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-海山 券商分點個股進出
群益金鼎-海山 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
|
| 2024/04/22 | 0 | 141.50 | 0 | 0.00 | 137.00 | 0 | 3,364 | 0.00% |
|
| 2024/04/19 | 3 | 137.67 | 2.2 | 140.18 | 140.00 | 0.8 | 3,365 | 0.02% |
|
| 2024/04/18 | 2 | 144.75 | 0 | 0.00 | 145.50 | 2 | 3,305 | 0.06% |
|
| 2024/04/17 | 0 | 0.00 | 2 | 143.50 | 143.50 | -2 | 3,315 | -0.06% |
|
| 2024/04/16 | 4.2 | 143.51 | 0 | 0.00 | 143.00 | 4.2 | 3,304 | 0.13% |
|
| 2024/04/12 | 3 | 152.33 | 0 | 0.00 | 150.50 | 3 | 3,307 | 0.09% |
|
| 2024/04/11 | 0 | 0.00 | 1 | 153.50 | 154.50 | -1 | 3,291 | -0.03% |
|
| 2024/04/10 | 1 | 152.50 | 2.1 | 153.26 | 153.50 | -1.1 | 3,328 | -0.03% |
|
| 2024/04/09 | 1 | 148.00 | 0 | 0.00 | 148.50 | 1 | 3,360 | 0.03% |
|
| 2024/04/08 | 1.1 | 144.53 | 0 | 0.00 | 143.50 | 1.1 | 3,327 | 0.03% |
|
| 2024/04/03 | 10 | 147.50 | 0 | 0.00 | 147.50 | 10 | 3,286 | 0.30% |
|
| 2024/04/02 | 0 | 149.00 | 0 | 0.00 | 149.00 | 0 | 3,290 | 0.00% |
|
| 2024/04/01 | 0 | 149.00 | 2 | 147.75 | 148.00 | -2 | 3,291 | -0.06% |
|
| 2024/03/29 | 0 | 147.00 | 0 | 146.50 | 146.00 | 0 | 3,290 | 0.00% |
|
| 2024/03/28 | 0 | 148.00 | 0 | 0.00 | 145.50 | 0 | 3,312 | 0.00% |
|
| 2024/03/27 | 0.1 | 148.10 | 0 | 0.00 | 147.00 | 0.1 | 3,315 | 0.00% |
|
| 2024/03/26 | 1 | 149.50 | 1 | 152.00 | 149.00 | 0 | 3,324 | 0.00% |
|
| 2024/03/25 | 0 | 154.50 | 4 | 154.25 | 153.50 | -4 | 3,337 | -0.12% |
|
| 2024/03/22 | 0 | 153.00 | 0 | 0.00 | 153.50 | 0 | 3,451 | 0.00% |
|
| 2024/03/21 | 0 | 154.27 | 0 | 0.00 | 154.50 | 0 | 3,496 | 0.00% |
|
| 2024/03/20 | 1 | 155.99 | 0 | 0.00 | 153.00 | 1 | 3,576 | 0.03% |
|
| 2024/03/19 | 4 | 154.50 | 2 | 155.50 | 157.00 | 2 | 3,580 | 0.06% |
|
| 2024/03/18 | 0 | 149.00 | 0 | 0.00 | 149.00 | 0 | 3,510 | 0.00% |
|
| 2024/03/15 | 2 | 145.01 | 0 | 0.00 | 145.50 | 2 | 3,527 | 0.06% |
|
| 2024/03/14 | 0 | 148.00 | 3 | 148.00 | 145.50 | -3 | 3,504 | -0.09% |
|
| 2024/03/13 | 3.1 | 148.98 | 2 | 147.75 | 147.50 | 1.1 | 3,524 | 0.03% |
|
| 2024/03/12 | 0 | 153.50 | 4 | 152.00 | 153.00 | -4 | 3,528 | -0.11% |
|
| 2024/03/11 | 2 | 153.27 | 1.1 | 157.00 | 153.00 | 0.9 | 3,532 | 0.03% |
|
| 2024/03/08 | 2 | 155.78 | 1 | 157.00 | 153.00 | 1 | 3,645 | 0.03% |
|
| 2024/03/07 | 2.1 | 155.03 | 0 | 0.00 | 156.50 | 2.1 | 3,738 | 0.06% |
|
| 2024/03/06 | 0 | 153.83 | 0.6 | 154.44 | 152.50 | -0.5 | 3,665 | -0.01% |
|
| 2024/03/05 | 0.2 | 158.48 | 0 | 0.00 | 155.00 | 0.2 | 3,851 | 0.00% |
|
| 2024/03/04 | 1 | 157.50 | 1 | 156.00 | 156.00 | 0 | 3,876 | 0.00% |
|
| 2024/03/01 | 0.3 | 155.74 | 0 | 0.00 | 155.50 | 0.3 | 3,952 | 0.01% |
|
| 2024/02/29 | 0 | 153.17 | 0 | 0.00 | 152.00 | 0 | 4,142 | 0.00% |
|
| 2024/02/27 | 0 | 156.67 | 0 | 0.00 | 152.00 | 0 | 4,486 | 0.00% |
|
| 2024/02/26 | 0 | 157.50 | 1.5 | 158.33 | 157.00 | -1.5 | 4,737 | -0.03% |
|
| 2024/02/23 | 1.1 | 161.34 | 2.1 | 160.92 | 158.00 | -1 | 4,751 | -0.02% |
|
| 2024/02/22 | 0 | 163.00 | 1 | 161.00 | 162.50 | -1 | 4,741 | -0.02% |
|
| 2024/02/21 | 0 | 163.54 | 0 | 0.00 | 161.00 | 0 | 4,732 | 0.00% |
|
| 2024/02/20 | 0 | 160.70 | 1 | 160.50 | 161.00 | -1 | 4,712 | -0.02% |
|
| 2024/02/19 | 5.1 | 162.97 | 3.1 | 162.76 | 160.50 | 2 | 4,675 | 0.04% |
|
| 2024/02/16 | 0 | 157.60 | 0 | 0.00 | 157.50 | 0 | 4,620 | 0.00% |
|
| 2024/02/15 | 2.5 | 156.20 | 0.1 | 157.00 | 156.00 | 2.4 | 4,683 | 0.05% |
|
| 2024/02/05 | 1 | 158.00 | 0.1 | 160.00 | 159.50 | 0.9 | 4,758 | 0.02% |
|
| 2024/02/02 | 0 | 0.00 | 1.2 | 156.58 | 158.50 | -1.2 | 4,806 | -0.02% |
|
| 2024/01/31 | 1 | 158.50 | 0 | 0.00 | 155.00 | 1 | 4,873 | 0.02% |
|
| 2024/01/29 | 14.1 | 156.78 | 1 | 157.00 | 155.50 | 13.1 | 5,030 | 0.26% |
|
| 2024/01/26 | 1 | 153.50 | 2.2 | 154.47 | 154.50 | -1.2 | 5,231 | -0.02% |
|
| 2024/01/25 | 0 | 152.00 | 1 | 152.50 | 151.00 | -1 | 5,359 | -0.02% |
|
| 2024/01/24 | 0 | 0.00 | 0.2 | 155.00 | 154.50 | -0.2 | 5,627 | 0.00% |
|
| 2024/01/23 | 1 | 151.00 | 0 | 0.00 | 151.00 | 1 | 6,409 | 0.02% |
|
| 2024/01/22 | 0.2 | 150.73 | 0 | 0.00 | 151.00 | 0.2 | 6,477 | 0.00% |
|
| 2024/01/19 | 0 | 0.00 | 1 | 150.00 | 150.50 | -1 | 6,583 | -0.02% |
|
| 2024/01/18 | 1 | 145.50 | 1 | 145.00 | 145.50 | 0 | 6,627 | 0.00% |
|
| 2024/01/17 | 0 | 150.30 | 0 | 0.00 | 146.00 | 0 | 6,639 | 0.00% |
|
| 2024/01/15 | 0.1 | 151.00 | 1 | 151.00 | 151.00 | -1 | 6,614 | -0.01% |
|
| 2024/01/11 | 1 | 148.00 | 1 | 150.00 | 150.50 | 0 | 6,724 | 0.00% |
|
| 2024/01/08 | 0.1 | 153.00 | 1 | 153.50 | 149.50 | -0.9 | 6,929 | -0.01% |
|
| 2024/01/05 | 0 | 0.00 | 1 | 148.50 | 148.00 | -1 | 6,927 | -0.01% |
|
| 2024/01/04 | 11 | 146.23 | 1 | 146.00 | 146.00 | 10 | 6,933 | 0.14% |
|
| 2024/01/03 | 6.2 | 150.13 | 1 | 149.00 | 148.00 | 5.2 | 6,875 | 0.07% |
|
| 2023/12/28 | 4 | 157.50 | 0 | 0.00 | 157.50 | 4 | 6,899 | 0.06% |
|
| 2023/12/27 | 2 | 159.00 | 0 | 0.00 | 159.50 | 2 | 6,930 | 0.03% |
|
| 2023/12/26 | 0.1 | 158.50 | 2 | 158.50 | 158.50 | -1.9 | 6,974 | -0.03% |
|
| 2023/12/22 | 0 | 0.00 | 1 | 154.00 | 154.50 | -1 | 7,032 | -0.01% |
|
| 2023/12/20 | 6 | 153.92 | 1 | 153.50 | 153.50 | 5 | 6,999 | 0.07% |
|
| 2023/12/19 | 2.3 | 153.56 | 1 | 154.00 | 153.50 | 1.3 | 6,969 | 0.02% |
|
| 2023/12/18 | 4 | 164.00 | 7 | 161.65 | 161.50 | -3 | 6,880 | -0.04% |
|
| 2023/12/15 | 0 | 168.50 | 3.1 | 169.37 | 170.00 | -3.1 | 6,817 | -0.05% |
|
| 2023/12/14 | 1 | 168.54 | 0 | 0.00 | 169.00 | 1 | 6,756 | 0.02% |
|
| 2023/12/12 | 2 | 167.75 | 3 | 168.17 | 167.00 | -1 | 6,836 | -0.01% |
|
| 2023/12/11 | 0 | 0.00 | 0 | 166.50 | 166.00 | 0 | 6,823 | 0.00% |
|
| 2023/12/08 | 0 | 0.00 | 1 | 169.50 | 167.50 | -1 | 6,802 | -0.01% |
|
| 2023/12/07 | 2.1 | 167.45 | 1 | 165.51 | 166.00 | 1.1 | 6,782 | 0.02% |
|
| 2023/12/06 | 1.1 | 170.00 | 0 | 0.00 | 170.00 | 1.1 | 6,750 | 0.02% |
|
| 2023/12/05 | 5 | 171.10 | 8 | 171.81 | 171.50 | -3 | 6,759 | -0.04% |
|
| 2023/12/04 | 5 | 172.30 | 5 | 171.80 | 169.50 | 0 | 6,704 | 0.00% |
|
| 2023/11/30 | 4 | 170.38 | 7.7 | 171.43 | 172.00 | -3.7 | 6,610 | -0.06% |
|
| 2023/11/29 | 6.9 | 167.09 | 4.1 | 166.17 | 168.00 | 2.8 | 6,503 | 0.04% |
|
| 2023/11/28 | 3 | 162.83 | 1 | 159.50 | 163.50 | 2 | 6,526 | 0.03% |
|
| 2023/11/27 | 2.1 | 159.67 | 5.1 | 160.55 | 157.00 | -3 | 6,965 | -0.04% |
|
| 2023/11/24 | 15.1 | 166.31 | 11 | 167.45 | 167.00 | 4.1 | 6,829 | 0.06% |
|
| 2023/11/22 | 2 | 151.00 | 0 | 0.00 | 151.50 | 2 | 6,247 | 0.03% |
|
| 2023/11/21 | 0 | 0.00 | 2 | 152.00 | 153.00 | -2 | 6,253 | -0.03% |
|
| 2023/11/17 | 2 | 151.00 | 0 | 0.00 | 152.50 | 2 | 6,286 | 0.03% |
|
| 2023/11/16 | 0 | 0.00 | 3 | 154.83 | 153.50 | -3 | 6,303 | -0.05% |
|
| 2023/11/15 | 1 | 155.00 | 1 | 155.50 | 154.50 | 0 | 6,332 | 0.00% |
|
| 2023/11/14 | 2 | 151.00 | 1.6 | 151.91 | 154.00 | 0.4 | 6,304 | 0.01% |
|
| 2023/11/13 | 1.1 | 151.95 | 1 | 154.50 | 152.00 | 0.1 | 6,369 | 0.00% |
|
| 2023/11/10 | 0.2 | 155.50 | 2.4 | 155.26 | 156.50 | -2.2 | 6,263 | -0.04% |
|
| 2023/11/09 | 2 | 154.75 | 3 | 154.50 | 154.50 | -1 | 6,241 | -0.02% |
|
| 2023/11/08 | 2.1 | 152.48 | 0 | 0.00 | 152.00 | 2.1 | 6,221 | 0.03% |
|
| 2023/11/07 | 2.1 | 155.20 | 0 | 0.00 | 153.00 | 2.1 | 6,276 | 0.03% |
|
| 2023/11/06 | 1.2 | 153.66 | 0 | 0.00 | 155.00 | 1.2 | 6,175 | 0.02% |
|
| 2023/11/03 | 8 | 154.63 | 20 | 154.05 | 150.50 | -12 | 6,090 | -0.20% |
|
| 2023/11/02 | 2 | 149.25 | 1.1 | 149.34 | 149.50 | 0.9 | 5,899 | 0.02% |
|
| 2023/11/01 | 4 | 148.25 | 8.1 | 147.89 | 147.00 | -4.1 | 5,764 | -0.07% |
|
| 2023/10/31 | 22 | 146.14 | 46.9 | 145.92 | 145.00 | -24.9 | 5,542 | -0.45% |
|
| 2023/10/30 | 0 | 0.00 | 1 | 140.00 | 140.00 | -1 | 4,808 | -0.02% |
|
| 2023/10/26 | 0 | 124.50 | 0 | 0.00 | 121.00 | 0 | 4,942 | 0.00% |
|
| 2023/10/25 | 0 | 128.94 | 0 | 0.00 | 127.50 | 0 | 4,950 | 0.00% |
|
| 2023/10/24 | 0 | 126.50 | 1 | 126.00 | 127.00 | -1 | 4,970 | -0.02% |
|
| 2023/10/23 | 2 | 126.00 | 0 | 0.00 | 125.50 | 2 | 5,039 | 0.04% |
|
| 2023/10/20 | 1.2 | 127.67 | 2 | 125.50 | 126.50 | -0.8 | 5,102 | -0.02% |
|
| 2023/10/19 | 2.3 | 130.94 | 0 | 0.00 | 130.50 | 2.3 | 5,160 | 0.04% |
|
| 2023/10/18 | 0 | 136.75 | 5 | 137.50 | 134.00 | -5 | 5,171 | -0.10% |
|
| 2023/10/17 | 0 | 140.50 | 0 | 0.00 | 139.00 | 0 | 5,267 | 0.00% |
|
| 2023/10/16 | 17.1 | 139.55 | 11 | 138.45 | 138.00 | 6.1 | 5,362 | 0.11% |
|
| 2023/10/12 | 0 | 134.50 | 0 | 0.00 | 134.50 | 0 | 5,329 | 0.00% |
|
| 2023/10/11 | 0 | 135.00 | 3 | 134.00 | 133.00 | -3 | 5,376 | -0.06% |
|
| 2023/10/06 | 10 | 135.55 | 1 | 135.00 | 134.50 | 9 | 5,465 | 0.16% |
|
| 2023/10/05 | 6 | 134.75 | 0 | 0.00 | 135.00 | 6 | 5,470 | 0.11% |
|
| 2023/10/04 | 4 | 134.25 | 1 | 134.00 | 134.50 | 3 | 5,497 | 0.05% |
|
| 2023/10/03 | 3 | 133.67 | 1 | 133.50 | 132.50 | 2 | 5,507 | 0.04% |
|
| 2023/10/02 | 0.4 | 134.41 | 1 | 134.00 | 134.50 | -0.6 | 5,573 | -0.01% |
|
| 2023/09/28 | 1.1 | 129.45 | 0.3 | 129.50 | 129.00 | 0.8 | 5,718 | 0.01% |
|
| 2023/09/26 | 1 | 133.00 | 0.7 | 132.00 | 132.00 | 0.3 | 5,774 | 0.01% |
|
| 2023/09/25 | 1 | 135.53 | 0 | 0.00 | 135.50 | 1 | 5,790 | 0.02% |
|
| 2023/09/22 | 1 | 136.50 | 0 | 0.00 | 136.00 | 1 | 5,810 | 0.02% |
|
| 2023/09/21 | 0 | 135.50 | 0 | 0.00 | 135.00 | 0 | 5,844 | 0.00% |
|
| 2023/09/20 | 1 | 139.50 | 0 | 0.00 | 139.50 | 1 | 5,817 | 0.02% |
|
| 2023/09/19 | 1.1 | 142.18 | 0 | 0.00 | 140.00 | 1.1 | 5,830 | 0.02% |
|
| 2023/09/18 | 1 | 146.50 | 1 | 146.00 | 144.00 | 0 | 5,842 | 0.00% |
|
| 2023/09/15 | 4.1 | 145.02 | 7 | 146.07 | 145.50 | -2.9 | 5,838 | -0.05% |
|
| 2023/09/14 | 0.8 | 142.36 | 0 | 0.00 | 142.50 | 0.8 | 5,779 | 0.01% |
|
| 2023/09/13 | 1 | 139.00 | 1 | 139.50 | 139.00 | 0 | 5,784 | 0.00% |
|
| 2023/09/12 | 0 | 139.88 | 0 | 0.00 | 139.50 | 0 | 5,816 | 0.00% |
|
| 2023/09/11 | 1 | 138.00 | 1 | 141.50 | 137.50 | 0 | 5,875 | 0.00% |
|
| 2023/09/08 | 3 | 138.51 | 1 | 139.00 | 138.00 | 2 | 5,914 | 0.03% |
|
| 2023/09/07 | 3 | 146.00 | 3 | 144.00 | 143.00 | 0 | 5,929 | 0.00% |
|
| 2023/09/05 | 8.3 | 142.55 | 1 | 143.50 | 143.00 | 7.3 | 5,980 | 0.12% |
|
| 2023/09/04 | 7.3 | 143.57 | 3 | 143.50 | 144.00 | 4.3 | 6,023 | 0.07% |
|
| 2023/09/01 | 6.7 | 140.78 | 4 | 142.63 | 140.50 | 2.7 | 6,125 | 0.04% |
|
| 2023/08/31 | 0.1 | 135.68 | 0 | 0.00 | 136.00 | 0.1 | 6,007 | 0.00% |
|
| 2023/08/30 | 0.4 | 135.09 | 1 | 135.50 | 134.00 | -0.6 | 5,511 | -0.01% |
|
| 2023/08/29 | 1 | 130.50 | 0 | 0.00 | 131.00 | 1 | 5,456 | 0.02% |
|
| 2023/08/24 | 0.1 | 131.00 | 0 | 0.00 | 129.50 | 0.1 | 5,412 | 0.00% |
|
| 2023/08/23 | 9 | 128.44 | 0 | 0.00 | 128.50 | 9 | 5,392 | 0.17% |
|
| 2023/08/22 | 2 | 128.00 | 0 | 0.00 | 128.50 | 2 | 5,365 | 0.04% |
|
| 2023/08/21 | 3 | 129.50 | 0 | 0.00 | 129.00 | 3 | 5,350 | 0.06% |
|
| 2023/08/18 | 0 | 132.00 | 0 | 0.00 | 132.00 | 0 | 5,331 | 0.00% |
|
| 2023/08/17 | 3 | 130.34 | 1 | 130.00 | 130.00 | 2 | 5,344 | 0.04% |
|
| 2023/08/16 | 0 | 0.00 | 2 | 133.25 | 135.50 | -2 | 5,261 | -0.04% |
|
| 2023/08/15 | 1 | 136.01 | 1 | 136.00 | 135.00 | 0 | 5,227 | 0.00% |
|
| 2023/08/14 | 2 | 138.50 | 0 | 0.00 | 138.50 | 2 | 5,183 | 0.04% |
|
| 2023/08/11 | 5 | 143.60 | 3 | 144.50 | 143.50 | 2 | 5,165 | 0.04% |
|
| 2023/08/09 | 1 | 152.00 | 0 | 0.00 | 151.50 | 1 | 5,250 | 0.02% |
|
| 2023/08/08 | 2 | 151.00 | 2 | 149.00 | 151.00 | 0 | 5,248 | 0.00% |
|
| 2023/08/07 | 1 | 154.49 | 0 | 0.00 | 152.00 | 1 | 5,226 | 0.02% |
|
| 2023/08/04 | 0.1 | 155.50 | 1 | 155.00 | 154.50 | -0.9 | 5,214 | -0.02% |
|
| 2023/08/02 | 1.6 | 152.96 | 1 | 152.00 | 153.00 | 0.6 | 5,157 | 0.01% |
|
| 2023/08/01 | 11.1 | 150.95 | 2 | 154.50 | 150.00 | 9.1 | 5,078 | 0.18% |
|
| 2023/07/31 | 1 | 165.50 | 1 | 166.50 | 164.00 | 0 | 4,837 | 0.00% |
|
| 2023/07/28 | 1 | 164.00 | 1 | 165.50 | 166.50 | 0 | 4,759 | 0.00% |
|
| 2023/07/26 | 13 | 164.50 | 2 | 165.00 | 162.50 | 11 | 4,712 | 0.23% |
|
| 2023/07/25 | 7 | 170.78 | 0 | 0.00 | 168.00 | 7 | 4,801 | 0.15% |
|
| 2023/07/24 | 9 | 177.06 | 5 | 178.70 | 172.50 | 4 | 4,784 | 0.08% |
|
| 2023/07/21 | 2 | 176.50 | 6 | 177.92 | 178.00 | -4 | 4,743 | -0.08% |
|
| 2023/07/20 | 2 | 178.75 | 3 | 179.00 | 177.50 | -1 | 4,731 | -0.02% |
|
| 2023/07/19 | 8.4 | 177.80 | 6.1 | 179.93 | 171.50 | 2.3 | 4,573 | 0.05% |
|
| 2023/07/18 | 0 | 176.00 | 4 | 174.38 | 174.50 | -4 | 4,427 | -0.09% |
|
| 2023/07/17 | 1 | 173.00 | 3 | 172.52 | 173.50 | -2 | 4,414 | -0.05% |
|
| 2023/07/14 | 0 | 0.00 | 2.2 | 177.36 | 176.50 | -2.2 | 4,411 | -0.05% |
|
| 2023/07/13 | 3.2 | 173.53 | 10.3 | 174.75 | 173.50 | -7.1 | 4,409 | -0.16% |
|
| 2023/07/12 | 6.2 | 171.45 | 2 | 173.25 | 170.50 | 4.2 | 4,324 | 0.10% |
|
| 2023/07/11 | 1.1 | 168.23 | 1 | 169.00 | 170.50 | 0.1 | 4,289 | 0.00% |
