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-開元 券商分點個股進出
群益金鼎-開元 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
|
2024/03/28 | 11.3 | 342.32 | 3 | 345.81 | 342.50 | 8.3 | 10,405 | 0.08% |
|
2024/03/27 | 2.6 | 340.94 | 0.1 | 342.50 | 341.50 | 2.5 | 10,303 | 0.02% |
|
2024/03/26 | 6.3 | 344.40 | 5.8 | 346.82 | 343.50 | 0.5 | 10,120 | 0.00% |
|
2024/03/25 | 15.5 | 356.95 | 14.1 | 355.72 | 352.50 | 1.4 | 9,830 | 0.01% |
|
2024/03/22 | 17.3 | 354.34 | 26.7 | 354.36 | 358.00 | -9.4 | 9,577 | -0.10% |
|
2024/03/21 | 7.2 | 331.38 | 10.8 | 333.27 | 338.00 | -3.6 | 8,616 | -0.04% |
|
2024/03/20 | 4 | 318.88 | 2 | 316.75 | 316.00 | 2 | 8,247 | 0.02% |
|
2024/03/19 | 3.2 | 318.59 | 11.3 | 316.21 | 320.00 | -8.1 | 8,104 | -0.10% |
|
2024/03/18 | 1 | 304.01 | 0 | 305.00 | 306.00 | 1 | 7,874 | 0.01% |
|
2024/03/15 | 1.6 | 306.84 | 0 | 0.00 | 303.00 | 1.6 | 7,937 | 0.02% |
|
2024/03/14 | 1 | 310.50 | 3.2 | 310.75 | 310.50 | -2.2 | 7,801 | -0.03% |
|
2024/03/13 | 1.1 | 314.05 | 9.9 | 313.74 | 314.50 | -8.9 | 7,698 | -0.11% |
|
2024/03/12 | 5.3 | 312.09 | 4.1 | 314.75 | 312.50 | 1.2 | 7,540 | 0.02% |
|
2024/03/11 | 2.3 | 308.61 | 3.6 | 309.40 | 308.00 | -1.3 | 7,417 | -0.02% |
|
2024/03/08 | 8.3 | 310.53 | 18 | 311.28 | 312.00 | -9.8 | 7,338 | -0.13% |
|
2024/03/07 | 1.1 | 299.82 | 0.1 | 298.00 | 297.00 | 1 | 6,824 | 0.01% |
|
2024/03/06 | 0.1 | 295.00 | 2 | 296.00 | 295.00 | -1.9 | 6,725 | -0.03% |
|
2024/03/05 | 4.1 | 291.12 | 1 | 289.50 | 290.50 | 3.1 | 6,720 | 0.05% |
|
2024/03/04 | 2.4 | 295.55 | 0 | 0.00 | 293.50 | 2.4 | 6,654 | 0.04% |
|
2024/03/01 | 0.2 | 293.50 | 0 | 0.00 | 293.50 | 0.2 | 6,504 | 0.00% |
|
2024/02/29 | 0 | 0.00 | 1 | 294.00 | 294.50 | -1 | 6,488 | -0.02% |
|
2024/02/27 | 2.3 | 289.59 | 1 | 289.50 | 289.00 | 1.3 | 6,458 | 0.02% |
|
2024/02/26 | 0 | 0.00 | 2 | 294.50 | 295.00 | -2 | 6,412 | -0.03% |
|
2024/02/23 | 1 | 294.50 | 2 | 294.00 | 292.50 | -1 | 6,404 | -0.02% |
|
2024/02/22 | 1.3 | 293.04 | 1 | 293.50 | 293.50 | 0.3 | 6,351 | 0.00% |
|
2024/02/21 | 3 | 289.33 | 3 | 290.17 | 291.00 | 0 | 6,340 | 0.00% |
|
2024/02/20 | 2 | 293.50 | 1.2 | 293.38 | 292.50 | 0.8 | 6,320 | 0.01% |
|
2024/02/19 | 3 | 292.83 | 1.2 | 293.17 | 292.00 | 1.8 | 6,335 | 0.03% |
|
2024/02/16 | 2.1 | 291.98 | 5.1 | 290.40 | 291.50 | -3 | 6,385 | -0.05% |
|
2024/02/15 | 6.4 | 283.07 | 2 | 284.50 | 284.50 | 4.4 | 6,357 | 0.07% |
|
2024/02/05 | 1.1 | 285.43 | 3 | 287.83 | 287.50 | -1.9 | 6,132 | -0.03% |
|
2024/02/02 | 1.1 | 287.48 | 0 | 0.00 | 286.00 | 1.1 | 6,115 | 0.02% |
|
2024/02/01 | 1 | 282.00 | 2 | 283.50 | 285.00 | -1 | 6,110 | -0.02% |
|
2024/01/31 | 10.3 | 281.77 | 0 | 0.00 | 280.00 | 10.3 | 6,117 | 0.17% |
|
2024/01/30 | 1.5 | 288.66 | 1 | 286.00 | 286.00 | 0.5 | 5,976 | 0.01% |
|
2024/01/29 | 1 | 292.99 | 4.5 | 291.89 | 293.00 | -3.5 | 6,004 | -0.06% |
|
2024/01/26 | 2 | 283.28 | 0 | 0.00 | 287.50 | 2 | 6,080 | 0.03% |
|
2024/01/25 | 2.2 | 285.54 | 1 | 284.00 | 284.00 | 1.2 | 6,156 | 0.02% |
|
2024/01/24 | 1.2 | 289.62 | 1.5 | 291.33 | 289.00 | -0.3 | 6,165 | -0.01% |
|
2024/01/23 | 2 | 292.75 | 0 | 0.00 | 293.50 | 2 | 6,207 | 0.03% |
|
2024/01/22 | 4.2 | 290.74 | 4 | 291.00 | 291.00 | 0.2 | 6,166 | 0.00% |
|
2024/01/19 | 2 | 285.50 | 0 | 0.00 | 285.00 | 2 | 6,104 | 0.03% |
|
2024/01/18 | 2.3 | 278.22 | 0 | 0.00 | 277.00 | 2.3 | 6,107 | 0.04% |
|
2024/01/17 | 8.3 | 281.42 | 2 | 280.50 | 279.50 | 6.3 | 6,057 | 0.10% |
|
2024/01/16 | 2.3 | 289.71 | 0 | 0.00 | 289.50 | 2.3 | 5,892 | 0.04% |
|
2024/01/15 | 0.1 | 296.00 | 1 | 294.00 | 295.50 | -0.9 | 5,752 | -0.02% |
|
2024/01/12 | 3 | 294.00 | 5 | 292.80 | 293.50 | -2 | 5,865 | -0.03% |
|
2024/01/11 | 2 | 293.75 | 1 | 294.00 | 293.00 | 1 | 5,862 | 0.02% |
|
2024/01/10 | 6.3 | 291.12 | 0 | 0.00 | 291.00 | 6.3 | 5,843 | 0.11% |
|
2024/01/09 | 5.1 | 297.36 | 1 | 304.50 | 295.50 | 4.1 | 5,702 | 0.07% |
|
2024/01/08 | 0.1 | 307.50 | 1 | 309.00 | 306.00 | -0.9 | 5,582 | -0.02% |
|
2024/01/05 | 1.5 | 306.17 | 0 | 0.00 | 304.50 | 1.5 | 5,659 | 0.03% |
|
2024/01/03 | 1.1 | 306.90 | 5 | 305.00 | 304.50 | -4 | 5,779 | -0.07% |
|
2023/12/28 | 1 | 313.00 | 0 | 314.00 | 313.00 | 1 | 5,826 | 0.02% |
|
2023/12/27 | 0 | 0.00 | 0.3 | 313.00 | 313.00 | -0.3 | 5,883 | -0.01% |
|
2023/12/26 | 0.5 | 310.50 | 1.3 | 310.56 | 310.50 | -0.8 | 5,907 | -0.01% |
|
2023/12/25 | 0 | 307.00 | 0 | 0.00 | 306.50 | 0 | 5,903 | 0.00% |
|
2023/12/22 | 0.1 | 306.64 | 0 | 306.00 | 305.50 | 0 | 6,004 | 0.00% |
|
2023/12/21 | 0.1 | 304.45 | 0 | 0.00 | 303.50 | 0.1 | 6,072 | 0.00% |
|
2023/12/20 | 0 | 0.00 | 2 | 306.00 | 305.50 | -2 | 6,150 | -0.03% |
|
2023/12/19 | 0.1 | 303.69 | 0 | 0.00 | 302.50 | 0.1 | 6,138 | 0.00% |
|
2023/12/18 | 0.2 | 308.31 | 0 | 0.00 | 307.00 | 0.2 | 6,178 | 0.00% |
|
2023/12/15 | 3 | 314.50 | 0.1 | 315.00 | 313.00 | 2.9 | 6,146 | 0.05% |
|
2023/12/13 | 0 | 302.50 | 0 | 0.00 | 303.00 | 0 | 6,011 | 0.00% |
|
2023/12/12 | 7 | 302.21 | 0 | 0.00 | 301.00 | 7 | 5,999 | 0.12% |
|
2023/12/11 | 0 | 0.00 | 0.1 | 313.50 | 310.50 | -0.1 | 5,934 | 0.00% |
|
2023/12/06 | 2.1 | 311.00 | 0 | 0.00 | 310.00 | 2.1 | 6,025 | 0.03% |
|
2023/12/05 | 1.7 | 312.27 | 0 | 0.00 | 310.50 | 1.7 | 6,011 | 0.03% |
|
2023/12/04 | 1 | 318.00 | 5 | 320.00 | 320.50 | -4 | 5,951 | -0.07% |
|
2023/12/01 | 0 | 0.00 | 3 | 319.00 | 319.50 | -3 | 6,001 | -0.05% |
|
2023/11/29 | 1 | 317.00 | 0 | 0.00 | 317.00 | 1 | 5,930 | 0.02% |
|
2023/11/28 | 0 | 0.00 | 1 | 320.00 | 318.50 | -1 | 5,893 | -0.02% |
|
2023/11/27 | 1 | 316.00 | 0 | 0.00 | 314.50 | 1 | 5,879 | 0.02% |
|
2023/11/24 | 2 | 316.00 | 2 | 319.00 | 316.50 | 0 | 5,880 | 0.00% |
|
2023/11/22 | 1 | 307.00 | 2 | 308.50 | 307.50 | -1 | 5,845 | -0.02% |
|
2023/11/21 | 0 | 0.00 | 1 | 310.00 | 310.50 | -1 | 5,871 | -0.02% |
|
2023/11/16 | 1 | 307.00 | 0 | 0.00 | 305.00 | 1 | 5,923 | 0.02% |
|
2023/11/15 | 4 | 305.75 | 12.1 | 307.58 | 306.50 | -8.1 | 5,902 | -0.14% |
|
2023/11/14 | 0.1 | 298.50 | 0 | 0.00 | 299.50 | 0.1 | 5,918 | 0.00% |
|
2023/11/13 | 0.1 | 302.00 | 0 | 0.00 | 299.50 | 0.1 | 5,947 | 0.00% |
|
2023/11/10 | 0 | 0.00 | 1 | 300.00 | 303.50 | -1 | 5,980 | -0.02% |
|
2023/11/09 | 1.1 | 302.05 | 1 | 301.50 | 302.00 | 0.1 | 6,035 | 0.00% |
|
2023/11/07 | 2 | 307.00 | 0.1 | 307.00 | 306.00 | 1.9 | 6,042 | 0.03% |
|
2023/11/06 | 0 | 0.00 | 2 | 310.00 | 308.00 | -2 | 6,106 | -0.03% |
|
2023/11/03 | 0 | 0.00 | 3 | 304.67 | 304.00 | -3 | 6,010 | -0.05% |
|
2023/11/02 | 0 | 0.00 | 1 | 297.99 | 298.50 | -1 | 5,943 | -0.02% |
|
2023/11/01 | 2.1 | 286.27 | 1 | 287.50 | 287.00 | 1.1 | 5,924 | 0.02% |
|
2023/10/31 | 1 | 290.05 | 5 | 292.00 | 290.50 | -4 | 5,931 | -0.07% |
|
2023/10/30 | 1.4 | 296.33 | 1 | 295.00 | 295.00 | 0.4 | 6,209 | 0.01% |
|
2023/10/27 | 3.2 | 295.23 | 0 | 0.00 | 295.00 | 3.2 | 6,405 | 0.05% |
|
2023/10/25 | 1 | 306.51 | 0 | 0.00 | 305.50 | 1 | 6,654 | 0.02% |
|
2023/10/24 | 0 | 309.00 | 0 | 0.00 | 308.00 | 0 | 6,595 | 0.00% |
|
2023/10/23 | 0 | 0.00 | 0.1 | 310.00 | 309.50 | -0.1 | 6,543 | 0.00% |
|
2023/10/20 | 4.1 | 309.37 | 2.3 | 308.28 | 309.00 | 1.9 | 6,628 | 0.03% |
|
2023/10/19 | 5 | 316.00 | 0 | 0.00 | 317.50 | 5 | 6,545 | 0.08% |
|
2023/10/17 | 1 | 324.00 | 0 | 0.00 | 321.50 | 1 | 6,551 | 0.02% |
|
2023/10/16 | 1 | 325.50 | 1 | 325.00 | 325.00 | 0 | 6,623 | 0.00% |
|
2023/10/13 | 1 | 329.02 | 0.1 | 329.50 | 328.50 | 0.9 | 6,669 | 0.01% |
|
2023/10/12 | 0 | 336.00 | 0 | 0.00 | 336.00 | 0 | 6,647 | 0.00% |
|
2023/10/11 | 0 | 339.00 | 2 | 337.00 | 338.50 | -2 | 6,721 | -0.03% |
|
2023/10/06 | 2 | 339.50 | 1 | 339.00 | 337.50 | 1 | 6,828 | 0.01% |
|
2023/10/05 | 1 | 339.00 | 1 | 339.00 | 338.00 | 0 | 6,899 | 0.00% |
|
2023/10/04 | 0 | 334.00 | 0 | 0.00 | 333.00 | 0 | 6,942 | 0.00% |
|
2023/10/03 | 0 | 338.83 | 1 | 340.00 | 336.50 | -1 | 6,933 | -0.01% |
|
2023/10/02 | 0.1 | 334.50 | 2 | 334.50 | 335.50 | -1.9 | 6,932 | -0.03% |
|
2023/09/28 | 1 | 327.94 | 0 | 0.00 | 324.50 | 1 | 7,020 | 0.01% |
|
2023/09/27 | 0 | 324.00 | 0 | 0.00 | 323.00 | 0 | 7,075 | 0.00% |
|
2023/09/26 | 2.4 | 329.96 | 0 | 0.00 | 326.50 | 2.4 | 7,120 | 0.03% |
|
2023/09/25 | 0.1 | 335.75 | 3 | 335.83 | 336.50 | -2.9 | 7,247 | -0.04% |
|
2023/09/22 | 0 | 323.00 | 3 | 321.83 | 328.50 | -3 | 7,260 | -0.04% |
|
2023/09/21 | 3.1 | 325.70 | 0.5 | 325.00 | 325.00 | 2.6 | 7,321 | 0.04% |
|
2023/09/20 | 0.1 | 332.09 | 1 | 332.00 | 330.50 | -0.9 | 7,280 | -0.01% |
|
2023/09/19 | 3.1 | 329.36 | 1.1 | 328.68 | 330.50 | 2 | 7,372 | 0.03% |
|
2023/09/18 | 0 | 334.39 | 0 | 0.00 | 330.50 | 0 | 7,598 | 0.00% |
|
2023/09/15 | 1 | 335.07 | 1.2 | 341.08 | 340.00 | -0.2 | 7,762 | 0.00% |
|
2023/09/14 | 0.2 | 338.25 | 0.3 | 337.50 | 338.00 | -0.1 | 7,877 | 0.00% |
|
2023/09/13 | 1.2 | 329.51 | 0.1 | 330.00 | 331.50 | 1.2 | 8,001 | 0.01% |
|
2023/09/12 | 0 | 331.50 | 0 | 0.00 | 332.50 | 0 | 8,360 | 0.00% |
|
2023/09/11 | 4.7 | 333.23 | 2 | 331.50 | 331.50 | 2.7 | 8,651 | 0.03% |
|
2023/09/08 | 0.5 | 342.80 | 0 | 0.00 | 340.00 | 0.5 | 8,860 | 0.01% |
|
2023/09/07 | 1 | 343.51 | 0 | 0.00 | 343.00 | 1 | 9,100 | 0.01% |
|
2023/09/06 | 3.5 | 345.44 | 0 | 0.00 | 345.00 | 3.5 | 9,296 | 0.04% |
|
2023/09/05 | 1 | 348.00 | 0 | 0.00 | 348.50 | 1 | 9,306 | 0.01% |
|
2023/09/04 | 1.1 | 344.55 | 0.3 | 348.00 | 346.00 | 0.8 | 9,405 | 0.01% |
|
2023/09/01 | 0 | 0.00 | 0.1 | 346.50 | 346.00 | -0.1 | 9,557 | 0.00% |
|
2023/08/28 | 0.3 | 342.17 | 0.1 | 342.00 | 342.50 | 0.3 | 9,696 | 0.00% |
|
2023/08/25 | 1.3 | 346.23 | 0 | 0.00 | 345.50 | 1.3 | 9,795 | 0.01% |
|
2023/08/24 | 1 | 353.50 | 2 | 354.51 | 357.00 | -1 | 9,803 | -0.01% |
|
2023/08/23 | 1 | 349.00 | 1 | 349.00 | 348.00 | 0 | 9,787 | 0.00% |
|
2023/08/22 | 0 | 0.00 | 1 | 348.50 | 349.50 | -1 | 9,963 | -0.01% |
|
2023/08/21 | 0.2 | 341.52 | 0 | 0.00 | 343.00 | 0.2 | 10,001 | 0.00% |
|
2023/08/18 | 3.3 | 340.33 | 0.1 | 343.00 | 341.50 | 3.2 | 9,988 | 0.03% |
|
2023/08/17 | 1.1 | 346.57 | 0 | 0.00 | 348.00 | 1.1 | 9,892 | 0.01% |
|
2023/08/16 | 0.5 | 349.65 | 1 | 350.00 | 350.00 | -0.5 | 9,820 | -0.01% |
|
2023/08/15 | 0 | 353.25 | 1 | 361.00 | 351.50 | -1 | 9,831 | -0.01% |
|
2023/08/14 | 2.1 | 349.03 | 0 | 0.00 | 350.50 | 2.1 | 9,822 | 0.02% |
|
2023/08/11 | 0 | 356.00 | 0 | 0.00 | 357.00 | 0 | 9,848 | 0.00% |
|
2023/08/10 | 1.1 | 348.33 | 0 | 0.00 | 351.50 | 1.1 | 9,791 | 0.01% |
|
2023/08/09 | 0 | 358.50 | 0 | 0.00 | 357.50 | 0 | 9,727 | 0.00% |
|
2023/08/08 | 0.3 | 363.09 | 1 | 360.50 | 360.50 | -0.7 | 9,738 | -0.01% |
|
2023/08/07 | 0.1 | 366.14 | 1 | 368.00 | 363.50 | -0.9 | 9,713 | -0.01% |
|
2023/08/04 | 9.4 | 356.71 | 1.2 | 361.91 | 361.50 | 8.1 | 9,620 | 0.08% |
|
2023/08/02 | 28.3 | 368.55 | 16 | 370.28 | 361.00 | 12.3 | 9,505 | 0.13% |
|
2023/08/01 | 11.2 | 370.27 | 13 | 372.27 | 372.50 | -1.8 | 9,159 | -0.02% |
|
2023/07/31 | 13.2 | 368.89 | 21 | 379.40 | 365.50 | -7.9 | 8,946 | -0.09% |
|
2023/07/28 | 0.1 | 357.00 | 0 | 368.00 | 366.50 | 0 | 8,651 | 0.00% |
|
2023/07/27 | 0.1 | 359.33 | 1 | 358.50 | 358.50 | -0.9 | 8,573 | -0.01% |
|
2023/07/26 | 0.1 | 362.00 | 2.5 | 363.80 | 360.50 | -2.5 | 8,666 | -0.03% |
|
2023/07/25 | 0 | 0.00 | 3 | 369.17 | 364.00 | -3 | 8,722 | -0.03% |
|
2023/07/24 | 0.1 | 362.00 | 0.3 | 361.50 | 361.00 | -0.2 | 8,664 | 0.00% |
|
2023/07/21 | 0.3 | 359.56 | 0 | 0.00 | 359.50 | 0.3 | 8,724 | 0.00% |
|
2023/07/20 | 0.1 | 359.00 | 0 | 0.00 | 356.50 | 0.1 | 8,725 | 0.00% |
|
2023/07/19 | 9.1 | 357.45 | 3 | 359.00 | 357.00 | 6.1 | 8,726 | 0.07% |
|
2023/07/18 | 0 | 365.00 | 0 | 365.50 | 365.50 | 0 | 8,706 | 0.00% |
|
2023/07/17 | 4.3 | 366.29 | 1 | 367.50 | 368.50 | 3.3 | 8,665 | 0.04% |
