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-東大 券商分點個股進出
群益金鼎-東大 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
|
| 2024/04/26 | 1 | 143.00 | 0 | 0.00 | 142.50 | 1 | 3,319 | 0.03% |
|
| 2024/04/25 | 0 | 0.00 | 1 | 142.00 | 143.00 | -1 | 3,331 | -0.03% |
|
| 2024/04/24 | 4 | 143.75 | 4 | 143.63 | 145.00 | 0 | 3,330 | 0.00% |
|
| 2024/04/23 | 4 | 138.38 | 1 | 139.00 | 140.00 | 3 | 3,352 | 0.09% |
|
| 2024/04/22 | 2 | 137.50 | 0 | 0.00 | 137.00 | 2 | 3,364 | 0.06% |
|
| 2024/04/19 | 6.1 | 139.17 | 3 | 139.83 | 140.00 | 3.1 | 3,365 | 0.09% |
|
| 2024/04/18 | 9 | 145.17 | 0 | 0.00 | 145.50 | 9 | 3,305 | 0.27% |
|
| 2024/04/17 | 0 | 0.00 | 13 | 144.00 | 143.50 | -13 | 3,315 | -0.39% |
|
| 2024/04/16 | 2.5 | 142.80 | 10 | 142.45 | 143.00 | -7.5 | 3,304 | -0.23% |
|
| 2024/04/12 | 1 | 150.51 | 0 | 0.00 | 150.50 | 1 | 3,307 | 0.03% |
|
| 2024/04/11 | 1 | 151.50 | 0 | 0.00 | 154.50 | 1 | 3,291 | 0.03% |
|
| 2024/04/10 | 13 | 148.50 | 0.1 | 149.00 | 153.50 | 12.9 | 3,328 | 0.39% |
|
| 2024/04/08 | 1.1 | 145.45 | 0 | 0.00 | 143.50 | 1.1 | 3,327 | 0.03% |
|
| 2024/04/03 | 0 | 0.00 | 2 | 148.25 | 147.50 | -2 | 3,286 | -0.06% |
|
| 2024/04/01 | 1 | 148.50 | 3 | 148.33 | 148.00 | -2 | 3,291 | -0.06% |
|
| 2024/03/29 | 1 | 145.00 | 0 | 0.00 | 146.00 | 1 | 3,290 | 0.03% |
|
| 2024/03/28 | 1 | 147.00 | 0 | 0.00 | 145.50 | 1 | 3,312 | 0.03% |
|
| 2024/03/27 | 1 | 147.50 | 0 | 0.00 | 147.00 | 1 | 3,315 | 0.03% |
|
| 2024/03/26 | 0 | 151.00 | 1 | 150.50 | 149.00 | -1 | 3,324 | -0.03% |
|
| 2024/03/25 | 0.2 | 154.00 | 33 | 153.55 | 153.50 | -32.8 | 3,337 | -0.98% |
|
| 2024/03/22 | 5 | 152.90 | 0 | 0.00 | 153.50 | 5 | 3,451 | 0.15% |
|
| 2024/03/20 | 3 | 155.17 | 0.1 | 153.50 | 153.00 | 3 | 3,576 | 0.08% |
|
| 2024/03/19 | 68.1 | 152.98 | 3 | 156.33 | 157.00 | 65.1 | 3,580 | 1.82% |
|
| 2024/03/18 | 0 | 0.00 | 1 | 146.00 | 149.00 | -1 | 3,510 | -0.03% |
|
| 2024/03/15 | 4 | 144.75 | 0 | 0.00 | 145.50 | 4 | 3,527 | 0.11% |
|
| 2024/03/14 | 0 | 148.00 | 0 | 0.00 | 145.50 | 0 | 3,504 | 0.00% |
|
| 2024/03/13 | 1.1 | 148.86 | 0 | 0.00 | 147.50 | 1.1 | 3,524 | 0.03% |
|
| 2024/03/12 | 1 | 152.00 | 0 | 0.00 | 153.00 | 1 | 3,528 | 0.03% |
|
| 2024/03/08 | 4 | 156.88 | 1 | 154.00 | 153.00 | 3 | 3,645 | 0.08% |
|
| 2024/03/07 | 0 | 0.00 | 0.1 | 156.00 | 156.50 | -0.1 | 3,738 | 0.00% |
|
| 2024/03/05 | 1 | 160.00 | 0 | 0.00 | 155.00 | 1 | 3,851 | 0.03% |
|
| 2024/03/01 | 0 | 0.00 | 35 | 155.00 | 155.50 | -35 | 3,952 | -0.89% |
|
| 2024/02/27 | 1.5 | 155.67 | 0 | 0.00 | 152.00 | 1.5 | 4,486 | 0.03% |
|
| 2024/02/26 | 1 | 157.50 | 0 | 0.00 | 157.00 | 1 | 4,737 | 0.02% |
|
| 2024/02/23 | 2 | 161.73 | 5 | 159.70 | 158.00 | -3 | 4,751 | -0.06% |
|
| 2024/02/22 | 0 | 0.00 | 7 | 161.57 | 162.50 | -7 | 4,741 | -0.15% |
|
| 2024/02/21 | 1 | 160.00 | 1 | 161.00 | 161.00 | 0 | 4,732 | 0.00% |
|
| 2024/02/20 | 3 | 160.50 | 3 | 160.00 | 161.00 | 0 | 4,712 | 0.00% |
|
| 2024/02/19 | 6 | 162.25 | 1 | 162.00 | 160.50 | 5 | 4,675 | 0.11% |
|
| 2024/02/16 | 1 | 157.50 | 2 | 157.50 | 157.50 | -1 | 4,620 | -0.02% |
|
| 2024/02/15 | 0 | 0.00 | 16 | 159.00 | 156.00 | -16 | 4,683 | -0.34% |
|
| 2024/02/05 | 17 | 159.44 | 1 | 159.50 | 159.50 | 16 | 4,758 | 0.34% |
|
| 2024/02/02 | 1 | 155.00 | 4 | 156.37 | 158.50 | -3 | 4,806 | -0.06% |
|
| 2024/02/01 | 1 | 154.00 | 0 | 0.00 | 152.50 | 1 | 4,827 | 0.02% |
|
| 2024/01/31 | 0 | 0.00 | 0 | 157.00 | 155.00 | 0 | 4,873 | 0.00% |
|
| 2024/01/29 | 0 | 0.00 | 1 | 157.50 | 155.50 | -1 | 5,030 | -0.02% |
|
| 2024/01/26 | 0 | 0.00 | 1 | 154.50 | 154.50 | -1 | 5,231 | -0.02% |
|
| 2024/01/25 | 20 | 152.10 | 0 | 0.00 | 151.00 | 20 | 5,359 | 0.37% |
|
| 2024/01/24 | 15 | 153.00 | 15 | 155.00 | 154.50 | 0 | 5,627 | 0.00% |
|
| 2024/01/22 | 5 | 150.00 | 0 | 0.00 | 151.00 | 5 | 6,477 | 0.08% |
|
| 2024/01/19 | 2 | 150.50 | 1 | 151.00 | 150.50 | 1 | 6,583 | 0.02% |
|
| 2024/01/18 | 2 | 145.00 | 1 | 146.00 | 145.50 | 1 | 6,627 | 0.02% |
|
| 2024/01/17 | 5 | 147.80 | 0 | 151.00 | 146.00 | 5 | 6,639 | 0.08% |
|
| 2024/01/16 | 0 | 0.00 | 3 | 152.50 | 152.50 | -3 | 6,607 | -0.05% |
|
| 2024/01/15 | 2 | 150.00 | 0 | 0.00 | 151.00 | 2 | 6,614 | 0.03% |
|
| 2024/01/11 | 5 | 147.60 | 1 | 150.50 | 150.50 | 4 | 6,724 | 0.06% |
|