|
| 2023/07/10 | 2 | 168.79 | 0 | 0.00 | 167.00 | 2 | 4,272 | 0.05% |
|
| 2023/07/07 | 2 | 166.00 | 3 | 166.50 | 167.50 | -1 | 4,255 | -0.02% |
|
| 2023/07/06 | 5 | 173.80 | 5 | 173.92 | 171.50 | 0 | 4,203 | 0.00% |
|
| 2023/07/05 | 3.1 | 170.31 | 0 | 0.00 | 167.00 | 3.1 | 4,044 | 0.08% |
|
| 2023/07/04 | 2.1 | 163.77 | 1.1 | 169.37 | 168.00 | 1 | 3,990 | 0.03% |
|
| 2023/07/03 | 2 | 163.75 | 0 | 0.00 | 164.00 | 2 | 4,004 | 0.05% |
|
| 2023/06/30 | 0.2 | 166.50 | 0 | 0.00 | 164.00 | 0.2 | 4,017 | 0.00% |
|
| 2023/06/29 | 3.6 | 165.26 | 2 | 167.25 | 165.00 | 1.6 | 4,089 | 0.04% |
|
| 2023/06/28 | 1 | 167.00 | 0 | 0.00 | 167.00 | 1 | 4,294 | 0.02% |
|
| 2023/06/27 | 0.1 | 169.57 | 2 | 169.50 | 166.00 | -1.9 | 4,471 | -0.04% |
|
| 2023/06/26 | 3 | 166.50 | 0 | 0.00 | 165.50 | 3 | 4,585 | 0.07% |
|
| 2023/06/21 | 10 | 170.90 | 2 | 170.00 | 170.00 | 8 | 4,663 | 0.17% |
|
| 2023/06/20 | 7.2 | 175.65 | 0.1 | 175.00 | 173.50 | 7.1 | 4,626 | 0.15% |
|
| 2023/06/19 | 0 | 0.00 | 1.4 | 178.38 | 178.00 | -1.4 | 4,615 | -0.03% |
|
| 2023/06/16 | 7 | 179.14 | 2 | 181.00 | 179.50 | 5 | 4,641 | 0.11% |
|
| 2023/06/15 | 4 | 181.25 | 14.1 | 183.61 | 181.50 | -10.1 | 4,649 | -0.22% |
|
| 2023/06/14 | 2 | 179.25 | 3.1 | 181.32 | 180.00 | -1.1 | 4,613 | -0.02% |
|
| 2023/06/13 | 2.2 | 178.18 | 3.1 | 180.11 | 176.00 | -0.9 | 4,556 | -0.02% |
|
| 2023/06/12 | 4 | 177.50 | 4.2 | 180.22 | 177.00 | -0.2 | 4,501 | 0.00% |
|
| 2023/06/09 | 7 | 173.21 | 5 | 175.60 | 175.50 | 2 | 4,419 | 0.05% |
|
| 2023/06/08 | 2 | 175.00 | 3 | 176.50 | 175.00 | -1 | 4,386 | -0.02% |
|
| 2023/06/07 | 5.2 | 176.06 | 26.1 | 173.43 | 177.00 | -20.9 | 4,363 | -0.48% |
|
| 2023/06/06 | 1 | 162.00 | 1 | 161.00 | 161.00 | 0 | 4,185 | 0.00% |
|
| 2023/06/05 | 1.2 | 163.98 | 0 | 0.00 | 164.00 | 1.2 | 4,202 | 0.03% |
|
| 2023/06/02 | 0 | 0.00 | 1 | 160.50 | 160.00 | -1 | 4,214 | -0.02% |
|
| 2023/06/01 | 1.1 | 157.56 | 0.1 | 159.00 | 158.00 | 1 | 4,268 | 0.02% |
|
| 2023/05/26 | 0 | 0.00 | 1 | 155.50 | 155.00 | -1 | 4,342 | -0.02% |
|
| 2023/05/24 | 3 | 153.00 | 0 | 0.00 | 153.00 | 3 | 4,359 | 0.07% |
|
| 2023/05/23 | 2 | 155.99 | 2 | 155.00 | 156.50 | 0 | 4,415 | 0.00% |
|
| 2023/05/17 | 0 | 0.00 | 2 | 150.75 | 151.50 | -2 | 4,560 | -0.04% |
|
| 2023/05/16 | 3 | 145.83 | 0.2 | 145.00 | 148.00 | 2.8 | 4,586 | 0.06% |
|
| 2023/05/15 | 13 | 146.23 | 3 | 145.50 | 144.00 | 10 | 4,618 | 0.22% |
|
| 2023/05/11 | 2.1 | 158.96 | 0 | 162.00 | 157.00 | 2.1 | 4,784 | 0.04% |
|
| 2023/05/10 | 1 | 163.50 | 0 | 0.00 | 163.00 | 1 | 4,864 | 0.02% |
|
| 2023/05/05 | 0.1 | 165.00 | 0 | 0.00 | 165.00 | 0.1 | 5,110 | 0.00% |
|
| 2023/05/03 | 1 | 164.50 | 0 | 0.00 | 163.50 | 1 | 5,295 | 0.02% |
|
| 2023/05/02 | 0.5 | 167.01 | 2 | 168.00 | 167.50 | -1.5 | 5,342 | -0.03% |
|
| 2023/04/28 | 1 | 163.50 | 1 | 160.50 | 163.50 | 0 | 5,481 | 0.00% |
|
| 2023/04/27 | 2 | 155.50 | 2 | 158.00 | 160.00 | 0 | 5,404 | 0.00% |
|
| 2023/04/26 | 2 | 159.25 | 0 | 0.00 | 160.00 | 2 | 5,480 | 0.04% |
|
| 2023/04/25 | 3 | 165.00 | 1 | 165.00 | 165.00 | 2 | 5,583 | 0.04% |
|
| 2023/04/24 | 1 | 168.00 | 0 | 0.00 | 170.50 | 1 | 5,698 | 0.02% |
|
| 2023/04/21 | 3.2 | 169.48 | 1 | 170.50 | 169.00 | 2.2 | 5,933 | 0.04% |
|
| 2023/04/20 | 3.1 | 173.06 | 3 | 175.33 | 173.00 | 0.1 | 6,205 | 0.00% |
|
| 2023/04/19 | 5.2 | 179.12 | 1 | 177.50 | 176.00 | 4.2 | 6,377 | 0.07% |
|
| 2023/04/18 | 3 | 185.33 | 1 | 182.00 | 182.00 | 2 | 6,430 | 0.03% |
|
| 2023/04/14 | 0.1 | 182.83 | 0 | 0.00 | 183.00 | 0.1 | 6,413 | 0.00% |
|
| 2023/04/13 | 1.1 | 181.60 | 0 | 0.00 | 182.00 | 1.1 | 6,426 | 0.02% |
|
| 2023/04/12 | 0.2 | 185.00 | 0 | 0.00 | 183.50 | 0.2 | 6,422 | 0.00% |
|
| 2023/04/11 | 1.4 | 185.07 | 3 | 183.50 | 184.50 | -1.7 | 6,426 | -0.03% |
|
| 2023/04/10 | 0 | 183.50 | 0 | 0.00 | 185.00 | 0 | 6,388 | 0.00% |
|
| 2023/04/07 | 1 | 182.00 | 0 | 0.00 | 182.00 | 1 | 6,379 | 0.02% |
|
| 2023/04/06 | 0.1 | 185.00 | 2 | 184.25 | 184.50 | -1.9 | 6,335 | -0.03% |
|
| 2023/03/31 | 3 | 181.00 | 2.1 | 182.46 | 182.50 | 1 | 6,287 | 0.02% |
|
| 2023/03/30 | 1 | 178.50 | 0 | 0.00 | 181.50 | 1 | 6,254 | 0.02% |
|
| 2023/03/29 | 15.4 | 183.89 | 16.1 | 180.73 | 178.50 | -0.7 | 6,181 | -0.01% |
|
| 2023/03/28 | 6 | 180.17 | 15 | 179.93 | 186.00 | -9 | 5,953 | -0.15% |
|
| 2023/03/27 | 16.1 | 180.73 | 3 | 182.83 | 181.00 | 13.1 | 5,780 | 0.23% |
|
| 2023/03/24 | 3 | 178.83 | 2.1 | 179.50 | 179.50 | 1 | 5,711 | 0.02% |
|
| 2023/03/23 | 0 | 0.00 | 1.1 | 173.50 | 173.50 | -1.1 | 5,597 | -0.02% |
|
| 2023/03/22 | 0 | 0.00 | 2 | 172.50 | 171.50 | -2 | 5,604 | -0.04% |
|
| 2023/03/21 | 1 | 170.02 | 1 | 172.50 | 172.00 | 0 | 5,625 | 0.00% |
|
| 2023/03/20 | 1 | 173.00 | 4 | 172.63 | 171.00 | -3 | 5,601 | -0.05% |
|
| 2023/03/16 | 0 | 0.00 | 2 | 165.50 | 165.50 | -2 | 5,513 | -0.04% |
|
| 2023/03/15 | 0 | 0.00 | 1 | 168.00 | 165.50 | -1 | 5,549 | -0.02% |
|
| 2023/03/14 | 1 | 164.00 | 2 | 162.75 | 162.50 | -1 | 5,550 | -0.02% |
|
| 2023/03/13 | 9 | 164.72 | 5 | 163.80 | 165.00 | 4 | 5,584 | 0.07% |
|
| 2023/03/10 | 14.1 | 167.57 | 5 | 164.92 | 164.50 | 9 | 5,589 | 0.16% |
|
| 2023/03/09 | 1 | 174.50 | 2 | 174.25 | 174.00 | -1 | 5,537 | -0.02% |
|
| 2023/03/08 | 0 | 174.00 | 1 | 172.00 | 176.50 | -1 | 5,521 | -0.02% |
|
| 2023/03/07 | 4 | 174.63 | 5 | 174.60 | 173.00 | -1 | 5,514 | -0.02% |
|
| 2023/03/06 | 2 | 173.75 | 10 | 174.20 | 175.50 | -8 | 5,485 | -0.15% |
|
| 2023/03/03 | 5 | 167.30 | 3 | 168.33 | 167.00 | 2 | 5,445 | 0.04% |
|
| 2023/03/02 | 0 | 0.00 | 1 | 167.50 | 167.00 | -1 | 5,562 | -0.02% |
|
| 2023/03/01 | 4 | 165.13 | 1 | 166.51 | 166.50 | 3 | 5,585 | 0.05% |
|
| 2023/02/24 | 3 | 172.50 | 1 | 171.50 | 170.00 | 2 | 5,534 | 0.04% |
|
| 2023/02/23 | 1 | 174.00 | 0.2 | 175.50 | 174.50 | 0.8 | 5,504 | 0.01% |
|
| 2023/02/22 | 5.1 | 172.92 | 2 | 174.25 | 172.00 | 3.1 | 5,511 | 0.06% |
|
| 2023/02/21 | 5 | 178.50 | 5 | 179.30 | 177.00 | 0 | 5,501 | 0.00% |
|
| 2023/02/20 | 1 | 174.00 | 2 | 176.00 | 178.00 | -1 | 5,513 | -0.02% |
|
| 2023/02/17 | 2 | 173.25 | 6 | 173.08 | 173.00 | -4 | 5,504 | -0.07% |
|
| 2023/02/16 | 4.2 | 172.26 | 2 | 171.00 | 171.00 | 2.2 | 5,525 | 0.04% |
|
| 2023/02/15 | 2 | 173.27 | 4 | 174.13 | 173.00 | -2 | 5,596 | -0.04% |
|
| 2023/02/14 | 4 | 170.75 | 4 | 169.75 | 170.50 | 0 | 5,514 | 0.00% |
|
| 2023/02/13 | 7 | 169.43 | 2 | 169.00 | 169.00 | 5 | 5,559 | 0.09% |
|
| 2023/02/10 | 10 | 166.75 | 10 | 166.70 | 171.00 | 0 | 5,535 | 0.00% |
|
| 2023/02/09 | 4 | 173.25 | 3 | 172.67 | 172.50 | 1 | 5,319 | 0.02% |
|
| 2023/02/08 | 3 | 174.50 | 1 | 177.00 | 175.50 | 2 | 5,338 | 0.04% |
|
| 2023/02/07 | 3 | 172.33 | 3 | 173.17 | 173.00 | 0 | 5,296 | 0.00% |
|
| 2023/02/06 | 9 | 179.94 | 6 | 178.58 | 176.00 | 3 | 5,253 | 0.06% |
|
| 2023/02/03 | 2 | 185.50 | 2 | 183.50 | 183.00 | 0 | 5,302 | 0.00% |
|
| 2023/02/02 | 2 | 188.50 | 0 | 0.00 | 187.50 | 2 | 5,419 | 0.04% |
|
| 2023/02/01 | 3 | 191.67 | 0 | 0.00 | 191.50 | 3 | 5,543 | 0.05% |
|
| 2023/01/30 | 5 | 191.70 | 13 | 192.15 | 194.00 | -8 | 5,495 | -0.15% |
|
| 2023/01/17 | 2 | 175.50 | 10 | 178.60 | 180.00 | -8 | 5,448 | -0.15% |
|
| 2023/01/16 | 14 | 173.93 | 13 | 176.38 | 179.00 | 1 | 5,451 | 0.02% |
|
| 2023/01/13 | 27 | 174.59 | 13 | 172.54 | 170.50 | 14 | 5,386 | 0.26% |
|
| 2023/01/12 | 7 | 180.21 | 10 | 181.15 | 183.50 | -3 | 5,283 | -0.06% |
|
| 2023/01/11 | 13 | 178.35 | 11 | 178.86 | 183.00 | 2 | 5,164 | 0.04% |
|
| 2023/01/10 | 2 | 172.74 | 6 | 173.25 | 176.00 | -4 | 5,045 | -0.08% |
|
| 2023/01/09 | 11 | 160.18 | 19 | 166.87 | 170.50 | -8 | 4,797 | -0.17% |
|
| 2023/01/06 | 0 | 148.00 | 0 | 0.00 | 155.00 | 0 | 4,662 | 0.00% |
|
| 2023/01/05 | 3 | 150.50 | 3 | 146.01 | 146.00 | 0 | 4,635 | 0.00% |
|
| 2023/01/04 | 0 | 144.00 | 0 | 0.00 | 143.00 | 0 | 4,643 | 0.00% |
|
| 2023/01/03 | 0 | 0.00 | 3 | 140.00 | 143.00 | -3 | 4,716 | -0.06% |
|
| 2022/12/29 | 3 | 138.17 | 6 | 138.75 | 141.50 | -3 | 4,994 | -0.06% |
|
| 2022/12/28 | 6 | 140.50 | 0 | 0.00 | 140.00 | 6 | 5,058 | 0.12% |
|
| 2022/12/23 | 1 | 137.50 | 1 | 135.00 | 138.00 | 0 | 5,193 | 0.00% |
|
| 2022/12/20 | 2 | 146.50 | 2 | 137.00 | 137.00 | 0 | 5,293 | 0.00% |
|
| 2022/12/19 | 0 | 0.00 | 1 | 148.50 | 146.50 | -1 | 5,304 | -0.02% |
|
| 2022/12/13 | 3 | 151.33 | 3 | 148.50 | 148.50 | 0 | 5,411 | 0.00% |
|
| 2022/12/12 | 1 | 148.00 | 4 | 151.75 | 150.50 | -3 | 5,371 | -0.06% |
|
| 2022/12/09 | 7 | 151.29 | 0 | 0.00 | 149.50 | 7 | 5,376 | 0.13% |
|
| 2022/12/08 | 2 | 151.00 | 1 | 149.00 | 150.50 | 1 | 5,383 | 0.02% |
|
| 2022/12/07 | 10 | 152.80 | 2 | 157.00 | 151.50 | 8 | 5,378 | 0.15% |
|
| 2022/12/06 | 2 | 159.00 | 6 | 159.50 | 157.50 | -4 | 5,334 | -0.07% |
|
| 2022/12/05 | 6 | 164.00 | 3 | 164.67 | 163.00 | 3 | 5,329 | 0.06% |
|
| 2022/12/02 | 6 | 166.33 | 3 | 164.67 | 164.50 | 3 | 5,278 | 0.06% |
|
| 2022/12/01 | 2 | 163.00 | 24 | 161.04 | 162.50 | -22 | 5,249 | -0.42% |
|
| 2022/11/30 | 2 | 156.00 | 1 | 155.50 | 156.00 | 1 | 5,218 | 0.02% |
|
| 2022/11/29 | 24 | 155.04 | 1 | 155.50 | 155.00 | 23 | 5,224 | 0.44% |
|
| 2022/11/28 | 2 | 158.00 | 2 | 159.50 | 159.50 | 0 | 5,255 | 0.00% |
|
| 2022/11/25 | 3 | 160.33 | 6 | 160.00 | 158.50 | -3 | 5,388 | -0.06% |
|
| 2022/11/24 | 14 | 162.32 | 14 | 163.14 | 162.50 | 0 | 5,463 | 0.00% |
|
| 2022/11/23 | 4 | 156.50 | 0 | 0.00 | 157.00 | 4 | 5,314 | 0.08% |
|
| 2022/11/22 | 0 | 0.00 | 1 | 153.50 | 153.50 | -1 | 5,319 | -0.02% |
|
| 2022/11/17 | 0 | 0.00 | 1 | 156.00 | 158.00 | -1 | 5,309 | -0.02% |
|
| 2022/11/16 | 10 | 153.00 | 0 | 0.00 | 156.00 | 10 | 5,273 | 0.19% |
|
| 2022/11/14 | 1 | 152.00 | 1 | 147.50 | 152.00 | 0 | 5,180 | 0.00% |
|
| 2022/11/11 | 4 | 146.50 | 5 | 149.50 | 146.50 | -1 | 5,134 | -0.02% |
|
| 2022/11/10 | 1 | 140.50 | 1 | 141.50 | 142.00 | 0 | 5,007 | 0.00% |
|
| 2022/11/09 | 5 | 137.30 | 4.2 | 140.17 | 141.00 | 0.8 | 4,990 | 0.02% |
|
| 2022/11/08 | 2 | 134.00 | 2 | 135.00 | 134.00 | 0 | 4,925 | 0.00% |
|
| 2022/11/07 | 1.4 | 130.36 | 3 | 133.67 | 133.00 | -1.6 | 4,884 | -0.03% |
|
| 2022/11/04 | 1 | 126.00 | 0 | 0.00 | 128.50 | 1 | 4,849 | 0.02% |
|
| 2022/11/03 | 0 | 0.00 | 1 | 125.50 | 129.50 | -1 | 4,785 | -0.02% |
|
| 2022/11/01 | 5 | 124.00 | 6 | 122.58 | 124.00 | -1 | 4,722 | -0.02% |
|
| 2022/10/31 | 2 | 118.50 | 2 | 118.75 | 122.00 | 0 | 4,630 | 0.00% |
|
| 2022/10/28 | 1.1 | 109.45 | 2 | 114.50 | 114.00 | -0.9 | 4,484 | -0.02% |
|
| 2022/10/27 | 2 | 117.00 | 0 | 0.00 | 117.00 | 2 | 4,318 | 0.05% |
|
| 2022/10/26 | 4.1 | 114.02 | 4 | 114.63 | 115.00 | 0.1 | 4,321 | 0.00% |
|
| 2022/10/25 | 3 | 115.67 | 0 | 0.00 | 115.00 | 3 | 4,258 | 0.07% |
|
| 2022/10/21 | 1 | 121.00 | 2 | 122.00 | 121.50 | -1 | 4,304 | -0.02% |
|
| 2022/10/20 | 1 | 125.00 | 1 | 124.50 | 123.00 | 0 | 4,460 | 0.00% |
|
| 2022/10/19 | 1 | 128.00 | 1 | 129.50 | 127.00 | 0 | 4,490 | 0.00% |
|
| 2022/10/18 | 4 | 126.38 | 3 | 128.00 | 128.00 | 1 | 4,502 | 0.02% |
|
| 2022/10/17 | 4 | 129.50 | 1 | 129.50 | 131.50 | 3 | 4,413 | 0.07% |
|
| 2022/10/14 | 1 | 129.00 | 1 | 128.50 | 128.50 | 0 | 4,445 | 0.00% |
|
| 2022/10/11 | 2 | 121.75 | 0 | 0.00 | 119.00 | 2 | 4,282 | 0.05% |
|
| 2022/10/07 | 4 | 126.88 | 4 | 127.00 | 127.00 | 0 | 4,233 | 0.00% |
|
| 2022/10/06 | 9 | 133.00 | 7 | 133.57 | 131.50 | 2 | 4,182 | 0.05% |
|
| 2022/10/05 | 2 | 130.75 | 3 | 138.50 | 140.00 | -1 | 3,972 | -0.03% |
|
| 2022/10/03 | 1 | 122.00 | 0 | 0.00 | 123.50 | 1 | 3,958 | 0.03% |
|
| 2022/09/28 | 1 | 127.00 | 0 | 0.00 | 126.00 | 1 | 3,929 | 0.03% |
|
| 2022/09/26 | 7 | 138.71 | 0 | 0.00 | 135.50 | 7 | 3,919 | 0.18% |
|
| 2022/09/23 | 3 | 142.00 | 7 | 141.50 | 144.00 | -4 | 3,936 | -0.10% |
|
| 2022/09/22 | 14.3 | 145.70 | 10 | 146.20 | 146.00 | 4.3 | 3,865 | 0.11% |
|
| 2022/09/21 | 1 | 156.00 | 0 | 0.00 | 155.00 | 1 | 3,778 | 0.03% |
|
| 2022/09/20 | 4 | 158.00 | 0 | 0.00 | 156.50 | 4 | 3,785 | 0.11% |
|
| 2022/09/19 | 3 | 158.50 | 4 | 158.13 | 158.50 | -1 | 3,792 | -0.03% |
|
| 2022/09/14 | 1 | 159.50 | 1 | 161.00 | 162.50 | 0 | 3,815 | 0.00% |
|
| 2022/09/12 | 0 | 0.00 | 1 | 167.00 | 166.00 | -1 | 3,850 | -0.03% |
|
| 2022/09/05 | 1 | 161.00 | 0 | 0.00 | 161.00 | 1 | 3,918 | 0.03% |
|
| 2022/09/02 | 4 | 164.25 | 4 | 165.50 | 165.00 | 0 | 3,940 | 0.00% |
|
| 2022/09/01 | 3.3 | 172.35 | 2 | 167.00 | 167.00 | 1.3 | 3,896 | 0.03% |
|
| 2022/08/31 | 0 | 0.00 | 2 | 176.25 | 178.50 | -2 | 3,774 | -0.05% |
|
| 2022/08/24 | 1 | 170.50 | 1 | 166.00 | 166.00 | 0 | 4,011 | 0.00% |
|
| 2022/08/22 | 0 | 0.00 | 1 | 171.00 | 170.00 | -1 | 4,325 | -0.02% |
|
| 2022/08/19 | 1 | 174.50 | 0 | 0.00 | 174.00 | 1 | 4,424 | 0.02% |
|