|
2023/07/14 | 16 | 365.85 | 2 | 365.00 | 368.00 | 14 | 8,671 | 0.16% |
|
2023/07/13 | 1.1 | 379.86 | 16 | 374.56 | 370.50 | -14.9 | 8,592 | -0.17% |
|
2023/07/12 | 0 | 0.00 | 6 | 363.92 | 363.00 | -6 | 8,481 | -0.07% |
|
2023/07/11 | 4 | 356.13 | 2 | 358.51 | 359.50 | 2 | 8,712 | 0.02% |
|
2023/07/10 | 1.1 | 349.14 | 2 | 352.25 | 348.50 | -0.9 | 8,663 | -0.01% |
|
2023/07/07 | 5 | 349.30 | 0.2 | 351.25 | 348.00 | 4.8 | 8,645 | 0.06% |
|
2023/07/06 | 12 | 358.04 | 3 | 357.50 | 354.00 | 9 | 8,604 | 0.10% |
|
2023/07/05 | 0 | 0.00 | 0 | 367.00 | 366.00 | 0 | 8,456 | 0.00% |
|
2023/07/04 | 10.1 | 365.82 | 13 | 365.92 | 367.00 | -2.9 | 8,386 | -0.03% |
|
2023/07/03 | 8.4 | 357.52 | 4.1 | 357.27 | 362.50 | 4.3 | 8,333 | 0.05% |
|
2023/06/30 | 1 | 343.00 | 0.1 | 342.50 | 344.50 | 1 | 8,191 | 0.01% |
|
2023/06/28 | 1 | 346.56 | 2.1 | 347.10 | 347.00 | -1.1 | 8,085 | -0.01% |
|
2023/06/27 | 1 | 346.00 | 0 | 0.00 | 345.00 | 1 | 8,099 | 0.01% |
|
2023/06/26 | 6 | 349.50 | 1.5 | 349.19 | 348.00 | 4.6 | 8,031 | 0.06% |
|
2023/06/21 | 5.2 | 362.89 | 4.2 | 365.10 | 364.00 | 1 | 7,849 | 0.01% |
|
2023/06/20 | 3 | 371.67 | 3.2 | 369.98 | 369.00 | -0.2 | 7,663 | 0.00% |
|
2023/06/19 | 4.1 | 375.50 | 5 | 374.90 | 375.50 | -0.9 | 7,520 | -0.01% |
|
2023/06/16 | 8 | 377.13 | 9.1 | 377.10 | 371.50 | -1.1 | 7,356 | -0.01% |
|
2023/06/15 | 5 | 370.10 | 5.1 | 370.01 | 370.00 | -0.1 | 6,961 | 0.00% |
|
2023/06/14 | 4.1 | 353.00 | 0.1 | 353.00 | 353.00 | 4 | 6,673 | 0.06% |
|
2023/06/13 | 0.1 | 344.00 | 5 | 343.99 | 343.00 | -4.9 | 6,422 | -0.08% |
|
2023/06/12 | 1.2 | 338.48 | 1 | 330.15 | 336.00 | 0.2 | 6,199 | 0.00% |
|
2023/06/09 | 1.1 | 324.98 | 0.1 | 325.00 | 323.00 | 1 | 6,062 | 0.02% |
|
2023/06/08 | 6.1 | 327.88 | 0 | 0.00 | 325.00 | 6.1 | 6,008 | 0.10% |
|
2023/06/07 | 0.1 | 323.50 | 0.6 | 327.59 | 328.50 | -0.5 | 5,959 | -0.01% |
|
2023/06/06 | 0 | 0.00 | 0 | 318.50 | 316.00 | 0 | 5,807 | 0.00% |
|
2023/06/05 | 0.1 | 317.50 | 0.1 | 318.00 | 319.50 | -0.1 | 5,826 | 0.00% |
|
2023/06/02 | 0 | 0.00 | 0.3 | 314.50 | 315.00 | -0.3 | 5,989 | -0.01% |
|
2023/05/31 | 1.4 | 316.45 | 0 | 0.00 | 316.50 | 1.4 | 5,947 | 0.02% |
|
2023/05/30 | 1.1 | 312.10 | 1 | 315.00 | 314.00 | 0.1 | 5,850 | 0.00% |
|
2023/05/29 | 1 | 315.00 | 0.1 | 317.00 | 315.50 | 0.9 | 5,880 | 0.02% |
|
2023/05/26 | 1.1 | 313.19 | 9.3 | 317.41 | 318.00 | -8.3 | 5,899 | -0.14% |
|
2023/05/24 | 0.1 | 303.00 | 0 | 0.00 | 305.00 | 0.1 | 5,783 | 0.00% |
|
2023/05/23 | 2 | 302.78 | 0 | 0.00 | 302.50 | 2 | 5,777 | 0.04% |
|
2023/05/22 | 0.2 | 306.00 | 0 | 0.00 | 305.50 | 0.2 | 5,764 | 0.00% |
|
2023/05/19 | 0.1 | 306.50 | 0 | 0.00 | 306.50 | 0.1 | 5,779 | 0.00% |
|
2023/05/18 | 1 | 308.00 | 2.7 | 307.35 | 306.50 | -1.7 | 5,779 | -0.03% |
|
2023/05/17 | 0 | 303.00 | 0 | 0.00 | 305.00 | 0 | 5,729 | 0.00% |
|
2023/05/16 | 3 | 300.83 | 1 | 300.50 | 300.50 | 2 | 5,684 | 0.04% |
|
2023/05/12 | 0 | 297.50 | 0.3 | 298.00 | 297.50 | -0.3 | 5,716 | 0.00% |
|
2023/05/11 | 0 | 297.50 | 0.3 | 298.00 | 297.00 | -0.3 | 5,780 | 0.00% |
|
2023/05/10 | 1.2 | 303.33 | 1 | 301.50 | 301.50 | 0.2 | 5,829 | 0.00% |
|
2023/05/08 | 1 | 303.50 | 1.1 | 305.95 | 305.50 | -0.1 | 5,872 | 0.00% |
|
2023/05/05 | 1.1 | 302.09 | 1 | 303.00 | 303.00 | 0.1 | 5,953 | 0.00% |
|
2023/05/04 | 1 | 299.50 | 1.1 | 304.00 | 304.00 | -0.1 | 6,033 | 0.00% |
|
2023/05/03 | 1.1 | 299.00 | 2 | 298.25 | 298.50 | -1 | 6,051 | -0.02% |
|
2023/05/02 | 1.1 | 300.68 | 3.2 | 299.38 | 298.00 | -2.1 | 6,157 | -0.03% |
|
2023/04/28 | 1 | 297.50 | 2 | 299.50 | 300.00 | -1 | 6,268 | -0.02% |
|
2023/04/27 | 0.1 | 295.09 | 0 | 0.00 | 295.50 | 0.1 | 6,235 | 0.00% |
|
2023/04/26 | 4.7 | 290.96 | 2 | 290.50 | 294.00 | 2.7 | 6,241 | 0.04% |
|
2023/04/25 | 5.2 | 299.99 | 1 | 297.00 | 297.00 | 4.2 | 6,177 | 0.07% |
|
2023/04/24 | 0 | 302.50 | 0 | 0.00 | 302.50 | 0 | 6,173 | 0.00% |
|
2023/04/21 | 1.1 | 305.00 | 1 | 303.00 | 303.00 | 0.1 | 6,200 | 0.00% |
|
2023/04/20 | 1.1 | 306.10 | 6 | 308.50 | 306.50 | -5 | 6,150 | -0.08% |
|
2023/04/19 | 7.1 | 306.49 | 1 | 305.50 | 305.50 | 6.1 | 6,182 | 0.10% |
|
2023/04/18 | 2.7 | 309.20 | 6 | 309.17 | 307.50 | -3.3 | 6,219 | -0.05% |
|
2023/04/17 | 4.4 | 312.07 | 0 | 0.00 | 310.00 | 4.4 | 6,239 | 0.07% |
|
2023/04/14 | 7.6 | 312.29 | 7.3 | 313.31 | 314.50 | 0.2 | 6,200 | 0.00% |
|
2023/04/13 | 1.1 | 299.97 | 4.2 | 300.21 | 300.50 | -3.1 | 5,923 | -0.05% |
|
2023/04/12 | 10 | 299.70 | 1 | 298.50 | 298.50 | 9 | 5,907 | 0.15% |
|
2023/04/11 | 0.2 | 299.50 | 0.1 | 299.50 | 299.00 | 0.1 | 5,890 | 0.00% |
|
2023/04/10 | 0.1 | 296.00 | 1 | 295.50 | 295.00 | -1 | 5,858 | -0.02% |
|
2023/04/07 | 6 | 294.17 | 1 | 294.00 | 294.00 | 5 | 5,841 | 0.09% |
|
2023/04/06 | 0.2 | 295.50 | 0 | 0.00 | 294.50 | 0.2 | 5,812 | 0.00% |
|
2023/03/31 | 1 | 299.99 | 6.1 | 300.97 | 301.00 | -5 | 5,773 | -0.09% |
|
2023/03/30 | 0 | 0.00 | 1 | 295.00 | 295.50 | -1 | 5,729 | -0.02% |
|
2023/03/28 | 0 | 0.00 | 0 | 298.50 | 298.50 | 0 | 5,722 | 0.00% |
|
2023/03/27 | 0.2 | 298.50 | 2.1 | 299.98 | 300.00 | -1.9 | 5,663 | -0.03% |
|
2023/03/24 | 0.1 | 299.50 | 4.2 | 299.89 | 300.50 | -4.1 | 5,686 | -0.07% |
|
2023/03/23 | 0 | 294.50 | 0 | 0.00 | 294.50 | 0 | 5,641 | 0.00% |
|
2023/03/22 | 1.2 | 295.88 | 2 | 295.75 | 295.00 | -0.8 | 5,693 | -0.01% |
|
2023/03/21 | 0 | 0.00 | 3 | 293.67 | 293.00 | -3 | 5,745 | -0.05% |
|
2023/03/20 | 0 | 287.50 | 1 | 286.00 | 287.50 | -1 | 5,733 | -0.02% |
|
2023/03/17 | 0 | 287.50 | 0 | 0.00 | 286.50 | 0 | 5,758 | 0.00% |
|
2023/03/16 | 3.3 | 286.70 | 0 | 0.00 | 286.50 | 3.3 | 5,757 | 0.06% |
|
2023/03/15 | 0 | 289.00 | 0.1 | 290.13 | 289.00 | -0.1 | 5,803 | 0.00% |
|
2023/03/14 | 2.2 | 286.24 | 0 | 0.00 | 285.00 | 2.2 | 5,821 | 0.04% |
|
2023/03/13 | 1 | 287.00 | 0 | 0.00 | 292.00 | 1 | 5,739 | 0.02% |
|
2023/03/10 | 1.3 | 291.50 | 0 | 290.50 | 290.00 | 1.3 | 5,743 | 0.02% |
|
2023/03/09 | 0.4 | 297.33 | 0 | 0.00 | 295.50 | 0.4 | 5,756 | 0.01% |
|
2023/03/07 | 1.1 | 302.50 | 11.1 | 302.78 | 301.50 | -10 | 5,820 | -0.17% |
|
2023/03/06 | 1.1 | 290.55 | 1.3 | 291.76 | 290.00 | -0.2 | 5,662 | 0.00% |
|
2023/03/03 | 0 | 0.00 | 0 | 290.50 | 288.00 | 0 | 5,664 | 0.00% |
|
2023/03/02 | 0 | 290.00 | 0 | 0.00 | 289.50 | 0 | 5,714 | 0.00% |
|
2023/03/01 | 1.3 | 285.74 | 1 | 289.50 | 289.50 | 0.3 | 5,716 | 0.01% |
|
2023/02/24 | 3.1 | 289.16 | 1 | 291.00 | 286.50 | 2.1 | 5,699 | 0.04% |
|
2023/02/23 | 3.3 | 291.46 | 0 | 0.00 | 290.00 | 3.3 | 5,649 | 0.06% |
|
2023/02/22 | 0.3 | 293.00 | 0 | 0.00 | 290.00 | 0.3 | 5,588 | 0.01% |
|
2023/02/21 | 1 | 297.99 | 0 | 0.00 | 297.50 | 1 | 5,550 | 0.02% |
|
2023/02/20 | 5.1 | 294.82 | 1 | 295.50 | 295.00 | 4.1 | 5,656 | 0.07% |
|
2023/02/17 | 0 | 294.50 | 0 | 0.00 | 294.50 | 0 | 5,784 | 0.00% |
|
2023/02/16 | 1 | 299.95 | 1 | 295.00 | 299.00 | 0 | 5,823 | 0.00% |
|
2023/02/15 | 0 | 0.00 | 1 | 293.00 | 293.00 | -1 | 5,936 | -0.02% |
|
2023/02/13 | 0.1 | 294.00 | 0 | 0.00 | 294.00 | 0.1 | 5,943 | 0.00% |
|
2023/02/10 | 2 | 292.25 | 0 | 0.00 | 294.00 | 2 | 5,965 | 0.03% |
|
2023/02/09 | 0.1 | 292.50 | 0 | 0.00 | 292.00 | 0.1 | 5,975 | 0.00% |
|
2023/02/08 | 0.1 | 296.50 | 0.1 | 296.50 | 296.00 | -0.1 | 5,896 | 0.00% |
|
2023/02/07 | 1 | 298.93 | 2 | 296.50 | 296.00 | -1 | 5,855 | -0.02% |
|
2023/02/06 | 1 | 298.50 | 1 | 299.00 | 297.00 | 0 | 5,927 | 0.00% |
|
2023/02/03 | 1 | 299.00 | 3.1 | 299.85 | 301.50 | -2.1 | 5,966 | -0.03% |
|
2023/02/02 | 3 | 296.00 | 3.1 | 297.49 | 298.00 | -0.1 | 5,943 | 0.00% |
|
2023/02/01 | 2 | 292.25 | 3.1 | 293.16 | 294.50 | -1.1 | 5,918 | -0.02% |
|
2023/01/31 | 1.1 | 287.14 | 3.1 | 289.21 | 289.00 | -2 | 5,901 | -0.03% |
|
2023/01/30 | 3 | 286.83 | 3 | 288.00 | 288.50 | 0 | 5,870 | 0.00% |
|
2023/01/17 | 0 | 286.00 | 0.3 | 286.62 | 286.00 | -0.3 | 5,796 | 0.00% |
|
2023/01/16 | 0 | 0.00 | 1 | 283.50 | 281.50 | -1 | 5,822 | -0.02% |
|
2023/01/13 | 2 | 279.25 | 0 | 0.00 | 277.50 | 2 | 5,821 | 0.04% |
|
2023/01/12 | 1.3 | 277.37 | 0.4 | 278.71 | 277.00 | 1 | 5,840 | 0.02% |
|
2023/01/11 | 0.1 | 285.00 | 1.1 | 285.92 | 286.00 | -1 | 5,798 | -0.02% |
|
2023/01/10 | 0.1 | 283.03 | 0 | 0.00 | 283.50 | 0.1 | 5,843 | 0.00% |
|
2023/01/09 | 1.1 | 278.42 | 1 | 282.45 | 283.00 | 0.1 | 5,912 | 0.00% |
|
2023/01/06 | 2.4 | 274.21 | 0.2 | 274.00 | 272.00 | 2.2 | 5,888 | 0.04% |
|
2023/01/05 | 1.2 | 278.27 | 1 | 280.00 | 278.50 | 0.2 | 5,870 | 0.00% |
|
2023/01/04 | 1.1 | 284.00 | 0 | 0.00 | 284.00 | 1.1 | 5,910 | 0.02% |
|
2023/01/03 | 1.1 | 286.00 | 1 | 285.50 | 285.50 | 0.1 | 6,007 | 0.00% |
|
2022/12/30 | 0 | 0.00 | 1 | 287.50 | 286.50 | -1 | 6,022 | -0.02% |
|
2022/12/27 | 2 | 284.50 | 1 | 284.00 | 284.00 | 1 | 6,224 | 0.02% |
|
2022/12/26 | 1.1 | 281.00 | 1 | 282.00 | 282.00 | 0.1 | 6,244 | 0.00% |
|
2022/12/23 | 1.1 | 280.09 | 0 | 0.00 | 281.00 | 1.1 | 6,314 | 0.02% |
|
2022/12/22 | 0 | 0.00 | 1 | 287.00 | 286.50 | -1 | 6,337 | -0.02% |
|
2022/12/21 | 1 | 281.50 | 0.2 | 283.83 | 283.50 | 0.9 | 6,394 | 0.01% |
|
2022/12/20 | 1.2 | 282.68 | 0 | 0.00 | 283.00 | 1.2 | 6,408 | 0.02% |
|
2022/12/19 | 3.1 | 289.19 | 2 | 290.00 | 290.00 | 1.1 | 6,432 | 0.02% |
|
2022/12/16 | 1.1 | 290.53 | 0 | 0.00 | 291.00 | 1.1 | 6,428 | 0.02% |
|
2022/12/14 | 2.1 | 292.78 | 2 | 295.25 | 295.50 | 0.1 | 6,367 | 0.00% |
|
2022/12/13 | 1 | 291.50 | 0 | 0.00 | 291.50 | 1 | 6,326 | 0.02% |
|
2022/12/12 | 1 | 293.50 | 1 | 293.00 | 293.50 | 0 | 6,268 | 0.00% |
|
2022/12/09 | 1 | 293.50 | 0 | 0.00 | 294.50 | 1 | 6,337 | 0.02% |
|
2022/12/07 | 1 | 294.50 | 0 | 0.00 | 294.50 | 1 | 6,355 | 0.02% |
|
2022/12/05 | 0 | 0.00 | 0 | 303.00 | 302.50 | 0 | 6,325 | 0.00% |
|
2022/12/02 | 0 | 0.00 | 1 | 303.00 | 305.00 | -1 | 6,404 | -0.02% |
|
2022/12/01 | 0 | 304.50 | 1 | 305.95 | 305.00 | -1 | 6,403 | -0.02% |
|
2022/11/30 | 0 | 0.00 | 0 | 300.00 | 302.00 | 0 | 6,349 | 0.00% |
|
2022/11/29 | 1 | 294.00 | 1 | 296.00 | 298.00 | 0 | 6,266 | 0.00% |
|
2022/11/28 | 1 | 293.50 | 0 | 293.50 | 293.00 | 1 | 6,246 | 0.02% |
|
2022/11/25 | 0 | 301.50 | 1.1 | 299.60 | 302.00 | -1 | 6,239 | -0.02% |
|
2022/11/24 | 0 | 0.00 | 5.7 | 300.97 | 302.00 | -5.7 | 6,203 | -0.09% |
|
2022/11/23 | 1 | 297.00 | 2.2 | 296.88 | 295.50 | -1.2 | 6,181 | -0.02% |
|
2022/11/21 | 1 | 293.50 | 2.1 | 293.86 | 293.50 | -1.1 | 6,198 | -0.02% |
|
2022/11/18 | 1 | 291.00 | 1 | 294.00 | 293.00 | 0 | 6,158 | 0.00% |
|
2022/11/16 | 0 | 0.00 | 1 | 289.01 | 288.50 | -1 | 6,191 | -0.02% |
|
2022/11/15 | 2 | 287.50 | 2.8 | 287.54 | 293.00 | -0.8 | 6,108 | -0.01% |
|
2022/11/14 | 0.1 | 285.50 | 0.1 | 284.50 | 285.50 | 0 | 5,980 | 0.00% |
|
2022/11/11 | 1.1 | 279.27 | 6.4 | 281.69 | 283.50 | -5.3 | 5,919 | -0.09% |
|
2022/11/10 | 1 | 270.00 | 0.1 | 270.50 | 271.00 | 0.9 | 5,787 | 0.02% |
|
2022/11/09 | 6 | 274.25 | 1.1 | 273.91 | 274.00 | 4.9 | 5,787 | 0.08% |
|
2022/11/08 | 2 | 273.75 | 5 | 274.50 | 274.00 | -3 | 5,811 | -0.05% |
|
2022/11/07 | 2 | 270.75 | 1 | 272.00 | 273.00 | 1 | 5,827 | 0.02% |
|
2022/11/04 | 1.1 | 268.64 | 11 | 269.77 | 269.50 | -9.9 | 5,873 | -0.17% |
|
2022/11/03 | 10.1 | 266.70 | 1 | 266.00 | 267.00 | 9.1 | 5,942 | 0.15% |
|
2022/11/02 | 0 | 0.00 | 3 | 267.50 | 268.50 | -3 | 5,982 | -0.05% |
|
2022/11/01 | 1.1 | 259.05 | 2 | 260.00 | 261.00 | -0.9 | 5,890 | -0.02% |
|
2022/10/31 | 1.1 | 259.73 | 0 | 0.00 | 257.50 | 1.1 | 5,861 | 0.02% |
|
2022/10/28 | 2 | 258.00 | 1.2 | 259.00 | 258.00 | 0.8 | 5,930 | 0.01% |
|
2022/10/26 | 2.2 | 254.86 | 0 | 0.00 | 256.00 | 2.2 | 6,026 | 0.04% |
|
2022/10/25 | 2.3 | 257.49 | 0 | 0.00 | 259.50 | 2.3 | 5,989 | 0.04% |
|