| 2024/01/10 | 0 | 0.00 | 0 | 148.50 | 148.00 | 0 | 6,775 | 0.00% |
|
| 2024/01/09 | 4 | 149.00 | 2 | 150.25 | 149.00 | 2 | 6,851 | 0.03% |
|
| 2024/01/08 | 2 | 152.50 | 1 | 149.50 | 149.50 | 1 | 6,929 | 0.01% |
|
| 2024/01/05 | 0 | 0.00 | 0.1 | 148.50 | 148.00 | -0.1 | 6,927 | 0.00% |
|
| 2024/01/04 | 10 | 145.95 | 2 | 145.50 | 146.00 | 8 | 6,933 | 0.12% |
|
| 2024/01/03 | 8 | 150.25 | 1 | 150.50 | 148.00 | 7 | 6,875 | 0.10% |
|
| 2024/01/02 | 3 | 156.50 | 0 | 0.00 | 156.00 | 3 | 6,836 | 0.04% |
|
| 2023/12/29 | 0 | 0.00 | 1 | 158.51 | 159.00 | -1 | 6,862 | -0.02% |
|
| 2023/12/28 | 1 | 158.00 | 0 | 0.00 | 157.50 | 1 | 6,899 | 0.01% |
|
| 2023/12/27 | 1 | 158.50 | 2 | 159.00 | 159.50 | -1 | 6,930 | -0.01% |
|
| 2023/12/26 | 1 | 158.00 | 1 | 158.50 | 158.50 | 0 | 6,974 | 0.00% |
|
| 2023/12/25 | 0.2 | 157.00 | 0 | 159.00 | 157.50 | 0.1 | 7,028 | 0.00% |
|
| 2023/12/22 | 0 | 0.00 | 2 | 153.50 | 154.50 | -2 | 7,032 | -0.03% |
|
| 2023/12/21 | 2.1 | 152.49 | 0 | 0.00 | 152.00 | 2.1 | 7,027 | 0.03% |
|
| 2023/12/20 | 0.3 | 154.50 | 0 | 0.00 | 153.50 | 0.3 | 6,999 | 0.00% |
|
| 2023/12/19 | 4 | 155.38 | 0 | 0.00 | 153.50 | 4 | 6,969 | 0.06% |
|
| 2023/12/18 | 0 | 0.00 | 1 | 163.00 | 161.50 | -1 | 6,880 | -0.01% |
|
| 2023/12/15 | 1 | 169.00 | 1 | 170.00 | 170.00 | 0 | 6,817 | 0.00% |
|
| 2023/12/14 | 0 | 169.00 | 2 | 169.75 | 169.00 | -2 | 6,756 | -0.03% |
|
| 2023/12/06 | 2 | 169.25 | 1 | 170.50 | 170.00 | 1 | 6,750 | 0.01% |
|
| 2023/12/05 | 1 | 171.50 | 2 | 171.50 | 171.50 | -1 | 6,759 | -0.01% |
|
| 2023/12/04 | 4 | 171.88 | 3 | 177.00 | 169.50 | 1 | 6,704 | 0.01% |
|
| 2023/12/01 | 0 | 0.00 | 1 | 167.50 | 167.50 | -1 | 6,587 | -0.02% |
|
| 2023/11/30 | 2 | 170.50 | 10 | 172.05 | 172.00 | -8 | 6,610 | -0.12% |
|
| 2023/11/29 | 2 | 167.50 | 2.1 | 165.32 | 168.00 | -0.1 | 6,503 | 0.00% |
|
| 2023/11/28 | 2 | 162.50 | 3.2 | 159.59 | 163.50 | -1.2 | 6,526 | -0.02% |
|
| 2023/11/27 | 10 | 160.05 | 0 | 0.00 | 157.00 | 10 | 6,965 | 0.14% |
|
| 2023/11/24 | 6 | 167.17 | 6 | 166.17 | 167.00 | 0 | 6,829 | 0.00% |
|
| 2023/11/21 | 2 | 152.50 | 0 | 0.00 | 153.00 | 2 | 6,253 | 0.03% |
|
| 2023/11/16 | 0 | 154.50 | 2 | 154.00 | 153.50 | -2 | 6,303 | -0.03% |
|
| 2023/11/15 | 0 | 154.33 | 1 | 154.50 | 154.50 | -1 | 6,332 | -0.02% |
|
| 2023/11/14 | 0 | 150.50 | 0 | 0.00 | 154.00 | 0 | 6,304 | 0.00% |
|
| 2023/11/13 | 0 | 0.00 | 4 | 154.75 | 152.00 | -4 | 6,369 | -0.06% |
|
| 2023/11/10 | 2 | 154.73 | 1.1 | 153.19 | 156.50 | 0.9 | 6,263 | 0.02% |
|
| 2023/11/08 | 3 | 153.00 | 0 | 0.00 | 152.00 | 3 | 6,221 | 0.05% |
|
| 2023/11/07 | 2.1 | 154.72 | 3 | 156.17 | 153.00 | -1 | 6,276 | -0.02% |
|
| 2023/11/06 | 0 | 0.00 | 4 | 154.25 | 155.00 | -4 | 6,175 | -0.06% |
|
| 2023/11/03 | 0 | 150.50 | 4 | 153.75 | 150.50 | -4 | 6,090 | -0.07% |
|
| 2023/11/02 | 3 | 145.67 | 2 | 149.50 | 149.50 | 1 | 5,899 | 0.02% |
|
| 2023/11/01 | 1 | 150.00 | 1 | 147.50 | 147.00 | 0 | 5,764 | 0.00% |
|
| 2023/10/31 | 41 | 148.80 | 41 | 147.38 | 145.00 | 0 | 5,542 | 0.00% |
|
| 2023/10/30 | 0 | 0.00 | 4 | 140.00 | 140.00 | -4 | 4,808 | -0.08% |
|
| 2023/10/27 | 2 | 126.75 | 2 | 125.50 | 127.50 | 0 | 4,977 | 0.00% |
|
| 2023/10/26 | 3 | 124.49 | 3 | 123.33 | 121.00 | 0 | 4,942 | 0.00% |
|
| 2023/10/25 | 2 | 127.75 | 0 | 0.00 | 127.50 | 2 | 4,950 | 0.04% |
|
| 2023/10/24 | 6 | 126.92 | 0 | 0.00 | 127.00 | 6 | 4,970 | 0.12% |
|
| 2023/10/20 | 0 | 0.00 | 5 | 128.60 | 126.50 | -5 | 5,102 | -0.10% |
|
| 2023/10/19 | 1 | 130.00 | 0 | 0.00 | 130.50 | 1 | 5,160 | 0.02% |
|
| 2023/10/18 | 2 | 136.50 | 1 | 137.00 | 134.00 | 1 | 5,171 | 0.02% |
|
| 2023/10/17 | 1 | 139.00 | 5 | 140.20 | 139.00 | -4 | 5,267 | -0.08% |
|
| 2023/10/16 | 3 | 137.33 | 1 | 137.51 | 138.00 | 2 | 5,362 | 0.04% |
|
| 2023/10/13 | 2 | 133.00 | 1 | 134.50 | 137.00 | 1 | 5,319 | 0.02% |
|
| 2023/10/12 | 1 | 134.00 | 0 | 0.00 | 134.50 | 1 | 5,329 | 0.02% |
|
| 2023/10/11 | 0 | 0.00 | 1 | 133.50 | 133.00 | -1 | 5,376 | -0.02% |
|
| 2023/10/06 | 1 | 135.50 | 0 | 0.00 | 134.50 | 1 | 5,465 | 0.02% |
|
| 2023/10/05 | 1 | 133.50 | 0 | 136.00 | 135.00 | 1 | 5,470 | 0.02% |
|
| 2023/10/04 | 1 | 133.50 | 1 | 133.50 | 134.50 | 0 | 5,497 | 0.00% |
|
| 2023/10/03 | 1 | 134.00 | 0 | 0.00 | 132.50 | 1 | 5,507 | 0.02% |
|