| 2022/08/18 | 2 | 171.50 | 1 | 171.50 | 170.00 | 1 | 4,416 | 0.02% |
|
| 2022/08/16 | 1 | 174.50 | 0 | 0.00 | 174.00 | 1 | 4,372 | 0.02% |
|
| 2022/08/15 | 1 | 174.50 | 1 | 176.50 | 176.50 | 0 | 4,347 | 0.00% |
|
| 2022/08/12 | 0 | 0.00 | 1 | 171.00 | 173.50 | -1 | 4,307 | -0.02% |
|
| 2022/08/11 | 2 | 167.25 | 2 | 166.51 | 167.50 | 0 | 4,296 | 0.00% |
|
| 2022/08/09 | 2 | 164.25 | 1 | 164.00 | 164.00 | 1 | 4,338 | 0.02% |
|
| 2022/08/08 | 1 | 162.00 | 3 | 167.00 | 167.00 | -2 | 4,333 | -0.05% |
|
| 2022/08/05 | 2 | 163.00 | 2 | 162.75 | 165.00 | 0 | 4,327 | 0.00% |
|
| 2022/08/04 | 0 | 161.00 | 2 | 160.00 | 161.00 | -2 | 4,311 | -0.05% |
|
| 2022/08/03 | 2 | 156.75 | 1 | 156.00 | 157.00 | 1 | 4,263 | 0.02% |
|
| 2022/08/01 | 1 | 157.00 | 11 | 157.14 | 158.50 | -10 | 4,240 | -0.24% |
|
| 2022/07/29 | 14 | 156.29 | 5 | 156.80 | 159.00 | 9 | 4,244 | 0.21% |
|
| 2022/07/28 | 0 | 0.00 | 3 | 155.67 | 157.00 | -3 | 4,189 | -0.07% |
|
| 2022/07/27 | 3 | 152.33 | 0 | 0.00 | 153.00 | 3 | 4,114 | 0.07% |
|
| 2022/07/22 | 0 | 185.50 | 10 | 186.00 | 185.00 | -10 | 4,026 | -0.25% |
|
| 2022/07/21 | 10 | 188.50 | 0 | 0.00 | 188.50 | 10 | 4,019 | 0.25% |
|
| 2022/07/14 | 1 | 172.00 | 1 | 173.00 | 174.50 | 0 | 3,970 | 0.00% |
|
| 2022/07/12 | 3 | 163.50 | 3 | 165.50 | 165.00 | 0 | 3,903 | 0.00% |
|
| 2022/07/07 | 1 | 161.00 | 1 | 161.50 | 162.00 | 0 | 3,757 | 0.00% |
|
| 2022/07/06 | 3.2 | 167.80 | 3 | 168.83 | 161.50 | 0.2 | 3,713 | 0.01% |
|
| 2022/07/01 | 4 | 192.75 | 1 | 191.50 | 185.50 | 3 | 3,694 | 0.08% |
|
| 2022/06/30 | 3 | 193.33 | 1 | 195.00 | 192.50 | 2 | 3,690 | 0.05% |
|
| 2022/06/28 | 2 | 205.75 | 2 | 208.25 | 201.00 | 0 | 3,750 | 0.00% |
|
| 2022/06/27 | 2 | 209.00 | 3 | 214.50 | 209.00 | -1 | 3,814 | -0.03% |
|
| 2022/06/23 | 3 | 198.17 | 1 | 197.50 | 200.50 | 2 | 3,808 | 0.05% |
|
| 2022/06/22 | 3 | 205.50 | 1 | 199.50 | 199.50 | 2 | 3,864 | 0.05% |
|
| 2022/06/21 | 2 | 209.25 | 3 | 207.50 | 211.00 | -1 | 3,831 | -0.03% |
|
| 2022/06/20 | 2.1 | 203.95 | 2 | 204.50 | 203.00 | 0.1 | 3,800 | 0.00% |
|
| 2022/06/17 | 3 | 204.00 | 4 | 206.50 | 203.00 | -1 | 3,753 | -0.03% |
|
| 2022/06/16 | 2 | 218.00 | 3 | 220.15 | 212.00 | -1 | 3,709 | -0.03% |
|
| 2022/06/15 | 3 | 216.17 | 1 | 218.50 | 218.50 | 2 | 3,710 | 0.05% |
|
| 2022/06/14 | 4 | 214.50 | 2 | 216.25 | 218.00 | 2 | 3,700 | 0.05% |
|
| 2022/06/13 | 3 | 220.33 | 1 | 215.50 | 215.00 | 2 | 3,654 | 0.05% |
|
| 2022/06/10 | 3 | 225.50 | 3 | 223.67 | 228.00 | 0 | 3,624 | 0.00% |
|
| 2022/06/08 | 2 | 224.50 | 3 | 226.50 | 223.00 | -1 | 3,583 | -0.03% |
|
| 2022/06/06 | 1 | 233.00 | 4 | 231.63 | 234.00 | -3 | 3,492 | -0.09% |
|
| 2022/06/02 | 1.3 | 224.31 | 1 | 221.00 | 221.00 | 0.3 | 3,334 | 0.01% |
|
| 2022/06/01 | 4 | 226.75 | 3 | 228.00 | 227.00 | 1 | 3,312 | 0.03% |
|
| 2022/05/31 | 5 | 224.90 | 5 | 227.90 | 225.00 | 0 | 3,214 | 0.00% |
|
| 2022/05/30 | 5 | 217.00 | 2 | 218.75 | 218.00 | 3 | 3,035 | 0.10% |
|
| 2022/05/27 | 1 | 203.50 | 3 | 208.33 | 217.00 | -2 | 2,889 | -0.07% |
|
| 2022/05/26 | 1 | 201.00 | 1 | 202.00 | 199.00 | 0 | 2,781 | 0.00% |
|
| 2022/05/18 | 3 | 206.17 | 4 | 206.50 | 205.50 | -1 | 2,792 | -0.04% |
|
| 2022/05/17 | 2 | 203.00 | 1 | 203.00 | 205.00 | 1 | 2,753 | 0.04% |
|
| 2022/05/16 | 2 | 197.75 | 2 | 196.75 | 196.50 | 0 | 2,736 | 0.00% |
|
| 2022/05/13 | 0 | 0.00 | 1 | 193.50 | 198.00 | -1 | 2,745 | -0.04% |
|
| 2022/05/12 | 2 | 190.50 | 0 | 0.00 | 189.00 | 2 | 2,816 | 0.07% |
|
| 2022/05/11 | 0 | 196.50 | 0 | 0.00 | 194.00 | 0 | 2,891 | 0.00% |
|
| 2022/05/09 | 2 | 196.25 | 3 | 195.33 | 193.50 | -1 | 2,914 | -0.03% |
|
| 2022/05/05 | 0 | 197.50 | 0 | 0.00 | 198.50 | 0 | 2,864 | 0.00% |
|
| 2022/05/03 | 24 | 194.90 | 24 | 198.06 | 195.00 | 0 | 2,752 | 0.00% |
|
| 2022/04/29 | 6 | 200.33 | 8 | 197.94 | 195.50 | -2 | 2,666 | -0.07% |
|
| 2022/04/26 | 1 | 218.50 | 0 | 0.00 | 217.00 | 1 | 2,525 | 0.04% |
|
| 2022/04/22 | 5 | 228.90 | 2 | 228.25 | 226.00 | 3 | 2,586 | 0.12% |
|
| 2022/04/20 | 13 | 226.81 | 0 | 0.00 | 228.00 | 13 | 2,561 | 0.51% |
|
| 2022/04/15 | 0.2 | 231.00 | 0 | 0.00 | 230.00 | 0.2 | 2,669 | 0.01% |
|
| 2022/04/13 | 0.3 | 238.50 | 0 | 0.00 | 237.50 | 0.3 | 2,765 | 0.01% |
|
| 2022/04/11 | 1 | 234.00 | 1 | 235.50 | 233.00 | 0 | 2,837 | 0.00% |
|
| 2022/04/08 | 1 | 241.50 | 1 | 242.00 | 240.50 | 0 | 2,810 | 0.00% |
|
| 2022/04/07 | 2 | 244.01 | 3 | 245.50 | 243.00 | -1 | 2,792 | -0.04% |
|
| 2022/04/06 | 4 | 258.50 | 0 | 0.00 | 258.00 | 4 | 2,719 | 0.15% |
|
| 2022/04/01 | 4 | 260.75 | 3 | 257.00 | 263.00 | 1 | 2,668 | 0.04% |
|
| 2022/03/31 | 6 | 265.67 | 2 | 267.25 | 266.00 | 4 | 2,618 | 0.15% |
|
| 2022/03/30 | 1 | 267.52 | 0 | 0.00 | 271.50 | 1 | 2,593 | 0.04% |
|
| 2022/03/28 | 0 | 0.00 | 1 | 275.00 | 276.50 | -1 | 2,536 | -0.04% |
|
| 2022/03/25 | 4 | 283.00 | 0 | 0.00 | 280.50 | 4 | 2,552 | 0.16% |
|
| 2022/03/18 | 1 | 291.00 | 0 | 0.00 | 292.50 | 1 | 2,737 | 0.04% |
|
| 2022/03/17 | 2 | 295.75 | 0 | 0.00 | 296.50 | 2 | 2,857 | 0.07% |
|
| 2022/03/15 | 3 | 285.17 | 1 | 287.00 | 285.50 | 2 | 3,040 | 0.07% |
|
| 2022/03/11 | 2 | 290.01 | 0 | 0.00 | 290.50 | 2 | 3,074 | 0.07% |
|
| 2022/03/07 | 3 | 292.84 | 2 | 296.00 | 292.50 | 1 | 3,105 | 0.03% |
|
| 2022/03/04 | 1 | 303.50 | 0 | 0.00 | 303.00 | 1 | 3,178 | 0.03% |
|
| 2022/03/02 | 0 | 0.00 | 1 | 310.00 | 309.50 | -1 | 3,340 | -0.03% |
|
| 2022/02/25 | 1 | 304.00 | 0 | 0.00 | 302.00 | 1 | 3,351 | 0.03% |
|
| 2022/02/24 | 0 | 0.00 | 1 | 305.00 | 302.50 | -1 | 3,345 | -0.03% |
|
| 2022/02/23 | 0 | 310.00 | 0 | 0.00 | 310.50 | 0 | 3,342 | 0.00% |
|
| 2022/02/22 | 2 | 309.26 | 0 | 0.00 | 310.00 | 2 | 3,353 | 0.06% |
|
| 2022/02/21 | 3 | 319.17 | 2 | 314.25 | 321.00 | 1 | 3,347 | 0.03% |
|
| 2022/02/17 | 2 | 318.50 | 2 | 315.00 | 318.00 | 0 | 3,428 | 0.00% |
|
| 2022/02/16 | 2 | 315.01 | 3 | 315.00 | 316.00 | -1 | 3,422 | -0.03% |
|
| 2022/02/15 | 3 | 308.00 | 2 | 309.75 | 308.00 | 1 | 3,405 | 0.03% |
|
| 2022/02/14 | 5 | 310.70 | 3 | 307.33 | 312.50 | 2 | 3,376 | 0.06% |
|
| 2022/02/11 | 7 | 326.27 | 4.1 | 330.94 | 320.00 | 2.9 | 3,274 | 0.09% |
|
| 2022/02/10 | 1 | 341.00 | 1 | 337.50 | 341.00 | 0 | 3,178 | 0.00% |
|
| 2022/02/08 | 1 | 344.99 | 4 | 342.00 | 343.00 | -3 | 3,174 | -0.09% |
|
| 2022/01/26 | 0 | 0.00 | 1 | 335.00 | 335.50 | -1 | 3,278 | -0.03% |
|
| 2022/01/25 | 1 | 338.50 | 1 | 341.00 | 336.00 | 0 | 3,345 | 0.00% |
|
| 2022/01/24 | 2 | 333.50 | 2 | 331.75 | 343.50 | 0 | 3,423 | 0.00% |
|
| 2022/01/21 | 2 | 338.50 | 2 | 339.00 | 338.50 | 0 | 3,748 | 0.00% |
|
| 2022/01/20 | 2 | 337.25 | 2 | 332.00 | 340.00 | 0 | 3,771 | 0.00% |
|
| 2022/01/19 | 8 | 334.63 | 4 | 338.00 | 333.00 | 4 | 3,853 | 0.10% |
|
| 2022/01/18 | 1 | 346.50 | 0 | 0.00 | 344.50 | 1 | 3,822 | 0.03% |
|
| 2022/01/14 | 1 | 330.00 | 0 | 0.00 | 331.00 | 1 | 3,745 | 0.03% |
|
| 2022/01/13 | 2 | 335.25 | 1 | 334.50 | 336.00 | 1 | 3,734 | 0.03% |
|
| 2022/01/12 | 1 | 330.08 | 0 | 0.00 | 337.00 | 1 | 3,739 | 0.03% |
|
| 2022/01/11 | 2 | 346.75 | 2 | 348.00 | 343.00 | 0 | 3,665 | 0.00% |
|
| 2022/01/10 | 3 | 353.83 | 2 | 347.00 | 354.50 | 1 | 3,617 | 0.03% |
|
| 2022/01/07 | 5 | 361.50 | 2 | 365.75 | 355.00 | 3 | 3,593 | 0.08% |
|
| 2022/01/06 | 1 | 373.50 | 7 | 373.14 | 375.00 | -6 | 3,528 | -0.17% |
|
| 2022/01/05 | 2 | 385.50 | 1 | 385.50 | 385.50 | 1 | 3,486 | 0.03% |
|
| 2022/01/04 | 1 | 374.00 | 0 | 0.00 | 379.50 | 1 | 3,406 | 0.03% |
|
| 2021/12/30 | 6 | 376.42 | 0 | 0.00 | 374.50 | 6 | 3,401 | 0.18% |
|
| 2021/12/29 | 1 | 372.00 | 0 | 0.00 | 371.00 | 1 | 3,393 | 0.03% |
|
| 2021/12/24 | 1 | 370.00 | 1.2 | 371.20 | 370.00 | -0.2 | 3,423 | 0.00% |
|
| 2021/12/23 | 1 | 372.00 | 0 | 0.00 | 372.50 | 1 | 3,422 | 0.03% |
|
| 2021/12/22 | 2 | 376.00 | 7 | 376.79 | 376.00 | -5 | 3,471 | -0.14% |
|
| 2021/12/21 | 5.2 | 371.99 | 1 | 377.88 | 380.00 | 4.1 | 3,471 | 0.12% |
|
| 2021/12/20 | 1 | 369.99 | 0 | 0.00 | 367.00 | 1 | 3,446 | 0.03% |
|
| 2021/12/17 | 1 | 374.00 | 1 | 375.50 | 376.00 | 0 | 3,419 | 0.00% |
|
| 2021/12/15 | 2 | 387.46 | 1 | 381.00 | 380.50 | 1 | 3,368 | 0.03% |
|
| 2021/12/14 | 0 | 0.00 | 1 | 378.00 | 385.00 | -1 | 3,329 | -0.03% |
|
| 2021/12/13 | 3 | 388.17 | 4 | 389.10 | 382.50 | -1 | 3,263 | -0.03% |
|
| 2021/12/10 | 4 | 373.49 | 7 | 371.36 | 374.00 | -3 | 3,130 | -0.09% |
|
| 2021/12/09 | 13 | 365.27 | 14 | 370.75 | 377.00 | -1 | 3,055 | -0.03% |
|
| 2021/12/08 | 2 | 362.50 | 2 | 360.75 | 362.00 | 0 | 2,991 | 0.00% |
|
| 2021/12/07 | 2 | 361.50 | 22 | 360.48 | 362.00 | -20 | 2,961 | -0.68% |
|
| 2021/12/06 | 0 | 0.00 | 1 | 357.00 | 355.00 | -1 | 2,948 | -0.03% |
|
| 2021/12/03 | 10 | 355.75 | 0 | 0.00 | 355.50 | 10 | 2,979 | 0.34% |
|
| 2021/12/02 | 3 | 349.00 | 0 | 0.00 | 352.00 | 3 | 3,000 | 0.10% |
|
| 2021/12/01 | 0 | 0.00 | 1 | 356.50 | 358.00 | -1 | 3,036 | -0.03% |
|
| 2021/11/29 | 0 | 0.00 | 1 | 365.00 | 364.50 | -1 | 3,017 | -0.03% |
|
| 2021/11/26 | 1 | 342.59 | 0 | 0.00 | 340.50 | 1 | 2,913 | 0.04% |
|
| 2021/11/18 | 0 | 0.00 | 0.2 | 355.00 | 352.50 | -0.2 | 2,902 | -0.01% |
|
| 2021/11/17 | 2 | 359.27 | 3 | 362.17 | 361.00 | -1 | 2,905 | -0.03% |
|
| 2021/11/16 | 2 | 361.25 | 1 | 357.50 | 357.50 | 1 | 2,909 | 0.03% |
|
| 2021/11/11 | 0.2 | 352.00 | 0 | 0.00 | 348.00 | 0.2 | 2,935 | 0.01% |
|
| 2021/11/08 | 1 | 350.00 | 1 | 351.00 | 347.00 | 0 | 3,013 | 0.00% |
|
| 2021/11/04 | 3 | 353.00 | 3 | 350.17 | 354.00 | 0 | 2,994 | 0.00% |
|
| 2021/11/03 | 0 | 0.00 | 3 | 358.17 | 358.00 | -3 | 2,962 | -0.10% |
|
| 2021/11/02 | 2 | 355.00 | 0 | 0.00 | 346.50 | 2 | 2,937 | 0.07% |
|
| 2021/11/01 | 7 | 358.71 | 11 | 357.59 | 358.50 | -4 | 2,913 | -0.14% |
|
| 2021/10/29 | 20 | 350.00 | 20.1 | 357.25 | 357.50 | -0.1 | 2,823 | 0.00% |
|
| 2021/10/28 | 1 | 325.00 | 0 | 0.00 | 325.00 | 1 | 2,515 | 0.04% |
|
| 2021/10/27 | 7 | 321.36 | 14 | 324.00 | 329.00 | -7 | 2,537 | -0.28% |
|
| 2021/10/26 | 10 | 308.75 | 1 | 309.50 | 305.00 | 9 | 2,596 | 0.35% |
|
| 2021/10/25 | 1 | 299.50 | 1 | 302.50 | 300.00 | 0 | 2,643 | 0.00% |
|
| 2021/10/22 | 0 | 0.00 | 6 | 305.50 | 305.00 | -6 | 2,734 | -0.22% |
|
| 2021/10/20 | 1 | 305.00 | 2 | 304.50 | 302.00 | -1 | 2,827 | -0.04% |
|
| 2021/10/18 | 0 | 0.00 | 1 | 306.00 | 300.00 | -1 | 2,874 | -0.03% |
|
| 2021/10/15 | 0 | 0.00 | 2 | 304.00 | 304.00 | -2 | 2,889 | -0.07% |
|
| 2021/10/13 | 2.1 | 298.57 | 0 | 0.00 | 295.50 | 2.1 | 2,955 | 0.07% |
|
| 2021/10/08 | 1 | 308.50 | 0 | 0.00 | 305.50 | 1 | 3,053 | 0.03% |
|
| 2021/10/05 | 0 | 0.00 | 1 | 292.00 | 299.50 | -1 | 3,278 | -0.03% |
|
| 2021/10/04 | 0 | 0.00 | 0.2 | 299.00 | 297.00 | -0.2 | 3,320 | -0.01% |
|
| 2021/10/01 | 0.1 | 305.00 | 0 | 0.00 | 303.50 | 0.1 | 3,343 | 0.00% |
|
| 2021/09/29 | 2.1 | 300.33 | 0 | 0.00 | 301.50 | 2.1 | 3,393 | 0.06% |
|
| 2021/09/28 | 5 | 316.00 | 0 | 0.00 | 314.50 | 5 | 3,384 | 0.15% |
|
| 2021/09/27 | 0 | 327.50 | 0 | 0.00 | 323.50 | 0 | 3,394 | 0.00% |
|
| 2021/09/24 | 0.2 | 322.50 | 0 | 0.00 | 319.50 | 0.2 | 3,409 | 0.01% |
|
| 2021/09/22 | 0.1 | 321.00 | 0 | 0.00 | 319.50 | 0.1 | 3,575 | 0.00% |
|
| 2021/09/17 | 0 | 0.00 | 1 | 324.00 | 323.50 | -1 | 3,712 | -0.03% |
|
| 2021/09/16 | 3 | 316.17 | 0 | 0.00 | 317.00 | 3 | 3,697 | 0.08% |
|
| 2021/09/15 | 0 | 0.00 | 0 | 322.00 | 316.00 | 0 | 3,745 | 0.00% |
|
| 2021/09/14 | 0 | 0.00 | 0 | 322.00 | 320.50 | 0 | 3,785 | 0.00% |
|
| 2021/09/13 | 6 | 320.50 | 5 | 320.50 | 319.00 | 1 | 3,835 | 0.03% |
|
| 2021/09/09 | 1 | 326.00 | 0 | 0.00 | 327.50 | 1 | 3,861 | 0.03% |
|
| 2021/09/08 | 2 | 329.75 | 0 | 0.00 | 326.50 | 2 | 3,895 | 0.05% |
|
| 2021/09/07 | 2 | 340.75 | 3 | 354.00 | 339.00 | -1 | 3,929 | -0.03% |
|
| 2021/09/06 | 2 | 358.00 | 5.3 | 356.84 | 355.00 | -3.3 | 3,984 | -0.08% |
|
| 2021/09/03 | 4 | 349.88 | 20 | 351.08 | 351.00 | -16 | 4,103 | -0.39% |
|
| 2021/09/02 | 3 | 341.50 | 7 | 343.36 | 340.00 | -4 | 4,294 | -0.09% |
|
| 2021/09/01 | 4 | 339.50 | 15 | 341.27 | 344.00 | -11 | 4,272 | -0.26% |
|
| 2021/08/31 | 1 | 330.00 | 0 | 0.00 | 330.50 | 1 | 4,243 | 0.02% |
|
| 2021/08/27 | 2 | 324.50 | 0 | 0.00 | 325.00 | 2 | 4,231 | 0.05% |
|
| 2021/08/26 | 3 | 325.50 | 2 | 326.75 | 326.00 | 1 | 4,241 | 0.02% |
|
| 2021/08/25 | 1 | 327.50 | 1 | 327.00 | 328.00 | 0 | 4,264 | 0.00% |
|
| 2021/08/24 | 1 | 320.00 | 0 | 0.00 | 319.50 | 1 | 4,280 | 0.02% |
|
| 2021/08/23 | 2 | 323.50 | 2 | 318.00 | 321.00 | 0 | 4,264 | 0.00% |
|
| 2021/08/20 | 7 | 314.57 | 4 | 320.25 | 310.00 | 3 | 4,262 | 0.07% |
|
| 2021/08/18 | 6 | 322.50 | 6 | 316.50 | 328.00 | 0 | 4,304 | 0.00% |
|
| 2021/08/17 | 2 | 319.75 | 2 | 326.00 | 319.50 | 0 | 4,320 | 0.00% |
|
| 2021/08/16 | 2 | 326.75 | 2 | 329.75 | 321.00 | 0 | 4,328 | 0.00% |