2022/10/24 | 1 | 270.00 | 2 | 267.75 | 268.50 | -1 | 5,924 | -0.02% |
|
2022/10/21 | 0 | 0.00 | 0 | 269.00 | 267.00 | 0 | 6,001 | 0.00% |
|
2022/10/20 | 1 | 264.48 | 0 | 0.00 | 265.50 | 1 | 5,987 | 0.02% |
|
2022/10/19 | 1 | 268.00 | 1 | 269.50 | 268.00 | 0 | 5,926 | 0.00% |
|
2022/10/18 | 0 | 0.00 | 1 | 274.00 | 272.50 | -1 | 5,938 | -0.02% |
|
2022/10/17 | 0 | 0.00 | 2 | 267.00 | 268.50 | -2 | 5,911 | -0.03% |
|
2022/10/14 | 1 | 269.00 | 1 | 266.00 | 266.00 | 0 | 5,871 | 0.00% |
|
2022/10/13 | 0.1 | 268.00 | 0 | 0.00 | 268.00 | 0.1 | 5,867 | 0.00% |
|
2022/10/12 | 1.3 | 271.08 | 1 | 273.00 | 272.00 | 0.3 | 5,811 | 0.00% |
|
2022/10/11 | 1.5 | 266.21 | 1 | 259.50 | 264.50 | 0.5 | 5,770 | 0.01% |
|
2022/10/07 | 1 | 279.00 | 0.1 | 275.00 | 275.00 | 0.9 | 5,720 | 0.02% |
|
2022/10/06 | 0.1 | 276.00 | 13.9 | 277.33 | 278.50 | -13.8 | 5,778 | -0.24% |
|
2022/10/05 | 1 | 262.00 | 5.3 | 268.72 | 269.50 | -4.3 | 5,777 | -0.07% |
|
2022/10/03 | 0.2 | 252.50 | 0 | 0.00 | 252.00 | 0.2 | 5,734 | 0.00% |
|
2022/09/30 | 1.1 | 250.14 | 0 | 0.00 | 253.00 | 1.1 | 5,806 | 0.02% |
|
2022/09/29 | 1.2 | 252.89 | 0 | 0.00 | 252.50 | 1.2 | 5,831 | 0.02% |
|
2022/09/28 | 2.2 | 258.02 | 1.5 | 255.67 | 252.00 | 0.7 | 5,843 | 0.01% |
|
2022/09/27 | 1.1 | 261.45 | 0 | 0.00 | 262.00 | 1.1 | 5,842 | 0.02% |
|
2022/09/26 | 1.1 | 261.91 | 1 | 266.00 | 260.50 | 0.1 | 5,877 | 0.00% |
|
2022/09/23 | 3 | 269.17 | 3 | 266.50 | 266.50 | 0 | 5,917 | 0.00% |
|
2022/09/22 | 7 | 263.21 | 6 | 267.92 | 270.00 | 1 | 5,978 | 0.02% |
|
2022/09/21 | 0.1 | 267.50 | 2 | 268.50 | 267.00 | -1.9 | 6,024 | -0.03% |
|
2022/09/20 | 0 | 0.00 | 3 | 271.00 | 271.00 | -3 | 6,062 | -0.05% |
|
2022/09/19 | 1.1 | 270.77 | 1 | 268.00 | 269.00 | 0.1 | 6,091 | 0.00% |
|
2022/09/16 | 0.4 | 266.25 | 0 | 0.00 | 264.50 | 0.4 | 6,157 | 0.01% |
|
2022/09/15 | 2 | 269.50 | 2 | 270.75 | 270.50 | 0 | 6,167 | 0.00% |
|
2022/09/14 | 0.2 | 268.50 | 0 | 0.00 | 268.00 | 0.2 | 6,154 | 0.00% |
|
2022/09/13 | 1.1 | 271.32 | 2 | 269.00 | 269.00 | -0.9 | 6,135 | -0.01% |
|
2022/09/12 | 2.2 | 269.03 | 1 | 270.00 | 270.00 | 1.2 | 6,119 | 0.02% |
|
2022/09/08 | 1 | 264.50 | 4.2 | 267.69 | 268.00 | -3.2 | 6,155 | -0.05% |
|
2022/09/07 | 1.2 | 255.08 | 0 | 0.00 | 257.00 | 1.2 | 6,129 | 0.02% |
|
2022/09/06 | 0.1 | 258.00 | 0 | 0.00 | 257.50 | 0.1 | 6,134 | 0.00% |
|
2022/09/05 | 1.2 | 258.58 | 1 | 255.50 | 255.50 | 0.2 | 6,141 | 0.00% |
|
2022/09/02 | 2.2 | 255.32 | 0 | 0.00 | 255.00 | 2.2 | 6,164 | 0.04% |
|
2022/09/01 | 3.2 | 259.41 | 0 | 0.00 | 258.50 | 3.2 | 6,131 | 0.05% |
|
2022/08/31 | 0 | 0.00 | 0.1 | 260.50 | 263.00 | -0.1 | 6,065 | 0.00% |
|
2022/08/30 | 2 | 264.50 | 0 | 264.00 | 264.00 | 2 | 6,027 | 0.03% |
|
2022/08/29 | 1 | 261.50 | 0 | 0.00 | 262.50 | 1 | 6,025 | 0.02% |
|
2022/08/25 | 1 | 270.00 | 2 | 267.50 | 268.00 | -1 | 5,937 | -0.02% |
|
2022/08/23 | 1 | 266.00 | 1 | 266.00 | 266.00 | 0 | 5,986 | 0.00% |
|
2022/08/22 | 2 | 270.75 | 1 | 269.50 | 269.50 | 1 | 5,968 | 0.02% |
|
2022/08/16 | 0 | 0.00 | 2 | 272.25 | 272.50 | -2 | 5,963 | -0.03% |
|
2022/08/15 | 1 | 274.00 | 7.2 | 271.85 | 274.00 | -6.2 | 5,951 | -0.10% |
|
2022/08/12 | 2.3 | 266.03 | 1 | 267.00 | 267.00 | 1.3 | 5,913 | 0.02% |
|
2022/08/11 | 0 | 0.00 | 5.2 | 270.81 | 272.50 | -5.2 | 5,864 | -0.09% |
|
2022/08/10 | 1 | 266.50 | 13.8 | 267.64 | 272.00 | -12.8 | 5,811 | -0.22% |
|
2022/08/09 | 1.2 | 262.50 | 2.2 | 265.23 | 265.00 | -0.9 | 5,751 | -0.02% |
|
2022/08/08 | 1.2 | 264.00 | 1.8 | 263.69 | 264.50 | -0.6 | 5,692 | -0.01% |
|
2022/08/05 | 1 | 264.00 | 1.2 | 262.57 | 262.50 | -0.2 | 5,722 | 0.00% |
|
2022/08/04 | 1.1 | 262.95 | 2.1 | 260.60 | 261.00 | -1 | 5,712 | -0.02% |
|
2022/08/03 | 2 | 261.00 | 4.2 | 263.10 | 264.00 | -2.2 | 5,587 | -0.04% |
|
2022/08/02 | 1.2 | 258.08 | 2 | 256.75 | 258.50 | -0.8 | 5,541 | -0.01% |
|
2022/08/01 | 3.1 | 257.37 | 2 | 258.25 | 258.50 | 1.1 | 5,448 | 0.02% |
|
2022/07/29 | 2.2 | 259.77 | 2 | 259.00 | 258.00 | 0.2 | 5,489 | 0.00% |
|
2022/07/28 | 3.1 | 263.48 | 4 | 261.88 | 262.00 | -0.9 | 5,405 | -0.02% |
|
2022/07/27 | 0 | 0.00 | 3 | 253.00 | 254.00 | -3 | 5,264 | -0.06% |
|
2022/07/26 | 2 | 250.25 | 2.1 | 249.24 | 249.00 | -0.1 | 5,243 | 0.00% |
|
2022/07/25 | 1.3 | 247.42 | 2 | 250.25 | 250.50 | -0.7 | 5,270 | -0.01% |
|
2022/07/22 | 0 | 0.00 | 0.1 | 249.00 | 248.00 | -0.1 | 5,269 | 0.00% |
|
2022/07/21 | 1 | 250.00 | 2.3 | 249.86 | 250.00 | -1.3 | 5,285 | -0.02% |
|
2022/07/20 | 2 | 248.75 | 3.1 | 249.48 | 249.00 | -1.1 | 5,328 | -0.02% |
|
2022/07/19 | 1 | 245.00 | 2.2 | 246.36 | 246.00 | -1.2 | 5,358 | -0.02% |
|
2022/07/18 | 1.3 | 246.88 | 1.2 | 246.33 | 245.00 | 0.1 | 5,388 | 0.00% |
|
2022/07/15 | 0 | 0.00 | 2 | 244.50 | 245.00 | -2 | 5,331 | -0.04% |
|
2022/07/14 | 3.1 | 240.94 | 3 | 241.17 | 239.50 | 0.1 | 5,273 | 0.00% |
|
2022/07/13 | 4 | 240.13 | 4.2 | 241.69 | 239.50 | -0.2 | 5,153 | 0.00% |
|
2022/07/12 | 1 | 231.00 | 2.5 | 230.40 | 231.00 | -1.5 | 5,004 | -0.03% |
|
2022/07/11 | 1 | 227.00 | 0 | 0.00 | 229.50 | 1 | 4,953 | 0.02% |
|
2022/07/08 | 1 | 228.00 | 4.6 | 228.61 | 227.50 | -3.6 | 4,938 | -0.07% |
|
2022/07/07 | 2.1 | 221.21 | 0.1 | 219.70 | 221.00 | 2.1 | 4,883 | 0.04% |
|
2022/07/06 | 0.4 | 214.53 | 0 | 0.00 | 210.50 | 0.4 | 4,852 | 0.01% |
|
2022/07/05 | 0.3 | 222.67 | 0 | 222.50 | 220.50 | 0.3 | 4,823 | 0.01% |
|
2022/07/04 | 0 | 216.50 | 2 | 219.50 | 219.00 | -2 | 4,779 | -0.04% |
|
2022/07/01 | 0.1 | 223.08 | 0 | 0.00 | 221.50 | 0.1 | 4,772 | 0.00% |
|
2022/06/30 | 0.3 | 223.00 | 0 | 0.00 | 221.50 | 0.3 | 4,734 | 0.01% |
|
2022/06/29 | 2.1 | 226.24 | 5 | 226.00 | 227.50 | -2.9 | 4,712 | -0.06% |
|
2022/06/28 | 1 | 234.51 | 0 | 0.00 | 236.00 | 1 | 4,659 | 0.02% |
|
2022/06/27 | 6.1 | 238.81 | 1.4 | 236.50 | 236.50 | 4.7 | 4,642 | 0.10% |
|
2022/06/24 | 1 | 236.00 | 1.3 | 238.00 | 239.00 | -0.3 | 4,593 | -0.01% |
|
2022/06/23 | 1.1 | 231.95 | 6 | 233.92 | 234.00 | -4.9 | 4,512 | -0.11% |
|
2022/06/22 | 2.1 | 227.50 | 0.1 | 230.00 | 226.50 | 2 | 4,468 | 0.05% |
|
2022/06/21 | 0 | 0.00 | 3.2 | 230.81 | 232.50 | -3.2 | 4,482 | -0.07% |
|
2022/06/20 | 4.1 | 221.02 | 1 | 220.50 | 220.00 | 3.1 | 4,455 | 0.07% |
|
2022/06/17 | 0.8 | 226.63 | 0 | 0.00 | 227.00 | 0.8 | 4,446 | 0.02% |
|
2022/06/16 | 1 | 231.01 | 3.5 | 231.18 | 227.50 | -2.5 | 4,419 | -0.06% |
|
2022/06/15 | 1.2 | 225.51 | 0 | 0.00 | 225.00 | 1.2 | 4,488 | 0.03% |
|
2022/06/14 | 0.4 | 225.57 | 1.1 | 226.46 | 228.50 | -0.7 | 4,547 | -0.02% |
|
2022/06/13 | 3.2 | 227.70 | 0 | 0.00 | 228.00 | 3.2 | 4,603 | 0.07% |
|
2022/06/10 | 0.2 | 236.57 | 1 | 237.50 | 237.00 | -0.8 | 4,633 | -0.02% |
|
2022/06/07 | 1.4 | 234.08 | 1 | 233.00 | 233.00 | 0.4 | 4,895 | 0.01% |
|
2022/06/06 | 0.3 | 238.00 | 1 | 239.00 | 239.00 | -0.8 | 4,910 | -0.02% |
|
2022/06/02 | 2 | 237.51 | 2 | 239.00 | 236.50 | 0 | 5,069 | 0.00% |
|
2022/06/01 | 1.3 | 239.65 | 1.6 | 241.18 | 241.50 | -0.3 | 5,167 | -0.01% |
|
2022/05/31 | 1 | 236.50 | 2.4 | 239.29 | 241.50 | -1.4 | 5,179 | -0.03% |
|
2022/05/30 | 0.1 | 234.00 | 2.1 | 235.67 | 238.50 | -2 | 5,154 | -0.04% |
|
2022/05/27 | 1 | 230.00 | 5 | 230.89 | 231.50 | -4 | 5,161 | -0.08% |
|
2022/05/26 | 1.3 | 223.50 | 1 | 224.50 | 224.00 | 0.3 | 5,214 | 0.01% |
|
2022/05/25 | 0.1 | 222.78 | 0 | 0.00 | 222.50 | 0.1 | 5,406 | 0.00% |
|
2022/05/24 | 1.1 | 220.15 | 2 | 225.00 | 220.00 | -1 | 5,433 | -0.02% |
|
2022/05/23 | 0.1 | 226.00 | 0 | 0.00 | 225.00 | 0.1 | 5,443 | 0.00% |
|
2022/05/20 | 0.1 | 226.00 | 0 | 0.00 | 226.50 | 0.1 | 5,468 | 0.00% |
|
2022/05/19 | 1.3 | 222.44 | 0 | 0.00 | 222.00 | 1.3 | 5,431 | 0.02% |
|
2022/05/18 | 1 | 230.50 | 0.3 | 231.01 | 231.00 | 0.8 | 5,396 | 0.01% |
|
2022/05/17 | 0.2 | 225.24 | 0 | 0.00 | 225.00 | 0.2 | 5,392 | 0.00% |
|
2022/05/16 | 2.1 | 223.05 | 2 | 222.75 | 223.00 | 0.1 | 5,391 | 0.00% |
|
2022/05/13 | 2.1 | 219.27 | 2 | 220.50 | 221.00 | 0.1 | 5,479 | 0.00% |
|
2022/05/12 | 1.7 | 220.00 | 1 | 220.00 | 218.50 | 0.7 | 5,516 | 0.01% |
|
2022/05/11 | 2.4 | 224.38 | 0.2 | 225.00 | 223.50 | 2.2 | 5,557 | 0.04% |
|
2022/05/10 | 0.3 | 224.83 | 2 | 225.50 | 226.50 | -1.7 | 5,575 | -0.03% |
|
2022/05/09 | 1 | 228.52 | 0.3 | 230.00 | 230.00 | 0.8 | 5,570 | 0.01% |
|
2022/05/06 | 3.5 | 233.53 | 0 | 0.00 | 234.00 | 3.5 | 5,644 | 0.06% |
|
2022/05/05 | 2.1 | 242.90 | 0 | 0.00 | 241.00 | 2.1 | 5,662 | 0.04% |
|
2022/05/04 | 1.1 | 241.50 | 1 | 243.00 | 241.00 | 0.1 | 5,679 | 0.00% |
|
2022/05/03 | 1.1 | 243.00 | 0 | 0.00 | 242.50 | 1.1 | 5,723 | 0.02% |
|
2022/04/28 | 3 | 245.33 | 0 | 0.00 | 246.50 | 3 | 5,688 | 0.05% |
|
2022/04/27 | 2 | 245.75 | 1 | 245.50 | 245.00 | 1 | 5,696 | 0.02% |
|
2022/04/26 | 0 | 0.00 | 3 | 245.34 | 252.00 | -3 | 5,658 | -0.05% |
|
2022/04/25 | 4.8 | 238.21 | 2 | 238.00 | 236.50 | 2.8 | 5,558 | 0.05% |
|
2022/04/22 | 1.3 | 246.67 | 0.3 | 246.50 | 246.00 | 1 | 5,492 | 0.02% |
|
2022/04/21 | 1 | 251.50 | 0 | 0.00 | 253.00 | 1 | 5,506 | 0.02% |
|
2022/04/19 | 1.1 | 250.00 | 0 | 0.00 | 247.50 | 1.1 | 5,593 | 0.02% |
|
2022/04/14 | 2.1 | 254.76 | 0 | 0.00 | 253.00 | 2.1 | 5,818 | 0.04% |
|
2022/04/13 | 0 | 0.00 | 1 | 255.50 | 255.50 | -1 | 5,895 | -0.02% |
|
2022/04/12 | 2 | 249.25 | 0.2 | 250.00 | 248.50 | 1.8 | 6,001 | 0.03% |
|
2022/04/11 | 1 | 251.50 | 0 | 0.00 | 250.50 | 1 | 6,165 | 0.02% |
|
2022/04/08 | 2.1 | 260.55 | 0 | 0.00 | 261.00 | 2.1 | 6,171 | 0.03% |
|
2022/04/07 | 1 | 260.00 | 2 | 261.00 | 261.00 | -1 | 6,140 | -0.02% |
|
2022/04/06 | 1 | 264.00 | 2.4 | 263.58 | 263.50 | -1.4 | 6,089 | -0.02% |
|
2022/04/01 | 1 | 267.00 | 4 | 266.00 | 268.50 | -3 | 6,052 | -0.05% |
|
2022/03/31 | 0 | 0.00 | 1 | 267.50 | 268.50 | -1 | 6,046 | -0.02% |
|
2022/03/30 | 0 | 0.00 | 1.2 | 268.32 | 268.00 | -1.2 | 6,023 | -0.02% |
|
2022/03/29 | 1 | 265.50 | 1 | 266.50 | 266.00 | 0 | 6,009 | 0.00% |
|
2022/03/28 | 1.1 | 263.83 | 2 | 263.25 | 265.00 | -1 | 5,983 | -0.02% |
|
2022/03/25 | 1.1 | 268.48 | 3 | 268.33 | 268.00 | -2 | 5,976 | -0.03% |
|
2022/03/24 | 0 | 0.00 | 1 | 264.50 | 266.50 | -1 | 5,949 | -0.02% |
|
2022/03/22 | 2.5 | 261.80 | 0 | 0.00 | 262.00 | 2.5 | 6,010 | 0.04% |
|
2022/03/21 | 0.1 | 263.00 | 3 | 262.50 | 261.00 | -2.9 | 6,015 | -0.05% |
|
2022/03/18 | 3 | 258.33 | 0 | 0.00 | 256.00 | 3 | 5,994 | 0.05% |
|
2022/03/17 | 0.6 | 259.77 | 2.2 | 259.36 | 260.50 | -1.7 | 5,919 | -0.03% |
|
2022/03/16 | 1.6 | 248.85 | 1 | 249.50 | 249.00 | 0.6 | 5,902 | 0.01% |
|
2022/03/15 | 2 | 251.50 | 2 | 251.24 | 251.50 | 0 | 5,896 | 0.00% |
|
2022/03/14 | 12 | 256.13 | 0 | 0.00 | 257.50 | 12 | 5,859 | 0.20% |
|
2022/03/11 | 3.2 | 261.94 | 24 | 261.79 | 262.00 | -20.8 | 5,846 | -0.36% |
|
2022/03/10 | 0 | 0.00 | 2.1 | 254.05 | 254.50 | -2.1 | 5,727 | -0.04% |
|
2022/03/09 | 3.4 | 240.17 | 1.1 | 241.00 | 241.50 | 2.3 | 5,639 | 0.04% |
|
2022/03/08 | 3.4 | 240.42 | 2 | 241.25 | 235.50 | 1.4 | 5,627 | 0.03% |
|
2022/03/07 | 2.2 | 247.55 | 2 | 247.25 | 247.00 | 0.2 | 5,457 | 0.00% |
|
2022/03/04 | 0 | 0.00 | 1 | 254.00 | 254.50 | -1 | 5,476 | -0.02% |
|
2022/03/03 | 1 | 255.05 | 1 | 256.00 | 256.00 | 0 | 5,476 | 0.00% |
|
2022/03/02 | 2.1 | 255.02 | 1 | 254.00 | 255.00 | 1.1 | 5,469 | 0.02% |
|
2022/03/01 | 1.1 | 250.55 | 3 | 254.83 | 256.50 | -1.9 | 5,442 | -0.03% |
|
2022/02/25 | 4.7 | 248.12 | 0 | 0.00 | 246.50 | 4.7 | 5,352 | 0.09% |
|
2022/02/24 | 1.2 | 253.71 | 21 | 253.48 | 253.50 | -19.8 | 5,188 | -0.38% |
|
2022/02/23 | 2 | 258.75 | 0 | 0.00 | 259.00 | 2 | 5,124 | 0.04% |
|
2022/02/22 | 0.2 | 256.50 | 0 | 0.00 | 257.00 | 0.2 | 5,131 | 0.00% |
|
2022/02/21 | 8 | 258.31 | 0 | 0.00 | 260.00 | 8 | 5,160 | 0.16% |
|