| 2023/10/02 | 0 | 0.00 | 1 | 134.50 | 134.50 | -1 | 5,573 | -0.02% |
|
| 2023/09/28 | 1 | 130.50 | 0 | 0.00 | 129.00 | 1 | 5,718 | 0.02% |
|
| 2023/09/26 | 1 | 132.51 | 1 | 132.50 | 132.00 | 0 | 5,774 | 0.00% |
|
| 2023/09/21 | 0 | 0.00 | 1 | 135.50 | 135.00 | -1 | 5,844 | -0.02% |
|
| 2023/09/20 | 1 | 140.00 | 0 | 0.00 | 139.50 | 1 | 5,817 | 0.02% |
|
| 2023/09/19 | 0 | 0.00 | 1 | 140.50 | 140.00 | -1 | 5,830 | -0.02% |
|
| 2023/09/15 | 1 | 145.50 | 1.1 | 146.15 | 145.50 | -0.1 | 5,838 | 0.00% |
|
| 2023/09/14 | 2 | 142.00 | 1 | 141.00 | 142.50 | 1 | 5,779 | 0.02% |
|
| 2023/09/13 | 1 | 139.50 | 1 | 139.50 | 139.00 | 0 | 5,784 | 0.00% |
|
| 2023/09/12 | 1 | 140.50 | 0 | 0.00 | 139.50 | 1 | 5,816 | 0.02% |
|
| 2023/09/11 | 0 | 0.00 | 1 | 140.50 | 137.50 | -1 | 5,875 | -0.02% |
|
| 2023/09/08 | 1 | 139.00 | 0 | 0.00 | 138.00 | 1 | 5,914 | 0.02% |
|
| 2023/09/07 | 1.1 | 145.09 | 5 | 143.80 | 143.00 | -3.9 | 5,929 | -0.07% |
|
| 2023/09/06 | 2 | 142.75 | 0 | 0.00 | 143.50 | 2 | 5,936 | 0.03% |
|
| 2023/09/05 | 0 | 0.00 | 0.1 | 143.78 | 143.00 | -0.1 | 5,980 | 0.00% |
|
| 2023/09/04 | 1 | 144.00 | 7 | 142.36 | 144.00 | -6 | 6,023 | -0.10% |
|
| 2023/09/01 | 2 | 140.77 | 3 | 144.67 | 140.50 | -1 | 6,125 | -0.02% |
|
| 2023/08/30 | 1.1 | 134.14 | 0 | 0.00 | 134.00 | 1.1 | 5,511 | 0.02% |
|
| 2023/08/28 | 1 | 130.00 | 0 | 0.00 | 129.50 | 1 | 5,422 | 0.02% |
|
| 2023/08/25 | 0 | 0.00 | 1 | 129.00 | 128.00 | -1 | 5,428 | -0.02% |
|
| 2023/08/24 | 0 | 0.00 | 0.1 | 130.90 | 129.50 | -0.1 | 5,412 | 0.00% |
|
| 2023/08/23 | 2.2 | 128.74 | 0 | 0.00 | 128.50 | 2.2 | 5,392 | 0.04% |
|
| 2023/08/22 | 7 | 128.93 | 0 | 0.00 | 128.50 | 7 | 5,365 | 0.13% |
|
| 2023/08/21 | 1 | 128.50 | 1 | 128.50 | 129.00 | 0 | 5,350 | 0.00% |
|
| 2023/08/18 | 0 | 132.50 | 0 | 0.00 | 132.00 | 0 | 5,331 | 0.00% |
|
| 2023/08/17 | 2 | 129.76 | 1 | 130.00 | 130.00 | 1 | 5,344 | 0.02% |
|
| 2023/08/16 | 1 | 133.50 | 0 | 0.00 | 135.50 | 1 | 5,261 | 0.02% |
|
| 2023/08/15 | 2 | 137.00 | 0 | 0.00 | 135.00 | 2 | 5,227 | 0.04% |
|
| 2023/08/14 | 0 | 139.50 | 0 | 0.00 | 138.50 | 0 | 5,183 | 0.00% |
|
| 2023/08/11 | 8 | 143.81 | 1 | 144.50 | 143.50 | 7 | 5,165 | 0.14% |
|
| 2023/08/10 | 0 | 0.00 | 1 | 149.00 | 150.50 | -1 | 5,128 | -0.02% |
|
| 2023/08/08 | 3 | 150.17 | 2 | 149.00 | 151.00 | 1 | 5,248 | 0.02% |
|
| 2023/08/07 | 0 | 154.00 | 0 | 0.00 | 152.00 | 0 | 5,226 | 0.00% |
|
| 2023/08/04 | 0 | 0.00 | 1 | 154.50 | 154.50 | -1 | 5,214 | -0.02% |
|
| 2023/08/02 | 1 | 153.50 | 1 | 153.00 | 153.00 | 0 | 5,157 | 0.00% |
|
| 2023/08/01 | 9 | 151.06 | 1 | 153.00 | 150.00 | 8 | 5,078 | 0.16% |
|
| 2023/07/31 | 5 | 164.30 | 0 | 0.00 | 164.00 | 5 | 4,837 | 0.10% |
|
| 2023/07/28 | 2 | 168.50 | 1 | 169.50 | 166.50 | 1 | 4,759 | 0.02% |
|
| 2023/07/26 | 0 | 0.00 | 1 | 165.00 | 162.50 | -1 | 4,712 | -0.02% |
|
| 2023/07/25 | 0 | 169.50 | 0.5 | 169.68 | 168.00 | -0.5 | 4,801 | -0.01% |
|
| 2023/07/24 | 2 | 178.25 | 1 | 173.00 | 172.50 | 1 | 4,784 | 0.02% |
|
| 2023/07/21 | 0 | 0.00 | 1 | 178.00 | 178.00 | -1 | 4,743 | -0.02% |
|
| 2023/07/20 | 1 | 177.50 | 8 | 177.69 | 177.50 | -7 | 4,731 | -0.15% |
|
| 2023/07/19 | 0 | 0.00 | 1 | 180.00 | 171.50 | -1 | 4,573 | -0.02% |
|
| 2023/07/18 | 2 | 175.50 | 1 | 174.00 | 174.50 | 1 | 4,427 | 0.02% |
|
| 2023/07/17 | 6 | 173.42 | 5.5 | 171.55 | 173.50 | 0.5 | 4,414 | 0.01% |
|
| 2023/07/14 | 1 | 176.50 | 3.3 | 175.18 | 176.50 | -2.3 | 4,411 | -0.05% |
|
| 2023/07/13 | 3 | 175.50 | 4 | 175.13 | 173.50 | -1 | 4,409 | -0.02% |
|
| 2023/07/12 | 4 | 171.25 | 4.2 | 172.95 | 170.50 | -0.2 | 4,324 | 0.00% |
|
| 2023/07/11 | 5.2 | 170.02 | 1 | 170.50 | 170.50 | 4.2 | 4,289 | 0.10% |
|
| 2023/07/10 | 3 | 168.00 | 0 | 0.00 | 167.00 | 3 | 4,272 | 0.07% |
|
| 2023/07/07 | 0.5 | 169.89 | 2 | 165.75 | 167.50 | -1.5 | 4,255 | -0.03% |
|
| 2023/07/06 | 1 | 172.00 | 3 | 174.85 | 171.50 | -2 | 4,203 | -0.05% |
|
| 2023/07/05 | 2 | 168.00 | 0 | 0.00 | 167.00 | 2 | 4,044 | 0.05% |
|
| 2023/07/04 | 2 | 169.00 | 0 | 0.00 | 168.00 | 2 | 3,990 | 0.05% |
|
| 2023/06/30 | 0.1 | 165.50 | 0 | 0.00 | 164.00 | 0.1 | 4,017 | 0.00% |
|
| 2023/06/29 | 1 | 166.00 | 1 | 167.00 | 165.00 | 0 | 4,089 | 0.00% |
|
| 2023/06/27 | 1 | 166.00 | 0 | 0.00 | 166.00 | 1 | 4,471 | 0.02% |
|