|
| 2021/08/13 | 13 | 333.42 | 0 | 0.00 | 331.50 | 13 | 4,375 | 0.30% |
|
| 2021/08/11 | 2 | 335.00 | 1 | 334.50 | 335.50 | 1 | 4,443 | 0.02% |
|
| 2021/08/10 | 0.1 | 341.00 | 0 | 0.00 | 337.00 | 0.1 | 4,482 | 0.00% |
|
| 2021/08/09 | 0 | 0.00 | 1 | 342.00 | 338.00 | -1 | 4,528 | -0.02% |
|
| 2021/08/06 | 1.3 | 348.00 | 0 | 0.00 | 348.50 | 1.3 | 4,603 | 0.03% |
|
| 2021/08/05 | 0 | 0.00 | 3 | 350.17 | 350.00 | -3 | 4,629 | -0.06% |
|
| 2021/08/03 | 4 | 335.63 | 0 | 0.00 | 336.50 | 4 | 4,743 | 0.08% |
|
| 2021/08/02 | 3 | 339.33 | 1 | 340.50 | 338.50 | 2 | 4,717 | 0.04% |
|
| 2021/07/30 | 11 | 352.18 | 11 | 355.73 | 346.00 | 0 | 4,676 | 0.00% |
|
| 2021/07/29 | 3 | 343.83 | 0 | 0.00 | 347.50 | 3 | 4,532 | 0.07% |
|
| 2021/07/28 | 2.1 | 345.19 | 0 | 0.00 | 344.50 | 2.1 | 4,562 | 0.05% |
|
| 2021/07/27 | 2 | 356.50 | 0 | 0.00 | 356.00 | 2 | 4,648 | 0.04% |
|
| 2021/07/26 | 9 | 363.94 | 0 | 0.00 | 363.00 | 9 | 4,752 | 0.19% |
|
| 2021/07/23 | 5 | 371.00 | 18 | 371.89 | 370.00 | -13 | 4,753 | -0.27% |
|
| 2021/07/22 | 4 | 373.00 | 1 | 372.50 | 372.50 | 3 | 4,756 | 0.06% |
|
| 2021/07/19 | 1 | 385.50 | 1 | 381.50 | 381.50 | 0 | 4,715 | 0.00% |
|
| 2021/07/16 | 3 | 390.00 | 3 | 387.50 | 390.00 | 0 | 4,728 | 0.00% |
|
| 2021/07/15 | 0 | 0.00 | 1 | 396.50 | 392.50 | -1 | 4,731 | -0.02% |
|
| 2021/07/14 | 0 | 0.00 | 1 | 392.00 | 395.00 | -1 | 4,677 | -0.02% |
|
| 2021/07/13 | 0 | 0.00 | 1 | 387.50 | 381.00 | -1 | 4,599 | -0.02% |
|
| 2021/07/12 | 19 | 378.39 | 14 | 377.79 | 381.00 | 5 | 4,558 | 0.11% |
|
| 2021/07/09 | 10 | 364.80 | 0 | 0.00 | 370.00 | 10 | 4,501 | 0.22% |
|
| 2021/07/08 | 0 | 0.00 | 18.3 | 371.26 | 370.00 | -18.3 | 4,514 | -0.41% |
|
| 2021/07/07 | 2.1 | 368.12 | 19 | 368.97 | 371.00 | -16.9 | 4,520 | -0.37% |
|
| 2021/07/06 | 1.9 | 381.53 | 1.1 | 376.64 | 376.00 | 0.8 | 4,489 | 0.02% |
|
| 2021/07/05 | 1.4 | 377.12 | 12.2 | 380.69 | 382.00 | -10.8 | 4,512 | -0.24% |
|
| 2021/07/02 | 1 | 364.50 | 2 | 373.00 | 374.50 | -1 | 4,491 | -0.02% |
|
| 2021/07/01 | 7 | 369.07 | 24 | 368.75 | 366.00 | -17 | 4,530 | -0.38% |
|
| 2021/06/30 | 5 | 381.00 | 3 | 383.33 | 375.00 | 2 | 4,535 | 0.04% |
|
| 2021/06/29 | 44 | 379.56 | 3 | 379.33 | 375.00 | 41 | 4,487 | 0.91% |
|
| 2021/06/28 | 21 | 369.67 | 10 | 372.90 | 380.00 | 11 | 4,418 | 0.25% |
|
| 2021/06/25 | 9 | 368.17 | 5 | 369.00 | 364.00 | 4 | 4,310 | 0.09% |
|
| 2021/06/24 | 5 | 375.90 | 3 | 372.50 | 366.00 | 2 | 4,362 | 0.05% |
|
| 2021/06/23 | 2.1 | 372.51 | 2 | 373.75 | 373.50 | 0.1 | 4,387 | 0.00% |
|
| 2021/06/22 | 3 | 366.50 | 4 | 368.88 | 368.00 | -1 | 4,348 | -0.02% |
|
| 2021/06/21 | 3 | 364.50 | 5 | 365.30 | 363.00 | -2 | 4,326 | -0.05% |
|
| 2021/06/18 | 3 | 370.83 | 2 | 368.50 | 364.00 | 1 | 4,329 | 0.02% |
|
| 2021/06/17 | 1 | 361.50 | 1 | 363.00 | 369.00 | 0 | 4,306 | 0.00% |
|
| 2021/06/16 | 5 | 369.80 | 1 | 364.50 | 364.50 | 4 | 4,289 | 0.09% |
|
| 2021/06/15 | 2 | 379.00 | 12 | 377.71 | 376.00 | -10 | 4,251 | -0.24% |
|
| 2021/06/11 | 44 | 370.53 | 47 | 372.95 | 373.50 | -3 | 4,181 | -0.07% |
|
| 2021/06/10 | 1 | 357.00 | 45 | 353.09 | 358.00 | -44 | 4,006 | -1.10% |
|
| 2021/06/09 | 3 | 332.83 | 2 | 334.50 | 332.00 | 1 | 3,776 | 0.03% |
|
| 2021/06/02 | 4 | 324.38 | 0 | 0.00 | 320.00 | 4 | 4,071 | 0.10% |
|
| 2021/05/28 | 3 | 327.17 | 0 | 0.00 | 326.00 | 3 | 4,201 | 0.07% |
|
| 2021/05/26 | 2 | 331.75 | 7 | 328.79 | 323.00 | -5 | 4,298 | -0.12% |
|
| 2021/05/25 | 0 | 0.00 | 3 | 327.00 | 328.00 | -3 | 4,318 | -0.07% |
|
| 2021/05/24 | 0 | 0.00 | 2 | 310.25 | 312.50 | -2 | 4,372 | -0.05% |
|
| 2021/05/21 | 0 | 0.00 | 1 | 305.00 | 307.50 | -1 | 4,449 | -0.02% |
|
| 2021/05/20 | 8 | 304.44 | 3 | 303.67 | 299.00 | 5 | 4,524 | 0.11% |
|
| 2021/05/18 | 0 | 0.00 | 1 | 305.00 | 314.00 | -1 | 4,656 | -0.02% |
|
| 2021/05/14 | 6.1 | 312.69 | 0 | 0.00 | 302.50 | 6.1 | 4,979 | 0.12% |
|
| 2021/05/13 | 10 | 321.50 | 5 | 325.30 | 322.50 | 5 | 5,298 | 0.09% |
|
| 2021/05/12 | 33 | 321.48 | 9 | 326.00 | 328.50 | 24 | 5,329 | 0.45% |
|
| 2021/05/11 | 5 | 322.80 | 30 | 324.13 | 322.50 | -25 | 5,286 | -0.47% |
|
| 2021/05/10 | 0 | 0.00 | 1 | 338.50 | 338.50 | -1 | 5,285 | -0.02% |
|
| 2021/05/07 | 7 | 334.07 | 1 | 336.00 | 337.50 | 6 | 5,327 | 0.11% |
|
| 2021/05/06 | 9 | 325.06 | 10 | 325.40 | 326.00 | -1 | 5,365 | -0.02% |
|
| 2021/05/05 | 26 | 332.17 | 11 | 325.73 | 326.00 | 15 | 5,423 | 0.28% |
|
| 2021/05/04 | 34.1 | 329.82 | 6 | 334.83 | 322.00 | 28.1 | 5,473 | 0.51% |
|
| 2021/05/03 | 4.1 | 346.04 | 16 | 349.81 | 350.00 | -12 | 5,365 | -0.22% |
|
| 2021/04/29 | 7 | 370.50 | 22 | 368.61 | 366.50 | -15 | 5,312 | -0.28% |
|
| 2021/04/28 | 1.1 | 365.73 | 1 | 366.00 | 365.00 | 0.1 | 5,387 | 0.00% |
|
| 2021/04/27 | 2 | 370.25 | 0 | 0.00 | 370.50 | 2 | 5,591 | 0.04% |
|
| 2021/04/23 | 3 | 370.17 | 3 | 369.67 | 372.00 | 0 | 5,735 | 0.00% |
|
| 2021/04/22 | 2 | 370.00 | 2 | 369.25 | 367.50 | 0 | 5,873 | 0.00% |
|
| 2021/04/21 | 1.1 | 373.20 | 0 | 0.00 | 371.50 | 1.1 | 6,144 | 0.02% |
|
| 2021/04/20 | 1 | 381.00 | 0 | 0.00 | 381.00 | 1 | 6,408 | 0.02% |
|
| 2021/04/19 | 1 | 380.50 | 1 | 379.50 | 379.50 | 0 | 6,503 | 0.00% |
|
| 2021/04/16 | 0 | 0.00 | 3 | 382.00 | 383.00 | -3 | 6,764 | -0.04% |
|
| 2021/04/15 | 1 | 372.00 | 1 | 375.00 | 376.50 | 0 | 6,849 | 0.00% |
|
| 2021/04/14 | 8.1 | 369.74 | 3 | 371.17 | 369.50 | 5.1 | 7,039 | 0.07% |
|
| 2021/04/13 | 7 | 377.29 | 6 | 378.00 | 375.50 | 1 | 7,131 | 0.01% |
|
| 2021/04/12 | 1 | 378.50 | 2 | 380.00 | 381.50 | -1 | 7,168 | -0.01% |
|
| 2021/04/09 | 4 | 380.88 | 0 | 0.00 | 379.00 | 4 | 7,375 | 0.05% |
|
| 2021/04/08 | 1 | 385.00 | 0 | 0.00 | 385.50 | 1 | 7,377 | 0.01% |
|
| 2021/04/07 | 7 | 386.21 | 0 | 0.00 | 384.50 | 7 | 7,368 | 0.10% |
|
| 2021/04/06 | 1 | 392.00 | 2 | 392.50 | 390.00 | -1 | 7,314 | -0.01% |
|
| 2021/04/01 | 1 | 389.50 | 1 | 389.50 | 389.50 | 0 | 7,298 | 0.00% |
|
| 2021/03/31 | 1.1 | 391.22 | 3 | 392.00 | 391.00 | -1.9 | 7,273 | -0.03% |
|
| 2021/03/30 | 3 | 395.00 | 3 | 390.17 | 395.00 | 0 | 7,251 | 0.00% |
|
| 2021/03/26 | 1 | 389.00 | 5 | 391.90 | 397.00 | -4 | 7,177 | -0.06% |
|
| 2021/03/25 | 1 | 383.50 | 1 | 385.00 | 386.00 | 0 | 7,131 | 0.00% |
|
| 2021/03/24 | 4 | 384.00 | 1 | 384.00 | 384.00 | 3 | 7,141 | 0.04% |
|
| 2021/03/23 | 2 | 384.00 | 1 | 384.50 | 385.00 | 1 | 7,115 | 0.01% |
|
| 2021/03/22 | 2 | 379.25 | 2 | 379.01 | 384.00 | 0 | 7,134 | 0.00% |
|
| 2021/03/19 | 7 | 380.57 | 3 | 380.67 | 380.00 | 4 | 7,152 | 0.06% |
|
| 2021/03/18 | 1 | 389.50 | 0 | 0.00 | 384.50 | 1 | 7,251 | 0.01% |
|
| 2021/03/17 | 0 | 0.00 | 6.5 | 390.85 | 389.50 | -6.5 | 7,331 | -0.09% |
|
| 2021/03/16 | 6 | 390.75 | 6 | 390.17 | 389.50 | 0 | 7,354 | 0.00% |
|
| 2021/03/15 | 3 | 392.50 | 2 | 389.00 | 392.00 | 1 | 7,417 | 0.01% |
|
| 2021/03/12 | 8 | 397.69 | 16 | 396.22 | 393.50 | -8 | 7,427 | -0.11% |
|
| 2021/03/11 | 1 | 386.00 | 4 | 385.38 | 386.50 | -3 | 7,369 | -0.04% |
|
| 2021/03/10 | 0 | 0.00 | 1 | 379.02 | 381.00 | -1 | 7,382 | -0.01% |
|
| 2021/03/09 | 3 | 372.50 | 3 | 375.50 | 375.50 | 0 | 7,422 | 0.00% |
|
| 2021/03/08 | 1 | 381.00 | 2 | 383.00 | 380.00 | -1 | 7,506 | -0.01% |
|
| 2021/03/05 | 3 | 363.33 | 2 | 369.25 | 371.00 | 1 | 7,430 | 0.01% |
|
| 2021/03/04 | 20 | 372.67 | 4 | 371.25 | 369.00 | 16 | 7,423 | 0.22% |
|
| 2021/03/03 | 5 | 375.79 | 2 | 371.75 | 380.50 | 3 | 7,351 | 0.04% |
|
| 2021/03/02 | 9 | 375.78 | 3 | 379.50 | 371.50 | 6 | 7,307 | 0.08% |
|
| 2021/02/26 | 13.1 | 381.49 | 3 | 382.17 | 380.50 | 10.1 | 7,252 | 0.14% |
|
| 2021/02/25 | 4 | 393.00 | 3 | 398.33 | 393.00 | 1 | 7,230 | 0.01% |
|
| 2021/02/24 | 7 | 402.57 | 22 | 402.43 | 400.50 | -15 | 7,278 | -0.21% |
|
| 2021/02/23 | 15 | 407.87 | 8 | 409.88 | 406.50 | 7 | 7,217 | 0.10% |
|
| 2021/02/22 | 2 | 414.00 | 15 | 411.80 | 413.50 | -13 | 7,196 | -0.18% |
|
| 2021/02/19 | 6 | 393.08 | 5 | 394.30 | 398.00 | 1 | 7,124 | 0.01% |
|
| 2021/02/18 | 9 | 379.94 | 1 | 380.50 | 381.00 | 8 | 7,100 | 0.11% |
|
| 2021/02/17 | 9.1 | 380.10 | 10 | 383.80 | 379.50 | -0.9 | 7,226 | -0.01% |
|
| 2021/02/05 | 19.6 | 376.27 | 13 | 375.58 | 370.50 | 6.6 | 7,066 | 0.09% |
|
| 2021/02/04 | 15 | 389.73 | 4 | 387.25 | 388.00 | 11 | 6,827 | 0.16% |
|
| 2021/02/03 | 2.1 | 431.78 | 2 | 434.50 | 425.50 | 0.1 | 6,458 | 0.00% |
|
| 2021/02/02 | 4 | 433.50 | 5.1 | 435.87 | 434.50 | -1.1 | 6,391 | -0.02% |
|
| 2021/02/01 | 1 | 422.00 | 0 | 0.00 | 420.50 | 1 | 6,381 | 0.02% |
|
| 2021/01/29 | 1 | 424.50 | 3 | 423.83 | 414.00 | -2 | 6,363 | -0.03% |
|
| 2021/01/28 | 2 | 420.28 | 2 | 423.25 | 418.00 | 0 | 6,359 | 0.00% |
|
| 2021/01/27 | 4 | 437.97 | 2 | 439.25 | 435.00 | 2 | 6,321 | 0.03% |
|
| 2021/01/26 | 3 | 448.76 | 7 | 447.14 | 435.00 | -4 | 6,263 | -0.06% |
|
| 2021/01/25 | 3 | 460.67 | 3 | 457.67 | 451.00 | 0 | 6,183 | 0.00% |
|
| 2021/01/22 | 12 | 459.00 | 12 | 456.92 | 457.50 | 0 | 6,156 | 0.00% |
|
| 2021/01/21 | 8 | 457.25 | 7 | 458.29 | 458.00 | 1 | 6,176 | 0.02% |
|
| 2021/01/20 | 17 | 457.20 | 17.1 | 456.50 | 446.00 | -0.1 | 6,149 | 0.00% |
|
| 2021/01/19 | 2 | 430.00 | 1 | 433.00 | 445.00 | 1 | 5,938 | 0.02% |
|
| 2021/01/18 | 1.1 | 423.59 | 4 | 419.63 | 424.50 | -2.9 | 5,865 | -0.05% |
|
| 2021/01/15 | 7.1 | 427.51 | 7 | 424.00 | 419.50 | 0.1 | 5,817 | 0.00% |
|
| 2021/01/14 | 15 | 434.47 | 15 | 435.90 | 424.00 | 0 | 5,717 | 0.00% |
|
| 2021/01/13 | 6.1 | 411.96 | 6.1 | 415.30 | 423.50 | 0 | 5,467 | 0.00% |
|
| 2021/01/12 | 0.1 | 395.50 | 7 | 387.00 | 385.00 | -6.9 | 5,281 | -0.13% |
|
| 2021/01/11 | 15 | 380.10 | 8.1 | 390.28 | 394.00 | 6.9 | 5,196 | 0.13% |
|
| 2021/01/08 | 6.1 | 361.48 | 2.1 | 360.05 | 363.00 | 4.1 | 4,960 | 0.08% |
|
| 2021/01/07 | 7 | 355.93 | 12 | 356.67 | 355.00 | -5 | 4,890 | -0.10% |
|
| 2021/01/06 | 8 | 377.31 | 5 | 376.80 | 371.00 | 3 | 4,831 | 0.06% |
|
| 2021/01/05 | 2.1 | 370.52 | 1 | 365.50 | 369.00 | 1.1 | 4,874 | 0.02% |
|
| 2021/01/04 | 4 | 365.38 | 8 | 369.06 | 364.50 | -4 | 5,050 | -0.08% |
|
| 2020/12/29 | 0 | 345.50 | 1 | 346.00 | 345.50 | -1 | 4,815 | -0.02% |
|
| 2020/12/28 | 2 | 346.00 | 2 | 346.50 | 344.50 | 0 | 4,809 | 0.00% |
|
| 2020/12/25 | 0 | 0.00 | 2 | 345.00 | 344.00 | -2 | 4,793 | -0.04% |
|
| 2020/12/24 | 1.1 | 349.50 | 1 | 349.50 | 347.00 | 0.1 | 4,805 | 0.00% |
|
| 2020/12/22 | 0 | 0.00 | 5.1 | 346.92 | 342.50 | -5.1 | 4,845 | -0.11% |
|
| 2020/12/21 | 1 | 343.00 | 0 | 0.00 | 348.00 | 1 | 4,870 | 0.02% |
|
| 2020/12/18 | 0.1 | 342.50 | 0 | 0.00 | 343.00 | 0.1 | 4,866 | 0.00% |
|
| 2020/12/17 | 0 | 0.00 | 1 | 341.50 | 341.50 | -1 | 4,892 | -0.02% |
|
| 2020/12/16 | 2 | 345.00 | 2 | 345.50 | 346.00 | 0 | 4,918 | 0.00% |
|
| 2020/12/15 | 1 | 339.00 | 2 | 338.50 | 340.50 | -1 | 4,891 | -0.02% |
|
| 2020/12/14 | 10 | 345.70 | 1 | 337.50 | 337.50 | 9 | 4,897 | 0.18% |
|
| 2020/12/11 | 2 | 343.00 | 20 | 343.18 | 339.00 | -18 | 4,832 | -0.37% |
|
| 2020/12/10 | 1 | 350.50 | 1 | 350.00 | 350.00 | 0 | 4,778 | 0.00% |
|
| 2020/12/09 | 0 | 0.00 | 1 | 351.50 | 358.00 | -1 | 4,798 | -0.02% |
|
| 2020/12/08 | 2 | 343.25 | 0 | 0.00 | 345.00 | 2 | 4,774 | 0.04% |
|
| 2020/12/07 | 5 | 343.00 | 5 | 342.79 | 340.00 | 0 | 4,827 | 0.00% |
|
| 2020/12/04 | 2 | 348.50 | 4 | 349.00 | 347.50 | -2 | 4,786 | -0.04% |
|
| 2020/12/03 | 3 | 348.00 | 1 | 344.00 | 350.00 | 2 | 4,756 | 0.04% |
|
| 2020/12/02 | 24 | 349.06 | 14.3 | 347.49 | 347.00 | 9.7 | 4,735 | 0.20% |
|
| 2020/12/01 | 3 | 333.00 | 4 | 333.38 | 336.50 | -1 | 4,650 | -0.02% |
|
| 2020/11/30 | 3 | 337.50 | 2 | 336.00 | 335.00 | 1 | 4,699 | 0.02% |
|
| 2020/11/26 | 33 | 333.64 | 31 | 333.50 | 331.50 | 2 | 4,699 | 0.04% |
|
| 2020/11/25 | 2 | 329.53 | 0 | 0.00 | 329.00 | 2 | 4,728 | 0.04% |
|
| 2020/11/24 | 0 | 338.50 | 1 | 329.50 | 337.00 | -1 | 4,750 | -0.02% |
|
| 2020/11/23 | 3 | 335.50 | 0 | 0.00 | 334.50 | 3 | 4,819 | 0.06% |
|
| 2020/11/20 | 2 | 336.50 | 2 | 336.75 | 338.00 | 0 | 4,863 | 0.00% |
|
| 2020/11/19 | 6 | 333.83 | 3.2 | 334.38 | 336.00 | 2.8 | 4,921 | 0.06% |
|
| 2020/11/18 | 3 | 335.00 | 3 | 326.50 | 334.50 | 0 | 4,929 | 0.00% |
|
| 2020/11/17 | 10 | 334.95 | 6 | 330.67 | 327.00 | 4 | 4,936 | 0.08% |
|
| 2020/11/16 | 11 | 327.09 | 16 | 330.69 | 332.00 | -5 | 5,054 | -0.10% |
|
| 2020/11/12 | 1 | 316.00 | 0 | 0.00 | 314.00 | 1 | 5,113 | 0.02% |
|
| 2020/11/11 | 0 | 0.00 | 1 | 320.00 | 318.50 | -1 | 5,115 | -0.02% |
|
| 2020/11/10 | 4 | 316.00 | 3 | 319.00 | 315.00 | 1 | 5,088 | 0.02% |
|
| 2020/11/09 | 2 | 318.00 | 1 | 323.00 | 321.00 | 1 | 5,127 | 0.02% |
|
| 2020/11/05 | 0 | 0.00 | 2 | 310.50 | 316.00 | -2 | 5,164 | -0.04% |
|