2022/02/17 | 6.1 | 259.55 | 1 | 261.00 | 261.00 | 5.1 | 5,306 | 0.10% |
|
2022/02/16 | 4.2 | 258.43 | 0 | 0.00 | 258.50 | 4.2 | 5,301 | 0.08% |
|
2022/02/15 | 1.3 | 253.40 | 0 | 0.00 | 253.50 | 1.3 | 5,291 | 0.02% |
|
2022/02/14 | 1.6 | 257.17 | 1 | 258.50 | 256.00 | 0.6 | 5,230 | 0.01% |
|
2022/02/11 | 0.2 | 267.50 | 2.3 | 266.15 | 265.50 | -2.1 | 5,213 | -0.04% |
|
2022/02/10 | 0.2 | 270.50 | 0 | 0.00 | 269.50 | 0.2 | 5,211 | 0.00% |
|
2022/02/08 | 7.3 | 269.97 | 0 | 0.00 | 269.00 | 7.3 | 5,328 | 0.14% |
|
2022/02/07 | 0.3 | 273.42 | 0 | 0.00 | 271.00 | 0.3 | 5,302 | 0.01% |
|
2022/01/25 | 1 | 267.01 | 0.1 | 267.50 | 269.00 | 0.9 | 5,366 | 0.02% |
|
2022/01/24 | 2 | 270.25 | 1 | 272.00 | 272.00 | 1 | 5,462 | 0.02% |
|
2022/01/21 | 1 | 275.00 | 5.2 | 271.88 | 272.50 | -4.2 | 5,584 | -0.08% |
|
2022/01/20 | 0 | 270.00 | 0 | 0.00 | 272.50 | 0 | 5,662 | 0.00% |
|
2022/01/19 | 2 | 275.00 | 2.1 | 274.93 | 275.00 | -0.1 | 5,660 | 0.00% |
|
2022/01/18 | 1.3 | 276.84 | 1 | 274.00 | 274.00 | 0.3 | 5,689 | 0.01% |
|
2022/01/17 | 1.1 | 271.64 | 0.4 | 272.50 | 273.50 | 0.7 | 5,740 | 0.01% |
|
2022/01/14 | 4.3 | 269.67 | 0.5 | 273.00 | 271.50 | 3.8 | 5,829 | 0.07% |
|
2022/01/13 | 6.1 | 278.73 | 1 | 280.00 | 277.00 | 5.1 | 5,810 | 0.09% |
|
2022/01/12 | 2.2 | 280.68 | 4 | 288.50 | 282.00 | -1.8 | 5,855 | -0.03% |
|
2022/01/11 | 0 | 0.00 | 1 | 286.00 | 287.00 | -1 | 5,922 | -0.02% |
|
2022/01/10 | 3 | 282.00 | 0 | 0.00 | 283.50 | 3 | 5,990 | 0.05% |
|
2022/01/07 | 8.6 | 284.31 | 1 | 283.50 | 283.00 | 7.6 | 6,036 | 0.13% |
|
2022/01/06 | 1.1 | 290.45 | 8 | 289.25 | 291.00 | -6.9 | 6,082 | -0.11% |
|
2022/01/05 | 4.1 | 291.15 | 0.7 | 292.61 | 290.50 | 3.4 | 6,030 | 0.06% |
|
2022/01/04 | 1 | 290.45 | 6.1 | 294.16 | 297.00 | -5.1 | 5,941 | -0.09% |
|
2022/01/03 | 1 | 279.50 | 4 | 279.38 | 282.00 | -3 | 5,736 | -0.05% |
|
2021/12/29 | 1.3 | 277.17 | 5 | 279.20 | 278.00 | -3.7 | 5,763 | -0.06% |
|
2021/12/28 | 0.2 | 276.50 | 2.2 | 276.64 | 277.50 | -2 | 5,852 | -0.03% |
|
2021/12/27 | 1 | 276.00 | 7 | 274.86 | 275.50 | -6 | 5,913 | -0.10% |
|
2021/12/24 | 1 | 270.50 | 4 | 271.50 | 270.50 | -3 | 5,941 | -0.05% |
|
2021/12/23 | 0 | 0.00 | 6.1 | 269.25 | 270.00 | -6.1 | 6,021 | -0.10% |
|
2021/12/21 | 3.1 | 265.97 | 10 | 265.45 | 266.00 | -6.9 | 6,143 | -0.11% |
|
2021/12/20 | 6.1 | 263.64 | 0 | 0.00 | 264.00 | 6.1 | 6,207 | 0.10% |
|
2021/12/17 | 0.2 | 268.23 | 1 | 266.50 | 269.00 | -0.8 | 6,287 | -0.01% |
|
2021/12/16 | 0 | 0.00 | 0.1 | 268.50 | 266.00 | -0.1 | 6,256 | 0.00% |
|
2021/12/15 | 1 | 266.50 | 0 | 0.00 | 267.50 | 1 | 6,311 | 0.02% |
|
2021/12/14 | 5 | 267.30 | 0 | 0.00 | 269.00 | 5 | 6,378 | 0.08% |
|
2021/12/13 | 3.2 | 268.69 | 0 | 0.00 | 270.00 | 3.2 | 6,378 | 0.05% |
|
2021/12/10 | 0 | 0.00 | 8.1 | 271.97 | 271.00 | -8.1 | 6,400 | -0.13% |
|
2021/12/09 | 0.1 | 264.00 | 15 | 267.27 | 269.00 | -15 | 6,351 | -0.24% |
|
2021/12/08 | 2.1 | 261.76 | 1 | 262.00 | 261.00 | 1.1 | 6,361 | 0.02% |
|
2021/12/07 | 4.1 | 260.39 | 0 | 0.00 | 263.00 | 4.1 | 6,367 | 0.06% |
|
2021/12/06 | 1 | 259.50 | 1 | 262.00 | 261.00 | 0 | 6,362 | 0.00% |
|
2021/12/03 | 0 | 0.00 | 3 | 262.33 | 261.50 | -3 | 6,370 | -0.05% |
|
2021/12/02 | 0.1 | 259.50 | 4.1 | 261.23 | 261.50 | -4 | 6,385 | -0.06% |
|
2021/12/01 | 1 | 258.00 | 0 | 0.00 | 258.00 | 1 | 6,380 | 0.02% |
|
2021/11/30 | 1.2 | 256.50 | 12 | 258.96 | 256.00 | -10.8 | 6,421 | -0.17% |
|
2021/11/29 | 1 | 252.50 | 1 | 250.64 | 253.50 | 0 | 6,344 | 0.00% |
|
2021/11/26 | 17 | 253.32 | 0 | 0.00 | 252.00 | 17 | 6,397 | 0.27% |
|
2021/11/25 | 1 | 260.00 | 2 | 261.25 | 259.00 | -1 | 6,527 | -0.02% |
|
2021/11/24 | 2 | 256.00 | 0 | 0.00 | 256.00 | 2 | 6,515 | 0.03% |
|
2021/11/23 | 1 | 256.00 | 0 | 0.00 | 255.00 | 1 | 6,547 | 0.02% |
|
2021/11/22 | 2 | 259.50 | 0 | 260.50 | 259.00 | 2 | 6,572 | 0.03% |
|
2021/11/19 | 0 | 0.00 | 2.1 | 261.00 | 261.00 | -2.1 | 6,626 | -0.03% |
|
2021/11/18 | 1 | 259.50 | 0 | 0.00 | 260.00 | 1 | 6,633 | 0.02% |
|
2021/11/17 | 0 | 0.00 | 3.1 | 260.52 | 261.50 | -3.1 | 6,621 | -0.05% |
|
2021/11/16 | 2 | 255.50 | 0 | 0.00 | 256.00 | 2 | 6,622 | 0.03% |
|
2021/11/15 | 1.1 | 260.45 | 0.2 | 262.17 | 260.00 | 1 | 6,688 | 0.01% |
|
2021/11/12 | 0 | 0.00 | 0.1 | 261.50 | 261.00 | -0.1 | 6,832 | 0.00% |
|
2021/11/11 | 14.2 | 259.37 | 0 | 0.00 | 259.00 | 14.2 | 6,996 | 0.20% |
|
2021/11/10 | 1 | 265.00 | 2.1 | 267.48 | 265.00 | -1.1 | 7,023 | -0.01% |
|
2021/11/09 | 0 | 0.00 | 15 | 264.80 | 266.00 | -15 | 7,005 | -0.21% |
|
2021/11/08 | 1.5 | 261.50 | 2 | 259.50 | 259.50 | -0.5 | 6,981 | -0.01% |
|
2021/11/05 | 7.3 | 258.31 | 13.5 | 261.04 | 262.00 | -6.2 | 6,943 | -0.09% |
|
2021/11/04 | 1 | 253.00 | 14.3 | 254.48 | 253.50 | -13.3 | 6,851 | -0.19% |
|
2021/11/03 | 8.2 | 248.04 | 0 | 0.00 | 247.00 | 8.2 | 6,809 | 0.12% |
|
2021/11/02 | 5 | 255.00 | 1 | 255.00 | 252.00 | 4 | 6,775 | 0.06% |
|
2021/11/01 | 10 | 256.60 | 4.3 | 254.67 | 257.50 | 5.7 | 6,677 | 0.09% |
|
2021/10/29 | 3.1 | 245.54 | 3 | 248.17 | 245.00 | 0.1 | 6,571 | 0.00% |
|
2021/10/28 | 1 | 247.50 | 2 | 250.50 | 252.50 | -1 | 6,545 | -0.02% |
|
2021/10/26 | 3.1 | 245.68 | 1 | 248.00 | 244.50 | 2.1 | 6,511 | 0.03% |
|
2021/10/25 | 1 | 243.00 | 0 | 0.00 | 242.50 | 1 | 6,487 | 0.02% |
|
2021/10/22 | 1.2 | 244.20 | 10 | 244.25 | 244.00 | -8.8 | 6,498 | -0.14% |
|
2021/10/21 | 2 | 252.50 | 0 | 0.00 | 253.00 | 2 | 6,467 | 0.03% |
|
2021/10/20 | 2.1 | 257.33 | 2.1 | 256.10 | 254.50 | 0 | 6,446 | 0.00% |
|
2021/10/19 | 1 | 251.00 | 1 | 262.00 | 259.00 | 0 | 6,348 | 0.00% |
|
2021/10/18 | 0 | 0.00 | 1 | 246.00 | 249.50 | -1 | 6,260 | -0.02% |
|
2021/10/15 | 3 | 237.33 | 1 | 240.00 | 240.00 | 2 | 6,152 | 0.03% |
|
2021/10/14 | 4.2 | 239.44 | 0.2 | 242.50 | 235.50 | 4 | 6,115 | 0.07% |
|
2021/10/13 | 0.1 | 248.00 | 0 | 0.00 | 246.50 | 0.1 | 6,163 | 0.00% |
|
2021/10/08 | 1 | 250.00 | 0.1 | 251.00 | 250.50 | 0.9 | 6,432 | 0.01% |
|
2021/10/07 | 0 | 0.00 | 2.1 | 249.33 | 248.50 | -2.1 | 6,677 | -0.03% |
|
2021/10/06 | 1.1 | 243.09 | 0 | 0.00 | 244.50 | 1.1 | 6,838 | 0.02% |
|
2021/10/05 | 1 | 242.00 | 2.5 | 245.40 | 245.00 | -1.5 | 6,788 | -0.02% |
|
2021/10/04 | 1.9 | 242.59 | 2 | 240.25 | 240.00 | -0.1 | 6,716 | 0.00% |
|
2021/10/01 | 3.1 | 248.00 | 3 | 247.00 | 248.00 | 0.1 | 6,663 | 0.00% |
|
2021/09/30 | 0 | 0.00 | 2 | 250.00 | 252.00 | -2 | 6,611 | -0.03% |
|
2021/09/29 | 1.3 | 249.80 | 1 | 248.00 | 248.50 | 0.3 | 6,538 | 0.00% |
|
2021/09/28 | 1.2 | 252.08 | 0 | 0.00 | 252.50 | 1.2 | 6,485 | 0.02% |
|
2021/09/27 | 10 | 258.25 | 8 | 256.31 | 258.00 | 2 | 6,500 | 0.03% |
|
2021/09/24 | 2 | 262.00 | 2.1 | 265.94 | 260.00 | -0.1 | 6,478 | 0.00% |
|
2021/09/23 | 2 | 251.50 | 0 | 0.00 | 251.50 | 2 | 6,459 | 0.03% |
|
2021/09/22 | 1.5 | 250.53 | 0 | 0.00 | 250.00 | 1.5 | 6,483 | 0.02% |
|
2021/09/17 | 3.2 | 255.94 | 1 | 256.00 | 256.00 | 2.2 | 6,393 | 0.03% |
|
2021/09/16 | 0.1 | 261.50 | 1 | 261.00 | 260.00 | -0.9 | 6,390 | -0.01% |
|
2021/09/15 | 2.1 | 259.36 | 0 | 0.00 | 258.00 | 2.1 | 6,445 | 0.03% |
|
2021/09/14 | 0.3 | 265.00 | 0 | 0.00 | 263.50 | 0.3 | 6,418 | 0.00% |
|
2021/09/13 | 6.1 | 262.85 | 0 | 0.00 | 263.50 | 6.1 | 6,446 | 0.09% |
|
2021/09/10 | 1.2 | 268.58 | 0 | 0.00 | 269.00 | 1.2 | 6,413 | 0.02% |
|
2021/09/09 | 0 | 0.00 | 1 | 270.00 | 269.50 | -1 | 6,507 | -0.02% |
|
2021/09/08 | 2 | 269.00 | 0 | 0.00 | 270.50 | 2 | 6,523 | 0.03% |
|
2021/09/06 | 0.1 | 273.00 | 1 | 273.50 | 273.50 | -0.9 | 6,572 | -0.01% |
|
2021/09/03 | 1.2 | 269.83 | 2 | 271.00 | 272.00 | -0.8 | 6,531 | -0.01% |
|
2021/09/02 | 6.1 | 267.54 | 0 | 0.00 | 268.50 | 6.1 | 6,505 | 0.09% |
|
2021/09/01 | 2.1 | 270.29 | 2 | 271.50 | 272.00 | 0.1 | 6,509 | 0.00% |
|
2021/08/31 | 9.2 | 268.24 | 1 | 268.00 | 270.50 | 8.2 | 6,447 | 0.13% |
|
2021/08/27 | 0.2 | 279.37 | 1 | 279.00 | 279.00 | -0.8 | 6,324 | -0.01% |
|
2021/08/26 | 0 | 0.00 | 2 | 277.75 | 276.50 | -2 | 6,330 | -0.03% |
|
2021/08/25 | 2 | 275.00 | 4 | 275.00 | 277.50 | -2 | 6,329 | -0.03% |
|
2021/08/24 | 1 | 270.00 | 0 | 0.00 | 268.00 | 1 | 6,301 | 0.02% |
|
2021/08/23 | 1 | 268.50 | 1 | 270.00 | 270.00 | 0 | 6,332 | 0.00% |
|
2021/08/20 | 4 | 267.88 | 1 | 269.00 | 263.00 | 3 | 6,313 | 0.05% |
|
2021/08/19 | 0 | 0.00 | 1 | 271.50 | 269.00 | -1 | 6,388 | -0.02% |
|
2021/08/17 | 3.6 | 266.58 | 0 | 0.00 | 262.00 | 3.6 | 6,120 | 0.06% |
|
2021/08/16 | 1 | 275.50 | 0 | 0.00 | 279.00 | 1 | 5,946 | 0.02% |
|
2021/08/13 | 1.1 | 273.05 | 7 | 272.00 | 274.00 | -5.9 | 5,988 | -0.10% |
|
2021/08/12 | 1.3 | 276.25 | 0 | 0.00 | 276.50 | 1.3 | 6,034 | 0.02% |
|
2021/08/11 | 1.1 | 278.00 | 0 | 0.00 | 280.00 | 1.1 | 6,028 | 0.02% |
|
2021/08/10 | 4 | 278.38 | 0 | 0.00 | 278.00 | 4 | 6,107 | 0.07% |
|
2021/08/09 | 3 | 280.17 | 2 | 280.50 | 281.50 | 1 | 6,164 | 0.02% |
|
2021/08/06 | 3.2 | 286.03 | 0 | 0.00 | 285.00 | 3.2 | 6,230 | 0.05% |
|
2021/08/05 | 3 | 286.83 | 0 | 0.00 | 287.00 | 3 | 6,349 | 0.05% |
|
2021/08/04 | 1 | 288.50 | 1 | 287.50 | 286.50 | 0 | 6,560 | 0.00% |
|
2021/08/03 | 5 | 286.00 | 1 | 287.00 | 287.50 | 4 | 6,696 | 0.06% |
|
2021/08/02 | 1 | 285.00 | 0 | 0.00 | 287.00 | 1 | 6,630 | 0.02% |
|
2021/07/30 | 6.2 | 287.23 | 0 | 0.00 | 287.00 | 6.2 | 6,670 | 0.09% |
|
2021/07/29 | 1 | 290.56 | 2 | 291.75 | 291.50 | -1 | 6,744 | -0.01% |
|
2021/07/28 | 2.1 | 291.29 | 0 | 0.00 | 292.00 | 2.1 | 6,843 | 0.03% |
|
2021/07/27 | 12 | 294.79 | 1 | 292.00 | 292.00 | 11 | 6,954 | 0.16% |
|
2021/07/26 | 1.4 | 300.14 | 0 | 0.00 | 299.00 | 1.4 | 7,031 | 0.02% |
|
2021/07/23 | 1.1 | 306.38 | 1.1 | 306.48 | 304.00 | 0 | 7,221 | 0.00% |
|
2021/07/22 | 4.1 | 304.85 | 2.1 | 306.82 | 303.00 | 2 | 7,307 | 0.03% |
|
2021/07/21 | 0 | 301.50 | 6.1 | 305.49 | 306.00 | -6 | 7,336 | -0.08% |
|
2021/07/20 | 3.3 | 301.50 | 2 | 300.00 | 300.00 | 1.3 | 7,312 | 0.02% |
|
2021/07/19 | 8.2 | 306.74 | 1.1 | 307.98 | 308.00 | 7.1 | 7,352 | 0.10% |
|
2021/07/16 | 0 | 0.00 | 8 | 317.13 | 319.50 | -8 | 7,368 | -0.11% |
|
2021/07/15 | 11 | 324.45 | 5 | 322.20 | 320.50 | 6 | 7,429 | 0.08% |
|
2021/07/14 | 4 | 317.38 | 15.3 | 321.10 | 323.00 | -11.3 | 7,510 | -0.15% |
|
2021/07/13 | 2 | 304.25 | 3.6 | 306.07 | 307.00 | -1.6 | 7,306 | -0.02% |
|
2021/07/12 | 0.1 | 298.00 | 1 | 298.94 | 299.50 | -1 | 7,147 | -0.01% |
|
2021/07/09 | 3.1 | 295.16 | 1 | 295.00 | 295.00 | 2.1 | 7,204 | 0.03% |
|
2021/07/07 | 0.1 | 301.50 | 0.1 | 302.00 | 303.50 | 0 | 7,260 | 0.00% |
|
2021/07/06 | 2.1 | 303.23 | 0 | 0.00 | 303.50 | 2.1 | 7,341 | 0.03% |
|
2021/07/05 | 2.2 | 302.02 | 1.1 | 303.86 | 304.00 | 1.1 | 7,396 | 0.01% |
|
2021/07/02 | 2.1 | 299.24 | 0 | 0.00 | 299.00 | 2.1 | 7,426 | 0.03% |
|
2021/07/01 | 2 | 300.00 | 0 | 0.00 | 297.50 | 2 | 7,406 | 0.03% |
|
2021/06/30 | 2 | 301.75 | 1.1 | 301.41 | 303.00 | 0.9 | 7,452 | 0.01% |
|
2021/06/29 | 0 | 0.00 | 1 | 300.00 | 299.50 | -1 | 7,513 | -0.01% |
|
2021/06/28 | 0 | 0.00 | 1.1 | 297.44 | 297.00 | -1.1 | 7,553 | -0.02% |
|
2021/06/25 | 2 | 292.75 | 5 | 297.00 | 295.00 | -3 | 7,636 | -0.04% |
|
2021/06/24 | 1.3 | 290.31 | 0 | 0.00 | 290.00 | 1.3 | 7,589 | 0.02% |
|
2021/06/23 | 0 | 0.00 | 1 | 295.00 | 296.00 | -1 | 7,550 | -0.01% |
|
2021/06/22 | 1 | 296.00 | 0 | 0.00 | 296.00 | 1 | 7,564 | 0.01% |
|
2021/06/21 | 0.7 | 295.50 | 5 | 294.10 | 294.00 | -4.3 | 7,547 | -0.06% |
|
2021/06/18 | 0 | 0.00 | 1.2 | 302.23 | 299.50 | -1.2 | 7,535 | -0.02% |
|
2021/06/16 | 0 | 0.00 | 0.1 | 302.50 | 303.00 | -0.1 | 7,548 | 0.00% |
|
2021/06/15 | 1 | 302.00 | 1.7 | 303.31 | 302.00 | -0.7 | 7,627 | -0.01% |
|
2021/06/11 | 0 | 0.00 | 1.3 | 297.04 | 296.50 | -1.3 | 7,614 | -0.02% |
|