| 2023/06/21 | 0 | 0.00 | 1 | 172.00 | 170.00 | -1 | 4,663 | -0.02% |
|
| 2023/06/20 | 2 | 175.50 | 0 | 0.00 | 173.50 | 2 | 4,626 | 0.04% |
|
| 2023/06/16 | 1 | 179.50 | 0 | 0.00 | 179.50 | 1 | 4,641 | 0.02% |
|
| 2023/06/15 | 0 | 0.00 | 13.1 | 183.00 | 181.50 | -13.1 | 4,649 | -0.28% |
|
| 2023/06/14 | 1 | 180.50 | 10.1 | 180.01 | 180.00 | -9.1 | 4,613 | -0.20% |
|
| 2023/06/13 | 5 | 181.00 | 5 | 177.00 | 176.00 | 0 | 4,556 | 0.00% |
|
| 2023/06/12 | 6 | 179.83 | 0 | 0.00 | 177.00 | 6 | 4,501 | 0.13% |
|
| 2023/06/09 | 4 | 175.50 | 0 | 0.00 | 175.50 | 4 | 4,419 | 0.09% |
|
| 2023/06/08 | 1.1 | 175.59 | 3 | 176.83 | 175.00 | -1.9 | 4,386 | -0.04% |
|
| 2023/06/07 | 1 | 177.00 | 6.1 | 169.50 | 177.00 | -5.1 | 4,363 | -0.12% |
|
| 2023/06/06 | 1 | 160.01 | 0 | 0.00 | 161.00 | 1 | 4,185 | 0.02% |
|
| 2023/06/05 | 0.1 | 164.50 | 2 | 164.25 | 164.00 | -1.9 | 4,202 | -0.05% |
|
| 2023/06/02 | 1 | 160.50 | 1 | 159.00 | 160.00 | 0 | 4,214 | 0.00% |
|
| 2023/06/01 | 0 | 0.00 | 4 | 158.00 | 158.00 | -4 | 4,268 | -0.09% |
|
| 2023/05/30 | 0.1 | 159.00 | 4 | 158.38 | 159.00 | -3.9 | 4,288 | -0.09% |
|
| 2023/05/29 | 1 | 159.00 | 0 | 0.00 | 159.00 | 1 | 4,334 | 0.02% |
|
| 2023/05/26 | 0 | 155.50 | 1 | 154.50 | 155.00 | -1 | 4,342 | -0.02% |
|
| 2023/05/25 | 1 | 155.00 | 0 | 0.00 | 152.50 | 1 | 4,347 | 0.02% |
|
| 2023/05/23 | 1 | 156.50 | 1 | 156.02 | 156.50 | 0 | 4,415 | 0.00% |
|
| 2023/05/19 | 1 | 149.00 | 0 | 0.00 | 151.50 | 1 | 4,421 | 0.02% |
|
| 2023/05/18 | 7 | 151.43 | 0 | 0.00 | 150.50 | 7 | 4,460 | 0.16% |
|
| 2023/05/17 | 1 | 148.03 | 0 | 150.00 | 151.50 | 1 | 4,560 | 0.02% |
|
| 2023/05/16 | 2 | 144.50 | 1.1 | 145.66 | 148.00 | 0.9 | 4,586 | 0.02% |
|
| 2023/05/15 | 3.1 | 145.29 | 1 | 149.50 | 144.00 | 2.1 | 4,618 | 0.05% |
|
| 2023/05/12 | 3 | 158.00 | 0 | 0.00 | 159.00 | 3 | 4,752 | 0.06% |
|
| 2023/05/11 | 0 | 162.50 | 2 | 161.50 | 157.00 | -2 | 4,784 | -0.04% |
|
| 2023/05/09 | 1 | 165.50 | 0 | 0.00 | 166.00 | 1 | 4,957 | 0.02% |
|
| 2023/05/08 | 0 | 0.00 | 2 | 167.50 | 166.50 | -2 | 5,034 | -0.04% |
|
| 2023/05/05 | 2 | 164.75 | 0 | 0.00 | 165.00 | 2 | 5,110 | 0.04% |
|
| 2023/05/04 | 1 | 163.01 | 4 | 164.13 | 165.00 | -3 | 5,181 | -0.06% |
|
| 2023/05/03 | 1 | 164.50 | 0 | 0.00 | 163.50 | 1 | 5,295 | 0.02% |
|
| 2023/05/02 | 3 | 167.33 | 1 | 167.50 | 167.50 | 2 | 5,342 | 0.04% |
|
| 2023/04/28 | 1 | 157.50 | 9 | 163.94 | 163.50 | -8 | 5,481 | -0.15% |
|
| 2023/04/27 | 1 | 155.00 | 1 | 159.53 | 160.00 | 0 | 5,404 | 0.00% |
|
| 2023/04/21 | 0 | 171.50 | 0 | 0.00 | 169.00 | 0 | 5,933 | 0.00% |
|
| 2023/04/20 | 0 | 175.00 | 3 | 175.50 | 173.00 | -3 | 6,205 | -0.05% |
|
| 2023/04/19 | 1 | 177.00 | 1.1 | 178.50 | 176.00 | -0.1 | 6,377 | 0.00% |
|
| 2023/04/18 | 0 | 0.00 | 2.1 | 187.70 | 182.00 | -2.1 | 6,430 | -0.03% |
|
| 2023/04/14 | 0 | 183.00 | 0 | 0.00 | 183.00 | 0 | 6,413 | 0.00% |
|
| 2023/04/12 | 0 | 0.00 | 1 | 185.00 | 183.50 | -1 | 6,422 | -0.02% |
|
| 2023/04/11 | 3 | 184.67 | 0 | 0.00 | 184.50 | 3 | 6,426 | 0.05% |
|
| 2023/04/07 | 1 | 182.00 | 0 | 0.00 | 182.00 | 1 | 6,379 | 0.02% |
|
| 2023/04/06 | 0 | 0.00 | 1 | 184.00 | 184.50 | -1 | 6,335 | -0.02% |
|
| 2023/03/31 | 2 | 180.00 | 0 | 0.00 | 182.50 | 2 | 6,287 | 0.03% |
|
| 2023/03/30 | 2 | 179.25 | 2 | 178.75 | 181.50 | 0 | 6,254 | 0.00% |
|
| 2023/03/29 | 7 | 182.07 | 2 | 180.59 | 178.50 | 5 | 6,181 | 0.08% |
|
| 2023/03/28 | 5.1 | 181.02 | 7 | 183.00 | 186.00 | -1.9 | 5,953 | -0.03% |
|
| 2023/03/27 | 1 | 182.00 | 0.1 | 182.00 | 181.00 | 1 | 5,780 | 0.02% |
|
| 2023/03/20 | 1 | 173.50 | 1.1 | 172.98 | 171.00 | -0.1 | 5,601 | 0.00% |
|
| 2023/03/16 | 0 | 0.00 | 1 | 165.50 | 165.50 | -1 | 5,513 | -0.02% |
|
| 2023/03/15 | 0 | 166.50 | 0 | 0.00 | 165.50 | 0 | 5,549 | 0.00% |
|
| 2023/03/10 | 0.1 | 168.00 | 0 | 0.00 | 164.50 | 0.1 | 5,589 | 0.00% |
|
| 2023/03/06 | 1 | 174.00 | 1.2 | 174.65 | 175.50 | -0.2 | 5,485 | 0.00% |
|
| 2023/03/03 | 1 | 168.00 | 7 | 168.86 | 167.00 | -6 | 5,445 | -0.11% |
|
| 2023/03/02 | 1 | 167.00 | 4 | 167.00 | 167.00 | -3 | 5,562 | -0.05% |
|
| 2023/03/01 | 10.1 | 165.81 | 0 | 0.00 | 166.50 | 10.1 | 5,585 | 0.18% |
|
| 2023/02/23 | 0 | 0.00 | 0.1 | 175.00 | 174.50 | -0.1 | 5,504 | 0.00% |
|
| 2023/02/22 | 2.2 | 173.97 | 0.6 | 171.50 | 172.00 | 1.6 | 5,511 | 0.03% |