| 2020/11/02 | 3 | 302.67 | 2 | 305.25 | 302.50 | 1 | 5,250 | 0.02% |
|
| 2020/10/30 | 2 | 309.00 | 1 | 312.00 | 311.00 | 1 | 5,242 | 0.02% |
|
| 2020/10/29 | 8 | 312.00 | 0 | 0.00 | 309.50 | 8 | 5,309 | 0.15% |
|
| 2020/10/28 | 3 | 320.67 | 12 | 317.42 | 319.50 | -9 | 5,415 | -0.17% |
|
| 2020/10/27 | 0 | 0.00 | 10 | 311.00 | 314.50 | -10 | 5,412 | -0.18% |
|
| 2020/10/26 | 1 | 316.50 | 0 | 0.00 | 310.50 | 1 | 5,480 | 0.02% |
|
| 2020/10/23 | 4 | 312.00 | 4 | 310.63 | 312.00 | 0 | 5,715 | 0.00% |
|
| 2020/10/22 | 4 | 309.75 | 2 | 314.75 | 310.00 | 2 | 5,896 | 0.03% |
|
| 2020/10/21 | 3 | 317.33 | 0 | 0.00 | 314.50 | 3 | 5,982 | 0.05% |
|
| 2020/10/19 | 0 | 0.00 | 1 | 313.00 | 310.00 | -1 | 5,975 | -0.02% |
|
| 2020/10/16 | 2 | 311.00 | 0 | 0.00 | 309.00 | 2 | 5,999 | 0.03% |
|
| 2020/10/15 | 1 | 311.00 | 5 | 315.30 | 313.50 | -4 | 6,078 | -0.07% |
|
| 2020/10/14 | 0 | 0.00 | 2 | 314.50 | 314.50 | -2 | 6,227 | -0.03% |
|
| 2020/10/13 | 2 | 316.50 | 2 | 314.00 | 317.50 | 0 | 6,344 | 0.00% |
|
| 2020/10/12 | 7 | 302.21 | 9 | 304.17 | 310.00 | -2 | 6,226 | -0.03% |
|
| 2020/10/08 | 0 | 0.00 | 1 | 290.00 | 289.50 | -1 | 6,091 | -0.02% |
|
| 2020/10/07 | 3 | 285.00 | 4 | 288.63 | 285.00 | -1 | 6,154 | -0.02% |
|
| 2020/10/06 | 2 | 293.50 | 2 | 289.50 | 288.50 | 0 | 6,195 | 0.00% |
|
| 2020/09/30 | 2 | 287.00 | 1 | 287.50 | 286.50 | 1 | 6,498 | 0.02% |
|
| 2020/09/28 | 0 | 0.00 | 2 | 284.00 | 284.00 | -2 | 6,934 | -0.03% |
|
| 2020/09/25 | 0 | 0.00 | 2 | 277.50 | 278.00 | -2 | 7,068 | -0.03% |
|
| 2020/09/24 | 2 | 287.50 | 1 | 288.00 | 287.00 | 1 | 7,096 | 0.01% |
|
| 2020/09/23 | 1 | 294.00 | 1 | 296.50 | 297.50 | 0 | 7,090 | 0.00% |
|
| 2020/09/22 | 0 | 0.00 | 9 | 294.94 | 292.50 | -9 | 7,152 | -0.13% |
|
| 2020/09/21 | 10 | 303.70 | 2 | 305.00 | 299.00 | 8 | 7,186 | 0.11% |
|
| 2020/09/18 | 3 | 302.17 | 5 | 300.20 | 302.50 | -2 | 7,237 | -0.03% |
|
| 2020/09/17 | 1 | 300.00 | 1 | 299.50 | 299.50 | 0 | 7,280 | 0.00% |
|
| 2020/09/16 | 0 | 0.00 | 8 | 303.50 | 303.00 | -8 | 7,335 | -0.11% |
|
| 2020/09/15 | 4 | 301.38 | 4 | 299.88 | 298.50 | 0 | 7,428 | 0.00% |
|
| 2020/09/14 | 5 | 298.00 | 2 | 300.00 | 297.00 | 3 | 7,570 | 0.04% |
|
| 2020/09/11 | 7 | 290.86 | 8 | 292.56 | 295.00 | -1 | 7,641 | -0.01% |
|
| 2020/09/10 | 0 | 0.00 | 1 | 292.00 | 289.50 | -1 | 7,673 | -0.01% |
|
| 2020/09/08 | 3 | 287.00 | 2 | 286.00 | 287.00 | 1 | 7,911 | 0.01% |
|
| 2020/09/07 | 2 | 287.75 | 1 | 291.50 | 285.50 | 1 | 8,049 | 0.01% |
|
| 2020/09/04 | 5 | 289.20 | 3 | 284.00 | 292.00 | 2 | 8,172 | 0.02% |
|
| 2020/09/02 | 2 | 289.25 | 2 | 291.50 | 291.00 | 0 | 8,352 | 0.00% |
|
| 2020/09/01 | 1 | 289.00 | 1 | 288.50 | 288.50 | 0 | 8,549 | 0.00% |
|
| 2020/08/31 | 0 | 0.00 | 1 | 288.50 | 286.00 | -1 | 8,586 | -0.01% |
|
| 2020/08/28 | 8 | 291.06 | 7 | 292.00 | 291.00 | 1 | 8,624 | 0.01% |
|
| 2020/08/27 | 7 | 292.07 | 8 | 293.50 | 296.00 | -1 | 8,689 | -0.01% |
|
| 2020/08/26 | 9 | 286.33 | 9 | 289.72 | 290.50 | 0 | 8,739 | 0.00% |
|
| 2020/08/25 | 3 | 274.50 | 4 | 274.38 | 280.00 | -1 | 8,704 | -0.01% |
|
| 2020/08/24 | 0 | 0.00 | 7 | 267.71 | 275.00 | -7 | 8,806 | -0.08% |
|
| 2020/08/21 | 6 | 264.25 | 5 | 265.60 | 266.00 | 1 | 8,783 | 0.01% |
|
| 2020/08/20 | 9 | 262.11 | 2 | 262.00 | 260.00 | 7 | 8,803 | 0.08% |
|
| 2020/08/19 | 11 | 288.05 | 1 | 283.00 | 281.50 | 10 | 8,640 | 0.12% |
|
| 2020/08/18 | 8 | 286.13 | 18 | 292.50 | 284.50 | -10 | 8,670 | -0.12% |
|
| 2020/08/17 | 4 | 301.25 | 3 | 303.00 | 300.50 | 1 | 8,682 | 0.01% |
|
| 2020/08/14 | 2 | 301.00 | 2 | 299.00 | 303.00 | 0 | 8,791 | 0.00% |
|
| 2020/08/13 | 4 | 302.38 | 4 | 303.38 | 299.50 | 0 | 8,922 | 0.00% |
|
| 2020/08/12 | 12 | 294.79 | 3 | 297.83 | 303.00 | 9 | 9,009 | 0.10% |
|
| 2020/08/11 | 1 | 295.00 | 1 | 295.00 | 294.00 | 0 | 9,200 | 0.00% |
|
| 2020/08/10 | 4 | 295.38 | 4 | 296.50 | 298.00 | 0 | 9,239 | 0.00% |
|
| 2020/08/07 | 11 | 303.05 | 12 | 303.58 | 303.50 | -1 | 9,257 | -0.01% |
|
| 2020/08/06 | 2 | 305.00 | 2 | 304.75 | 302.50 | 0 | 9,324 | 0.00% |
|
| 2020/08/05 | 4 | 303.75 | 5 | 305.10 | 304.50 | -1 | 9,388 | -0.01% |
|
| 2020/08/04 | 3 | 303.67 | 1 | 304.50 | 302.00 | 2 | 9,594 | 0.02% |
|
| 2020/08/03 | 12 | 305.54 | 8 | 310.19 | 299.00 | 4 | 9,723 | 0.04% |
|
| 2020/07/31 | 1 | 323.00 | 3 | 317.00 | 317.00 | -2 | 9,641 | -0.02% |
|
| 2020/07/30 | 2 | 320.50 | 3 | 320.83 | 322.00 | -1 | 9,631 | -0.01% |
|
| 2020/07/29 | 17 | 322.15 | 16.1 | 323.67 | 318.50 | 0.9 | 9,633 | 0.01% |
|
| 2020/07/28 | 3 | 349.67 | 4 | 345.88 | 334.00 | -1 | 9,465 | -0.01% |
|
| 2020/07/27 | 2 | 328.75 | 8 | 333.13 | 339.00 | -6 | 9,463 | -0.06% |
|
| 2020/07/24 | 1 | 328.00 | 1 | 322.00 | 321.00 | 0 | 9,566 | 0.00% |
|
| 2020/07/23 | 3 | 321.50 | 3 | 323.83 | 326.00 | 0 | 9,641 | 0.00% |
|
| 2020/07/22 | 1.1 | 326.08 | 1 | 328.00 | 327.00 | 0.1 | 9,728 | 0.00% |
|
| 2020/07/21 | 4 | 327.88 | 13 | 326.31 | 330.50 | -9 | 9,809 | -0.09% |
|
| 2020/07/20 | 8 | 321.63 | 2 | 326.00 | 317.50 | 6 | 9,774 | 0.06% |
|
| 2020/07/17 | 7 | 329.21 | 21 | 328.26 | 331.00 | -14 | 9,753 | -0.14% |
|
| 2020/07/16 | 13 | 318.46 | 2 | 317.00 | 315.00 | 11 | 9,581 | 0.11% |
|
| 2020/07/15 | 3 | 312.00 | 4 | 318.50 | 311.50 | -1 | 9,571 | -0.01% |
|
| 2020/07/14 | 0 | 0.00 | 1 | 320.00 | 321.50 | -1 | 9,645 | -0.01% |
|
| 2020/07/13 | 1 | 318.00 | 2 | 317.50 | 319.00 | -1 | 9,632 | -0.01% |
|
| 2020/07/10 | 5 | 315.80 | 4 | 313.75 | 311.50 | 1 | 9,654 | 0.01% |
|
| 2020/07/09 | 4 | 329.88 | 1 | 331.50 | 326.00 | 3 | 9,583 | 0.03% |
|
| 2020/07/08 | 5.5 | 313.32 | 16 | 317.63 | 326.00 | -10.5 | 9,438 | -0.11% |
|
| 2020/07/07 | 4 | 307.88 | 5 | 310.70 | 306.00 | -1 | 9,258 | -0.01% |
|
| 2020/07/06 | 8 | 300.44 | 6 | 303.58 | 306.00 | 2 | 9,098 | 0.02% |
|
| 2020/07/03 | 6 | 293.00 | 2 | 294.00 | 293.00 | 4 | 9,016 | 0.04% |
|
| 2020/07/02 | 5 | 292.30 | 3 | 293.50 | 292.00 | 2 | 9,058 | 0.02% |
|
| 2020/07/01 | 2 | 294.75 | 2 | 296.00 | 292.50 | 0 | 9,165 | 0.00% |
|
| 2020/06/30 | 2 | 298.00 | 3 | 298.50 | 299.00 | -1 | 9,209 | -0.01% |
|
| 2020/06/24 | 2 | 296.50 | 0 | 0.00 | 295.00 | 2 | 9,271 | 0.02% |
|
| 2020/06/23 | 2 | 300.50 | 4 | 302.63 | 299.00 | -2 | 9,363 | -0.02% |
|
| 2020/06/22 | 8 | 305.31 | 2 | 304.50 | 305.00 | 6 | 9,378 | 0.06% |
|
| 2020/06/19 | 6 | 299.25 | 5 | 297.70 | 297.00 | 1 | 9,436 | 0.01% |
|
| 2020/06/18 | 14 | 292.93 | 5 | 293.40 | 291.50 | 9 | 9,362 | 0.10% |
|
| 2020/06/17 | 3 | 292.00 | 13 | 291.81 | 293.50 | -10 | 9,370 | -0.11% |
|
| 2020/06/16 | 8 | 292.63 | 6 | 293.75 | 296.50 | 2 | 9,445 | 0.02% |
|
| 2020/06/15 | 2 | 294.00 | 22 | 292.23 | 283.00 | -20 | 9,512 | -0.21% |
|
| 2020/06/12 | 10 | 287.85 | 16 | 287.03 | 289.00 | -6 | 9,518 | -0.06% |
|
| 2020/06/11 | 15 | 288.77 | 29 | 292.26 | 288.50 | -14 | 9,579 | -0.15% |
|
| 2020/06/10 | 39 | 290.36 | 42 | 288.60 | 294.50 | -3 | 9,617 | -0.03% |
|
| 2020/06/09 | 4 | 281.25 | 4 | 284.63 | 282.00 | 0 | 9,584 | 0.00% |
|
| 2020/06/08 | 2 | 289.00 | 6 | 284.17 | 282.00 | -4 | 9,739 | -0.04% |
|
| 2020/06/05 | 1 | 276.50 | 0 | 0.00 | 278.00 | 1 | 9,588 | 0.01% |
|
| 2020/06/04 | 15 | 276.60 | 11 | 276.91 | 278.00 | 4 | 9,615 | 0.04% |
|
| 2020/06/03 | 40 | 277.64 | 12 | 277.54 | 277.00 | 28 | 9,657 | 0.29% |
|
| 2020/06/02 | 20 | 270.35 | 20 | 270.88 | 272.50 | 0 | 9,590 | 0.00% |
|
| 2020/06/01 | 6 | 262.58 | 10 | 262.55 | 264.00 | -4 | 9,515 | -0.04% |
|
| 2020/05/29 | 7 | 250.43 | 30 | 251.85 | 257.00 | -23 | 9,450 | -0.24% |
|
| 2020/05/28 | 12 | 245.50 | 15 | 247.20 | 247.00 | -3 | 9,314 | -0.03% |
|
| 2020/05/27 | 11 | 249.00 | 24 | 247.46 | 247.00 | -13 | 9,339 | -0.14% |
|
| 2020/05/26 | 17 | 247.09 | 14 | 245.07 | 244.00 | 3 | 9,312 | 0.03% |
|
| 2020/05/25 | 27 | 244.41 | 10 | 243.95 | 250.00 | 17 | 9,277 | 0.18% |
|
| 2020/05/22 | 15 | 243.17 | 8 | 236.13 | 239.50 | 7 | 9,252 | 0.08% |
|
| 2020/05/21 | 10 | 249.70 | 16 | 251.44 | 251.00 | -6 | 9,151 | -0.07% |
|
| 2020/05/20 | 6 | 246.00 | 4 | 246.50 | 246.00 | 2 | 9,136 | 0.02% |
|
| 2020/05/19 | 20 | 247.90 | 22 | 250.84 | 252.00 | -2 | 9,144 | -0.02% |
|
| 2020/05/18 | 39 | 254.59 | 28 | 249.21 | 248.00 | 11 | 9,138 | 0.12% |
|
| 2020/05/15 | 14 | 269.36 | 8 | 270.81 | 268.50 | 6 | 9,067 | 0.07% |
|
| 2020/05/14 | 2 | 269.25 | 1 | 269.00 | 267.00 | 1 | 9,246 | 0.01% |
|
| 2020/05/13 | 21 | 270.38 | 14 | 273.04 | 272.50 | 7 | 9,401 | 0.07% |
|
| 2020/05/12 | 0 | 0.00 | 6 | 281.75 | 274.50 | -6 | 9,597 | -0.06% |
|
| 2020/05/11 | 10 | 285.40 | 21 | 286.19 | 282.50 | -11 | 9,749 | -0.11% |
|
| 2020/05/08 | 12 | 276.92 | 19 | 279.47 | 281.50 | -7 | 9,658 | -0.07% |
|
| 2020/05/07 | 0 | 0.00 | 11 | 269.73 | 272.50 | -11 | 9,485 | -0.12% |
|
| 2020/05/06 | 11 | 263.59 | 9 | 263.22 | 262.50 | 2 | 9,424 | 0.02% |
|
| 2020/05/05 | 4 | 265.25 | 7 | 263.43 | 262.50 | -3 | 9,461 | -0.03% |
|
| 2020/05/04 | 3 | 262.67 | 2 | 263.25 | 264.00 | 1 | 9,599 | 0.01% |
|
| 2020/04/30 | 4 | 268.63 | 12 | 268.21 | 269.00 | -8 | 9,591 | -0.08% |
|
| 2020/04/29 | 45 | 256.53 | 32 | 259.70 | 261.50 | 13 | 9,507 | 0.14% |
|
| 2020/04/28 | 26 | 244.94 | 22 | 245.75 | 247.00 | 4 | 9,371 | 0.04% |
|
| 2020/04/27 | 15 | 251.77 | 9 | 250.78 | 251.50 | 6 | 9,332 | 0.06% |
|
| 2020/04/24 | 21 | 253.48 | 21 | 252.95 | 251.00 | 0 | 9,223 | 0.00% |
|
| 2020/04/23 | 7 | 259.64 | 5 | 258.70 | 260.00 | 2 | 9,121 | 0.02% |
|
| 2020/04/22 | 29 | 258.17 | 23 | 259.30 | 259.00 | 6 | 9,150 | 0.07% |
|
| 2020/04/21 | 8 | 267.13 | 1 | 268.50 | 265.50 | 7 | 9,047 | 0.08% |
|
| 2020/04/20 | 2 | 273.00 | 11 | 272.91 | 274.00 | -9 | 9,040 | -0.10% |
|
| 2020/04/17 | 6 | 278.92 | 3 | 276.00 | 274.00 | 3 | 9,030 | 0.03% |
|
| 2020/04/16 | 6 | 270.00 | 6 | 268.00 | 270.00 | 0 | 8,957 | 0.00% |
|
| 2020/04/15 | 1 | 275.00 | 4 | 274.38 | 272.00 | -3 | 8,998 | -0.03% |
|
| 2020/04/14 | 4 | 271.13 | 2 | 269.00 | 273.00 | 2 | 9,145 | 0.02% |
|
| 2020/04/13 | 5 | 264.10 | 4 | 266.00 | 263.00 | 1 | 9,200 | 0.01% |
|
| 2020/04/10 | 3 | 268.67 | 2 | 269.75 | 268.50 | 1 | 9,301 | 0.01% |
|
| 2020/04/09 | 0 | 0.00 | 3 | 274.50 | 269.00 | -3 | 9,423 | -0.03% |
|
| 2020/04/08 | 3 | 278.50 | 1 | 278.00 | 275.00 | 2 | 9,461 | 0.02% |
|
| 2020/04/07 | 3 | 280.50 | 3 | 282.17 | 278.00 | 0 | 9,453 | 0.00% |
|
| 2020/04/06 | 7 | 266.93 | 15 | 272.03 | 278.00 | -8 | 9,400 | -0.09% |
|
| 2020/04/01 | 11 | 264.45 | 4 | 258.88 | 262.00 | 7 | 9,386 | 0.07% |
|
| 2020/03/31 | 4 | 264.88 | 11 | 262.59 | 263.50 | -7 | 9,358 | -0.07% |
|
| 2020/03/30 | 1 | 253.00 | 2 | 254.75 | 260.50 | -1 | 9,283 | -0.01% |
|
| 2020/03/27 | 8 | 259.63 | 11 | 256.09 | 254.50 | -3 | 9,259 | -0.03% |
|
| 2020/03/26 | 4 | 251.38 | 6 | 253.25 | 256.00 | -2 | 9,139 | -0.02% |
|
| 2020/03/25 | 10 | 256.30 | 9 | 255.83 | 256.50 | 1 | 9,217 | 0.01% |
|
| 2020/03/24 | 4 | 237.75 | 11 | 238.41 | 242.50 | -7 | 9,130 | -0.08% |
|
| 2020/03/23 | 11 | 213.00 | 13 | 214.65 | 222.50 | -2 | 9,079 | -0.02% |
|
| 2020/03/20 | 2 | 210.75 | 5 | 214.10 | 215.00 | -3 | 9,071 | -0.03% |
|
| 2020/03/19 | 13 | 207.50 | 15 | 206.07 | 195.50 | -2 | 8,953 | -0.02% |
|
| 2020/03/18 | 19 | 222.16 | 10 | 220.90 | 217.00 | 9 | 8,882 | 0.10% |
|
| 2020/03/17 | 16 | 228.63 | 17 | 226.50 | 219.00 | -1 | 8,936 | -0.01% |
|
| 2020/03/16 | 14 | 243.43 | 14 | 246.32 | 236.00 | 0 | 8,824 | 0.00% |
|
| 2020/03/13 | 16 | 230.56 | 11 | 220.55 | 249.50 | 5 | 8,770 | 0.06% |
|
| 2020/03/12 | 10 | 245.90 | 9 | 241.56 | 238.00 | 1 | 8,578 | 0.01% |
|
| 2020/03/11 | 11 | 273.64 | 13 | 267.04 | 264.00 | -2 | 8,451 | -0.02% |
|
| 2020/03/10 | 8 | 272.38 | 3 | 274.00 | 273.50 | 5 | 8,562 | 0.06% |
|
| 2020/03/09 | 2 | 278.25 | 2 | 282.00 | 274.50 | 0 | 8,710 | 0.00% |
|
| 2020/03/06 | 3 | 287.83 | 4 | 288.00 | 288.50 | -1 | 8,735 | -0.01% |
|
| 2020/03/05 | 3 | 285.83 | 7 | 286.36 | 290.00 | -4 | 8,898 | -0.04% |
|
| 2020/03/04 | 1 | 279.50 | 7 | 279.36 | 279.50 | -6 | 8,940 | -0.07% |
|
| 2020/03/03 | 11 | 279.00 | 1 | 280.50 | 277.50 | 10 | 8,979 | 0.11% |
|
| 2020/03/02 | 10 | 273.60 | 8 | 270.81 | 272.50 | 2 | 8,958 | 0.02% |
|
| 2020/02/27 | 0 | 0.00 | 2 | 279.00 | 273.50 | -2 | 8,954 | -0.02% |
|
| 2020/02/26 | 1 | 283.50 | 1 | 282.00 | 284.00 | 0 | 8,910 | 0.00% |
|
| 2020/02/25 | 2 | 286.25 | 2 | 286.50 | 286.50 | 0 | 8,915 | 0.00% |
|
| 2020/02/24 | 7 | 281.07 | 7 | 280.57 | 285.50 | 0 | 8,919 | 0.00% |
|
| 2020/02/21 | 6 | 283.67 | 3 | 285.83 | 283.00 | 3 | 8,925 | 0.03% |
|
| 2020/02/20 | 9 | 285.67 | 8 | 287.50 | 289.50 | 1 | 8,875 | 0.01% |
|
| 2020/02/19 | 7 | 282.50 | 4 | 284.13 | 280.50 | 3 | 8,745 | 0.03% |
|