2021/06/09 | 0 | 0.00 | 0.1 | 297.00 | 295.00 | -0.1 | 7,788 | 0.00% |
|
2021/06/08 | 1 | 296.00 | 0 | 0.00 | 297.50 | 1 | 7,882 | 0.01% |
|
2021/06/07 | 0 | 0.00 | 1 | 296.50 | 297.00 | -1 | 8,083 | -0.01% |
|
2021/06/04 | 0 | 0.00 | 1.5 | 295.97 | 297.00 | -1.5 | 8,210 | -0.02% |
|
2021/06/03 | 0 | 0.00 | 0 | 296.00 | 297.00 | 0 | 8,421 | 0.00% |
|
2021/06/02 | 0 | 0.00 | 1.1 | 297.41 | 298.50 | -1.1 | 8,510 | -0.01% |
|
2021/06/01 | 0 | 0.00 | 1.3 | 295.62 | 297.00 | -1.3 | 8,612 | -0.02% |
|
2021/05/31 | 1 | 292.50 | 4.2 | 294.83 | 296.00 | -3.2 | 8,755 | -0.04% |
|
2021/05/28 | 5 | 290.90 | 2.3 | 292.57 | 291.50 | 2.7 | 8,813 | 0.03% |
|
2021/05/27 | 2.1 | 285.31 | 2 | 290.75 | 293.50 | 0.1 | 8,955 | 0.00% |
|
2021/05/26 | 2 | 290.50 | 6.1 | 290.49 | 290.00 | -4.1 | 9,116 | -0.04% |
|
2021/05/25 | 1 | 287.00 | 7 | 288.64 | 290.00 | -6 | 9,278 | -0.06% |
|
2021/05/24 | 5 | 283.70 | 0.1 | 284.50 | 285.00 | 4.9 | 9,379 | 0.05% |
|
2021/05/21 | 2 | 288.50 | 11.2 | 287.42 | 289.00 | -9.2 | 9,496 | -0.10% |
|
2021/05/20 | 1.1 | 276.55 | 4.5 | 279.17 | 281.00 | -3.4 | 9,525 | -0.04% |
|
2021/05/19 | 6 | 273.58 | 0 | 0.00 | 273.50 | 6 | 9,565 | 0.06% |
|
2021/05/18 | 1 | 268.00 | 2 | 275.50 | 274.50 | -1 | 9,817 | -0.01% |
|
2021/05/17 | 0 | 0.00 | 6.4 | 265.83 | 266.50 | -6.4 | 10,280 | -0.06% |
|
2021/05/14 | 0.2 | 268.67 | 0 | 268.00 | 266.50 | 0.1 | 10,532 | 0.00% |
|
2021/05/13 | 1.1 | 268.40 | 1 | 260.00 | 264.50 | 0.1 | 10,530 | 0.00% |
|
2021/05/12 | 5.2 | 261.59 | 8 | 256.06 | 265.00 | -2.8 | 10,497 | -0.03% |
|
2021/05/11 | 6 | 274.15 | 2 | 271.00 | 271.00 | 4 | 10,427 | 0.04% |
|
2021/05/10 | 0.1 | 290.00 | 2 | 290.25 | 287.50 | -2 | 10,349 | -0.02% |
|
2021/05/07 | 2 | 285.50 | 1.1 | 292.77 | 293.50 | 0.9 | 10,556 | 0.01% |
|
2021/05/06 | 7 | 282.02 | 5 | 282.80 | 283.00 | 2 | 10,604 | 0.02% |
|
2021/05/05 | 3.2 | 288.31 | 2 | 284.00 | 283.50 | 1.2 | 10,605 | 0.01% |
|
2021/05/04 | 4.3 | 294.29 | 1 | 291.50 | 291.50 | 3.3 | 10,601 | 0.03% |
|
2021/05/03 | 0 | 0.00 | 2.3 | 306.11 | 306.50 | -2.3 | 10,520 | -0.02% |
|
2021/04/29 | 10.1 | 308.43 | 5.2 | 310.76 | 302.50 | 4.9 | 10,571 | 0.05% |
|
2021/04/28 | 2 | 304.75 | 5 | 304.20 | 305.50 | -3 | 10,525 | -0.03% |
|
2021/04/27 | 1 | 302.00 | 4 | 301.00 | 302.00 | -3 | 10,594 | -0.03% |
|
2021/04/26 | 0 | 300.00 | 2.6 | 298.20 | 298.00 | -2.6 | 10,649 | -0.02% |
|
2021/04/22 | 5.8 | 296.68 | 1.2 | 294.25 | 293.00 | 4.6 | 11,200 | 0.04% |
|
2021/04/21 | 2 | 304.00 | 2 | 302.25 | 301.00 | 0 | 11,269 | 0.00% |
|
2021/04/20 | 7.2 | 306.28 | 14.3 | 306.05 | 307.50 | -7.1 | 11,321 | -0.06% |
|
2021/04/19 | 0 | 0.00 | 31.1 | 297.46 | 298.00 | -31.1 | 11,243 | -0.28% |
|
2021/04/15 | 1.1 | 288.55 | 1.1 | 290.82 | 295.50 | 0 | 11,843 | 0.00% |
|
2021/04/14 | 3.1 | 290.39 | 4 | 291.00 | 291.50 | -0.9 | 12,150 | -0.01% |
|
2021/04/13 | 1.1 | 292.77 | 2.2 | 295.41 | 292.00 | -1.1 | 12,554 | -0.01% |
|
2021/04/12 | 2 | 293.25 | 2.1 | 296.36 | 291.00 | -0.1 | 12,759 | 0.00% |
|
2021/04/09 | 1 | 299.00 | 3 | 299.00 | 299.00 | -2 | 12,786 | -0.02% |
|
2021/04/08 | 3 | 299.33 | 0 | 298.50 | 297.00 | 3 | 12,809 | 0.02% |
|
2021/04/07 | 0.1 | 296.00 | 1.3 | 296.77 | 298.50 | -1.3 | 12,818 | -0.01% |
|
2021/04/06 | 6 | 298.92 | 10.1 | 299.29 | 298.00 | -4.1 | 12,773 | -0.03% |
|
2021/04/01 | 5 | 292.00 | 8 | 294.12 | 295.50 | -3 | 12,726 | -0.02% |
|
2021/03/31 | 6.1 | 290.25 | 1 | 289.50 | 288.00 | 5.1 | 12,593 | 0.04% |
|
2021/03/30 | 1 | 290.50 | 11.1 | 290.93 | 292.50 | -10.1 | 12,538 | -0.08% |
|
2021/03/29 | 0.1 | 288.00 | 0.2 | 287.50 | 288.00 | -0.1 | 12,459 | 0.00% |
|
2021/03/26 | 31 | 286.89 | 3 | 285.50 | 288.00 | 28 | 12,493 | 0.22% |
|
2021/03/25 | 2 | 283.50 | 2 | 282.25 | 284.00 | 0 | 12,538 | 0.00% |
|
2021/03/24 | 0.1 | 285.50 | 1.4 | 286.87 | 285.50 | -1.4 | 12,556 | -0.01% |
|
2021/03/23 | 1.1 | 287.96 | 0 | 0.00 | 288.00 | 1.1 | 12,582 | 0.01% |
|
2021/03/22 | 2 | 286.25 | 1.3 | 286.23 | 287.00 | 0.7 | 12,608 | 0.01% |
|
2021/03/19 | 7.3 | 283.91 | 3 | 285.50 | 283.00 | 4.2 | 12,739 | 0.03% |
|
2021/03/18 | 1.3 | 288.92 | 1.1 | 289.03 | 288.00 | 0.2 | 12,699 | 0.00% |
|
2021/03/17 | 0.2 | 283.00 | 1.1 | 284.00 | 284.00 | -0.8 | 12,670 | -0.01% |
|
2021/03/16 | 1 | 284.00 | 0 | 0.00 | 282.00 | 1 | 12,653 | 0.01% |
|
2021/03/15 | 2.3 | 278.43 | 0 | 0.00 | 277.50 | 2.3 | 12,623 | 0.02% |
|
2021/03/12 | 5.1 | 282.20 | 3 | 279.00 | 282.00 | 2.1 | 12,679 | 0.02% |
|
2021/03/11 | 6.2 | 275.84 | 19 | 275.53 | 281.50 | -12.8 | 12,777 | -0.10% |
|
2021/03/10 | 3.4 | 265.63 | 5 | 268.50 | 265.00 | -1.6 | 12,730 | -0.01% |
|
2021/03/09 | 7.7 | 262.19 | 3 | 262.67 | 263.50 | 4.7 | 12,665 | 0.04% |
|
2021/03/08 | 6.9 | 274.27 | 1 | 275.00 | 270.50 | 5.9 | 12,526 | 0.05% |
|
2021/03/05 | 10.6 | 275.81 | 2 | 276.75 | 275.00 | 8.6 | 12,528 | 0.07% |
|
2021/03/04 | 12.2 | 280.95 | 6 | 282.50 | 281.00 | 6.2 | 12,597 | 0.05% |
|
2021/03/03 | 6.4 | 287.71 | 1 | 285.00 | 289.00 | 5.4 | 12,531 | 0.04% |
|
2021/03/02 | 1.2 | 292.83 | 10 | 292.85 | 288.00 | -8.8 | 12,523 | -0.07% |
|
2021/02/26 | 10.9 | 284.91 | 1.1 | 284.57 | 280.50 | 9.9 | 12,443 | 0.08% |
|
2021/02/25 | 8.3 | 294.75 | 8 | 293.44 | 294.50 | 0.3 | 12,163 | 0.00% |
|
2021/02/24 | 2.2 | 296.18 | 1 | 298.00 | 294.00 | 1.2 | 12,077 | 0.01% |
|
2021/02/23 | 1 | 300.00 | 1 | 302.46 | 303.00 | 0 | 11,987 | 0.00% |
|
2021/02/22 | 1.1 | 305.23 | 1.1 | 303.16 | 301.00 | 0 | 11,955 | 0.00% |
|
2021/02/19 | 1.1 | 300.45 | 4.2 | 299.66 | 300.00 | -3.1 | 11,887 | -0.03% |
|
2021/02/18 | 8 | 307.38 | 4.2 | 307.87 | 306.00 | 3.8 | 11,834 | 0.03% |
|
2021/02/17 | 3.1 | 293.39 | 13.4 | 295.10 | 299.50 | -10.3 | 11,619 | -0.09% |
|
2021/02/05 | 10.4 | 279.84 | 2.1 | 284.21 | 280.50 | 8.3 | 11,080 | 0.07% |
|
2021/02/04 | 1.1 | 285.50 | 2.1 | 284.64 | 287.00 | -1 | 10,881 | -0.01% |
|
2021/02/03 | 9.2 | 286.20 | 3.1 | 286.03 | 284.00 | 6.1 | 10,819 | 0.06% |
|
2021/02/02 | 8 | 288.00 | 2 | 289.01 | 286.00 | 6 | 10,738 | 0.06% |
|
2021/02/01 | 6 | 283.58 | 2 | 281.00 | 285.00 | 4 | 10,605 | 0.04% |
|
2021/01/29 | 3.6 | 290.71 | 5 | 291.01 | 282.50 | -1.4 | 10,611 | -0.01% |
|
2021/01/28 | 1.6 | 289.65 | 3 | 286.32 | 287.50 | -1.4 | 10,465 | -0.01% |
|
2021/01/27 | 5.2 | 287.60 | 3 | 288.00 | 287.50 | 2.2 | 10,350 | 0.02% |
|
2021/01/26 | 25.2 | 294.43 | 27 | 288.83 | 289.00 | -1.8 | 10,236 | -0.02% |
|
2021/01/25 | 10 | 293.60 | 8 | 294.50 | 295.50 | 2 | 10,157 | 0.02% |
|
2021/01/22 | 3.2 | 291.95 | 7 | 293.07 | 291.00 | -3.8 | 10,248 | -0.04% |
|
2021/01/21 | 4 | 296.63 | 5.1 | 296.81 | 299.00 | -1 | 10,109 | -0.01% |
|
2021/01/20 | 9.1 | 295.22 | 11 | 293.45 | 294.50 | -1.9 | 10,044 | -0.02% |
|
2021/01/19 | 6.2 | 295.51 | 1 | 297.00 | 294.00 | 5.2 | 9,992 | 0.05% |
|
2021/01/18 | 5.2 | 287.14 | 4 | 287.15 | 289.50 | 1.1 | 9,867 | 0.01% |
|
2021/01/15 | 16.8 | 303.58 | 8 | 303.06 | 299.50 | 8.7 | 9,503 | 0.09% |
|
2021/01/14 | 10.4 | 305.77 | 10 | 308.20 | 306.00 | 0.4 | 9,217 | 0.00% |
|
2021/01/13 | 41.5 | 312.45 | 36 | 311.67 | 312.50 | 5.5 | 8,987 | 0.06% |
|
2021/01/12 | 29.2 | 317.37 | 26 | 317.38 | 314.00 | 3.2 | 8,809 | 0.04% |
|
2021/01/11 | 42.2 | 307.10 | 39 | 307.12 | 313.00 | 3.2 | 8,579 | 0.04% |
|
2021/01/08 | 59.4 | 316.40 | 54 | 313.46 | 310.00 | 5.4 | 8,383 | 0.06% |
|
2021/01/07 | 40 | 303.64 | 58 | 308.35 | 316.00 | -18 | 7,990 | -0.23% |
|
2021/01/06 | 17.1 | 291.11 | 4 | 291.13 | 298.00 | 13.1 | 7,644 | 0.17% |
|
2021/01/05 | 35 | 275.03 | 19.3 | 276.52 | 276.50 | 15.7 | 7,261 | 0.22% |
|
2021/01/04 | 2 | 266.25 | 5 | 268.50 | 265.00 | -3 | 7,118 | -0.04% |
|
2020/12/31 | 2 | 261.25 | 5 | 263.50 | 263.00 | -3 | 7,043 | -0.04% |
|
2020/12/30 | 1.5 | 257.50 | 5 | 259.20 | 260.00 | -3.5 | 7,019 | -0.05% |
|
2020/12/29 | 2 | 253.25 | 1 | 253.50 | 255.50 | 1 | 7,001 | 0.01% |
|
2020/12/28 | 0.5 | 254.00 | 1 | 254.50 | 254.50 | -0.5 | 7,092 | -0.01% |
|
2020/12/23 | 1 | 246.00 | 0 | 0.00 | 248.00 | 1 | 7,158 | 0.01% |
|
2020/12/22 | 8.1 | 249.82 | 0 | 0.00 | 247.00 | 8.1 | 7,235 | 0.11% |
|
2020/12/21 | 0 | 0.00 | 3 | 253.00 | 258.00 | -3 | 7,255 | -0.04% |
|
2020/12/18 | 1 | 244.50 | 1 | 248.00 | 248.00 | 0 | 7,213 | 0.00% |
|
2020/12/17 | 0 | 0.00 | 1 | 249.00 | 247.00 | -1 | 7,157 | -0.01% |
|
2020/12/15 | 3 | 243.50 | 0 | 0.00 | 245.50 | 3 | 7,097 | 0.04% |
|
2020/12/14 | 1 | 245.52 | 1 | 246.00 | 246.00 | 0 | 6,941 | 0.00% |
|
2020/12/11 | 0 | 0.00 | 1 | 250.50 | 250.50 | -1 | 6,871 | -0.01% |
|
2020/12/10 | 6 | 248.25 | 2 | 247.50 | 248.00 | 4 | 6,838 | 0.06% |
|
2020/12/09 | 2.5 | 251.50 | 2.5 | 251.30 | 251.00 | 0 | 6,814 | 0.00% |
|
2020/12/08 | 4 | 247.25 | 0 | 0.00 | 249.00 | 4 | 6,771 | 0.06% |
|
2020/12/07 | 46.5 | 251.32 | 35.1 | 255.53 | 250.00 | 11.4 | 6,635 | 0.17% |
|
2020/12/04 | 0 | 0.00 | 4 | 245.13 | 247.00 | -4 | 6,466 | -0.06% |
|
2020/12/03 | 6 | 235.83 | 5 | 235.50 | 237.00 | 1 | 6,338 | 0.02% |
|
2020/12/02 | 0.1 | 232.50 | 2 | 231.50 | 232.00 | -2 | 6,322 | -0.03% |
|
2020/11/30 | 31 | 224.10 | 4 | 226.49 | 224.50 | 27 | 6,277 | 0.43% |
|
2020/11/27 | 1 | 220.00 | 0 | 0.00 | 220.00 | 1 | 6,122 | 0.02% |
|
2020/11/26 | 0 | 0.00 | 11 | 215.55 | 216.00 | -11 | 6,102 | -0.18% |
|
2020/11/25 | 0 | 209.00 | 0 | 0.00 | 207.50 | 0 | 6,072 | 0.00% |
|
2020/11/24 | 2 | 208.25 | 1 | 210.00 | 209.50 | 1 | 6,033 | 0.02% |
|
2020/11/20 | 0 | 0.00 | 1 | 206.50 | 209.00 | -1 | 5,974 | -0.02% |
|
2020/11/19 | 0 | 0.00 | 2 | 207.50 | 208.00 | -2 | 5,955 | -0.03% |
|
2020/11/18 | 2 | 202.50 | 3 | 203.00 | 203.00 | -1 | 5,913 | -0.02% |
|
2020/11/17 | 0 | 0.00 | 4 | 204.50 | 205.50 | -4 | 6,011 | -0.07% |
|
2020/11/16 | 1 | 200.50 | 1 | 202.00 | 202.00 | 0 | 6,079 | 0.00% |
|
2020/11/13 | 3 | 199.00 | 3 | 198.33 | 200.50 | 0 | 6,028 | 0.00% |
|
2020/11/12 | 2 | 199.50 | 1 | 201.50 | 202.00 | 1 | 6,023 | 0.02% |
|
2020/11/10 | 3 | 192.83 | 2 | 192.50 | 193.00 | 1 | 5,866 | 0.02% |
|
2020/11/06 | 0 | 0.00 | 2 | 195.00 | 194.50 | -2 | 6,009 | -0.03% |
|
2020/11/05 | 3 | 188.50 | 1 | 192.00 | 189.50 | 2 | 5,996 | 0.03% |
|
2020/11/03 | 0 | 0.00 | 1 | 187.50 | 188.00 | -1 | 6,046 | -0.02% |
|
2020/11/02 | 4 | 185.25 | 3 | 186.17 | 188.00 | 1 | 6,107 | 0.02% |
|
2020/10/30 | 5 | 190.10 | 1 | 190.00 | 190.00 | 4 | 6,184 | 0.06% |
|
2020/10/28 | 1 | 200.00 | 1 | 204.00 | 200.50 | 0 | 6,284 | 0.00% |
|
2020/10/27 | 0 | 0.00 | 1 | 202.00 | 203.00 | -1 | 6,435 | -0.02% |
|
2020/10/19 | 0 | 0.00 | 2 | 196.00 | 196.50 | -2 | 7,184 | -0.03% |
|
2020/10/14 | 1 | 194.00 | 0 | 0.00 | 194.00 | 1 | 7,457 | 0.01% |
|
2020/10/12 | 0 | 0.00 | 5 | 195.30 | 196.00 | -5 | 7,604 | -0.07% |
|
2020/10/07 | 1 | 189.50 | 0 | 0.00 | 191.00 | 1 | 7,607 | 0.01% |
|
2020/10/05 | 1 | 189.00 | 7 | 190.50 | 189.50 | -6 | 7,735 | -0.08% |
|
2020/09/30 | 0 | 0.00 | 1 | 189.50 | 189.00 | -1 | 7,780 | -0.01% |
|
2020/09/29 | 0 | 0.00 | 2 | 186.50 | 185.00 | -2 | 7,853 | -0.03% |
|
2020/09/28 | 0 | 0.00 | 2 | 182.50 | 182.50 | -2 | 7,926 | -0.03% |
|
2020/09/25 | 4 | 178.13 | 1 | 176.50 | 176.50 | 3 | 8,133 | 0.04% |
|
2020/09/24 | 3 | 181.83 | 0 | 0.00 | 183.00 | 3 | 8,207 | 0.04% |
|
2020/09/23 | 1 | 184.00 | 0 | 0.00 | 185.00 | 1 | 8,252 | 0.01% |
|
2020/09/18 | 0 | 0.00 | 1 | 189.50 | 191.00 | -1 | 8,586 | -0.01% |
|
2020/09/16 | 0 | 0.00 | 2 | 190.75 | 191.00 | -2 | 8,829 | -0.02% |
|
2020/09/11 | 1 | 185.00 | 2 | 187.00 | 187.50 | -1 | 9,408 | -0.01% |
|
2020/09/10 | 0 | 0.00 | 1 | 185.50 | 185.50 | -1 | 9,502 | -0.01% |
|
2020/09/07 | 5 | 181.90 | 1 | 182.00 | 182.00 | 4 | 9,760 | 0.04% |
|
2020/09/04 | 7 | 185.86 | 0 | 0.00 | 186.00 | 7 | 9,838 | 0.07% |