|
| 2023/02/21 | 1 | 177.00 | 0 | 181.50 | 177.00 | 1 | 5,501 | 0.02% |
|
| 2023/02/20 | 0 | 0.00 | 53.1 | 176.53 | 178.00 | -53.1 | 5,513 | -0.96% |
|
| 2023/02/17 | 47 | 173.50 | 1 | 172.00 | 173.00 | 46 | 5,504 | 0.84% |
|
| 2023/02/16 | 9.6 | 171.52 | 14 | 170.93 | 171.00 | -4.4 | 5,525 | -0.08% |
|
| 2023/02/15 | 6 | 174.08 | 7.2 | 173.87 | 173.00 | -1.2 | 5,596 | -0.02% |
|
| 2023/02/14 | 1 | 169.00 | 0 | 0.00 | 170.50 | 1 | 5,514 | 0.02% |
|
| 2023/02/13 | 20 | 171.50 | 21 | 169.50 | 169.00 | -1 | 5,559 | -0.02% |
|
| 2023/02/10 | 13.2 | 168.33 | 2.3 | 168.04 | 171.00 | 10.9 | 5,535 | 0.20% |
|
| 2023/02/08 | 2 | 176.50 | 6.1 | 176.49 | 175.50 | -4.1 | 5,338 | -0.08% |
|
| 2023/02/07 | 2.1 | 172.69 | 1.1 | 174.50 | 173.00 | 1 | 5,296 | 0.02% |
|
| 2023/02/06 | 5 | 180.49 | 0 | 0.00 | 176.00 | 5 | 5,253 | 0.10% |
|
| 2023/02/03 | 1.3 | 184.00 | 0 | 0.00 | 183.00 | 1.3 | 5,302 | 0.02% |
|
| 2023/02/02 | 0.1 | 191.50 | 0 | 0.00 | 187.50 | 0.1 | 5,419 | 0.00% |
|
| 2023/02/01 | 1.1 | 187.00 | 1.1 | 191.52 | 191.50 | 0.1 | 5,543 | 0.00% |
|
| 2023/01/30 | 40.1 | 194.03 | 40.2 | 194.28 | 194.00 | -0.1 | 5,495 | 0.00% |
|
| 2023/01/17 | 1 | 177.50 | 2 | 179.75 | 180.00 | -1 | 5,448 | -0.02% |
|
| 2023/01/16 | 5 | 177.30 | 6.1 | 175.18 | 179.00 | -1.1 | 5,451 | -0.02% |
|
| 2023/01/13 | 23.2 | 174.88 | 7 | 178.00 | 170.50 | 16.2 | 5,386 | 0.30% |
|
| 2023/01/12 | 1.2 | 180.11 | 2 | 183.50 | 183.50 | -0.9 | 5,283 | -0.02% |
|
| 2023/01/11 | 5 | 180.70 | 6.1 | 178.59 | 183.00 | -1.1 | 5,164 | -0.02% |
|
| 2023/01/10 | 11 | 173.23 | 11 | 172.86 | 176.00 | 0 | 5,045 | 0.00% |
|
| 2023/01/09 | 1 | 163.00 | 0 | 162.00 | 170.50 | 1 | 4,797 | 0.02% |
|
| 2023/01/06 | 0 | 153.00 | 0 | 0.00 | 155.00 | 0 | 4,662 | 0.00% |
|
| 2023/01/05 | 1 | 149.00 | 1 | 151.00 | 146.00 | 0 | 4,635 | 0.00% |
|
| 2023/01/04 | 0 | 0.00 | 1 | 144.00 | 143.00 | -1 | 4,643 | -0.02% |
|
| 2023/01/03 | 0 | 0.00 | 1 | 140.50 | 143.00 | -1 | 4,716 | -0.02% |
|
| 2022/12/30 | 3 | 138.50 | 0 | 0.00 | 136.50 | 3 | 4,778 | 0.06% |
|
| 2022/12/29 | 0 | 0.00 | 2 | 142.00 | 141.50 | -2 | 4,994 | -0.04% |
|
| 2022/12/27 | 0 | 0.00 | 1 | 138.50 | 140.00 | -1 | 5,073 | -0.02% |
|
| 2022/12/26 | 1 | 137.00 | 0 | 0.00 | 135.50 | 1 | 5,085 | 0.02% |
|
| 2022/12/21 | 1 | 139.00 | 1 | 141.00 | 136.00 | 0 | 5,285 | 0.00% |
|
| 2022/12/19 | 0 | 0.00 | 1 | 147.00 | 146.50 | -1 | 5,304 | -0.02% |
|
| 2022/12/16 | 1 | 146.00 | 0 | 147.28 | 146.00 | 1 | 5,386 | 0.02% |
|
| 2022/12/13 | 1 | 149.50 | 0 | 0.00 | 148.50 | 1 | 5,411 | 0.02% |
|
| 2022/12/12 | 0 | 150.50 | 0 | 0.00 | 150.50 | 0 | 5,371 | 0.00% |
|
| 2022/12/09 | 2 | 153.00 | 2 | 154.00 | 149.50 | 0 | 5,376 | 0.00% |
|
| 2022/12/08 | 0.1 | 152.00 | 0 | 0.00 | 150.50 | 0.1 | 5,383 | 0.00% |
|
| 2022/12/07 | 0 | 0.00 | 1 | 159.50 | 151.50 | -1 | 5,378 | -0.02% |
|
| 2022/12/06 | 4 | 161.13 | 3 | 163.00 | 157.50 | 1 | 5,334 | 0.02% |
|
| 2022/12/05 | 1 | 168.50 | 1 | 163.00 | 163.00 | 0 | 5,329 | 0.00% |
|
| 2022/12/01 | 1 | 162.00 | 2 | 162.00 | 162.50 | -1 | 5,249 | -0.02% |
|
| 2022/11/30 | 3 | 154.00 | 3 | 155.50 | 156.00 | 0 | 5,218 | 0.00% |
|
| 2022/11/29 | 8 | 156.19 | 7 | 154.86 | 155.00 | 1 | 5,224 | 0.02% |
|
| 2022/11/28 | 2 | 159.00 | 2 | 159.50 | 159.50 | 0 | 5,255 | 0.00% |
|
| 2022/11/24 | 10 | 162.20 | 10 | 161.80 | 162.50 | 0 | 5,463 | 0.00% |
|
| 2022/11/23 | 3 | 154.00 | 3 | 155.67 | 157.00 | 0 | 5,314 | 0.00% |
|
| 2022/11/22 | 2 | 151.50 | 2 | 152.50 | 153.50 | 0 | 5,319 | 0.00% |
|
| 2022/11/21 | 0 | 0.00 | 0.1 | 152.00 | 152.50 | -0.1 | 5,329 | 0.00% |
|
| 2022/11/14 | 2 | 151.75 | 2 | 152.50 | 152.00 | 0 | 5,180 | 0.00% |
|
| 2022/11/10 | 0 | 0.00 | 0.1 | 140.50 | 142.00 | -0.1 | 5,007 | 0.00% |
|
| 2022/11/09 | 4.1 | 135.63 | 8 | 136.81 | 141.00 | -3.9 | 4,990 | -0.08% |
|
| 2022/11/08 | 7 | 134.00 | 8 | 135.00 | 134.00 | -1 | 4,925 | -0.02% |
|
| 2022/11/07 | 7 | 131.71 | 9 | 132.28 | 133.00 | -2 | 4,884 | -0.04% |
|
| 2022/11/04 | 4 | 127.00 | 5 | 128.10 | 128.50 | -1 | 4,849 | -0.02% |
|
| 2022/11/03 | 0 | 0.00 | 7 | 126.50 | 129.50 | -7 | 4,785 | -0.15% |
|
| 2022/11/02 | 0 | 0.00 | 5 | 125.30 | 126.50 | -5 | 4,750 | -0.11% |
|
| 2022/11/01 | 7 | 122.71 | 6.1 | 124.39 | 124.00 | 0.9 | 4,722 | 0.02% |