| 2020/02/18 | 21 | 286.67 | 6 | 283.08 | 280.00 | 15 | 8,692 | 0.17% |
|
| 2020/02/17 | 6 | 293.83 | 6 | 295.75 | 291.00 | 0 | 8,523 | 0.00% |
|
| 2020/02/14 | 8 | 309.25 | 6 | 309.75 | 307.00 | 2 | 8,304 | 0.02% |
|
| 2020/02/13 | 2 | 318.50 | 5 | 314.00 | 315.50 | -3 | 8,115 | -0.04% |
|
| 2020/02/12 | 4 | 307.13 | 5 | 309.50 | 316.00 | -1 | 7,839 | -0.01% |
|
| 2020/02/11 | 2 | 299.50 | 4 | 300.63 | 302.00 | -2 | 7,658 | -0.03% |
|
| 2020/02/10 | 1 | 291.00 | 0 | 0.00 | 290.50 | 1 | 7,652 | 0.01% |
|
| 2020/02/07 | 12 | 297.25 | 6 | 294.58 | 293.50 | 6 | 7,716 | 0.08% |
|
| 2020/02/06 | 2 | 293.50 | 10 | 293.70 | 295.00 | -8 | 7,813 | -0.10% |
|
| 2020/02/05 | 4 | 282.63 | 20 | 288.50 | 292.50 | -16 | 7,736 | -0.21% |
|
| 2020/02/04 | 13 | 275.15 | 4 | 275.13 | 275.00 | 9 | 7,620 | 0.12% |
|
| 2020/02/03 | 7 | 269.64 | 4 | 270.75 | 270.50 | 3 | 7,671 | 0.04% |
|
| 2020/01/31 | 10 | 281.55 | 9 | 278.28 | 282.00 | 1 | 7,660 | 0.01% |
|
| 2020/01/30 | 5 | 274.00 | 0 | 0.00 | 275.50 | 5 | 7,732 | 0.06% |
|
| 2020/01/20 | 3 | 285.67 | 4 | 285.75 | 286.00 | -1 | 7,977 | -0.01% |
|
| 2020/01/17 | 2 | 285.75 | 5 | 285.80 | 285.50 | -3 | 8,044 | -0.04% |
|
| 2020/01/16 | 5 | 281.70 | 8 | 281.38 | 284.50 | -3 | 8,130 | -0.04% |
|
| 2020/01/15 | 9 | 290.83 | 13 | 289.58 | 288.00 | -4 | 8,123 | -0.05% |
|
| 2020/01/14 | 5 | 288.60 | 5 | 288.20 | 288.00 | 0 | 8,121 | 0.00% |
|
| 2020/01/13 | 4 | 284.00 | 4 | 285.25 | 285.00 | 0 | 8,103 | 0.00% |
|
| 2020/01/10 | 7 | 280.79 | 13 | 283.46 | 286.50 | -6 | 8,123 | -0.07% |
|
| 2020/01/09 | 2 | 280.50 | 1 | 278.50 | 284.50 | 1 | 8,179 | 0.01% |
|
| 2020/01/08 | 7 | 277.43 | 6 | 280.58 | 275.00 | 1 | 8,426 | 0.01% |
|
| 2020/01/07 | 13 | 287.35 | 2 | 288.00 | 288.00 | 11 | 8,359 | 0.13% |
|
| 2020/01/06 | 7 | 286.14 | 5 | 286.10 | 285.00 | 2 | 8,408 | 0.02% |
|
| 2020/01/03 | 8 | 297.25 | 6 | 301.42 | 295.00 | 2 | 8,387 | 0.02% |
|
| 2020/01/02 | 2 | 303.50 | 2 | 304.00 | 305.00 | 0 | 8,316 | 0.00% |
|
| 2019/12/31 | 5 | 296.50 | 1 | 294.50 | 294.00 | 4 | 8,276 | 0.05% |
|
| 2019/12/30 | 2 | 298.00 | 3 | 299.50 | 297.50 | -1 | 8,278 | -0.01% |
|
| 2019/12/27 | 2 | 303.00 | 10 | 306.00 | 298.50 | -8 | 8,317 | -0.10% |
|
| 2019/12/26 | 5 | 298.30 | 8 | 297.88 | 300.00 | -3 | 8,232 | -0.04% |
|
| 2019/12/25 | 15 | 294.50 | 5 | 295.20 | 295.00 | 10 | 8,188 | 0.12% |
|
| 2019/12/24 | 6 | 292.83 | 8 | 292.63 | 293.50 | -2 | 8,252 | -0.02% |
|
| 2019/12/23 | 4 | 285.88 | 5 | 286.60 | 288.00 | -1 | 8,281 | -0.01% |
|
| 2019/12/20 | 15 | 287.67 | 10 | 287.50 | 283.00 | 5 | 8,319 | 0.06% |
|
| 2019/12/19 | 6 | 293.17 | 5 | 295.40 | 291.50 | 1 | 8,349 | 0.01% |
|
| 2019/12/18 | 6 | 300.25 | 10 | 300.50 | 301.00 | -4 | 8,266 | -0.05% |
|
| 2019/12/17 | 5 | 302.20 | 4 | 301.50 | 300.50 | 1 | 8,325 | 0.01% |
|
| 2019/12/16 | 4 | 296.50 | 4 | 297.00 | 295.50 | 0 | 8,315 | 0.00% |
|
| 2019/12/13 | 4 | 296.88 | 4 | 297.88 | 296.00 | 0 | 8,740 | 0.00% |
|
| 2019/12/12 | 1 | 298.00 | 4 | 295.25 | 298.00 | -3 | 8,808 | -0.03% |
|
| 2019/12/11 | 11 | 286.86 | 3 | 288.50 | 286.00 | 8 | 8,621 | 0.09% |
|
| 2019/12/10 | 5 | 285.00 | 3 | 285.50 | 285.00 | 2 | 8,648 | 0.02% |
|
| 2019/12/09 | 4 | 294.38 | 6 | 293.42 | 294.50 | -2 | 8,555 | -0.02% |
|
| 2019/12/06 | 10 | 291.95 | 10 | 291.70 | 290.00 | 0 | 8,608 | 0.00% |
|
| 2019/12/05 | 7 | 290.07 | 9 | 287.56 | 292.00 | -2 | 8,593 | -0.02% |
|
| 2019/12/04 | 13 | 284.85 | 7 | 287.07 | 282.00 | 6 | 8,496 | 0.07% |
|
| 2019/12/03 | 4 | 292.38 | 3 | 292.00 | 291.00 | 1 | 8,496 | 0.01% |
|
| 2019/12/02 | 14 | 290.93 | 7 | 292.07 | 298.00 | 7 | 8,433 | 0.08% |
|
| 2019/11/29 | 8 | 300.31 | 8 | 300.19 | 302.50 | 0 | 8,333 | 0.00% |
|
| 2019/11/28 | 6 | 305.58 | 3 | 307.33 | 306.00 | 3 | 8,233 | 0.04% |
|
| 2019/11/27 | 1 | 314.50 | 0 | 0.00 | 315.00 | 1 | 8,196 | 0.01% |
|
| 2019/11/26 | 2 | 314.00 | 2 | 312.00 | 311.50 | 0 | 8,258 | 0.00% |
|
| 2019/11/25 | 0 | 0.00 | 1 | 307.00 | 306.50 | -1 | 8,364 | -0.01% |
|
| 2019/11/22 | 5 | 308.80 | 4 | 312.38 | 305.50 | 1 | 8,450 | 0.01% |
|
| 2019/11/21 | 3 | 308.50 | 2 | 314.50 | 314.50 | 1 | 8,476 | 0.01% |
|
| 2019/11/20 | 4 | 312.25 | 4 | 308.50 | 308.50 | 0 | 8,492 | 0.00% |
|
| 2019/11/18 | 1 | 324.00 | 0 | 0.00 | 324.00 | 1 | 8,600 | 0.01% |
|
| 2019/11/15 | 2 | 325.50 | 3 | 324.17 | 321.00 | -1 | 8,751 | -0.01% |
|
| 2019/11/14 | 1 | 315.50 | 1 | 313.00 | 318.00 | 0 | 8,767 | 0.00% |
|
| 2019/11/13 | 1 | 314.50 | 0 | 0.00 | 316.00 | 1 | 8,857 | 0.01% |
|
| 2019/11/12 | 2 | 308.00 | 1 | 308.00 | 310.00 | 1 | 8,971 | 0.01% |
|
| 2019/11/11 | 0 | 0.00 | 1 | 306.50 | 305.00 | -1 | 9,139 | -0.01% |
|
| 2019/11/08 | 3 | 311.83 | 2 | 313.50 | 312.50 | 1 | 9,242 | 0.01% |
|
| 2019/11/07 | 0 | 0.00 | 2 | 318.00 | 307.00 | -2 | 9,307 | -0.02% |
|
| 2019/11/06 | 2 | 328.00 | 2 | 325.25 | 323.00 | 0 | 9,373 | 0.00% |
|
| 2019/11/05 | 5 | 335.30 | 6 | 335.58 | 335.50 | -1 | 9,407 | -0.01% |
|
| 2019/11/04 | 1 | 324.50 | 1 | 325.50 | 323.50 | 0 | 9,536 | 0.00% |
|
| 2019/11/01 | 7 | 320.86 | 4 | 321.00 | 324.50 | 3 | 9,647 | 0.03% |
|
| 2019/10/31 | 8 | 326.69 | 7 | 323.57 | 318.00 | 1 | 9,814 | 0.01% |
|
| 2019/10/30 | 4 | 328.63 | 4 | 329.88 | 333.00 | 0 | 9,822 | 0.00% |
|
| 2019/10/29 | 3 | 334.83 | 7 | 335.14 | 330.00 | -4 | 9,969 | -0.04% |
|
| 2019/10/28 | 6 | 335.58 | 5 | 336.60 | 343.50 | 1 | 10,054 | 0.01% |
|
| 2019/10/25 | 2 | 318.50 | 4 | 317.50 | 315.00 | -2 | 9,834 | -0.02% |
|
| 2019/10/24 | 3 | 314.00 | 6 | 313.58 | 320.00 | -3 | 9,891 | -0.03% |
|
| 2019/10/23 | 4 | 312.50 | 5 | 310.60 | 313.00 | -1 | 9,982 | -0.01% |
|
| 2019/10/22 | 6 | 309.08 | 5 | 308.50 | 305.50 | 1 | 10,155 | 0.01% |
|
| 2019/10/21 | 5 | 305.40 | 4 | 303.88 | 302.50 | 1 | 10,384 | 0.01% |
|
| 2019/10/18 | 1 | 312.50 | 1 | 307.00 | 307.00 | 0 | 10,715 | 0.00% |
|
| 2019/10/17 | 3 | 307.83 | 5 | 310.70 | 314.50 | -2 | 10,907 | -0.02% |
|
| 2019/10/16 | 8 | 309.56 | 8 | 308.13 | 306.00 | 0 | 10,850 | 0.00% |
|
| 2019/10/15 | 5 | 301.30 | 4 | 298.75 | 299.00 | 1 | 10,647 | 0.01% |
|
| 2019/10/14 | 5 | 295.80 | 6.2 | 295.21 | 294.00 | -1.2 | 10,584 | -0.01% |
|
| 2019/10/09 | 10 | 289.30 | 5 | 287.60 | 284.50 | 5 | 10,522 | 0.05% |
|
| 2019/10/08 | 1 | 293.00 | 4 | 289.50 | 285.00 | -3 | 10,511 | -0.03% |
|
| 2019/10/07 | 2 | 286.50 | 1 | 290.50 | 290.50 | 1 | 10,610 | 0.01% |
|
| 2019/10/04 | 7 | 286.50 | 6 | 286.25 | 284.00 | 1 | 10,666 | 0.01% |
|
| 2019/10/03 | 1 | 285.50 | 3 | 285.83 | 287.00 | -2 | 10,718 | -0.02% |
|
| 2019/10/02 | 4 | 283.38 | 3 | 281.00 | 282.00 | 1 | 10,728 | 0.01% |
|
| 2019/10/01 | 3 | 279.67 | 3 | 280.00 | 279.00 | 0 | 10,883 | 0.00% |
|
| 2019/09/27 | 6 | 278.83 | 8 | 278.25 | 278.50 | -2 | 11,085 | -0.02% |
|
| 2019/09/26 | 4 | 291.38 | 2 | 291.00 | 284.00 | 2 | 11,160 | 0.02% |
|
| 2019/09/25 | 4 | 284.88 | 6 | 285.08 | 289.00 | -2 | 11,294 | -0.02% |
|
| 2019/09/24 | 10 | 293.95 | 10 | 292.95 | 285.00 | 0 | 11,350 | 0.00% |
|
| 2019/09/23 | 5.2 | 291.69 | 2 | 292.50 | 292.50 | 3.2 | 11,256 | 0.03% |
|
| 2019/09/20 | 10 | 290.30 | 14 | 288.32 | 291.50 | -4 | 11,284 | -0.04% |
|
| 2019/09/19 | 1 | 289.00 | 1 | 289.00 | 289.50 | 0 | 11,245 | 0.00% |
|
| 2019/09/18 | 15 | 289.13 | 18 | 290.94 | 290.50 | -3 | 11,228 | -0.03% |
|
| 2019/09/17 | 5 | 271.80 | 6 | 272.33 | 274.00 | -1 | 10,850 | -0.01% |
|
| 2019/09/16 | 4 | 262.00 | 2 | 262.00 | 264.00 | 2 | 10,820 | 0.02% |
|
| 2019/09/12 | 1 | 270.00 | 3 | 267.67 | 265.50 | -2 | 10,913 | -0.02% |
|
| 2019/09/11 | 0 | 0.00 | 1 | 262.00 | 265.00 | -1 | 11,178 | -0.01% |
|
| 2019/09/10 | 5 | 258.50 | 9 | 258.44 | 257.50 | -4 | 11,418 | -0.04% |
|
| 2019/09/09 | 3 | 268.83 | 5 | 265.20 | 264.50 | -2 | 11,531 | -0.02% |
|
| 2019/09/06 | 4 | 267.63 | 6 | 266.58 | 266.00 | -2 | 11,785 | -0.02% |
|
| 2019/09/05 | 14 | 272.79 | 12 | 271.83 | 269.00 | 2 | 11,818 | 0.02% |
|
| 2019/09/04 | 1 | 264.00 | 1 | 269.50 | 269.50 | 0 | 11,793 | 0.00% |
|
| 2019/09/03 | 12 | 267.00 | 7 | 265.71 | 262.00 | 5 | 11,966 | 0.04% |
|
| 2019/09/02 | 10 | 259.60 | 7 | 259.64 | 262.00 | 3 | 12,073 | 0.02% |
|
| 2019/08/30 | 8 | 262.69 | 8 | 261.13 | 260.50 | 0 | 12,209 | 0.00% |
|
| 2019/08/29 | 6 | 255.17 | 5 | 255.50 | 259.00 | 1 | 12,400 | 0.01% |
|
| 2019/08/28 | 20 | 255.35 | 18 | 255.25 | 253.00 | 2 | 12,711 | 0.02% |
|
| 2019/08/27 | 1 | 268.50 | 3 | 262.00 | 259.00 | -2 | 12,796 | -0.02% |
|
| 2019/08/26 | 2 | 260.50 | 2 | 264.50 | 264.50 | 0 | 12,990 | 0.00% |
|
| 2019/08/23 | 9 | 264.94 | 12 | 263.79 | 269.00 | -3 | 13,110 | -0.02% |
|
| 2019/08/22 | 5 | 272.40 | 9 | 269.44 | 266.00 | -4 | 13,276 | -0.03% |
|
| 2019/08/21 | 2 | 270.25 | 1 | 270.50 | 274.50 | 1 | 13,266 | 0.01% |
|
| 2019/08/20 | 8 | 276.31 | 6 | 273.00 | 268.50 | 2 | 13,378 | 0.01% |
|
| 2019/08/19 | 6 | 268.92 | 5 | 269.00 | 270.00 | 1 | 13,476 | 0.01% |
|
| 2019/08/16 | 1 | 263.00 | 2 | 263.50 | 262.50 | -1 | 13,655 | -0.01% |
|
| 2019/08/15 | 4 | 258.75 | 7 | 258.43 | 259.50 | -3 | 14,022 | -0.02% |
|
| 2019/08/14 | 7 | 270.21 | 6 | 271.42 | 265.50 | 1 | 14,290 | 0.01% |
|
| 2019/08/13 | 3 | 264.50 | 1 | 263.50 | 260.50 | 2 | 14,414 | 0.01% |
|
| 2019/08/12 | 17 | 271.76 | 16 | 272.13 | 265.50 | 1 | 14,829 | 0.01% |
|
| 2019/08/08 | 7 | 269.57 | 8 | 271.56 | 274.00 | -1 | 14,978 | -0.01% |
|
| 2019/08/07 | 4 | 266.88 | 3 | 264.50 | 262.00 | 1 | 14,928 | 0.01% |
|
| 2019/08/06 | 11 | 255.55 | 10 | 260.50 | 263.50 | 1 | 14,924 | 0.01% |
|
| 2019/08/05 | 10 | 254.40 | 9 | 253.17 | 250.00 | 1 | 14,769 | 0.01% |
|
| 2019/08/02 | 9 | 253.89 | 11 | 254.77 | 251.00 | -2 | 14,735 | -0.01% |
|
| 2019/08/01 | 8 | 267.19 | 8 | 268.31 | 268.00 | 0 | 14,604 | 0.00% |
|
| 2019/07/31 | 11 | 267.41 | 7 | 268.50 | 268.00 | 4 | 14,598 | 0.03% |
|
| 2019/07/30 | 13 | 266.54 | 10 | 266.05 | 272.00 | 3 | 14,394 | 0.02% |
|
| 2019/07/29 | 8 | 272.63 | 20 | 270.75 | 266.00 | -12 | 14,304 | -0.08% |
|
| 2019/07/26 | 3 | 270.17 | 9 | 271.33 | 275.00 | -6 | 14,248 | -0.04% |
|
| 2019/07/25 | 4 | 272.00 | 6 | 273.50 | 272.50 | -2 | 14,173 | -0.01% |
|
| 2019/07/24 | 1 | 268.00 | 2 | 274.50 | 276.00 | -1 | 14,131 | -0.01% |
|
| 2019/07/23 | 6 | 269.00 | 7 | 261.79 | 262.50 | -1 | 14,172 | -0.01% |
|
| 2019/07/22 | 9 | 255.22 | 8 | 249.25 | 260.00 | 1 | 14,277 | 0.01% |
|
| 2019/07/19 | 20 | 235.15 | 5 | 235.40 | 236.50 | 15 | 13,962 | 0.11% |
|
| 2019/07/18 | 1 | 228.50 | 1 | 227.00 | 227.00 | 0 | 13,819 | 0.00% |
|
| 2019/07/17 | 1 | 226.00 | 2 | 227.00 | 227.00 | -1 | 13,893 | -0.01% |
|
| 2019/07/16 | 4 | 224.75 | 2 | 224.25 | 224.00 | 2 | 13,923 | 0.01% |
|
| 2019/07/15 | 1 | 221.00 | 0 | 0.00 | 221.50 | 1 | 14,157 | 0.01% |
|
| 2019/07/12 | 1 | 220.00 | 2 | 219.50 | 220.00 | -1 | 14,556 | -0.01% |
|
| 2019/07/11 | 3 | 227.50 | 3 | 225.67 | 223.50 | 0 | 14,620 | 0.00% |
|
| 2019/07/10 | 5 | 221.20 | 9 | 222.17 | 222.00 | -4 | 14,533 | -0.03% |
|
| 2019/07/09 | 1 | 220.50 | 1 | 220.00 | 222.00 | 0 | 14,529 | 0.00% |
|
| 2019/07/08 | 6 | 214.00 | 6 | 214.42 | 218.00 | 0 | 14,503 | 0.00% |
|
| 2019/07/05 | 4 | 217.75 | 4 | 217.50 | 216.50 | 0 | 14,567 | 0.00% |
|
| 2019/07/04 | 8 | 225.19 | 3 | 220.83 | 221.00 | 5 | 14,438 | 0.03% |
|
| 2019/07/03 | 2 | 211.75 | 6 | 213.17 | 217.00 | -4 | 14,300 | -0.03% |
|
| 2019/07/02 | 4 | 216.38 | 13 | 218.04 | 218.00 | -9 | 14,320 | -0.06% |
|
| 2019/07/01 | 2 | 211.50 | 5 | 212.50 | 213.00 | -3 | 14,185 | -0.02% |
|
| 2019/06/28 | 5 | 199.80 | 2 | 200.75 | 199.00 | 3 | 14,232 | 0.02% |
|
| 2019/06/27 | 0 | 0.00 | 1 | 200.00 | 197.00 | -1 | 14,323 | -0.01% |
|
| 2019/06/26 | 1 | 196.50 | 2 | 200.50 | 195.50 | -1 | 14,513 | -0.01% |
|
| 2019/06/25 | 3 | 199.50 | 1 | 198.50 | 198.50 | 2 | 14,654 | 0.01% |
|
| 2019/06/24 | 8 | 196.94 | 9 | 195.83 | 198.50 | -1 | 14,845 | -0.01% |
|
| 2019/06/21 | 9 | 201.00 | 9 | 200.44 | 197.00 | 0 | 14,913 | 0.00% |
|
| 2019/06/20 | 9 | 200.22 | 7 | 200.14 | 200.50 | 2 | 14,858 | 0.01% |
|
| 2019/06/19 | 12 | 198.21 | 11 | 196.91 | 200.00 | 1 | 14,992 | 0.01% |
|
| 2019/06/18 | 5 | 186.10 | 6 | 185.92 | 187.50 | -1 | 14,709 | -0.01% |
|
| 2019/06/17 | 8 | 179.19 | 6 | 178.92 | 183.50 | 2 | 14,636 | 0.01% |
|
| 2019/06/14 | 5 | 182.30 | 2 | 176.50 | 176.50 | 3 | 14,765 | 0.02% |
|
| 2019/06/13 | 13 | 186.77 | 11 | 188.50 | 188.50 | 2 | 14,969 | 0.01% |
|
| 2019/06/12 | 3 | 186.67 | 6 | 186.08 | 187.00 | -3 | 15,425 | -0.02% |
|
| 2019/06/11 | 4 | 185.38 | 7 | 184.00 | 187.00 | -3 | 15,519 | -0.02% |
|
| 2019/06/10 | 22 | 179.09 | 21 | 178.81 | 180.50 | 1 | 15,322 | 0.01% |
|
| 2019/06/06 | 4 | 172.88 | 4 | 170.13 | 169.50 | 0 | 15,190 | 0.00% |