|
2020/09/03 | 0 | 0.00 | 1 | 191.00 | 191.50 | -1 | 9,881 | -0.01% |
|
2020/09/02 | 1 | 189.50 | 1 | 191.00 | 189.50 | 0 | 10,189 | 0.00% |
|
2020/08/31 | 5 | 189.90 | 0 | 0.00 | 189.00 | 5 | 10,210 | 0.05% |
|
2020/08/27 | 1 | 192.50 | 1 | 196.50 | 193.50 | 0 | 10,476 | 0.00% |
|
2020/08/26 | 0 | 0.00 | 3 | 196.00 | 197.00 | -3 | 10,533 | -0.03% |
|
2020/08/25 | 0 | 0.00 | 1 | 198.50 | 195.50 | -1 | 10,654 | -0.01% |
|
2020/08/24 | 3 | 192.33 | 2 | 195.50 | 197.00 | 1 | 10,689 | 0.01% |
|
2020/08/20 | 3 | 190.83 | 1 | 195.50 | 190.50 | 2 | 10,526 | 0.02% |
|
2020/08/17 | 1 | 203.00 | 5 | 203.50 | 204.00 | -4 | 10,355 | -0.04% |
|
2020/08/12 | 1 | 194.00 | 1 | 199.50 | 198.50 | 0 | 10,322 | 0.00% |
|
2020/08/11 | 8 | 199.63 | 0 | 0.00 | 199.50 | 8 | 10,220 | 0.08% |
|
2020/08/06 | 1 | 205.00 | 1 | 201.50 | 204.50 | 0 | 10,203 | 0.00% |
|
2020/08/05 | 0.1 | 204.50 | 3 | 202.50 | 204.50 | -2.9 | 10,186 | -0.03% |
|
2020/08/04 | 2 | 205.00 | 1 | 207.00 | 207.50 | 1 | 10,090 | 0.01% |
|
2020/08/03 | 1 | 204.00 | 3 | 204.00 | 202.50 | -2 | 9,991 | -0.02% |
|
2020/07/31 | 3 | 201.83 | 8.1 | 200.74 | 200.00 | -5.1 | 9,801 | -0.05% |
|
2020/07/30 | 7 | 197.86 | 4 | 199.12 | 197.50 | 3 | 9,591 | 0.03% |
|
2020/07/29 | 0 | 0.00 | 9 | 192.61 | 191.00 | -9 | 9,357 | -0.10% |
|
2020/07/28 | 1 | 191.00 | 0 | 0.00 | 187.00 | 1 | 9,273 | 0.01% |
|
2020/07/27 | 0 | 0.00 | 5 | 187.00 | 188.50 | -5 | 9,361 | -0.05% |
|
2020/07/24 | 1 | 188.50 | 1 | 188.00 | 184.50 | 0 | 9,299 | 0.00% |
|
2020/07/23 | 0.1 | 190.00 | 1 | 190.00 | 190.00 | -0.9 | 9,220 | -0.01% |
|
2020/07/22 | 0 | 0.00 | 4 | 190.38 | 192.50 | -4 | 9,198 | -0.04% |
|
2020/07/21 | 6 | 186.50 | 0 | 0.00 | 185.50 | 6 | 9,011 | 0.07% |
|
2020/07/17 | 6 | 187.17 | 0 | 0.00 | 184.00 | 6 | 8,887 | 0.07% |
|
2020/07/16 | 1 | 182.50 | 0 | 0.00 | 185.00 | 1 | 8,791 | 0.01% |
|
2020/07/15 | 0 | 0.00 | 1 | 184.50 | 184.50 | -1 | 8,756 | -0.01% |
|
2020/07/14 | 0 | 0.00 | 15 | 184.30 | 185.00 | -15 | 8,739 | -0.17% |
|
2020/07/13 | 1 | 184.50 | 0 | 186.00 | 186.50 | 1 | 8,712 | 0.01% |
|
2020/07/10 | 0 | 0.00 | 5 | 182.60 | 183.50 | -5 | 8,784 | -0.06% |
|
2020/07/09 | 1 | 182.50 | 1 | 180.50 | 180.50 | 0 | 8,750 | 0.00% |
|
2020/07/08 | 2 | 179.00 | 1 | 180.00 | 179.50 | 1 | 8,643 | 0.01% |
|
2020/07/07 | 1 | 176.00 | 1.3 | 174.90 | 175.00 | -0.3 | 8,588 | 0.00% |
|
2020/07/06 | 2 | 178.25 | 8 | 175.63 | 176.50 | -6 | 8,511 | -0.07% |
|
2020/07/03 | 1 | 171.00 | 7 | 168.57 | 169.50 | -6 | 8,319 | -0.07% |
|
2020/07/02 | 2 | 165.25 | 2 | 164.50 | 165.50 | 0 | 8,224 | 0.00% |
|
2020/07/01 | 1 | 170.00 | 2 | 169.25 | 169.50 | -1 | 8,169 | -0.01% |
|
2020/06/30 | 3 | 167.83 | 0 | 0.00 | 167.50 | 3 | 8,096 | 0.04% |
|
2020/06/24 | 0 | 0.00 | 2 | 171.50 | 168.00 | -2 | 7,845 | -0.03% |
|
2020/06/23 | 4 | 169.50 | 6 | 169.00 | 170.00 | -2 | 7,789 | -0.03% |
|
2020/06/22 | 1 | 167.00 | 5 | 167.40 | 169.00 | -4 | 7,631 | -0.05% |
|
2020/06/19 | 5 | 166.50 | 9 | 165.83 | 166.50 | -4 | 7,541 | -0.05% |
|
2020/06/18 | 0 | 0.00 | 3 | 162.67 | 162.50 | -3 | 7,329 | -0.04% |
|
2020/06/17 | 0 | 0.00 | 1 | 158.50 | 159.00 | -1 | 7,188 | -0.01% |
|
2020/06/16 | 0 | 0.00 | 1 | 156.00 | 157.00 | -1 | 7,248 | -0.01% |
|
2020/06/15 | 2 | 154.00 | 0 | 0.00 | 153.00 | 2 | 7,265 | 0.03% |
|
2020/06/12 | 2 | 155.00 | 3 | 155.17 | 155.00 | -1 | 7,240 | -0.01% |
|
2020/06/11 | 11 | 157.82 | 0 | 0.00 | 156.50 | 11 | 7,220 | 0.15% |
|
2020/06/10 | 3 | 160.83 | 12 | 161.00 | 160.50 | -9 | 7,181 | -0.13% |
|
2020/06/09 | 3 | 159.33 | 9 | 158.67 | 159.00 | -6 | 7,355 | -0.08% |
|
2020/06/08 | 1 | 154.50 | 5 | 154.50 | 155.00 | -4 | 7,223 | -0.06% |
|
2020/06/05 | 1 | 154.00 | 14 | 153.57 | 153.50 | -13 | 7,217 | -0.18% |
|
2020/06/04 | 2 | 152.25 | 1 | 151.50 | 152.50 | 1 | 7,195 | 0.01% |
|
2020/06/03 | 0 | 0.00 | 3 | 149.33 | 151.50 | -3 | 7,156 | -0.04% |
|
2020/06/02 | 1 | 144.50 | 3 | 144.67 | 145.00 | -2 | 6,973 | -0.03% |
|
2020/06/01 | 1 | 144.00 | 6 | 142.42 | 144.00 | -5 | 6,888 | -0.07% |
|
2020/05/28 | 3 | 138.00 | 0 | 0.00 | 139.00 | 3 | 6,715 | 0.04% |
|
2020/05/27 | 2 | 140.50 | 0 | 0.00 | 141.00 | 2 | 6,761 | 0.03% |
|
2020/05/26 | 3 | 140.17 | 5 | 140.60 | 140.00 | -2 | 6,808 | -0.03% |
|
2020/05/22 | 3 | 138.67 | 0 | 0.00 | 138.00 | 3 | 6,852 | 0.04% |
|
2020/05/21 | 2 | 141.00 | 1 | 141.00 | 141.50 | 1 | 6,869 | 0.01% |
|
2020/05/20 | 1 | 141.00 | 0 | 0.00 | 141.00 | 1 | 6,857 | 0.01% |
|
2020/05/19 | 0 | 0.00 | 2 | 140.75 | 141.00 | -2 | 6,855 | -0.03% |
|
2020/05/18 | 1 | 137.50 | 0 | 0.00 | 137.00 | 1 | 6,816 | 0.01% |
|
2020/05/14 | 1 | 141.50 | 2 | 142.25 | 140.00 | -1 | 6,788 | -0.01% |
|
2020/05/13 | 1 | 140.50 | 4 | 140.25 | 140.50 | -3 | 6,751 | -0.04% |
|
2020/05/12 | 3 | 137.33 | 0 | 0.00 | 137.00 | 3 | 6,687 | 0.04% |
|
2020/05/11 | 1 | 140.00 | 1 | 141.00 | 140.00 | 0 | 6,679 | 0.00% |
|
2020/05/08 | 0 | 0.00 | 1 | 140.00 | 140.00 | -1 | 6,704 | -0.01% |
|
2020/05/07 | 1 | 138.00 | 0 | 0.00 | 139.00 | 1 | 6,695 | 0.01% |
|
2020/05/06 | 0 | 0.00 | 1 | 138.00 | 138.50 | -1 | 6,732 | -0.01% |
|
2020/05/05 | 0 | 0.00 | 2 | 139.00 | 139.00 | -2 | 6,692 | -0.03% |
|
2020/05/04 | 2 | 135.75 | 0 | 0.00 | 136.00 | 2 | 6,700 | 0.03% |
|
2020/04/30 | 0 | 0.00 | 9 | 140.56 | 140.00 | -9 | 6,627 | -0.14% |
|
2020/04/29 | 0 | 0.00 | 4 | 136.63 | 138.00 | -4 | 6,460 | -0.06% |
|
2020/04/28 | 1 | 135.00 | 1 | 135.00 | 135.00 | 0 | 6,480 | 0.00% |
|
2020/04/27 | 1 | 134.00 | 0 | 0.00 | 133.50 | 1 | 6,652 | 0.02% |
|
2020/04/24 | 0 | 0.00 | 3 | 130.83 | 131.00 | -3 | 6,727 | -0.04% |
|
2020/04/23 | 1 | 133.00 | 0 | 0.00 | 129.50 | 1 | 6,769 | 0.01% |
|
2020/04/20 | 2 | 131.50 | 0 | 0.00 | 131.00 | 2 | 6,824 | 0.03% |
|
2020/04/17 | 6 | 136.00 | 2 | 136.50 | 134.50 | 4 | 6,786 | 0.06% |
|
2020/04/16 | 2 | 134.25 | 2 | 134.25 | 134.00 | 0 | 6,778 | 0.00% |
|
2020/04/15 | 1 | 137.50 | 1 | 137.00 | 136.50 | 0 | 6,857 | 0.00% |
|
2020/04/14 | 0 | 0.00 | 2 | 130.50 | 132.00 | -2 | 6,752 | -0.03% |
|
2020/04/13 | 2 | 126.00 | 0 | 0.00 | 125.00 | 2 | 6,728 | 0.03% |
|
2020/04/10 | 0 | 0.00 | 12 | 128.50 | 128.00 | -12 | 6,762 | -0.18% |
|
2020/04/09 | 2 | 124.00 | 1 | 125.00 | 125.00 | 1 | 6,768 | 0.01% |
|
2020/04/08 | 0 | 0.00 | 1 | 123.00 | 125.00 | -1 | 6,739 | -0.01% |
|
2020/04/07 | 0 | 0.00 | 2 | 121.50 | 121.00 | -2 | 6,709 | -0.03% |
|
2020/04/06 | 4 | 117.25 | 0 | 0.00 | 119.00 | 4 | 6,804 | 0.06% |
|
2020/03/31 | 0 | 0.00 | 2 | 120.25 | 120.50 | -2 | 6,725 | -0.03% |
|
2020/03/30 | 2 | 119.00 | 0 | 0.00 | 119.50 | 2 | 6,668 | 0.03% |
|
2020/03/27 | 10 | 119.00 | 1 | 120.00 | 118.00 | 9 | 6,654 | 0.14% |
|
2020/03/25 | 3 | 118.83 | 4 | 118.50 | 119.00 | -1 | 6,698 | -0.01% |
|
2020/03/24 | 1 | 115.00 | 0 | 0.00 | 115.00 | 1 | 6,667 | 0.01% |
|
2020/03/23 | 3 | 111.33 | 4 | 113.25 | 112.50 | -1 | 6,714 | -0.01% |
|
2020/03/20 | 3 | 113.17 | 1 | 116.50 | 117.50 | 2 | 6,693 | 0.03% |
|
2020/03/19 | 0 | 0.00 | 2.1 | 111.48 | 111.00 | -2.1 | 6,643 | -0.03% |
|
2020/03/17 | 0 | 0.00 | 1 | 116.00 | 115.50 | -1 | 6,554 | -0.02% |
|
2020/03/16 | 2 | 120.50 | 3 | 118.33 | 118.00 | -1 | 6,460 | -0.02% |
|
2020/03/13 | 2 | 112.00 | 2.2 | 120.18 | 120.00 | -0.2 | 6,356 | 0.00% |
|
2020/03/12 | 6 | 126.08 | 2 | 124.50 | 123.50 | 4 | 6,073 | 0.07% |
|
2020/03/11 | 1 | 134.00 | 1 | 133.50 | 133.00 | 0 | 5,867 | 0.00% |
|
2020/03/10 | 2 | 133.00 | 2 | 134.50 | 133.00 | 0 | 5,832 | 0.00% |
|
2020/03/06 | 2 | 138.75 | 0 | 0.00 | 138.50 | 2 | 5,654 | 0.04% |
|
2020/03/05 | 0 | 0.00 | 2 | 142.00 | 142.50 | -2 | 5,654 | -0.04% |
|
2020/03/03 | 2 | 138.50 | 1 | 140.00 | 138.00 | 1 | 5,843 | 0.02% |
|
2020/03/02 | 1 | 138.00 | 1 | 138.00 | 138.00 | 0 | 5,835 | 0.00% |
|
2020/02/25 | 1 | 141.00 | 1 | 140.50 | 141.00 | 0 | 5,806 | 0.00% |
|
2020/02/24 | 2 | 141.25 | 0 | 0.00 | 141.50 | 2 | 5,792 | 0.03% |
|
2020/02/20 | 0 | 0.00 | 4 | 144.50 | 144.00 | -4 | 5,860 | -0.07% |
|
2020/02/18 | 5 | 142.10 | 0 | 0.00 | 142.00 | 5 | 5,914 | 0.08% |
|
2020/02/14 | 0 | 0.00 | 1 | 145.50 | 146.50 | -1 | 5,939 | -0.02% |
|
2020/02/13 | 0 | 145.50 | 2 | 145.25 | 145.50 | -2 | 5,910 | -0.03% |
|
2020/02/12 | 1 | 142.50 | 0 | 0.00 | 144.00 | 1 | 5,916 | 0.02% |
|
2020/02/07 | 2 | 143.50 | 0 | 0.00 | 143.50 | 2 | 6,221 | 0.03% |
|
2020/02/06 | 0 | 0.00 | 1 | 146.50 | 147.00 | -1 | 6,445 | -0.02% |
|
2020/02/05 | 0 | 0.00 | 2 | 144.50 | 145.50 | -2 | 6,521 | -0.03% |
|
2020/02/04 | 1 | 141.50 | 0 | 0.00 | 142.50 | 1 | 6,507 | 0.02% |
|
2020/02/03 | 2 | 139.50 | 0 | 0.00 | 140.50 | 2 | 6,618 | 0.03% |
|
2020/01/31 | 0 | 0.00 | 3 | 144.50 | 143.00 | -3 | 6,656 | -0.05% |
|
2020/01/30 | 1 | 146.50 | 1 | 144.00 | 143.00 | 0 | 6,897 | 0.00% |
|
2020/01/16 | 1 | 150.50 | 0 | 0.00 | 151.00 | 1 | 6,757 | 0.01% |
|
2020/01/15 | 1 | 148.00 | 0 | 0.00 | 148.50 | 1 | 6,755 | 0.01% |
|
2020/01/10 | 1 | 150.00 | 0 | 0.00 | 151.00 | 1 | 6,891 | 0.01% |
|
2020/01/09 | 0 | 0.00 | 2 | 152.00 | 152.00 | -2 | 6,880 | -0.03% |
|
2020/01/08 | 0 | 0.00 | 1 | 148.00 | 148.00 | -1 | 6,866 | -0.01% |
|
2020/01/07 | 1 | 148.50 | 1 | 150.00 | 149.00 | 0 | 6,885 | 0.00% |
|
2020/01/03 | 0 | 0.00 | 0.2 | 151.50 | 151.50 | -0.2 | 7,172 | 0.00% |
|
2019/12/31 | 3 | 152.00 | 1 | 152.00 | 151.50 | 2 | 7,212 | 0.03% |
|
2019/12/30 | 10 | 150.15 | 6 | 151.42 | 152.00 | 4 | 7,322 | 0.05% |
|
2019/12/27 | 0 | 0.00 | 1 | 147.50 | 148.00 | -1 | 7,179 | -0.01% |
|
2019/12/20 | 1 | 146.50 | 0 | 0.00 | 146.50 | 1 | 8,017 | 0.01% |
|
2019/12/16 | 1 | 147.50 | 2 | 147.25 | 148.50 | -1 | 7,995 | -0.01% |
|
2019/12/13 | 0 | 0.00 | 4 | 144.50 | 145.50 | -4 | 7,920 | -0.05% |
|
2019/12/09 | 0 | 0.00 | 1 | 142.50 | 143.00 | -1 | 7,882 | -0.01% |
|
2019/12/05 | 0 | 0.00 | 1 | 141.00 | 140.50 | -1 | 7,745 | -0.01% |
|
2019/12/03 | 1 | 139.50 | 0 | 0.00 | 141.50 | 1 | 7,734 | 0.01% |
|
2019/12/02 | 1 | 140.00 | 0 | 0.00 | 140.50 | 1 | 7,742 | 0.01% |
|
2019/11/29 | 3 | 141.83 | 2 | 142.00 | 140.00 | 1 | 7,695 | 0.01% |
|
2019/11/28 | 1 | 141.00 | 4 | 141.38 | 142.00 | -3 | 7,588 | -0.04% |
|
2019/11/27 | 2 | 138.75 | 1 | 139.00 | 139.00 | 1 | 7,523 | 0.01% |
|
2019/11/26 | 1 | 140.00 | 3 | 139.67 | 138.50 | -2 | 7,516 | -0.03% |
|
2019/11/25 | 1 | 139.00 | 0 | 0.00 | 138.50 | 1 | 7,374 | 0.01% |
|
2019/11/22 | 0 | 0.00 | 1 | 137.50 | 138.50 | -1 | 7,445 | -0.01% |
|
2019/11/21 | 0 | 0.00 | 30 | 135.50 | 137.50 | -30 | 7,509 | -0.40% |
|
2019/11/20 | 2 | 137.50 | 0 | 0.00 | 137.00 | 2 | 7,488 | 0.03% |
|
2019/11/19 | 4 | 136.63 | 3 | 138.33 | 139.50 | 1 | 7,466 | 0.01% |
|
2019/11/18 | 0 | 136.50 | 1 | 135.50 | 136.50 | -1 | 7,375 | -0.01% |
|
2019/11/15 | 4 | 133.50 | 0 | 0.00 | 133.50 | 4 | 7,406 | 0.05% |
|
2019/11/13 | 12 | 136.79 | 0 | 0.00 | 135.50 | 12 | 7,322 | 0.16% |
|
2019/11/07 | 2 | 139.25 | 0 | 0.00 | 139.50 | 2 | 7,145 | 0.03% |
|
2019/11/06 | 24 | 140.38 | 2 | 144.00 | 140.50 | 22 | 6,929 | 0.32% |
|
2019/11/05 | 0 | 0.00 | 9 | 139.94 | 141.00 | -9 | 6,785 | -0.13% |
|
2019/11/04 | 0 | 0.00 | 5 | 134.50 | 134.50 | -5 | 6,596 | -0.08% |
|
2019/11/01 | 1.1 | 134.05 | 0 | 0.00 | 133.50 | 1.1 | 6,568 | 0.02% |
|
2019/10/31 | 0 | 0.00 | 1 | 136.50 | 134.00 | -1 | 6,637 | -0.02% |
|
2019/10/30 | 3 | 134.50 | 1 | 135.50 | 135.50 | 2 | 6,636 | 0.03% |
|
2019/10/29 | 12 | 135.00 | 0 | 0.00 | 134.00 | 12 | 6,593 | 0.18% |
|
2019/10/24 | 0 | 0.00 | 5 | 139.40 | 139.50 | -5 | 6,184 | -0.08% |
|
2019/10/23 | 1 | 137.00 | 2 | 137.50 | 137.50 | -1 | 6,128 | -0.02% |
|
2019/10/22 | 2 | 135.50 | 0 | 0.00 | 136.50 | 2 | 6,120 | 0.03% |