|
| 2022/10/31 | 2.1 | 117.93 | 2 | 120.75 | 122.00 | 0.1 | 4,630 | 0.00% |
|
| 2022/10/28 | 8 | 111.56 | 5 | 114.00 | 114.00 | 3 | 4,484 | 0.07% |
|
| 2022/10/27 | 0 | 0.00 | 7 | 117.14 | 117.00 | -7 | 4,318 | -0.16% |
|
| 2022/10/26 | 6 | 113.00 | 6 | 113.75 | 115.00 | 0 | 4,321 | 0.00% |
|
| 2022/10/25 | 8 | 117.63 | 0 | 0.00 | 115.00 | 8 | 4,258 | 0.19% |
|
| 2022/10/24 | 0 | 0.00 | 1 | 124.50 | 125.00 | -1 | 4,231 | -0.02% |
|
| 2022/10/21 | 4 | 121.63 | 4 | 122.13 | 121.50 | 0 | 4,304 | 0.00% |
|
| 2022/10/20 | 1 | 123.00 | 1 | 125.00 | 123.00 | 0 | 4,460 | 0.00% |
|
| 2022/10/18 | 2 | 127.25 | 1 | 127.50 | 128.00 | 1 | 4,502 | 0.02% |
|
| 2022/10/17 | 1 | 128.50 | 1 | 130.00 | 131.50 | 0 | 4,413 | 0.00% |
|
| 2022/10/14 | 0 | 0.00 | 4 | 128.50 | 128.50 | -4 | 4,445 | -0.09% |
|
| 2022/10/13 | 0 | 0.00 | 2 | 123.50 | 123.00 | -2 | 4,393 | -0.05% |
|
| 2022/10/12 | 0 | 0.00 | 3 | 120.83 | 122.00 | -3 | 4,339 | -0.07% |
|
| 2022/10/11 | 2 | 121.25 | 1 | 119.50 | 119.00 | 1 | 4,282 | 0.02% |
|
| 2022/10/07 | 2.1 | 127.24 | 2 | 127.50 | 127.00 | 0.1 | 4,233 | 0.00% |
|
| 2022/10/06 | 9 | 132.78 | 10 | 133.55 | 131.50 | -1 | 4,182 | -0.02% |
|
| 2022/10/05 | 1 | 138.50 | 3 | 138.17 | 140.00 | -2 | 3,972 | -0.05% |
|
| 2022/10/04 | 0 | 0.00 | 0.1 | 128.00 | 127.50 | -0.1 | 3,964 | 0.00% |
|
| 2022/10/03 | 3 | 123.33 | 2.1 | 124.29 | 123.50 | 0.9 | 3,958 | 0.02% |
|
| 2022/09/29 | 0.2 | 124.33 | 0.1 | 131.00 | 123.00 | 0.1 | 3,916 | 0.00% |
|
| 2022/09/28 | 1.1 | 130.25 | 0 | 0.00 | 126.00 | 1.1 | 3,929 | 0.03% |
|
| 2022/09/27 | 2 | 135.25 | 0 | 0.00 | 136.00 | 2 | 3,895 | 0.05% |
|
| 2022/09/26 | 0.1 | 138.00 | 0 | 0.00 | 135.50 | 0.1 | 3,919 | 0.00% |
|
| 2022/09/23 | 0 | 143.50 | 2 | 142.50 | 144.00 | -2 | 3,936 | -0.05% |
|
| 2022/09/22 | 2 | 147.00 | 1 | 146.00 | 146.00 | 1 | 3,865 | 0.03% |
|
| 2022/09/21 | 0.1 | 154.00 | 1 | 154.00 | 155.00 | -0.9 | 3,778 | -0.02% |
|
| 2022/09/20 | 0 | 156.50 | 0 | 0.00 | 156.50 | 0 | 3,785 | 0.00% |
|
| 2022/09/16 | 1 | 160.00 | 0 | 0.00 | 159.50 | 1 | 3,808 | 0.03% |
|
| 2022/09/15 | 0.1 | 164.00 | 0 | 0.00 | 163.50 | 0.1 | 3,800 | 0.00% |
|
| 2022/09/14 | 0 | 0.00 | 2 | 161.50 | 162.50 | -2 | 3,815 | -0.05% |
|
| 2022/09/07 | 0.2 | 159.00 | 0 | 0.00 | 159.00 | 0.2 | 3,887 | 0.01% |
|
| 2022/09/06 | 1 | 161.50 | 0 | 0.00 | 160.50 | 1 | 3,885 | 0.03% |
|
| 2022/09/05 | 3 | 161.50 | 0 | 0.00 | 161.00 | 3 | 3,918 | 0.08% |
|
| 2022/09/02 | 0.1 | 167.50 | 0 | 0.00 | 165.00 | 0.1 | 3,940 | 0.00% |
|
| 2022/09/01 | 6 | 170.33 | 1 | 174.50 | 167.00 | 5 | 3,896 | 0.13% |
|
| 2022/08/31 | 1 | 175.50 | 2 | 171.00 | 178.50 | -1 | 3,774 | -0.03% |
|
| 2022/08/30 | 0 | 0.00 | 1 | 162.50 | 162.50 | -1 | 3,705 | -0.03% |
|
| 2022/08/29 | 3 | 161.67 | 1 | 163.50 | 160.50 | 2 | 3,759 | 0.05% |
|
| 2022/08/26 | 2 | 171.25 | 2 | 172.25 | 169.50 | 0 | 3,908 | 0.00% |
|
| 2022/08/25 | 1 | 168.00 | 0 | 0.00 | 167.50 | 1 | 3,921 | 0.03% |
|
| 2022/08/24 | 3 | 168.00 | 2 | 166.25 | 166.00 | 1 | 4,011 | 0.02% |
|
| 2022/08/23 | 1 | 167.50 | 1 | 167.00 | 170.50 | 0 | 4,178 | 0.00% |
|
| 2022/08/22 | 0 | 171.00 | 0 | 0.00 | 170.00 | 0 | 4,325 | 0.00% |
|
| 2022/08/19 | 2 | 174.00 | 2.2 | 173.59 | 174.00 | -0.2 | 4,424 | 0.00% |
|
| 2022/08/18 | 3 | 173.00 | 2 | 170.50 | 170.00 | 1 | 4,416 | 0.02% |
|
| 2022/08/17 | 2 | 175.00 | 4 | 175.75 | 176.50 | -2 | 4,374 | -0.05% |
|
| 2022/08/16 | 3 | 175.00 | 1 | 173.50 | 174.00 | 2 | 4,372 | 0.05% |
|
| 2022/08/15 | 1 | 175.50 | 1 | 175.00 | 176.50 | 0 | 4,347 | 0.00% |
|
| 2022/08/12 | 1 | 168.00 | 3 | 172.33 | 173.50 | -2 | 4,307 | -0.05% |
|
| 2022/08/11 | 1 | 168.50 | 1 | 170.50 | 167.50 | 0 | 4,296 | 0.00% |
|
| 2022/08/10 | 2 | 162.50 | 2 | 161.00 | 162.00 | 0 | 4,311 | 0.00% |
|
| 2022/08/09 | 2 | 166.00 | 2 | 162.50 | 164.00 | 0 | 4,338 | 0.00% |
|
| 2022/08/08 | 1 | 161.10 | 1 | 165.00 | 167.00 | 0 | 4,333 | 0.00% |
|
| 2022/08/05 | 0 | 0.00 | 1 | 163.00 | 165.00 | -1 | 4,327 | -0.02% |
|
| 2022/08/04 | 2 | 159.50 | 4 | 160.13 | 161.00 | -2 | 4,311 | -0.05% |
|
| 2022/08/02 | 0 | 157.50 | 0 | 0.00 | 158.00 | 0 | 4,251 | 0.00% |
|
| 2022/08/01 | 0.1 | 157.75 | 1 | 157.50 | 158.50 | -0.9 | 4,240 | -0.02% |
|