|
| 2019/06/05 | 1 | 185.00 | 7 | 179.71 | 175.50 | -6 | 15,103 | -0.04% |
|
| 2019/06/04 | 8 | 180.81 | 11 | 178.64 | 178.00 | -3 | 15,102 | -0.02% |
|
| 2019/06/03 | 12 | 172.38 | 6 | 173.92 | 176.00 | 6 | 14,898 | 0.04% |
|
| 2019/05/31 | 12 | 170.00 | 10 | 170.45 | 174.50 | 2 | 14,748 | 0.01% |
|
| 2019/05/30 | 6 | 164.42 | 8 | 165.06 | 164.50 | -2 | 14,567 | -0.01% |
|
| 2019/05/29 | 5 | 158.20 | 9 | 158.44 | 163.50 | -4 | 14,555 | -0.03% |
|
| 2019/05/28 | 5 | 159.30 | 5 | 159.60 | 159.00 | 0 | 14,412 | 0.00% |
|
| 2019/05/27 | 7 | 160.57 | 4 | 160.38 | 157.50 | 3 | 14,533 | 0.02% |
|
| 2019/05/24 | 31 | 164.60 | 26 | 164.77 | 160.50 | 5 | 14,667 | 0.03% |
|
| 2019/05/23 | 39 | 162.56 | 40 | 162.68 | 167.00 | -1 | 14,503 | -0.01% |
|
| 2019/05/22 | 22 | 166.64 | 21 | 165.50 | 163.50 | 1 | 14,386 | 0.01% |
|
| 2019/05/21 | 3 | 161.00 | 6 | 158.00 | 160.00 | -3 | 14,157 | -0.02% |
|
| 2019/05/20 | 26 | 164.50 | 22 | 165.23 | 168.50 | 4 | 14,024 | 0.03% |
|
| 2019/05/17 | 10 | 178.20 | 8 | 172.69 | 165.00 | 2 | 13,853 | 0.01% |
|
| 2019/05/16 | 8 | 191.44 | 14 | 187.04 | 181.00 | -6 | 13,720 | -0.04% |
|
| 2019/05/15 | 6 | 197.58 | 8 | 197.13 | 200.50 | -2 | 13,730 | -0.01% |
|
| 2019/05/14 | 1 | 185.00 | 1 | 194.00 | 194.00 | 0 | 13,889 | 0.00% |
|
| 2019/05/13 | 3 | 197.33 | 10 | 197.60 | 193.00 | -7 | 14,082 | -0.05% |
|
| 2019/05/10 | 2 | 200.25 | 3 | 202.17 | 204.50 | -1 | 14,213 | -0.01% |
|
| 2019/05/09 | 5 | 201.10 | 2 | 201.50 | 200.00 | 3 | 14,204 | 0.02% |
|
| 2019/05/08 | 2 | 202.50 | 6 | 205.58 | 206.00 | -4 | 14,171 | -0.03% |
|
| 2019/05/07 | 3 | 205.50 | 3 | 204.33 | 203.50 | 0 | 14,258 | 0.00% |
|
| 2019/05/06 | 10 | 202.65 | 4 | 202.25 | 201.00 | 6 | 14,669 | 0.04% |
|
| 2019/05/03 | 10 | 209.25 | 6 | 212.08 | 213.00 | 4 | 14,718 | 0.03% |
|
| 2019/05/02 | 4 | 206.50 | 2 | 207.75 | 208.00 | 2 | 14,752 | 0.01% |
|
| 2019/04/30 | 6 | 201.83 | 5 | 203.00 | 207.00 | 1 | 14,893 | 0.01% |
|
| 2019/04/29 | 11 | 198.05 | 2 | 202.50 | 204.00 | 9 | 15,028 | 0.06% |
|
| 2019/04/26 | 11 | 209.55 | 8 | 209.63 | 207.00 | 3 | 14,775 | 0.02% |
|
| 2019/04/25 | 1 | 229.50 | 12 | 226.67 | 229.50 | -11 | 14,433 | -0.08% |
|
| 2019/04/24 | 3 | 229.17 | 7 | 226.64 | 227.00 | -4 | 14,532 | -0.03% |
|
| 2019/04/23 | 7 | 223.71 | 7 | 223.07 | 229.50 | 0 | 14,473 | 0.00% |
|
| 2019/04/22 | 3 | 221.33 | 8 | 222.81 | 225.50 | -5 | 14,383 | -0.03% |
|
| 2019/04/19 | 22 | 224.48 | 4 | 226.25 | 220.00 | 18 | 14,337 | 0.13% |
|
| 2019/04/18 | 6 | 234.42 | 11 | 233.59 | 229.00 | -5 | 14,102 | -0.04% |
|
| 2019/04/17 | 0 | 0.00 | 5 | 218.40 | 219.00 | -5 | 13,675 | -0.04% |
|
| 2019/04/16 | 2 | 215.00 | 0 | 0.00 | 213.00 | 2 | 13,623 | 0.01% |
|
| 2019/04/15 | 1 | 212.00 | 6 | 211.83 | 213.00 | -5 | 13,594 | -0.04% |
|
| 2019/04/12 | 6 | 204.92 | 7 | 206.21 | 205.00 | -1 | 13,628 | -0.01% |
|
| 2019/04/11 | 18 | 215.19 | 4 | 216.63 | 211.00 | 14 | 13,675 | 0.10% |
|
| 2019/04/10 | 1 | 215.00 | 8 | 215.13 | 212.00 | -7 | 13,565 | -0.05% |
|
| 2019/04/09 | 10 | 214.45 | 3 | 215.00 | 211.00 | 7 | 13,622 | 0.05% |
|
| 2019/04/08 | 8 | 214.38 | 17 | 214.00 | 219.50 | -9 | 13,591 | -0.07% |
|
| 2019/04/03 | 5 | 207.10 | 2 | 207.00 | 205.00 | 3 | 13,535 | 0.02% |
|
| 2019/04/02 | 12 | 210.38 | 9 | 211.22 | 207.50 | 3 | 13,598 | 0.02% |
|
| 2019/04/01 | 7 | 215.14 | 1 | 217.00 | 211.00 | 6 | 13,493 | 0.04% |
|
| 2019/03/29 | 2 | 216.25 | 1 | 217.50 | 217.50 | 1 | 13,295 | 0.01% |
|
| 2019/03/28 | 1 | 211.00 | 8 | 208.56 | 211.50 | -7 | 13,237 | -0.05% |
|
| 2019/03/27 | 4 | 210.13 | 4 | 209.13 | 204.00 | 0 | 13,144 | 0.00% |
|
| 2019/03/26 | 0 | 0.00 | 3 | 201.83 | 205.00 | -3 | 12,973 | -0.02% |
|
| 2019/03/25 | 12 | 194.08 | 4 | 193.75 | 194.00 | 8 | 13,026 | 0.06% |
|
| 2019/03/22 | 9 | 207.06 | 12 | 204.33 | 200.50 | -3 | 13,000 | -0.02% |
|
| 2019/03/21 | 2 | 200.00 | 11 | 199.95 | 199.50 | -9 | 12,818 | -0.07% |
|
| 2019/03/20 | 5 | 200.20 | 4 | 199.00 | 199.50 | 1 | 12,832 | 0.01% |
|
| 2019/03/19 | 12 | 201.46 | 15 | 200.10 | 204.50 | -3 | 12,748 | -0.02% |
|
| 2019/03/18 | 19 | 201.03 | 22 | 202.16 | 197.50 | -3 | 12,509 | -0.02% |
|
| 2019/03/15 | 11 | 189.50 | 26 | 187.33 | 192.50 | -15 | 12,094 | -0.12% |
|
| 2019/03/14 | 9 | 170.28 | 13 | 173.27 | 175.00 | -4 | 11,692 | -0.03% |
|
| 2019/03/13 | 1 | 163.00 | 2 | 164.75 | 164.50 | -1 | 11,596 | -0.01% |
|
| 2019/03/12 | 8 | 163.25 | 6 | 165.17 | 162.00 | 2 | 11,693 | 0.02% |
|
| 2019/03/11 | 18 | 162.56 | 18 | 162.22 | 161.00 | 0 | 11,801 | 0.00% |
|
| 2019/03/08 | 28 | 159.59 | 30 | 159.95 | 162.50 | -2 | 12,010 | -0.02% |
|
| 2019/03/07 | 11 | 165.27 | 10 | 164.60 | 160.00 | 1 | 12,103 | 0.01% |
|
| 2019/03/06 | 11 | 172.91 | 10 | 172.80 | 172.00 | 1 | 12,101 | 0.01% |
|
| 2019/03/05 | 2 | 176.50 | 1 | 173.00 | 173.00 | 1 | 12,181 | 0.01% |
|
| 2019/03/04 | 2 | 178.00 | 6 | 178.75 | 180.00 | -4 | 12,413 | -0.03% |
|
| 2019/02/27 | 2 | 172.75 | 3 | 173.50 | 175.00 | -1 | 12,395 | -0.01% |
|
| 2019/02/26 | 10 | 182.25 | 5 | 180.20 | 175.00 | 5 | 12,504 | 0.04% |
|
| 2019/02/25 | 5 | 175.30 | 13 | 178.00 | 177.50 | -8 | 12,357 | -0.06% |
|
| 2019/02/22 | 8 | 168.50 | 4 | 167.50 | 168.00 | 4 | 12,141 | 0.03% |
|
| 2019/02/21 | 8 | 169.88 | 8 | 170.69 | 171.00 | 0 | 12,142 | 0.00% |
|
| 2019/02/20 | 8 | 168.75 | 8 | 169.00 | 168.00 | 0 | 12,042 | 0.00% |
|
| 2019/02/19 | 9 | 169.56 | 12 | 169.58 | 171.00 | -3 | 11,894 | -0.03% |
|
| 2019/02/18 | 11 | 162.95 | 8 | 162.31 | 163.00 | 3 | 11,787 | 0.03% |
|
| 2019/02/15 | 19 | 162.42 | 20 | 162.55 | 160.50 | -1 | 11,927 | -0.01% |
|
| 2019/02/14 | 18 | 163.61 | 16 | 165.09 | 158.00 | 2 | 11,517 | 0.02% |
|
| 2019/02/13 | 5 | 174.90 | 8 | 174.06 | 166.50 | -3 | 11,357 | -0.03% |
|
| 2019/02/12 | 6 | 168.42 | 9 | 169.22 | 174.00 | -3 | 11,184 | -0.03% |
|
| 2019/02/11 | 24 | 157.63 | 25 | 159.18 | 161.50 | -1 | 11,073 | -0.01% |
|
| 2019/01/30 | 2 | 150.00 | 4 | 150.13 | 149.50 | -2 | 11,009 | -0.02% |
|
| 2019/01/29 | 0 | 0.00 | 3 | 145.50 | 148.00 | -3 | 11,194 | -0.03% |
|
| 2019/01/28 | 5 | 151.50 | 2 | 150.25 | 150.00 | 3 | 11,379 | 0.03% |
|
| 2019/01/25 | 14 | 149.61 | 16 | 150.47 | 152.00 | -2 | 11,487 | -0.02% |
|
| 2019/01/24 | 2 | 141.00 | 2 | 140.50 | 142.00 | 0 | 11,255 | 0.00% |
|
| 2019/01/23 | 6 | 136.67 | 7 | 136.71 | 138.50 | -1 | 11,247 | -0.01% |
|
| 2019/01/22 | 8 | 137.19 | 7 | 136.57 | 136.50 | 1 | 11,231 | 0.01% |
|
| 2019/01/21 | 2 | 128.25 | 12 | 131.92 | 135.00 | -10 | 11,220 | -0.09% |
|
| 2019/01/18 | 0 | 0.00 | 2 | 125.50 | 126.00 | -2 | 11,252 | -0.02% |
|
| 2019/01/17 | 0 | 0.00 | 2 | 120.50 | 123.50 | -2 | 11,384 | -0.02% |
|
| 2019/01/16 | 6 | 126.17 | 0 | 0.00 | 122.00 | 6 | 11,694 | 0.05% |
|
| 2019/01/15 | 3 | 125.67 | 1 | 126.00 | 126.00 | 2 | 11,801 | 0.02% |
|
| 2019/01/14 | 8 | 124.94 | 2 | 126.50 | 124.00 | 6 | 11,890 | 0.05% |
|
| 2019/01/11 | 1 | 123.00 | 3 | 122.00 | 123.00 | -2 | 12,077 | -0.02% |
|
| 2019/01/10 | 14 | 122.18 | 15 | 120.13 | 120.00 | -1 | 12,032 | -0.01% |
|
| 2019/01/09 | 5 | 119.40 | 5 | 118.90 | 120.00 | 0 | 12,092 | 0.00% |
|
| 2019/01/08 | 2 | 118.25 | 3 | 118.50 | 116.50 | -1 | 12,231 | -0.01% |
|
| 2019/01/07 | 3 | 118.50 | 1 | 118.50 | 115.50 | 2 | 12,366 | 0.02% |
|
| 2019/01/04 | 9 | 111.44 | 14 | 111.61 | 114.00 | -5 | 12,554 | -0.04% |
|
| 2019/01/03 | 7 | 116.79 | 0 | 0.00 | 114.00 | 7 | 12,783 | 0.05% |
|
| 2019/01/02 | 1 | 120.50 | 2 | 119.75 | 121.00 | -1 | 12,917 | -0.01% |
|
| 2018/12/28 | 3 | 122.33 | 6 | 121.08 | 118.00 | -3 | 12,977 | -0.02% |
|
| 2018/12/27 | 3 | 120.67 | 4 | 119.25 | 119.00 | -1 | 13,015 | -0.01% |
|
| 2018/12/26 | 2 | 119.50 | 6 | 118.50 | 115.00 | -4 | 12,998 | -0.03% |
|
| 2018/12/25 | 11 | 119.82 | 10 | 121.00 | 121.50 | 1 | 12,931 | 0.01% |
|
| 2018/12/24 | 1 | 119.50 | 1 | 120.00 | 118.00 | 0 | 12,826 | 0.00% |
|
| 2018/12/22 | 2 | 117.00 | 2 | 117.00 | 117.00 | 0 | 12,832 | 0.00% |
|
| 2018/12/21 | 2 | 116.00 | 0 | 0.00 | 119.50 | 2 | 12,907 | 0.02% |
|
| 2018/12/20 | 4 | 119.75 | 5 | 119.80 | 116.50 | -1 | 12,820 | -0.01% |
|
| 2018/12/19 | 3 | 125.67 | 2 | 126.50 | 124.00 | 1 | 12,767 | 0.01% |
|
| 2018/12/18 | 10 | 125.35 | 5 | 124.40 | 126.00 | 5 | 12,794 | 0.04% |
|
| 2018/12/17 | 15 | 120.57 | 17 | 122.91 | 123.50 | -2 | 12,817 | -0.02% |
|
| 2018/12/14 | 2 | 117.25 | 3 | 118.00 | 118.00 | -1 | 12,938 | -0.01% |
|
| 2018/12/13 | 3 | 121.33 | 3 | 122.67 | 121.50 | 0 | 13,086 | 0.00% |
|
| 2018/12/12 | 3 | 121.17 | 9 | 122.22 | 122.50 | -6 | 13,197 | -0.05% |
|
| 2018/12/11 | 8 | 118.00 | 0 | 0.00 | 118.00 | 8 | 13,201 | 0.06% |
|
| 2018/12/10 | 2 | 112.50 | 2 | 114.25 | 115.00 | 0 | 13,562 | 0.00% |
|
| 2018/12/07 | 1 | 119.50 | 0 | 0.00 | 116.50 | 1 | 13,730 | 0.01% |
|
| 2018/12/06 | 4 | 116.50 | 14 | 113.86 | 114.00 | -10 | 13,749 | -0.07% |
|
| 2018/12/05 | 15 | 124.80 | 7 | 123.43 | 122.50 | 8 | 13,691 | 0.06% |
|
| 2018/12/04 | 6 | 135.08 | 12 | 135.58 | 131.00 | -6 | 13,700 | -0.04% |
|
| 2018/12/03 | 12 | 134.71 | 10 | 135.60 | 137.00 | 2 | 13,658 | 0.01% |
|
| 2018/11/30 | 16 | 125.91 | 7 | 125.79 | 126.50 | 9 | 13,512 | 0.07% |
|
| 2018/11/29 | 13 | 123.04 | 13 | 121.50 | 120.00 | 0 | 13,689 | 0.00% |
|
| 2018/11/28 | 6 | 120.75 | 3 | 120.50 | 120.50 | 3 | 13,647 | 0.02% |
|
| 2018/11/27 | 4 | 111.38 | 22 | 113.00 | 119.00 | -18 | 13,506 | -0.13% |
|
| 2018/11/26 | 11 | 107.05 | 2 | 108.50 | 109.00 | 9 | 13,183 | 0.07% |
|
| 2018/11/23 | 2 | 108.50 | 15 | 105.67 | 104.00 | -13 | 13,101 | -0.10% |
|
| 2018/11/22 | 1 | 109.00 | 2 | 106.50 | 103.00 | -1 | 12,887 | -0.01% |
|
| 2018/11/21 | 5 | 101.70 | 22 | 102.09 | 105.50 | -17 | 12,829 | -0.13% |
|
| 2018/11/20 | 5 | 102.30 | 13 | 103.85 | 102.50 | -8 | 12,779 | -0.06% |
|
| 2018/11/19 | 5 | 101.20 | 9 | 99.78 | 102.00 | -4 | 12,766 | -0.03% |
|
| 2018/11/16 | 28 | 98.93 | 25 | 99.42 | 97.00 | 3 | 12,801 | 0.02% |
|
| 2018/11/15 | 30 | 95.14 | 30 | 96.24 | 97.50 | 0 | 12,877 | 0.00% |
|
| 2018/11/14 | 29 | 99.48 | 26 | 99.23 | 95.80 | 3 | 12,790 | 0.02% |
|
| 2018/11/13 | 23 | 97.70 | 0 | 0.00 | 97.70 | 23 | 12,579 | 0.18% |
|
| 2018/11/12 | 5 | 108.60 | 5 | 108.80 | 108.50 | 0 | 12,658 | 0.00% |
|
| 2018/11/09 | 7 | 110.64 | 11 | 111.41 | 113.50 | -4 | 12,623 | -0.03% |
|
| 2018/11/08 | 25 | 114.02 | 23 | 114.67 | 113.50 | 2 | 12,628 | 0.02% |
|
| 2018/11/07 | 4 | 115.75 | 21 | 116.76 | 117.00 | -17 | 12,431 | -0.14% |
|
| 2018/11/06 | 25 | 112.76 | 6 | 114.58 | 109.50 | 19 | 12,296 | 0.15% |
|
| 2018/11/05 | 5 | 113.70 | 32 | 115.80 | 121.50 | -27 | 12,065 | -0.22% |
|
| 2018/11/02 | 13 | 108.62 | 10 | 110.00 | 110.50 | 3 | 11,790 | 0.03% |
|
| 2018/11/01 | 14 | 99.40 | 39 | 100.56 | 104.50 | -25 | 11,553 | -0.22% |
|
| 2018/10/31 | 7 | 94.30 | 13 | 95.05 | 95.00 | -6 | 11,393 | -0.05% |
|
| 2018/10/30 | 3 | 91.97 | 3 | 91.43 | 90.00 | 0 | 11,235 | 0.00% |
|
| 2018/10/29 | 8 | 91.55 | 8 | 91.38 | 91.60 | 0 | 11,178 | 0.00% |
|
| 2018/10/26 | 41 | 91.66 | 34 | 91.84 | 88.00 | 7 | 11,006 | 0.06% |
|
| 2018/10/25 | 2 | 93.55 | 2 | 92.60 | 95.20 | 0 | 10,771 | 0.00% |
|
| 2018/10/24 | 24 | 98.51 | 38 | 101.26 | 97.20 | -14 | 10,657 | -0.13% |
|
| 2018/10/23 | 20 | 110.13 | 14 | 109.75 | 108.00 | 6 | 10,437 | 0.06% |
|
| 2018/10/22 | 1 | 120.50 | 4 | 121.50 | 120.00 | -3 | 10,230 | -0.03% |
|
| 2018/10/19 | 38 | 118.12 | 34 | 117.50 | 120.50 | 4 | 10,509 | 0.04% |
|
| 2018/10/18 | 6 | 117.92 | 5 | 118.40 | 116.00 | 1 | 11,083 | 0.01% |
|
| 2018/10/17 | 13 | 119.96 | 11 | 119.55 | 118.00 | 2 | 10,978 | 0.02% |
|
| 2018/10/16 | 15 | 119.50 | 15 | 121.63 | 116.50 | 0 | 10,808 | 0.00% |
|
| 2018/10/15 | 12 | 119.17 | 12 | 119.79 | 125.00 | 0 | 10,732 | 0.00% |
|
| 2018/10/12 | 7 | 113.00 | 10 | 113.90 | 119.00 | -3 | 10,562 | -0.03% |
|
| 2018/10/11 | 29 | 105.96 | 31 | 103.14 | 109.00 | -2 | 10,393 | -0.02% |
|
| 2018/10/09 | 16 | 110.06 | 5 | 111.20 | 107.00 | 11 | 10,149 | 0.11% |
|
| 2018/10/08 | 0 | 0.00 | 11 | 118.73 | 118.50 | -11 | 10,009 | -0.11% |
|
| 2018/10/05 | 12 | 119.63 | 15 | 121.97 | 119.00 | -3 | 10,126 | -0.03% |
|
| 2018/10/04 | 5 | 132.60 | 3 | 132.83 | 132.00 | 2 | 10,030 | 0.02% |
|
| 2018/10/03 | 1 | 137.50 | 6 | 136.25 | 134.50 | -5 | 10,065 | -0.05% |
|
| 2018/10/02 | 6 | 138.42 | 2 | 139.00 | 138.00 | 4 | 10,057 | 0.04% |
|
| 2018/10/01 | 7 | 138.50 | 7 | 138.43 | 140.00 | 0 | 10,039 | 0.00% |
|
| 2018/09/28 | 9 | 135.72 | 6 | 134.33 | 134.50 | 3 | 10,031 | 0.03% |
|
| 2018/09/27 | 7 | 132.71 | 8 | 132.25 | 133.00 | -1 | 9,983 | -0.01% |
|