|
2019/10/18 | 0 | 0.00 | 2 | 136.25 | 136.50 | -2 | 5,989 | -0.03% |
|
2019/10/14 | 2 | 132.51 | 2 | 130.25 | 133.00 | 0 | 5,856 | 0.00% |
|
2019/10/09 | 4 | 128.00 | 0 | 0.00 | 127.00 | 4 | 5,664 | 0.07% |
|
2019/10/08 | 1 | 131.50 | 0 | 0.00 | 131.50 | 1 | 5,447 | 0.02% |
|
2019/10/07 | 0.1 | 134.00 | 1 | 134.00 | 133.50 | -0.9 | 5,436 | -0.02% |
|
2019/10/04 | 3 | 131.83 | 0 | 0.00 | 131.50 | 3 | 5,370 | 0.06% |
|
2019/10/01 | 0 | 0.00 | 5 | 131.50 | 134.00 | -5 | 5,106 | -0.10% |
|
2019/09/27 | 1 | 133.00 | 1 | 133.00 | 132.50 | 0 | 4,987 | 0.00% |
|
2019/09/26 | 4.2 | 134.52 | 1 | 135.00 | 134.00 | 3.2 | 4,848 | 0.07% |
|
2019/09/25 | 4 | 137.63 | 4 | 137.25 | 136.00 | 0 | 4,679 | 0.00% |
|
2019/09/24 | 5 | 143.30 | 1 | 144.00 | 143.00 | 4 | 4,409 | 0.09% |
|
2019/09/20 | 4 | 146.25 | 0 | 0.00 | 145.50 | 4 | 4,329 | 0.09% |
|
2019/09/16 | 0 | 0.00 | 1 | 147.00 | 147.00 | -1 | 4,436 | -0.02% |
|
2019/09/12 | 0 | 0.00 | 1 | 147.00 | 145.50 | -1 | 4,407 | -0.02% |
|
2019/09/11 | 2 | 145.00 | 0 | 0.00 | 146.00 | 2 | 4,530 | 0.04% |
|
2019/09/10 | 0 | 0.00 | 1 | 147.00 | 146.50 | -1 | 4,514 | -0.02% |
|
2019/08/30 | 0 | 0.00 | 1 | 146.50 | 146.50 | -1 | 4,674 | -0.02% |
|
2019/08/28 | 1 | 145.00 | 0 | 0.00 | 144.50 | 1 | 4,739 | 0.02% |
|
2019/08/26 | 1 | 145.50 | 0 | 0.00 | 145.00 | 1 | 4,872 | 0.02% |
|
2019/08/22 | 1 | 150.00 | 0 | 0.00 | 149.50 | 1 | 4,935 | 0.02% |
|
2019/08/20 | 0 | 0.00 | 2 | 149.50 | 152.00 | -2 | 5,325 | -0.04% |
|
2019/08/19 | 3 | 148.33 | 0 | 0.00 | 148.00 | 3 | 5,406 | 0.06% |
|
2019/08/16 | 2 | 146.50 | 1 | 146.00 | 146.50 | 1 | 5,531 | 0.02% |
|
2019/08/14 | 5 | 150.00 | 0 | 0.00 | 149.00 | 5 | 5,652 | 0.09% |
|
2019/08/07 | 0 | 0.00 | 1 | 150.00 | 149.50 | -1 | 5,834 | -0.02% |
|
2019/08/06 | 1 | 148.00 | 1 | 149.00 | 148.50 | 0 | 5,902 | 0.00% |
|
2019/08/05 | 1 | 149.50 | 0 | 0.00 | 148.50 | 1 | 5,832 | 0.02% |
|
2019/08/02 | 0 | 0.00 | 1 | 152.00 | 152.50 | -1 | 5,845 | -0.02% |
|
2019/08/01 | 0 | 0.00 | 8 | 154.56 | 153.00 | -8 | 5,810 | -0.14% |
|
2019/07/31 | 0 | 0.00 | 1 | 152.50 | 151.50 | -1 | 5,702 | -0.02% |
|
2019/07/23 | 0 | 0.00 | 1 | 149.50 | 149.50 | -1 | 5,877 | -0.02% |
|
2019/07/22 | 1 | 148.00 | 0 | 0.00 | 148.00 | 1 | 5,862 | 0.02% |
|
2019/07/19 | 1 | 148.00 | 0 | 0.00 | 148.00 | 1 | 5,882 | 0.02% |
|
2019/07/18 | 1 | 148.00 | 0 | 0.00 | 147.50 | 1 | 5,889 | 0.02% |
|
2019/07/17 | 5 | 150.50 | 0 | 0.00 | 150.00 | 5 | 5,804 | 0.09% |
|
2019/07/16 | 1 | 152.50 | 1 | 153.50 | 154.50 | 0 | 5,759 | 0.00% |
|
2019/07/11 | 1 | 153.50 | 1 | 152.50 | 152.00 | 0 | 5,683 | 0.00% |
|
2019/07/09 | 2 | 151.00 | 0 | 0.00 | 151.00 | 2 | 5,691 | 0.04% |
|
2019/07/08 | 2 | 153.50 | 0 | 0.00 | 154.00 | 2 | 5,758 | 0.03% |
|
2019/07/05 | 0 | 0.00 | 1.1 | 154.55 | 155.00 | -1.1 | 5,834 | -0.02% |
|
2019/07/02 | 1 | 155.00 | 1 | 155.50 | 155.00 | 0 | 6,103 | 0.00% |
|
2019/07/01 | 0 | 0.00 | 3 | 159.67 | 160.50 | -3 | 6,084 | -0.05% |
|
2019/06/28 | 0 | 0.00 | 1 | 157.00 | 157.50 | -1 | 6,021 | -0.02% |
|
2019/06/27 | 0 | 0.00 | 1 | 157.00 | 156.00 | -1 | 6,059 | -0.02% |
|
2019/06/26 | 1 | 153.50 | 0 | 0.00 | 153.00 | 1 | 6,104 | 0.02% |
|
2019/06/25 | 3 | 154.67 | 0 | 0.00 | 155.00 | 3 | 6,109 | 0.05% |
|
2019/06/24 | 1 | 158.00 | 0 | 0.00 | 158.50 | 1 | 6,069 | 0.02% |
|
2019/06/20 | 0 | 0.00 | 4 | 159.00 | 159.00 | -4 | 5,974 | -0.07% |
|
2019/06/19 | 0 | 0.00 | 2 | 157.50 | 158.00 | -2 | 6,030 | -0.03% |
|
2019/06/17 | 0 | 0.00 | 1 | 152.00 | 153.00 | -1 | 6,239 | -0.02% |
|
2019/06/14 | 2 | 148.00 | 0 | 0.00 | 148.00 | 2 | 6,291 | 0.03% |
|
2019/06/13 | 0 | 0.00 | 1 | 150.50 | 150.50 | -1 | 6,326 | -0.02% |
|
2019/06/10 | 0 | 0.00 | 2 | 151.50 | 151.50 | -2 | 6,602 | -0.03% |
|
2019/06/06 | 0 | 0.00 | 1 | 147.50 | 148.00 | -1 | 6,907 | -0.01% |
|
2019/06/05 | 1 | 148.00 | 2 | 147.75 | 146.00 | -1 | 6,915 | -0.01% |
|
2019/06/04 | 3 | 149.50 | 0 | 0.00 | 149.50 | 3 | 6,928 | 0.04% |
|
2019/06/03 | 2 | 145.25 | 4 | 145.13 | 148.00 | -2 | 6,907 | -0.03% |
|
2019/05/30 | 4 | 143.13 | 1 | 142.50 | 142.50 | 3 | 6,859 | 0.04% |
|
2019/05/24 | 0 | 0.00 | 17 | 140.30 | 140.00 | -17 | 6,832 | -0.25% |
|
2019/05/22 | 1 | 142.00 | 0 | 0.00 | 140.50 | 1 | 6,709 | 0.01% |
|
2019/05/21 | 0 | 0.00 | 0 | 145.00 | 143.00 | 0 | 6,750 | 0.00% |
|
2019/05/20 | 1 | 144.00 | 0 | 0.00 | 145.00 | 1 | 6,728 | 0.01% |
|
2019/05/15 | 2 | 148.75 | 0 | 0.00 | 147.50 | 2 | 6,796 | 0.03% |
|
2019/05/14 | 7 | 148.79 | 5 | 147.00 | 149.00 | 2 | 6,880 | 0.03% |
|
2019/05/13 | 1 | 149.50 | 0 | 0.00 | 150.00 | 1 | 6,851 | 0.01% |
|
2019/05/10 | 2 | 150.26 | 2 | 150.00 | 150.50 | 0 | 6,939 | 0.00% |
|
2019/05/09 | 8 | 152.44 | 5 | 151.50 | 151.00 | 3 | 6,955 | 0.04% |
|
2019/05/08 | 1 | 155.50 | 0 | 0.00 | 155.50 | 1 | 6,990 | 0.01% |
|
2019/05/07 | 2 | 155.50 | 2 | 156.50 | 155.50 | 0 | 6,969 | 0.00% |
|
2019/05/06 | 4 | 155.13 | 6 | 153.08 | 153.50 | -2 | 7,030 | -0.03% |
|
2019/05/03 | 1 | 159.50 | 0 | 0.00 | 160.50 | 1 | 7,026 | 0.01% |
|
2019/05/02 | 1 | 160.00 | 1 | 159.50 | 159.50 | 0 | 7,058 | 0.00% |
|
2019/04/29 | 6 | 161.92 | 0 | 0.00 | 162.00 | 6 | 7,102 | 0.08% |
|
2019/04/26 | 2 | 161.00 | 1 | 161.00 | 161.00 | 1 | 7,221 | 0.01% |
|
2019/04/25 | 7 | 162.50 | 0 | 0.00 | 162.50 | 7 | 7,395 | 0.09% |
|
2019/04/24 | 6 | 159.92 | 0 | 0.00 | 160.00 | 6 | 7,468 | 0.08% |
|
2019/04/22 | 2 | 159.25 | 0 | 0.00 | 160.00 | 2 | 7,772 | 0.03% |
|
2019/04/19 | 2 | 159.50 | 0 | 0.00 | 159.00 | 2 | 7,897 | 0.03% |
|
2019/04/18 | 2 | 162.00 | 1.1 | 160.94 | 161.00 | 0.9 | 8,008 | 0.01% |
|
2019/04/17 | 1 | 163.00 | 1 | 162.00 | 162.00 | 0 | 8,229 | 0.00% |
|
2019/04/15 | 2 | 161.50 | 1 | 162.50 | 162.00 | 1 | 8,716 | 0.01% |
|
2019/04/12 | 2 | 162.50 | 5 | 163.00 | 163.00 | -3 | 8,829 | -0.03% |
|
2019/04/11 | 1 | 165.00 | 7 | 164.64 | 165.50 | -6 | 8,791 | -0.07% |
|
2019/04/10 | 0 | 165.00 | 1 | 166.00 | 166.00 | -1 | 8,729 | -0.01% |
|
2019/04/08 | 0 | 0.00 | 13 | 164.04 | 165.00 | -13 | 8,634 | -0.15% |
|
2019/04/03 | 7 | 160.50 | 4 | 160.00 | 160.00 | 3 | 8,495 | 0.04% |
|
2019/04/02 | 0 | 0.00 | 2 | 157.00 | 157.50 | -2 | 8,453 | -0.02% |
|
2019/04/01 | 6 | 156.58 | 0 | 0.00 | 156.00 | 6 | 8,408 | 0.07% |
|
2019/03/29 | 1 | 156.50 | 0 | 0.00 | 159.00 | 1 | 8,306 | 0.01% |
|
2019/03/28 | 0 | 0.00 | 2 | 160.50 | 161.50 | -2 | 8,347 | -0.02% |
|
2019/03/27 | 5 | 160.60 | 3 | 162.50 | 162.50 | 2 | 8,437 | 0.02% |
|
2019/03/26 | 0 | 161.00 | 3 | 161.17 | 162.00 | -3 | 8,422 | -0.04% |
|
2019/03/25 | 3 | 155.67 | 0 | 0.00 | 156.00 | 3 | 8,371 | 0.04% |
|
2019/03/22 | 0 | 160.50 | 1 | 161.00 | 161.50 | -1 | 8,319 | -0.01% |
|
2019/03/21 | 0 | 160.00 | 5 | 158.30 | 160.50 | -5 | 8,304 | -0.06% |
|
2019/03/20 | 0 | 155.00 | 1 | 156.50 | 155.50 | -1 | 8,223 | -0.01% |
|
2019/03/19 | 0 | 154.00 | 12 | 152.88 | 154.50 | -12 | 8,133 | -0.15% |
|
2019/03/18 | 0 | 151.50 | 1 | 151.00 | 151.50 | -1 | 8,092 | -0.01% |
|
2019/03/15 | 0 | 0.00 | 11 | 149.41 | 149.00 | -11 | 8,039 | -0.14% |
|
2019/03/13 | 10 | 147.00 | 8 | 147.50 | 148.00 | 2 | 7,944 | 0.03% |
|
2019/03/12 | 17 | 145.94 | 0 | 0.00 | 144.00 | 17 | 7,799 | 0.22% |
|
2019/03/08 | 4 | 150.50 | 0 | 0.00 | 150.50 | 4 | 7,599 | 0.05% |
|
2019/03/07 | 4 | 153.00 | 0 | 0.00 | 153.50 | 4 | 7,733 | 0.05% |
|
2019/03/04 | 0.1 | 157.00 | 8 | 156.69 | 157.00 | -7.9 | 7,920 | -0.10% |
|
2019/02/27 | 0 | 0.00 | 1 | 154.00 | 153.50 | -1 | 7,718 | -0.01% |
|
2019/02/25 | 0 | 0.00 | 1 | 154.50 | 154.00 | -1 | 7,714 | -0.01% |
|
2019/02/22 | 5 | 153.50 | 0 | 0.00 | 154.00 | 5 | 7,763 | 0.06% |
|
2019/02/21 | 0 | 0.00 | 2 | 155.50 | 155.00 | -2 | 7,759 | -0.03% |
|
2019/02/20 | 0 | 0.00 | 10 | 155.25 | 154.50 | -10 | 7,734 | -0.13% |
|
2019/02/19 | 6 | 152.17 | 1 | 153.50 | 152.50 | 5 | 7,654 | 0.07% |
|
2019/02/14 | 0 | 0.00 | 1 | 155.00 | 154.50 | -1 | 7,670 | -0.01% |
|
2019/02/13 | 0 | 0.00 | 0.1 | 153.00 | 153.50 | -0.1 | 7,584 | 0.00% |
|
2019/02/12 | 0.1 | 152.50 | 5 | 153.50 | 153.00 | -4.9 | 7,515 | -0.06% |
|
2019/02/11 | 0 | 0.00 | 1 | 151.50 | 151.50 | -1 | 7,536 | -0.01% |
|
2019/01/30 | 1 | 151.00 | 1 | 152.00 | 151.00 | 0 | 7,521 | 0.00% |
|
2019/01/29 | 12 | 148.33 | 4 | 149.00 | 149.00 | 8 | 7,570 | 0.11% |
|
2019/01/28 | 3 | 153.50 | 4 | 152.00 | 152.00 | -1 | 7,533 | -0.01% |
|
2019/01/25 | 0 | 0.00 | 2 | 153.50 | 154.00 | -2 | 7,685 | -0.03% |
|
2019/01/24 | 1 | 153.50 | 1 | 152.50 | 152.50 | 0 | 7,789 | 0.00% |
|
2019/01/22 | 0 | 0.00 | 3 | 151.17 | 151.50 | -3 | 8,212 | -0.04% |
|
2019/01/21 | 1 | 152.50 | 2 | 151.75 | 152.00 | -1 | 8,306 | -0.01% |
|
2019/01/18 | 3 | 150.17 | 0 | 0.00 | 150.50 | 3 | 8,328 | 0.04% |
|
2019/01/17 | 3 | 150.50 | 2 | 150.00 | 150.00 | 1 | 8,329 | 0.01% |
|
2019/01/16 | 0 | 0.00 | 1 | 150.50 | 149.50 | -1 | 8,293 | -0.01% |
|
2019/01/15 | 1 | 149.50 | 5 | 149.20 | 150.00 | -4 | 8,237 | -0.05% |
|
2019/01/14 | 0 | 0.00 | 2 | 141.00 | 142.00 | -2 | 8,030 | -0.02% |
|
2019/01/10 | 2 | 144.50 | 3 | 144.50 | 145.00 | -1 | 7,900 | -0.01% |
|
2019/01/09 | 3 | 143.67 | 7 | 144.00 | 144.50 | -4 | 7,862 | -0.05% |
|
2019/01/08 | 1 | 138.50 | 3 | 140.50 | 140.50 | -2 | 7,698 | -0.03% |
|
2019/01/07 | 6 | 135.83 | 23 | 136.52 | 138.00 | -17 | 7,555 | -0.22% |
|
2019/01/04 | 0 | 0.00 | 15 | 131.00 | 131.00 | -15 | 7,460 | -0.20% |
|
2019/01/03 | 0 | 0.00 | 8 | 129.81 | 130.00 | -8 | 7,520 | -0.11% |
|
2019/01/02 | 1 | 126.50 | 0 | 0.00 | 127.00 | 1 | 7,561 | 0.01% |
|
2018/12/28 | 0 | 0.00 | 2 | 128.50 | 129.50 | -2 | 7,724 | -0.03% |
|
2018/12/27 | 2 | 127.00 | 0 | 0.00 | 127.50 | 2 | 7,887 | 0.03% |
|
2018/12/25 | 0 | 0.00 | 1 | 127.00 | 127.00 | -1 | 8,121 | -0.01% |
|
2018/12/24 | 3 | 127.83 | 2 | 128.00 | 128.00 | 1 | 8,272 | 0.01% |
|
2018/12/22 | 1 | 126.50 | 0 | 0.00 | 128.50 | 1 | 8,506 | 0.01% |
|
2018/12/21 | 6 | 128.92 | 0 | 0.00 | 128.00 | 6 | 9,013 | 0.07% |
|
2018/12/20 | 0 | 0.00 | 1 | 132.50 | 133.00 | -1 | 9,149 | -0.01% |
|
2018/12/19 | 0 | 0.00 | 1 | 132.50 | 132.50 | -1 | 9,063 | -0.01% |
|
2018/12/17 | 2 | 131.50 | 2 | 131.00 | 131.00 | 0 | 9,118 | 0.00% |
|
2018/12/14 | 1 | 131.00 | 0 | 0.00 | 131.50 | 1 | 9,179 | 0.01% |
|
2018/12/13 | 4 | 131.50 | 1 | 131.00 | 131.00 | 3 | 9,134 | 0.03% |
|
2018/12/11 | 0 | 0.00 | 4 | 128.88 | 128.00 | -4 | 9,172 | -0.04% |
|
2018/12/07 | 2 | 127.50 | 1 | 127.50 | 127.50 | 1 | 9,297 | 0.01% |
|
2018/12/06 | 0 | 0.00 | 3 | 127.17 | 127.50 | -3 | 9,369 | -0.03% |
|
2018/12/05 | 1 | 128.50 | 0 | 0.00 | 129.00 | 1 | 9,360 | 0.01% |
|
2018/12/03 | 3 | 130.67 | 4 | 130.25 | 130.00 | -1 | 9,468 | -0.01% |
|
2018/11/30 | 4 | 127.50 | 1 | 129.00 | 130.00 | 3 | 9,397 | 0.03% |
|
2018/11/29 | 0 | 0.00 | 2 | 130.50 | 128.50 | -2 | 9,248 | -0.02% |
|
2018/11/28 | 1 | 128.50 | 8 | 128.31 | 128.00 | -7 | 9,158 | -0.08% |
|
2018/11/27 | 0 | 0.00 | 2 | 126.50 | 126.50 | -2 | 9,194 | -0.02% |
|
2018/11/26 | 0 | 0.00 | 1 | 122.00 | 122.00 | -1 | 9,369 | -0.01% |
|
2018/11/23 | 2 | 119.75 | 0 | 0.00 | 120.00 | 2 | 9,678 | 0.02% |
|
2018/11/22 | 3 | 122.83 | 0 | 0.00 | 121.00 | 3 | 10,201 | 0.03% |
|
2018/11/21 | 0 | 0.00 | 6 | 123.83 | 125.50 | -6 | 10,420 | -0.06% |
|
2018/11/20 | 3 | 125.67 | 0 | 0.00 | 125.50 | 3 | 10,316 | 0.03% |
|
2018/11/19 | 4 | 126.63 | 21 | 126.60 | 127.50 | -17 | 10,278 | -0.17% |
|
2018/11/16 | 2 | 128.00 | 5 | 128.50 | 128.50 | -3 | 10,284 | -0.03% |
|
2018/11/15 | 5 | 127.20 | 0 | 0.00 | 127.50 | 5 | 10,238 | 0.05% |
|
2018/11/14 | 1 | 129.00 | 2 | 130.00 | 130.00 | -1 | 10,159 | -0.01% |
|
2018/11/13 | 22 | 127.36 | 21 | 125.55 | 129.00 | 1 | 10,116 | 0.01% |
