 251.00 | 3 | 5,864 | 0.05% |
|
| 2018/06/07 | 7.8 | 272.76 | 2 | 276.00 | 269.50 | 5.8 | 6,026 | 0.10% |
|
| 2018/06/06 | 0 | 0.00 | 2 | 270.00 | 273.00 | -2 | 6,164 | -0.03% |
|
| 2018/05/31 | 1 | 254.82 | 0 | 0.00 | 243.50 | 1 | 6,277 | 0.02% |
|
| 2018/05/30 | 4 | 246.63 | 0 | 0.00 | 248.00 | 4 | 6,181 | 0.06% |
|
| 2018/05/29 | 1 | 268.50 | 2 | 272.00 | 268.50 | -1 | 6,082 | -0.02% |
|
| 2018/05/28 | 2 | 280.50 | 1 | 279.00 | 279.00 | 1 | 6,078 | 0.02% |
|
| 2018/05/25 | 0 | 0.00 | 1 | 273.00 | 274.00 | -1 | 6,135 | -0.02% |
|
| 2018/05/24 | 2 | 275.00 | 2 | 276.50 | 273.50 | 0 | 6,193 | 0.00% |
|
| 2018/05/23 | 1 | 270.00 | 5 | 270.50 | 271.50 | -4 | 6,232 | -0.06% |
|
| 2018/05/22 | 4 | 274.75 | 3.7 | 276.05 | 274.00 | 0.3 | 6,319 | 0.01% |
|
| 2018/05/17 | 1 | 268.50 | 1 | 266.00 | 265.00 | 0 | 6,502 | 0.00% |
|
| 2018/05/16 | 3 | 271.33 | 1 | 267.50 | 265.00 | 2 | 6,546 | 0.03% |
|
| 2018/05/15 | 1 | 270.49 | 2 | 273.75 | 269.00 | -1 | 6,644 | -0.01% |
|
| 2018/05/14 | 2 | 283.25 | 3 | 281.67 | 286.50 | -1 | 6,681 | -0.01% |
|
| 2018/05/11 | 0 | 0.00 | 2 | 265.50 | 263.00 | -2 | 6,557 | -0.03% |
|
| 2018/05/10 | 2 | 251.50 | 2 | 254.25 | 257.00 | 0 | 6,655 | 0.00% |
|
| 2018/05/09 | 2 | 238.50 | 0 | 0.00 | 243.00 | 2 | 6,712 | 0.03% |
|
| 2018/05/07 | 1 | 232.00 | 0 | 0.00 | 230.00 | 1 | 6,956 | 0.01% |
|
| 2018/05/04 | 1 | 233.50 | 0 | 0.00 | 236.50 | 1 | 7,036 | 0.01% |
|
| 2018/05/03 | 1 | 234.00 | 1 | 238.00 | 232.00 | 0 | 7,172 | 0.00% |
|
| 2018/04/27 | 0 | 0.00 | 1 | 222.50 | 222.50 | -1 | 7,569 | -0.01% |
|
| 2018/04/26 | 7 | 229.21 | 17 | 226.18 | 218.00 | -10 | 7,697 | -0.13% |
|
| 2018/04/25 | 9 | 233.83 | 1 | 235.50 | 231.00 | 8 | 7,572 | 0.11% |
|
| 2018/04/23 | 4 | 284.87 | 2 | 286.00 | 282.50 | 2 | 7,457 | 0.03% |
|
| 2018/04/20 | 1 | 304.50 | 0 | 0.00 | 297.50 | 1 | 7,500 | 0.01% |
|
| 2018/04/19 | 1 | 311.00 | 1 | 312.00 | 312.00 | 0 | 7,684 | 0.00% |
|
| 2018/04/18 | 4 | 303.63 | 3 | 298.67 | 306.00 | 1 | 7,953 | 0.01% |
|
| 2018/04/17 | 5 | 320.20 | 6 | 323.92 | 311.50 | -1 | 7,957 | -0.01% |
|
| 2018/04/16 | 8 | 329.81 | 4 | 329.13 | 331.00 | 4 | 8,085 | 0.05% |
|
| 2018/04/13 | 2 | 318.50 | 2 | 319.25 | 318.50 | 0 | 8,134 | 0.00% |
|
| 2018/04/12 | 1 | 313.00 | 1 | 313.00 | 309.50 | 0 | 8,079 | 0.00% |
|