| 2018/09/26 | 18 | 132.22 | 1 | 133.00 | 131.00 | 17 | 9,934 | 0.17% |
|
| 2018/09/25 | 6.1 | 133.34 | 2 | 133.50 | 133.50 | 4.1 | 9,985 | 0.04% |
|
| 2018/09/21 | 24 | 128.04 | 8 | 128.19 | 131.00 | 16 | 9,863 | 0.16% |
|
| 2018/09/20 | 15 | 128.03 | 14 | 127.29 | 124.00 | 1 | 9,651 | 0.01% |
|
| 2018/09/19 | 3 | 138.67 | 22 | 140.18 | 133.50 | -19 | 9,449 | -0.20% |
|
| 2018/09/18 | 4 | 137.88 | 3 | 138.33 | 142.00 | 1 | 9,250 | 0.01% |
|
| 2018/09/17 | 11 | 138.91 | 12 | 141.46 | 143.00 | -1 | 9,089 | -0.01% |
|
| 2018/09/14 | 20 | 135.78 | 49 | 132.12 | 138.50 | -29 | 9,021 | -0.32% |
|
| 2018/09/13 | 19 | 136.76 | 12 | 138.04 | 136.00 | 7 | 8,593 | 0.08% |
|
| 2018/09/12 | 8 | 144.19 | 4 | 143.75 | 143.50 | 4 | 8,338 | 0.05% |
|
| 2018/09/11 | 14 | 157.36 | 10 | 157.15 | 159.00 | 4 | 8,200 | 0.05% |
|
| 2018/09/10 | 11 | 161.50 | 6 | 163.08 | 155.50 | 5 | 8,100 | 0.06% |
|
| 2018/09/07 | 4 | 174.75 | 8 | 174.25 | 172.50 | -4 | 7,982 | -0.05% |
|
| 2018/09/06 | 14 | 186.68 | 8 | 185.19 | 183.00 | 6 | 7,840 | 0.08% |
|
| 2018/09/05 | 14 | 184.71 | 9 | 186.72 | 187.00 | 5 | 7,694 | 0.06% |
|
| 2018/09/04 | 1 | 175.00 | 8 | 175.88 | 177.00 | -7 | 7,238 | -0.10% |
|
| 2018/09/03 | 3 | 163.33 | 3 | 162.67 | 161.00 | 0 | 7,171 | 0.00% |
|
| 2018/08/31 | 4 | 165.38 | 2 | 165.00 | 166.50 | 2 | 7,261 | 0.03% |
|
| 2018/08/30 | 2 | 166.00 | 6 | 165.75 | 166.00 | -4 | 7,253 | -0.06% |
|
| 2018/08/29 | 1 | 162.98 | 1 | 162.00 | 161.00 | 0 | 7,211 | 0.00% |
|
| 2018/08/28 | 5 | 165.50 | 18 | 163.19 | 161.00 | -13 | 7,219 | -0.18% |
|
| 2018/08/27 | 2 | 162.50 | 2 | 162.25 | 162.50 | 0 | 7,197 | 0.00% |
|
| 2018/08/24 | 11 | 161.14 | 6 | 159.92 | 162.00 | 5 | 7,176 | 0.07% |
|
| 2018/08/23 | 6 | 159.92 | 3 | 160.33 | 160.00 | 3 | 7,222 | 0.04% |
|
| 2018/08/22 | 5 | 165.10 | 7 | 163.57 | 162.50 | -2 | 7,268 | -0.03% |
|
| 2018/08/21 | 8 | 155.44 | 5 | 156.00 | 158.50 | 3 | 7,117 | 0.04% |
|
| 2018/08/20 | 0 | 0.00 | 2 | 148.75 | 151.00 | -2 | 7,064 | -0.03% |
|
| 2018/08/17 | 4 | 148.13 | 11 | 148.36 | 146.50 | -7 | 6,996 | -0.10% |
|
| 2018/08/16 | 12 | 138.83 | 2 | 136.25 | 144.00 | 10 | 6,930 | 0.14% |
|
| 2018/08/15 | 2 | 145.50 | 7 | 146.79 | 145.50 | -5 | 6,820 | -0.07% |
|
| 2018/08/13 | 2 | 158.25 | 7 | 158.07 | 153.50 | -5 | 6,797 | -0.07% |
|
| 2018/08/10 | 5 | 164.90 | 9 | 164.50 | 165.00 | -4 | 6,750 | -0.06% |
|
| 2018/08/08 | 1 | 173.00 | 1 | 173.00 | 169.00 | 0 | 6,766 | 0.00% |
|
| 2018/08/07 | 1 | 169.50 | 1 | 170.00 | 170.50 | 0 | 6,795 | 0.00% |
|
| 2018/08/06 | 9 | 165.44 | 1 | 165.50 | 165.00 | 8 | 6,891 | 0.12% |
|
| 2018/08/03 | 1 | 160.50 | 2 | 160.50 | 162.00 | -1 | 6,882 | -0.01% |
|
| 2018/08/02 | 0 | 0.00 | 5 | 154.40 | 156.00 | -5 | 6,867 | -0.07% |
|
| 2018/08/01 | 5 | 154.70 | 8 | 152.38 | 156.00 | -3 | 6,847 | -0.04% |
|
| 2018/07/31 | 9 | 148.50 | 1 | 145.50 | 148.00 | 8 | 6,786 | 0.12% |
|
| 2018/07/30 | 6 | 148.17 | 4 | 152.00 | 146.00 | 2 | 6,718 | 0.03% |
|
| 2018/07/27 | 5 | 164.50 | 7 | 162.50 | 161.00 | -2 | 6,580 | -0.03% |
|
| 2018/07/26 | 27 | 165.65 | 29 | 167.88 | 166.00 | -2 | 6,546 | -0.03% |
|
| 2018/07/25 | 70 | 167.59 | 4 | 167.25 | 165.00 | 66 | 6,133 | 1.08% |
|
| 2018/07/24 | 0 | 0.00 | 1 | 182.50 | 182.50 | -1 | 5,292 | -0.02% |
|
| 2018/07/20 | 4 | 231.63 | 5 | 226.60 | 225.00 | -1 | 5,591 | -0.02% |
|
| 2018/07/19 | 6 | 228.50 | 5 | 226.90 | 229.50 | 1 | 5,767 | 0.02% |
|
| 2018/07/17 | 2 | 242.00 | 5 | 228.10 | 228.50 | -3 | 5,695 | -0.05% |
|
| 2018/07/16 | 2 | 241.25 | 1 | 243.00 | 239.00 | 1 | 5,621 | 0.02% |
|
| 2018/07/13 | 7 | 239.07 | 1 | 234.50 | 241.00 | 6 | 5,534 | 0.11% |
|
| 2018/07/12 | 1 | 220.50 | 11 | 220.09 | 221.00 | -10 | 5,439 | -0.18% |
|
| 2018/07/11 | 1 | 213.50 | 6 | 210.33 | 215.00 | -5 | 5,479 | -0.09% |
|
| 2018/07/10 | 5 | 206.50 | 1 | 205.00 | 207.50 | 4 | 5,510 | 0.07% |
|
| 2018/07/09 | 7 | 197.00 | 1 | 196.50 | 196.50 | 6 | 5,570 | 0.11% |
|
| 2018/07/06 | 3 | 203.33 | 5 | 197.00 | 202.50 | -2 | 5,543 | -0.04% |
|
| 2018/07/05 | 8 | 201.13 | 0 | 0.00 | 200.50 | 8 | 5,499 | 0.15% |
|
| 2018/07/04 | 1 | 195.00 | 1 | 192.50 | 199.50 | 0 | 5,465 | 0.00% |
|
| 2018/07/03 | 2 | 200.50 | 3 | 204.17 | 194.50 | -1 | 5,445 | -0.02% |
|
| 2018/07/02 | 11 | 217.86 | 3 | 217.00 | 217.00 | 8 | 5,376 | 0.15% |
|
| 2018/06/29 | 1 | 219.50 | 0 | 0.00 | 219.50 | 1 | 5,384 | 0.02% |
|
| 2018/06/28 | 2 | 217.00 | 2 | 219.50 | 216.00 | 0 | 5,355 | 0.00% |
|
| 2018/06/26 | 2 | 224.00 | 2 | 227.00 | 228.00 | 0 | 5,397 | 0.00% |
|
| 2018/06/25 | 2 | 227.00 | 6 | 224.25 | 220.00 | -4 | 5,449 | -0.07% |
|
| 2018/06/22 | 1 | 233.00 | 1 | 232.50 | 233.00 | 0 | 5,465 | 0.00% |
|
| 2018/06/21 | 1 | 243.00 | 2 | 242.50 | 238.50 | -1 | 5,495 | -0.02% |
|
| 2018/06/20 | 4 | 229.38 | 4 | 230.50 | 238.00 | 0 | 5,581 | 0.00% |
|
| 2018/06/19 | 0 | 0.00 | 1 | 235.50 | 236.00 | -1 | 5,585 | -0.02% |
|
| 2018/06/15 | 4 | 248.00 | 5 | 249.10 | 245.50 | -1 | 5,595 | -0.02% |
|
| 2018/06/14 | 9 | 240.50 | 9 | 239.78 | 241.50 | 0 | 5,617 | 0.00% |
|
| 2018/06/12 | 7 | 249.07 | 4 | 248.63 | 247.00 | 3 | 5,734 | 0.05% |
|
| 2018/06/11 | 12 | 242.54 | 8 | 242.50 | 242.50 | 4 | 5,828 | 0.07% |
|
| 2018/06/08 | 10 | 255.75 | 3 | 253.50 | 251.00 | 7 | 5,864 | 0.12% |
|
| 2018/06/07 | 0 | 0.00 | 1 | 277.00 | 269.50 | -1 | 6,026 | -0.02% |
|
| 2018/06/06 | 3 | 271.17 | 6 | 272.83 | 273.00 | -3 | 6,164 | -0.05% |
|
| 2018/06/05 | 1 | 261.00 | 1 | 260.00 | 264.00 | 0 | 6,168 | 0.00% |
|
| 2018/06/04 | 2 | 261.50 | 1 | 259.50 | 263.50 | 1 | 6,255 | 0.02% |
|
| 2018/06/01 | 4 | 245.00 | 5 | 245.70 | 251.50 | -1 | 6,236 | -0.02% |
|
| 2018/05/31 | 5 | 254.80 | 5 | 244.80 | 243.50 | 0 | 6,277 | 0.00% |
|
| 2018/05/30 | 17 | 249.38 | 15 | 256.87 | 248.00 | 2 | 6,181 | 0.03% |
|
| 2018/05/29 | 0 | 0.00 | 1 | 278.00 | 268.50 | -1 | 6,082 | -0.02% |
|
| 2018/05/28 | 2 | 280.75 | 0 | 0.00 | 279.00 | 2 | 6,078 | 0.03% |
|
| 2018/05/25 | 1 | 269.50 | 1 | 271.00 | 274.00 | 0 | 6,135 | 0.00% |
|
| 2018/05/24 | 5 | 277.00 | 3 | 274.33 | 273.50 | 2 | 6,193 | 0.03% |
|
| 2018/05/22 | 7 | 277.50 | 7 | 273.64 | 274.00 | 0 | 6,319 | 0.00% |
|
| 2018/05/21 | 2 | 273.00 | 3 | 270.50 | 268.50 | -1 | 6,363 | -0.02% |
|
| 2018/05/18 | 11 | 260.41 | 11 | 263.23 | 257.00 | 0 | 6,358 | 0.00% |
|
| 2018/05/17 | 6 | 266.75 | 5 | 265.80 | 265.00 | 1 | 6,502 | 0.02% |
|
| 2018/05/16 | 0 | 0.00 | 2 | 275.00 | 265.00 | -2 | 6,546 | -0.03% |
|
| 2018/05/15 | 4 | 276.50 | 10 | 274.70 | 269.00 | -6 | 6,644 | -0.09% |
|
| 2018/05/14 | 20 | 277.25 | 9 | 278.94 | 286.50 | 11 | 6,681 | 0.16% |
|
| 2018/05/11 | 5 | 263.10 | 2 | 262.00 | 263.00 | 3 | 6,557 | 0.05% |
|
| 2018/05/10 | 2 | 256.00 | 1 | 256.50 | 257.00 | 1 | 6,655 | 0.02% |
|
| 2018/05/09 | 6 | 241.50 | 1 | 237.00 | 243.00 | 5 | 6,712 | 0.07% |
|
| 2018/05/08 | 2 | 241.00 | 2 | 240.50 | 240.00 | 0 | 6,785 | 0.00% |
|
| 2018/05/03 | 1 | 234.50 | 0 | 0.00 | 232.00 | 1 | 7,172 | 0.01% |
|
| 2018/05/02 | 12 | 235.00 | 3 | 233.67 | 232.00 | 9 | 7,288 | 0.12% |
|
| 2018/04/30 | 1 | 229.50 | 1 | 226.00 | 224.50 | 0 | 7,445 | 0.00% |
|
| 2018/04/27 | 0 | 0.00 | 1 | 219.00 | 222.50 | -1 | 7,569 | -0.01% |
|
| 2018/04/26 | 5 | 231.20 | 2 | 225.00 | 218.00 | 3 | 7,697 | 0.04% |
|
| 2018/04/25 | 19 | 231.55 | 62 | 230.95 | 231.00 | -43 | 7,572 | -0.57% |
|
| 2018/04/23 | 9 | 284.61 | 9 | 288.67 | 282.50 | 0 | 7,457 | 0.00% |
|
| 2018/04/20 | 2 | 303.00 | 0 | 0.00 | 297.50 | 2 | 7,500 | 0.03% |
|
| 2018/04/19 | 4 | 311.00 | 8 | 310.50 | 312.00 | -4 | 7,684 | -0.05% |
|
| 2018/04/18 | 15 | 307.67 | 2 | 305.00 | 306.00 | 13 | 7,953 | 0.16% |
|
| 2018/04/17 | 10 | 314.30 | 8 | 317.19 | 311.50 | 2 | 7,957 | 0.03% |
|
| 2018/04/16 | 1 | 331.00 | 6 | 329.50 | 331.00 | -5 | 8,085 | -0.06% |
|
| 2018/04/13 | 0 | 0.00 | 3 | 318.33 | 318.50 | -3 | 8,134 | -0.04% |
|
| 2018/04/12 | 5 | 311.50 | 3 | 313.83 | 309.50 | 2 | 8,079 | 0.02% |
|
| 2018/04/11 | 5 | 309.90 | 5 | 308.10 | 306.50 | 0 | 8,184 | 0.00% |
|
| 2018/04/10 | 2 | 308.00 | 2 | 308.50 | 306.00 | 0 | 8,247 | 0.00% |
|
| 2018/04/09 | 0 | 0.00 | 5 | 307.50 | 305.50 | -5 | 8,381 | -0.06% |
|
| 2018/04/03 | 5 | 310.70 | 3 | 308.83 | 308.00 | 2 | 8,408 | 0.02% |
|
| 2018/04/02 | 7 | 315.50 | 1 | 311.00 | 310.50 | 6 | 8,435 | 0.07% |
|
| 2018/03/31 | 10 | 315.25 | 1 | 314.00 | 314.50 | 9 | 8,487 | 0.11% |
|
| 2018/03/30 | 3 | 317.50 | 5 | 314.90 | 314.00 | -2 | 8,593 | -0.02% |
|
| 2018/03/29 | 3 | 312.67 | 4 | 312.25 | 313.00 | -1 | 8,684 | -0.01% |
|
| 2018/03/28 | 3 | 317.00 | 0 | 0.00 | 308.00 | 3 | 8,665 | 0.03% |
|
| 2018/03/27 | 16 | 311.63 | 0 | 0.00 | 313.00 | 16 | 8,632 | 0.19% |
|
| 2018/03/26 | 6 | 303.25 | 5 | 302.20 | 302.00 | 1 | 8,615 | 0.01% |
|
| 2018/03/23 | 5 | 294.70 | 23 | 296.91 | 295.00 | -18 | 8,722 | -0.21% |
|
| 2018/03/22 | 1 | 312.00 | 2 | 309.00 | 305.00 | -1 | 8,841 | -0.01% |
|
| 2018/03/21 | 4 | 316.88 | 3 | 318.33 | 315.00 | 1 | 8,986 | 0.01% |
|
| 2018/03/20 | 1 | 304.00 | 0 | 0.00 | 315.00 | 1 | 9,121 | 0.01% |
|
| 2018/03/19 | 3 | 317.83 | 2 | 319.00 | 311.00 | 1 | 9,411 | 0.01% |
|
| 2018/03/16 | 2 | 315.50 | 2 | 314.50 | 315.00 | 0 | 9,524 | 0.00% |
|
| 2018/03/15 | 3 | 314.50 | 5 | 320.00 | 321.50 | -2 | 9,732 | -0.02% |
|
| 2018/03/14 | 21 | 311.95 | 7 | 311.21 | 309.50 | 14 | 9,709 | 0.14% |
|
| 2018/03/13 | 16 | 314.63 | 14 | 310.82 | 315.50 | 2 | 9,762 | 0.02% |
|
| 2018/03/12 | 2 | 289.25 | 13 | 292.81 | 297.00 | -11 | 9,644 | -0.11% |
|
| 2018/03/09 | 0 | 0.00 | 3 | 275.67 | 270.00 | -3 | 9,732 | -0.03% |
|
| 2018/03/08 | 4 | 271.38 | 7 | 271.71 | 272.50 | -3 | 9,865 | -0.03% |
|
| 2018/03/07 | 0 | 0.00 | 1 | 266.00 | 265.00 | -1 | 9,809 | -0.01% |
|
| 2018/03/06 | 3 | 258.17 | 2 | 264.50 | 264.50 | 1 | 9,941 | 0.01% |
|
| 2018/03/05 | 1 | 254.00 | 1 | 260.00 | 250.50 | 0 | 10,400 | 0.00% |
|
| 2018/03/02 | 1 | 261.00 | 1 | 260.50 | 260.50 | 0 | 10,514 | 0.00% |
|
| 2018/03/01 | 0 | 0.00 | 2 | 270.00 | 270.00 | -2 | 10,555 | -0.02% |
|
| 2018/02/27 | 0 | 0.00 | 4 | 272.25 | 268.50 | -4 | 10,655 | -0.04% |
|
| 2018/02/26 | 1 | 266.00 | 4 | 265.00 | 268.00 | -3 | 10,686 | -0.03% |
|
| 2018/02/23 | 4 | 260.38 | 3 | 263.17 | 262.50 | 1 | 10,717 | 0.01% |
|
| 2018/02/22 | 8 | 257.25 | 6 | 260.08 | 256.50 | 2 | 10,835 | 0.02% |
|
| 2018/02/21 | 0 | 0.00 | 3 | 255.50 | 256.00 | -3 | 10,886 | -0.03% |
|
| 2018/02/12 | 9 | 248.11 | 4 | 248.63 | 243.00 | 5 | 10,927 | 0.05% |
|
| 2018/02/09 | 1 | 244.00 | 5 | 241.70 | 249.50 | -4 | 11,078 | -0.04% |
|
| 2018/02/08 | 3 | 242.00 | 0 | 0.00 | 238.00 | 3 | 11,004 | 0.03% |
|
| 2018/02/07 | 2 | 246.25 | 4 | 247.50 | 242.50 | -2 | 10,967 | -0.02% |
|
| 2018/02/06 | 4 | 243.25 | 5 | 236.20 | 235.00 | -1 | 10,913 | -0.01% |
|
| 2018/02/05 | 3 | 255.83 | 0 | 0.00 | 256.50 | 3 | 10,879 | 0.03% |
|
| 2018/02/02 | 9 | 264.83 | 5 | 264.10 | 263.00 | 4 | 10,909 | 0.04% |
|
| 2018/02/01 | 18 | 259.97 | 4 | 258.88 | 258.50 | 14 | 10,886 | 0.13% |
|
| 2018/01/31 | 3 | 254.33 | 3 | 260.17 | 261.00 | 0 | 10,866 | 0.00% |
|
| 2018/01/30 | 21 | 259.07 | 31 | 255.55 | 252.00 | -10 | 10,866 | -0.09% |
|
| 2018/01/29 | 2 | 243.25 | 5 | 248.60 | 252.00 | -3 | 10,798 | -0.03% |
|
| 2018/01/26 | 7 | 242.79 | 2 | 240.75 | 239.50 | 5 | 10,843 | 0.05% |
|
| 2018/01/25 | 4 | 247.63 | 1 | 248.50 | 240.00 | 3 | 10,798 | 0.03% |
|
| 2018/01/24 | 18.3 | 247.86 | 0 | 0.00 | 249.50 | 18.3 | 10,780 | 0.17% |
|
| 2018/01/23 | 1 | 259.00 | 1 | 263.00 | 255.00 | 0 | 10,753 | 0.00% |
|
| 2018/01/22 | 7 | 256.43 | 10 | 259.10 | 269.50 | -3 | 10,826 | -0.03% |
|
| 2018/01/19 | 2 | 266.00 | 0 | 0.00 | 259.50 | 2 | 10,818 | 0.02% |
|
| 2018/01/18 | 3 | 274.17 | 7 | 275.43 | 272.50 | -4 | 10,773 | -0.04% |
|
| 2018/01/17 | 3 | 270.17 | 1 | 271.00 | 269.00 | 2 | 10,754 | 0.02% |
|
| 2018/01/16 | 6 | 268.33 | 4 | 270.25 | 269.00 | 2 | 10,768 | 0.02% |
|
| 2018/01/15 | 3 | 253.50 | 5 | 258.40 | 265.00 | -2 | 10,666 | -0.02% |
|
| 2018/01/12 | 10 | 259.10 | 3 | 256.00 | 252.50 | 7 | 10,467 | 0.07% |
|
| 2018/01/11 | 3 | 272.00 | 2 | 270.50 | 269.00 | 1 | 10,245 | 0.01% |
|
| 2018/01/10 | 2 | 273.50 | 2 | 272.25 | 270.00 | 0 | 10,133 | 0.00% |
|
| 2018/01/09 | 5 | 282.20 | 2 | 281.00 | 280.00 | 3 | 10,013 | 0.03% |
|
| 2018/01/08 | 2 | 299.75 | 2 | 300.00 | 299.00 | 0 | 9,879 | 0.00% |
|
| 2018/01/05 | 3 | 312.00 | 3 | 308.67 | 303.00 | 0 | 9,898 | 0.00% |
|
| 2018/01/04 | 2 | 306.75 | 4 | 304.88 | 303.50 | -2 | 9,955 | -0.02% |
|
| 2018/01/03 | 14 | 294.14 | 15 | 298.97 | 304.00 | -1 | 9,950 | -0.01% |
|
| 2018/01/02 | 9 | 277.39 | 9 | 279.39 | 283.00 | 0 | 9,872 | 0.00% |
|