|
2018/11/12 | 1 | 129.50 | 3 | 129.17 | 128.50 | -2 | 10,074 | -0.02% |
|
2018/11/09 | 2.1 | 127.05 | 0 | 0.00 | 128.00 | 2.1 | 10,063 | 0.02% |
|
2018/11/08 | 0 | 0.00 | 3 | 130.33 | 130.00 | -3 | 10,040 | -0.03% |
|
2018/11/07 | 0 | 0.00 | 3 | 129.33 | 130.00 | -3 | 10,001 | -0.03% |
|
2018/11/02 | 1 | 127.50 | 0 | 0.00 | 129.00 | 1 | 9,831 | 0.01% |
|
2018/11/01 | 1 | 129.50 | 2 | 131.50 | 130.00 | -1 | 9,705 | -0.01% |
|
2018/10/31 | 3 | 129.50 | 6 | 128.92 | 130.00 | -3 | 9,490 | -0.03% |
|
2018/10/30 | 4 | 123.50 | 3 | 123.17 | 125.00 | 1 | 9,097 | 0.01% |
|
2018/10/29 | 12 | 119.50 | 0 | 0.00 | 119.50 | 12 | 8,878 | 0.14% |
|
2018/10/26 | 1 | 121.50 | 1 | 124.50 | 121.50 | 0 | 8,811 | 0.00% |
|
2018/10/25 | 1 | 121.50 | 2 | 122.50 | 121.50 | -1 | 8,785 | -0.01% |
|
2018/10/24 | 12 | 122.96 | 4 | 122.00 | 123.00 | 8 | 8,712 | 0.09% |
|
2018/10/23 | 3 | 121.50 | 5 | 120.20 | 120.00 | -2 | 8,660 | -0.02% |
|
2018/10/22 | 2 | 120.25 | 2 | 121.00 | 122.50 | 0 | 8,704 | 0.00% |
|
2018/10/19 | 0 | 0.00 | 2 | 118.75 | 118.50 | -2 | 8,672 | -0.02% |
|
2018/10/18 | 0 | 0.00 | 3 | 118.67 | 119.50 | -3 | 8,657 | -0.03% |
|
2018/10/17 | 0 | 0.00 | 5 | 120.00 | 117.00 | -5 | 8,641 | -0.06% |
|
2018/10/16 | 4 | 117.50 | 7 | 118.14 | 119.00 | -3 | 8,558 | -0.04% |
|
2018/10/15 | 5 | 117.40 | 1 | 116.50 | 117.00 | 4 | 8,498 | 0.05% |
|
2018/10/12 | 0 | 0.00 | 4 | 116.88 | 118.50 | -4 | 8,417 | -0.05% |
|
2018/10/11 | 1 | 111.00 | 5 | 112.20 | 111.50 | -4 | 8,264 | -0.05% |
|
2018/10/09 | 3 | 118.50 | 0 | 0.00 | 117.50 | 3 | 8,067 | 0.04% |
|
2018/10/08 | 12 | 114.71 | 10 | 115.00 | 114.50 | 2 | 8,002 | 0.02% |
|
2018/10/05 | 9 | 119.56 | 11 | 118.23 | 118.50 | -2 | 7,868 | -0.03% |
|
2018/10/04 | 1 | 122.50 | 1 | 122.50 | 123.50 | 0 | 7,750 | 0.00% |
|
2018/10/03 | 2 | 125.75 | 7 | 125.71 | 125.00 | -5 | 7,668 | -0.07% |
|
2018/10/02 | 1 | 128.00 | 1 | 127.50 | 128.00 | 0 | 7,578 | 0.00% |
|
2018/10/01 | 12 | 132.21 | 12 | 129.38 | 129.50 | 0 | 7,478 | 0.00% |
|
2018/09/28 | 4 | 130.75 | 11 | 130.23 | 131.00 | -7 | 7,307 | -0.10% |
|
2018/09/27 | 7 | 125.36 | 3 | 125.67 | 125.50 | 4 | 6,958 | 0.06% |
|
2018/09/25 | 1 | 120.00 | 0 | 0.00 | 120.00 | 1 | 6,701 | 0.01% |
|
2018/09/21 | 1 | 120.50 | 6 | 120.17 | 119.00 | -5 | 6,672 | -0.07% |
|
2018/09/20 | 0 | 0.00 | 4 | 121.00 | 120.00 | -4 | 6,626 | -0.06% |
|
2018/09/18 | 0 | 0.00 | 7 | 119.36 | 120.00 | -7 | 6,572 | -0.11% |
|
2018/09/17 | 0 | 0.00 | 5 | 120.00 | 120.00 | -5 | 6,529 | -0.08% |
|
2018/09/14 | 1 | 116.50 | 0 | 0.00 | 116.50 | 1 | 6,406 | 0.02% |
|
2018/09/13 | 1 | 117.00 | 0 | 0.00 | 116.00 | 1 | 6,389 | 0.02% |
|
2018/09/12 | 4 | 116.50 | 1 | 117.00 | 116.50 | 3 | 6,347 | 0.05% |
|
2018/09/10 | 2 | 117.50 | 1 | 119.00 | 119.50 | 1 | 6,288 | 0.02% |
|
2018/09/07 | 1 | 120.50 | 2 | 120.00 | 120.50 | -1 | 6,297 | -0.02% |
|
2018/09/06 | 0 | 0.00 | 2 | 120.75 | 121.50 | -2 | 6,211 | -0.03% |
|
2018/09/05 | 2 | 123.00 | 0 | 0.00 | 122.00 | 2 | 6,193 | 0.03% |
|
2018/09/04 | 1 | 122.50 | 5 | 124.20 | 124.00 | -4 | 6,157 | -0.06% |
|
2018/09/03 | 1 | 120.50 | 1 | 121.00 | 121.50 | 0 | 6,137 | 0.00% |
|
2018/08/31 | 10 | 122.50 | 6 | 122.50 | 123.00 | 4 | 6,083 | 0.07% |
|
2018/08/30 | 17 | 121.29 | 4 | 121.63 | 121.00 | 13 | 5,859 | 0.22% |
|
2018/08/29 | 8 | 117.44 | 12 | 116.54 | 118.50 | -4 | 5,525 | -0.07% |
|
2018/08/28 | 0 | 0.00 | 4.1 | 111.02 | 112.00 | -4.1 | 4,938 | -0.08% |
|
2018/08/24 | 2 | 104.50 | 0 | 0.00 | 104.50 | 2 | 4,706 | 0.04% |
|
2018/08/23 | 0 | 0.00 | 1 | 107.00 | 106.50 | -1 | 4,798 | -0.02% |
|
2018/08/22 | 1 | 105.00 | 1 | 105.50 | 106.00 | 0 | 4,803 | 0.00% |
|
2018/08/20 | 3 | 105.33 | 1 | 106.00 | 105.00 | 2 | 4,785 | 0.04% |
|
2018/08/17 | 2 | 105.50 | 0 | 0.00 | 105.00 | 2 | 4,808 | 0.04% |
|
2018/08/16 | 6 | 103.92 | 0 | 0.00 | 103.00 | 6 | 4,784 | 0.13% |
|
2018/08/15 | 6 | 105.58 | 0 | 0.00 | 105.50 | 6 | 4,796 | 0.13% |
|
2018/08/13 | 2 | 106.00 | 4 | 106.13 | 105.00 | -2 | 4,806 | -0.04% |
|
2018/08/10 | 1 | 107.50 | 1 | 107.00 | 106.00 | 0 | 4,780 | 0.00% |
|
2018/08/09 | 13 | 108.15 | 0 | 0.00 | 108.00 | 13 | 4,758 | 0.27% |
|
2018/08/08 | 0 | 0.00 | 6 | 108.58 | 109.50 | -6 | 4,738 | -0.13% |
|
2018/08/07 | 0 | 0.00 | 1 | 108.00 | 108.00 | -1 | 4,754 | -0.02% |
|
2018/08/06 | 0 | 0.00 | 1 | 107.50 | 107.00 | -1 | 4,773 | -0.02% |
|
2018/08/02 | 0 | 0.00 | 2 | 107.75 | 106.50 | -2 | 4,838 | -0.04% |
|
2018/08/01 | 2 | 106.75 | 0 | 0.00 | 107.50 | 2 | 4,820 | 0.04% |
|
2018/07/31 | 0 | 0.00 | 1 | 106.00 | 106.50 | -1 | 4,848 | -0.02% |
|
2018/07/27 | 6 | 107.25 | 2 | 108.25 | 108.00 | 4 | 4,951 | 0.08% |
|
2018/07/25 | 2 | 104.00 | 0 | 0.00 | 103.50 | 2 | 5,140 | 0.04% |
|
2018/07/24 | 0 | 0.00 | 1 | 103.50 | 104.50 | -1 | 5,268 | -0.02% |
|
2018/07/20 | 0 | 0.00 | 1 | 103.50 | 103.50 | -1 | 5,499 | -0.02% |
|
2018/07/18 | 0 | 0.00 | 4 | 104.63 | 105.00 | -4 | 5,671 | -0.07% |
|
2018/07/13 | 0 | 0.00 | 2 | 104.50 | 105.00 | -2 | 5,909 | -0.03% |
|
2018/07/09 | 0 | 0.00 | 2 | 100.50 | 102.00 | -2 | 6,078 | -0.03% |
|
2018/07/06 | 2 | 99.10 | 0 | 0.00 | 99.20 | 2 | 6,187 | 0.03% |
|
2018/07/05 | 3 | 99.40 | 1 | 98.40 | 98.90 | 2 | 6,144 | 0.03% |
|
2018/07/04 | 2 | 101.25 | 2 | 103.75 | 101.50 | 0 | 6,001 | 0.00% |
|
2018/07/03 | 3.1 | 104.52 | 0 | 0.00 | 104.00 | 3.1 | 5,982 | 0.05% |
|
2018/07/02 | 2 | 105.50 | 1 | 105.50 | 104.50 | 1 | 5,999 | 0.02% |
|
2018/06/29 | 15 | 107.97 | 0 | 0.00 | 109.50 | 15 | 5,980 | 0.25% |
|
2018/06/28 | 2 | 108.00 | 0 | 0.00 | 107.00 | 2 | 5,902 | 0.03% |
|
2018/06/27 | 2 | 107.75 | 0 | 0.00 | 107.50 | 2 | 5,882 | 0.03% |
|
2018/06/20 | 3 | 110.50 | 0 | 0.00 | 111.00 | 3 | 5,962 | 0.05% |
|
2018/06/19 | 1 | 111.50 | 1 | 111.00 | 110.50 | 0 | 6,028 | 0.00% |
|
2018/06/15 | 4 | 113.38 | 2 | 113.50 | 113.50 | 2 | 6,015 | 0.03% |
|
2018/06/14 | 6 | 114.83 | 0 | 0.00 | 114.00 | 6 | 6,025 | 0.10% |
|
2018/06/13 | 1 | 117.50 | 2 | 116.50 | 117.00 | -1 | 6,070 | -0.02% |
|
2018/06/12 | 3 | 116.33 | 0 | 0.00 | 115.00 | 3 | 6,134 | 0.05% |
|
2018/06/11 | 2 | 116.75 | 1 | 116.50 | 116.50 | 1 | 6,112 | 0.02% |
|
2018/06/08 | 1 | 113.00 | 0 | 0.00 | 113.50 | 1 | 6,015 | 0.02% |
|
2018/06/07 | 2 | 113.50 | 4 | 112.50 | 113.50 | -2 | 5,962 | -0.03% |
|
2018/05/29 | 0 | 0.00 | 3 | 113.50 | 114.50 | -3 | 6,049 | -0.05% |
|
2018/05/28 | 1 | 113.50 | 0 | 0.00 | 113.50 | 1 | 6,090 | 0.02% |
|
2018/05/25 | 1 | 114.50 | 0 | 0.00 | 115.00 | 1 | 6,139 | 0.02% |
|
2018/05/23 | 0 | 0.00 | 2 | 113.00 | 112.50 | -2 | 6,122 | -0.03% |
|
2018/05/22 | 0 | 0.00 | 3 | 115.00 | 114.50 | -3 | 6,103 | -0.05% |
|
2018/05/21 | 1 | 118.00 | 1 | 118.00 | 117.50 | 0 | 6,146 | 0.00% |
|
2018/05/16 | 1 | 115.00 | 1 | 115.50 | 115.50 | 0 | 6,090 | 0.00% |
|
2018/05/15 | 0.1 | 116.00 | 3 | 115.17 | 115.00 | -2.9 | 6,121 | -0.05% |
|
2018/05/14 | 3 | 115.17 | 11 | 115.50 | 115.50 | -8 | 6,168 | -0.13% |
|
2018/05/11 | 1 | 114.00 | 3 | 115.00 | 114.00 | -2 | 6,146 | -0.03% |
|
2018/05/10 | 2 | 115.00 | 0 | 0.00 | 115.00 | 2 | 6,092 | 0.03% |
|
2018/05/09 | 2 | 113.00 | 0 | 0.00 | 113.00 | 2 | 6,041 | 0.03% |
|
2018/05/08 | 2 | 114.00 | 4 | 114.38 | 114.50 | -2 | 6,026 | -0.03% |
|
2018/05/07 | 1 | 112.50 | 19 | 110.76 | 112.00 | -18 | 5,916 | -0.30% |
|
2018/05/04 | 8 | 105.44 | 0 | 0.00 | 107.00 | 8 | 5,781 | 0.14% |
|
2018/05/03 | 3 | 105.50 | 0 | 0.00 | 104.00 | 3 | 5,706 | 0.05% |
|
2018/05/02 | 10.1 | 108.01 | 1 | 109.00 | 108.00 | 9.1 | 5,589 | 0.16% |
|
2018/04/30 | 6 | 107.58 | 0 | 0.00 | 108.00 | 6 | 5,522 | 0.11% |
|
2018/04/27 | 2 | 110.00 | 0 | 0.00 | 110.00 | 2 | 5,526 | 0.04% |
|
2018/04/26 | 4 | 109.25 | 0 | 0.00 | 110.00 | 4 | 5,608 | 0.07% |
|
2018/04/24 | 1.1 | 110.64 | 0 | 0.00 | 111.50 | 1.1 | 5,640 | 0.02% |
|
2018/04/23 | 2.1 | 115.71 | 1 | 114.00 | 114.50 | 1.1 | 5,572 | 0.02% |
|
2018/04/20 | 1 | 119.00 | 1 | 118.50 | 119.00 | 0 | 5,540 | 0.00% |
|
2018/04/19 | 2 | 119.50 | 0 | 0.00 | 120.00 | 2 | 5,458 | 0.04% |
|
2018/04/18 | 10 | 120.00 | 0 | 0.00 | 120.00 | 10 | 5,417 | 0.18% |
|
2018/04/17 | 2 | 120.00 | 2 | 119.50 | 120.00 | 0 | 5,419 | 0.00% |
|
2018/04/13 | 2 | 121.75 | 0 | 0.00 | 120.50 | 2 | 5,338 | 0.04% |
|
2018/04/12 | 4.1 | 124.37 | 0 | 0.00 | 123.50 | 4.1 | 5,212 | 0.08% |
|
2018/04/11 | 10 | 127.00 | 0 | 0.00 | 126.50 | 10 | 5,060 | 0.20% |
|
2018/04/10 | 2 | 127.50 | 1 | 128.00 | 127.50 | 1 | 5,064 | 0.02% |
|
2018/04/09 | 0.1 | 128.50 | 0 | 0.00 | 127.50 | 0.1 | 5,109 | 0.00% |
|
2018/04/03 | 2 | 128.25 | 13 | 128.92 | 128.00 | -11 | 5,119 | -0.21% |
|
2018/04/02 | 0 | 0.00 | 3 | 130.67 | 130.00 | -3 | 5,126 | -0.06% |
|
2018/03/28 | 3 | 129.00 | 10 | 128.50 | 128.50 | -7 | 5,137 | -0.14% |
|
2018/03/27 | 1 | 130.00 | 1 | 129.50 | 131.50 | 0 | 5,139 | 0.00% |
|
2018/03/26 | 10 | 126.55 | 1 | 127.00 | 127.00 | 9 | 5,070 | 0.18% |
|
2018/03/23 | 20 | 127.48 | 3 | 128.00 | 128.00 | 17 | 4,954 | 0.34% |
|
2018/03/22 | 8 | 132.31 | 2 | 130.50 | 130.00 | 6 | 4,823 | 0.12% |
|
2018/03/20 | 5 | 132.30 | 0 | 0.00 | 132.00 | 5 | 4,792 | 0.10% |
|
2018/03/19 | 2 | 134.50 | 1 | 136.00 | 134.50 | 1 | 4,704 | 0.02% |
|
2018/03/15 | 0 | 0.00 | 6 | 136.50 | 136.50 | -6 | 4,569 | -0.13% |
|
2018/03/13 | 1 | 136.00 | 42 | 136.51 | 137.00 | -41 | 4,595 | -0.89% |
|
2018/03/12 | 2.2 | 135.55 | 0 | 0.00 | 135.50 | 2.2 | 4,581 | 0.05% |
|
2018/03/09 | 4 | 135.13 | 1 | 135.00 | 135.50 | 3 | 4,492 | 0.07% |
|
2018/03/08 | 1 | 137.50 | 1 | 137.50 | 137.00 | 0 | 4,425 | 0.00% |
|
2018/03/07 | 3 | 137.00 | 1 | 137.00 | 137.00 | 2 | 4,389 | 0.05% |
|
2018/03/02 | 0 | 0.00 | 1 | 138.00 | 138.00 | -1 | 4,494 | -0.02% |
|
2018/03/01 | 0 | 0.00 | 3 | 139.83 | 139.50 | -3 | 4,601 | -0.07% |
|
2018/02/27 | 1 | 140.50 | 0 | 0.00 | 139.00 | 1 | 4,674 | 0.02% |
|
2018/02/22 | 1 | 137.00 | 0 | 0.00 | 137.50 | 1 | 4,908 | 0.02% |
|
2018/02/12 | 8 | 135.06 | 0 | 0.00 | 135.00 | 8 | 4,873 | 0.16% |
|
2018/02/09 | 0 | 0.00 | 3 | 133.50 | 134.50 | -3 | 4,935 | -0.06% |
|
2018/02/08 | 0 | 0.00 | 3 | 137.00 | 137.00 | -3 | 4,890 | -0.06% |
|
2018/02/07 | 4 | 138.00 | 0 | 0.00 | 137.00 | 4 | 4,959 | 0.08% |
|
2018/02/06 | 3 | 138.33 | 87 | 136.61 | 138.50 | -84 | 4,932 | -1.70% |
|
2018/02/05 | 3 | 144.17 | 0 | 0.00 | 145.00 | 3 | 4,842 | 0.06% |
|
2018/01/31 | 2 | 145.00 | 0 | 0.00 | 147.00 | 2 | 5,023 | 0.04% |
|
2018/01/30 | 1 | 145.50 | 0 | 0.00 | 146.00 | 1 | 5,010 | 0.02% |
|
2018/01/29 | 1 | 145.00 | 0 | 0.00 | 146.50 | 1 | 5,007 | 0.02% |
|
2018/01/26 | 0 | 0.00 | 3 | 147.17 | 147.50 | -3 | 4,981 | -0.06% |
|
2018/01/25 | 50 | 148.69 | 3 | 148.00 | 147.50 | 47 | 5,045 | 0.93% |
|
2018/01/24 | 3.1 | 147.03 | 5 | 147.80 | 148.00 | -1.9 | 5,101 | -0.04% |
|
2018/01/23 | 3 | 147.17 | 3 | 149.49 | 147.50 | 0 | 5,113 | 0.00% |
|
2018/01/22 | 5 | 148.10 | 6.1 | 147.28 | 149.00 | -1.1 | 4,988 | -0.02% |
|
2018/01/19 | 0 | 0.00 | 6 | 143.83 | 144.50 | -6 | 4,846 | -0.12% |
|
2018/01/18 | 1 | 143.00 | 4 | 141.13 | 143.00 | -3 | 4,788 | -0.06% |
|
2018/01/17 | 61 | 139.01 | 0 | 0.00 | 139.00 | 61 | 4,719 | 1.29% |
|
2018/01/16 | 1 | 139.50 | 1 | 139.00 | 140.00 | 0 | 4,687 | 0.00% |
|
2018/01/15 | 0 | 0.00 | 1 | 137.00 | 137.00 | -1 | 4,663 | -0.02% |
|
2018/01/12 | 5 | 136.10 | 0 | 0.00 | 136.50 | 5 | 4,699 | 0.11% |
|
2018/01/11 | 0 | 0.00 | 1 | 137.00 | 136.50 | -1 | 4,674 | -0.02% |
|
2018/01/05 | 21.1 | 139.50 | 0 | 0.00 | 140.50 | 21.1 | 5,034 | 0.42% |
|
2018/01/04 | 2 | 138.75 | 0 | 0.00 | 139.00 | 2 | 5,129 | 0.04% |
|
2018/01/03 | 3 | 138.50 | 1 | 139.50 | 139.00 | 2 | 5,157 | 0.04% |
|