| 2018/04/11 | 1 | 311.50 | 1 | 308.50 | 306.50 | 0 | 8,184 | 0.00% |
|
| 2018/04/10 | 1 | 306.50 | 1 | 312.00 | 306.00 | 0 | 8,247 | 0.00% |
|
| 2018/04/09 | 1 | 305.50 | 0 | 0.00 | 305.50 | 1 | 8,381 | 0.01% |
|
| 2018/04/03 | 1 | 308.50 | 2 | 309.50 | 308.00 | -1 | 8,408 | -0.01% |
|
| 2018/04/02 | 0.4 | 310.50 | 0 | 0.00 | 310.50 | 0.4 | 8,435 | 0.00% |
|
| 2018/03/31 | 5 | 315.40 | 0 | 0.00 | 314.50 | 5 | 8,487 | 0.06% |
|
| 2018/03/30 | 3 | 316.67 | 4 | 320.13 | 314.00 | -1 | 8,593 | -0.01% |
|
| 2018/03/29 | 2 | 312.50 | 1 | 312.00 | 313.00 | 1 | 8,684 | 0.01% |
|
| 2018/03/28 | 5 | 312.90 | 4 | 312.75 | 308.00 | 1 | 8,665 | 0.01% |
|
| 2018/03/27 | 5.2 | 314.04 | 4 | 313.50 | 313.00 | 1.2 | 8,632 | 0.01% |
|
| 2018/03/26 | 2.4 | 301.79 | 2 | 302.50 | 302.00 | 0.4 | 8,615 | 0.00% |
|
| 2018/03/23 | 1 | 293.00 | 1 | 298.50 | 295.00 | 0 | 8,722 | 0.00% |
|
| 2018/03/22 | 4 | 307.75 | 4 | 314.63 | 305.00 | 0 | 8,841 | 0.00% |
|
| 2018/03/21 | 2 | 318.00 | 2 | 317.50 | 315.00 | 0 | 8,986 | 0.00% |
|
| 2018/03/20 | 1 | 306.00 | 1 | 315.00 | 315.00 | 0 | 9,121 | 0.00% |
|
| 2018/03/19 | 1 | 321.00 | 1 | 319.50 | 311.00 | 0 | 9,411 | 0.00% |
|
| 2018/03/16 | 1 | 314.50 | 5 | 316.70 | 315.00 | -4 | 9,524 | -0.04% |
|
| 2018/03/15 | 13 | 317.50 | 12 | 318.75 | 321.50 | 1 | 9,732 | 0.01% |
|
| 2018/03/14 | 4 | 315.38 | 6 | 312.25 | 309.50 | -2 | 9,709 | -0.02% |
|
| 2018/03/13 | 5 | 312.30 | 1 | 314.00 | 315.50 | 4 | 9,762 | 0.04% |
|
| 2018/03/12 | 3 | 287.50 | 4 | 288.63 | 297.00 | -1 | 9,644 | -0.01% |
|
| 2018/03/09 | 1 | 276.50 | 1 | 271.50 | 270.00 | 0 | 9,732 | 0.00% |
|
| 2018/03/08 | 3 | 269.17 | 3 | 271.83 | 272.50 | 0 | 9,865 | 0.00% |
|
| 2018/03/07 | 0 | 0.00 | 7 | 262.14 | 265.00 | -7 | 9,809 | -0.07% |
|
| 2018/03/06 | 1 | 263.00 | 2 | 261.00 | 264.50 | -1 | 9,941 | -0.01% |
|
| 2018/03/05 | 3 | 254.67 | 0 | 0.00 | 250.50 | 3 | 10,400 | 0.03% |
|
| 2018/03/02 | 2 | 264.50 | 0 | 0.00 | 260.50 | 2 | 10,514 | 0.02% |
|
| 2018/03/01 | 2 | 271.00 | 4 | 267.13 | 270.00 | -2 | 10,555 | -0.02% |
|
| 2018/02/27 | 2 | 274.00 | 1 | 273.00 | 268.50 | 1 | 10,655 | 0.01% |
|
| 2018/02/26 | 1 | 264.50 | 1 | 267.00 | 268.00 | 0 | 10,686 | 0.00% |
|
| 2018/02/23 | 0 | 0.00 | 9 | 262.06 | 262.50 | -9 | 10,717 | -0.08% |
|
| 2018/02/22 | 1 | 260.50 | 4 | 257.63 | 256.50 | -3 | 10,835 | -0.03% |