| 2022/07/29 | 4.1 | 155.79 | 4 | 157.00 | 159.00 | 0.1 | 4,244 | 0.00% |
|
| 2022/07/28 | 4 | 153.50 | 10.1 | 155.22 | 157.00 | -6.1 | 4,189 | -0.15% |
|
| 2022/07/27 | 5.1 | 152.51 | 0.2 | 154.50 | 153.00 | 5 | 4,114 | 0.12% |
|
| 2022/07/26 | 5 | 169.20 | 2 | 169.00 | 168.50 | 3 | 3,994 | 0.08% |
|
| 2022/07/25 | 0 | 0.00 | 1 | 180.00 | 179.50 | -1 | 4,059 | -0.02% |
|
| 2022/07/22 | 2 | 188.50 | 3 | 186.67 | 185.00 | -1 | 4,026 | -0.02% |
|
| 2022/07/21 | 1 | 182.50 | 3 | 185.50 | 188.50 | -2 | 4,019 | -0.05% |
|
| 2022/07/20 | 0 | 0.00 | 1 | 180.50 | 181.00 | -1 | 3,960 | -0.03% |
|
| 2022/07/18 | 0 | 0.00 | 0 | 177.50 | 178.00 | 0 | 3,977 | 0.00% |
|
| 2022/07/15 | 1.1 | 175.60 | 0.2 | 176.06 | 176.00 | 0.9 | 3,980 | 0.02% |
|
| 2022/07/14 | 13 | 173.61 | 0.1 | 174.00 | 174.50 | 13 | 3,970 | 0.33% |
|
| 2022/07/13 | 0 | 167.50 | 0 | 0.00 | 166.50 | 0 | 3,941 | 0.00% |
|
| 2022/07/12 | 0 | 0.00 | 1.1 | 165.32 | 165.00 | -1.1 | 3,903 | -0.03% |
|
| 2022/07/08 | 0 | 0.00 | 10.4 | 170.17 | 171.50 | -10.4 | 3,795 | -0.27% |
|
| 2022/07/07 | 1 | 156.50 | 4 | 162.13 | 162.00 | -3 | 3,757 | -0.08% |
|
| 2022/07/06 | 2.2 | 169.68 | 1 | 168.50 | 161.50 | 1.2 | 3,713 | 0.03% |
|
| 2022/07/05 | 1.3 | 176.50 | 1 | 175.00 | 178.00 | 0.3 | 3,657 | 0.01% |
|
| 2022/07/04 | 3 | 179.50 | 2 | 175.50 | 173.50 | 1 | 3,675 | 0.03% |
|
| 2022/06/30 | 0.3 | 195.01 | 0 | 0.00 | 192.50 | 0.3 | 3,690 | 0.01% |
|
| 2022/06/29 | 1 | 197.50 | 1 | 200.00 | 201.00 | 0 | 3,717 | 0.00% |
|
| 2022/06/28 | 1 | 200.01 | 0 | 0.00 | 201.00 | 1 | 3,750 | 0.03% |
|
| 2022/06/27 | 0 | 0.00 | 1.3 | 210.50 | 209.00 | -1.3 | 3,814 | -0.03% |
|
| 2022/06/24 | 0 | 204.50 | 0 | 0.00 | 204.00 | 0 | 3,791 | 0.00% |
|
| 2022/06/23 | 2 | 199.50 | 2 | 200.75 | 200.50 | 0 | 3,808 | 0.00% |
|
| 2022/06/22 | 1 | 205.48 | 0 | 0.00 | 199.50 | 1 | 3,864 | 0.03% |
|
| 2022/06/21 | 0 | 0.00 | 1 | 208.50 | 211.00 | -1 | 3,831 | -0.03% |
|
| 2022/06/17 | 3.3 | 205.75 | 2 | 206.00 | 203.00 | 1.3 | 3,753 | 0.03% |
|
| 2022/06/14 | 0 | 0.00 | 1 | 216.00 | 218.00 | -1 | 3,700 | -0.03% |
|
| 2022/06/13 | 2 | 218.00 | 0 | 0.00 | 215.00 | 2 | 3,654 | 0.05% |
|
| 2022/06/09 | 1 | 221.50 | 2 | 224.75 | 225.00 | -1 | 3,603 | -0.03% |
|
| 2022/06/08 | 1.5 | 224.00 | 0 | 0.00 | 223.00 | 1.5 | 3,583 | 0.04% |
|
| 2022/06/07 | 4 | 229.00 | 3 | 229.33 | 228.00 | 1 | 3,544 | 0.03% |
|
| 2022/06/06 | 1 | 235.48 | 2.1 | 231.23 | 234.00 | -1.1 | 3,492 | -0.03% |
|
| 2022/06/01 | 2 | 224.50 | 2 | 226.50 | 227.00 | 0 | 3,312 | 0.00% |
|
| 2022/05/31 | 2 | 225.25 | 2.2 | 221.59 | 225.00 | -0.2 | 3,214 | -0.01% |
|
| 2022/05/30 | 3 | 213.17 | 6 | 216.25 | 218.00 | -3 | 3,035 | -0.10% |
|
| 2022/05/27 | 4 | 213.75 | 8 | 212.63 | 217.00 | -4 | 2,889 | -0.14% |
|
| 2022/05/26 | 1.1 | 199.94 | 1 | 201.50 | 199.00 | 0.1 | 2,781 | 0.00% |
|
| 2022/05/25 | 1.1 | 193.51 | 1 | 194.50 | 195.50 | 0.1 | 2,785 | 0.01% |
|
| 2022/05/24 | 1 | 194.00 | 0 | 0.00 | 192.00 | 1 | 2,796 | 0.04% |
|
| 2022/05/23 | 0 | 202.00 | 0 | 0.00 | 200.50 | 0 | 2,778 | 0.00% |
|
| 2022/05/20 | 0 | 200.00 | 0 | 198.00 | 200.00 | 0 | 2,805 | 0.00% |
|
| 2022/05/19 | 1 | 198.00 | 0 | 0.00 | 198.50 | 1 | 2,822 | 0.04% |
|
| 2022/05/18 | 3 | 204.17 | 1 | 204.10 | 205.50 | 2 | 2,792 | 0.07% |
|
| 2022/05/16 | 1.1 | 196.13 | 0 | 0.00 | 196.50 | 1.1 | 2,736 | 0.04% |
|
| 2022/05/13 | 2.3 | 192.07 | 1 | 193.50 | 198.00 | 1.3 | 2,745 | 0.05% |
|
| 2022/05/12 | 0 | 191.67 | 0 | 0.00 | 189.00 | 0 | 2,816 | 0.00% |
|
| 2022/05/10 | 0 | 192.00 | 0 | 191.00 | 193.50 | 0 | 2,910 | 0.00% |
|
| 2022/05/09 | 0 | 0.00 | 2 | 196.00 | 193.50 | -2 | 2,914 | -0.07% |
|
| 2022/05/06 | 1.2 | 193.09 | 5 | 198.50 | 198.50 | -3.8 | 2,896 | -0.13% |
|
| 2022/05/05 | 2 | 198.50 | 1.1 | 196.20 | 198.50 | 0.9 | 2,864 | 0.03% |
|
| 2022/05/03 | 0 | 196.50 | 0 | 0.00 | 195.00 | 0 | 2,752 | 0.00% |
|
| 2022/04/29 | 3 | 199.64 | 1 | 195.50 | 195.50 | 2 | 2,666 | 0.08% |
|
| 2022/04/28 | 5 | 209.00 | 5 | 211.00 | 211.00 | 0 | 2,515 | 0.00% |
|
| 2022/04/27 | 3 | 208.84 | 2 | 209.00 | 214.00 | 1 | 2,511 | 0.04% |
|
| 2022/04/26 | 5 | 217.01 | 3 | 218.50 | 217.00 | 2 | 2,525 | 0.08% |
|
| 2022/04/25 | 0.2 | 222.52 | 2 | 222.00 | 221.50 | -1.8 | 2,546 | -0.07% |
|
| 2022/04/22 | 0 | 228.50 | 0 | 0.00 | 226.00 | 0 | 2,586 | 0.00% |