|
| 2018/02/21 | 2 | 253.50 | 6 | 256.58 | 256.00 | -4 | 10,886 | -0.04% |
|
| 2018/02/12 | 5 | 244.50 | 2 | 246.50 | 243.00 | 3 | 10,927 | 0.03% |
|
| 2018/02/09 | 0 | 0.00 | 7 | 244.86 | 249.50 | -7 | 11,078 | -0.06% |
|
| 2018/02/08 | 6 | 236.92 | 5 | 239.90 | 238.00 | 1 | 11,004 | 0.01% |
|
| 2018/02/07 | 2 | 245.50 | 6 | 251.00 | 242.50 | -4 | 10,967 | -0.04% |
|
| 2018/02/06 | 11 | 236.00 | 11 | 240.68 | 235.00 | 0 | 10,913 | 0.00% |
|
| 2018/02/05 | 1 | 256.00 | 0 | 0.00 | 256.50 | 1 | 10,879 | 0.01% |
|
| 2018/02/02 | 2 | 263.50 | 1 | 263.50 | 263.00 | 1 | 10,909 | 0.01% |
|
| 2018/02/01 | 2 | 258.50 | 0 | 0.00 | 258.50 | 2 | 10,886 | 0.02% |
|
| 2018/01/31 | 2 | 261.00 | 0 | 0.00 | 261.00 | 2 | 10,866 | 0.02% |
|
| 2018/01/30 | 5 | 256.10 | 6 | 259.17 | 252.00 | -1 | 10,866 | -0.01% |
|
| 2018/01/29 | 0 | 0.00 | 2 | 242.00 | 252.00 | -2 | 10,798 | -0.02% |
|
| 2018/01/26 | 6 | 240.75 | 4 | 240.75 | 239.50 | 2 | 10,843 | 0.02% |
|
| 2018/01/25 | 2 | 246.88 | 2 | 245.00 | 240.00 | 0 | 10,798 | 0.00% |
|
| 2018/01/24 | 2 | 247.25 | 3 | 249.00 | 249.50 | -1 | 10,780 | -0.01% |
|
| 2018/01/23 | 12 | 262.75 | 9 | 258.56 | 255.00 | 3 | 10,753 | 0.03% |
|
| 2018/01/22 | 2 | 254.25 | 5 | 265.10 | 269.50 | -3 | 10,826 | -0.03% |
|
| 2018/01/19 | 8 | 267.06 | 7 | 261.43 | 259.50 | 1 | 10,818 | 0.01% |
|
| 2018/01/18 | 3 | 275.50 | 4 | 275.25 | 272.50 | -1 | 10,773 | -0.01% |
|
| 2018/01/17 | 5 | 270.20 | 6 | 268.58 | 269.00 | -1 | 10,754 | -0.01% |
|
| 2018/01/16 | 6 | 269.58 | 4 | 269.63 | 269.00 | 2 | 10,768 | 0.02% |
|
| 2018/01/15 | 7 | 255.47 | 13 | 257.04 | 265.00 | -6 | 10,666 | -0.06% |
|
| 2018/01/12 | 8 | 257.13 | 1 | 266.00 | 252.50 | 7 | 10,467 | 0.07% |
|
| 2018/01/11 | 8 | 270.19 | 6 | 270.00 | 269.00 | 2 | 10,245 | 0.02% |
|
| 2018/01/10 | 19 | 275.13 | 17 | 278.18 | 270.00 | 2 | 10,133 | 0.02% |
|
| 2018/01/09 | 7 | 288.29 | 1 | 292.00 | 280.00 | 6 | 10,013 | 0.06% |
|
| 2018/01/08 | 1 | 303.00 | 1 | 304.50 | 299.00 | 0 | 9,879 | 0.00% |
|
| 2018/01/05 | 2 | 315.00 | 0 | 0.00 | 303.00 | 2 | 9,898 | 0.02% |
|
| 2018/01/04 | 1 | 304.50 | 1 | 308.00 | 303.50 | 0 | 9,955 | 0.00% |
|
| 2018/01/03 | 4 | 296.63 | 6 | 295.75 | 304.00 | -2 | 9,950 | -0.02% |
|
| 2018/01/02 | 4 | 279.38 | 2 | 277.75 | 283.00 | 2 | 9,872 | 0.02% |
|