|
| 2022/04/21 | 0.4 | 232.50 | 0 | 0.00 | 233.00 | 0.4 | 2,559 | 0.02% |
|
| 2022/04/20 | 1 | 225.50 | 1 | 227.00 | 228.00 | 0 | 2,561 | 0.00% |
|
| 2022/04/19 | 3 | 229.67 | 3 | 230.17 | 228.50 | 0 | 2,616 | 0.00% |
|
| 2022/04/18 | 3 | 226.00 | 2 | 227.25 | 226.00 | 1 | 2,646 | 0.04% |
|
| 2022/04/15 | 1 | 227.02 | 1 | 229.00 | 230.00 | 0 | 2,669 | 0.00% |
|
| 2022/04/14 | 3 | 232.00 | 0 | 0.00 | 230.00 | 3 | 2,728 | 0.11% |
|
| 2022/04/13 | 0 | 0.00 | 2 | 237.25 | 237.50 | -2 | 2,765 | -0.07% |
|
| 2022/04/12 | 1 | 232.00 | 0 | 0.00 | 231.00 | 1 | 2,835 | 0.04% |
|
| 2022/04/11 | 1 | 236.50 | 1.4 | 234.93 | 233.00 | -0.4 | 2,837 | -0.02% |
|
| 2022/04/07 | 5 | 248.00 | 0 | 254.00 | 243.00 | 5 | 2,792 | 0.18% |
|
| 2022/04/06 | 1 | 256.00 | 0.1 | 258.50 | 258.00 | 0.9 | 2,719 | 0.03% |
|
| 2022/04/01 | 3 | 257.17 | 3 | 261.67 | 263.00 | 0 | 2,668 | 0.00% |
|
| 2022/03/31 | 4 | 265.63 | 0 | 0.00 | 266.00 | 4 | 2,618 | 0.15% |
|
| 2022/03/30 | 6.1 | 267.73 | 2 | 266.00 | 271.50 | 4.1 | 2,593 | 0.16% |
|
| 2022/03/28 | 3 | 274.67 | 2 | 276.50 | 276.50 | 1 | 2,536 | 0.04% |
|
| 2022/03/25 | 10.1 | 282.64 | 0 | 0.00 | 280.50 | 10.1 | 2,552 | 0.40% |
|
| 2022/03/24 | 2 | 289.50 | 0 | 0.00 | 293.00 | 2 | 2,506 | 0.08% |
|
| 2022/03/23 | 2 | 293.51 | 0.1 | 295.00 | 292.50 | 1.9 | 2,546 | 0.08% |
|
| 2022/03/22 | 1 | 293.00 | 0 | 0.00 | 292.50 | 1 | 2,582 | 0.04% |
|
| 2022/03/21 | 0.1 | 293.50 | 1 | 293.50 | 291.50 | -0.9 | 2,668 | -0.03% |
|
| 2022/03/18 | 1 | 291.03 | 1 | 291.50 | 292.50 | 0 | 2,737 | 0.00% |
|
| 2022/03/17 | 0 | 296.00 | 4 | 295.50 | 296.50 | -4 | 2,857 | -0.14% |
|
| 2022/03/15 | 3 | 285.01 | 0.2 | 286.00 | 285.50 | 2.8 | 3,040 | 0.09% |
|
| 2022/03/14 | 1 | 287.00 | 0 | 0.00 | 289.00 | 1 | 3,050 | 0.03% |
|
| 2022/03/11 | 1 | 291.00 | 0.2 | 291.07 | 290.50 | 0.8 | 3,074 | 0.02% |
|
| 2022/03/10 | 1 | 295.00 | 0 | 0.00 | 295.50 | 1 | 3,066 | 0.03% |
|
| 2022/03/09 | 2 | 287.50 | 0 | 0.00 | 286.50 | 2 | 3,078 | 0.06% |
|
| 2022/03/08 | 0 | 288.83 | 0 | 0.00 | 286.00 | 0 | 3,107 | 0.00% |
|
| 2022/03/07 | 1 | 292.00 | 0 | 294.50 | 292.50 | 1 | 3,105 | 0.03% |
|
| 2022/03/01 | 0 | 307.50 | 0 | 0.00 | 308.00 | 0 | 3,340 | 0.00% |
|
| 2022/02/25 | 1 | 303.50 | 1 | 306.00 | 302.00 | 0 | 3,351 | 0.00% |
|
| 2022/02/24 | 0 | 308.00 | 2 | 302.50 | 302.50 | -2 | 3,345 | -0.06% |
|
| 2022/02/23 | 1 | 309.50 | 0 | 0.00 | 310.50 | 1 | 3,342 | 0.03% |
|
| 2022/02/22 | 3 | 310.33 | 1 | 312.00 | 310.00 | 2 | 3,353 | 0.06% |
|
| 2022/02/18 | 2 | 315.50 | 1 | 313.50 | 316.00 | 1 | 3,386 | 0.03% |
|
| 2022/02/17 | 1 | 317.50 | 1 | 318.50 | 318.00 | 0 | 3,428 | 0.00% |
|
| 2022/02/16 | 0 | 317.50 | 0 | 0.00 | 316.00 | 0 | 3,422 | 0.00% |
|
| 2022/02/15 | 0 | 310.00 | 1 | 312.50 | 308.00 | -1 | 3,405 | -0.03% |
|
| 2022/02/14 | 6 | 312.58 | 6 | 311.00 | 312.50 | 0 | 3,376 | 0.00% |
|
| 2022/02/11 | 1.2 | 335.37 | 0 | 0.00 | 320.00 | 1.2 | 3,274 | 0.04% |
|
| 2022/02/10 | 2 | 337.01 | 1 | 341.00 | 341.00 | 1 | 3,178 | 0.03% |
|
| 2022/02/09 | 2.1 | 338.34 | 1 | 340.00 | 344.00 | 1.1 | 3,185 | 0.03% |
|
| 2022/02/08 | 0.1 | 343.00 | 0 | 0.00 | 343.00 | 0.1 | 3,174 | 0.00% |
|
| 2022/02/07 | 0 | 337.00 | 0 | 0.00 | 335.50 | 0 | 3,219 | 0.00% |
|
| 2022/01/26 | 0 | 0.00 | 1 | 335.00 | 335.50 | -1 | 3,278 | -0.03% |
|
| 2022/01/25 | 1 | 337.00 | 1 | 345.00 | 336.00 | 0 | 3,345 | 0.00% |
|
| 2022/01/24 | 0 | 0.00 | 2 | 342.50 | 343.50 | -2 | 3,423 | -0.06% |
|
| 2022/01/21 | 2.2 | 339.03 | 0 | 0.00 | 338.50 | 2.2 | 3,748 | 0.06% |
|
| 2022/01/20 | 0 | 0.00 | 2 | 336.50 | 340.00 | -2 | 3,771 | -0.05% |
|
| 2022/01/19 | 4 | 336.63 | 0 | 0.00 | 333.00 | 4 | 3,853 | 0.10% |
|
| 2022/01/18 | 0.1 | 347.00 | 4.1 | 344.79 | 344.50 | -4 | 3,822 | -0.10% |
|
| 2022/01/17 | 1 | 340.50 | 5 | 340.49 | 340.50 | -4 | 3,781 | -0.11% |
|
| 2022/01/14 | 5 | 330.50 | 0 | 0.00 | 331.00 | 5 | 3,745 | 0.13% |
|
| 2022/01/13 | 0 | 0.00 | 1.1 | 337.50 | 336.00 | -1.1 | 3,734 | -0.03% |
|
| 2022/01/12 | 1.1 | 330.51 | 0 | 0.00 | 337.00 | 1.1 | 3,739 | 0.03% |
|
| 2022/01/11 | 0.1 | 345.17 | 0 | 0.00 | 343.00 | 0.1 | 3,665 | 0.00% |
|
| 2022/01/10 | 0.1 | 353.00 | 0 | 0.00 | 354.50 | 0.1 | 3,617 | 0.00% |
|
| 2022/01/07 | 2.2 | 362.06 | 1 | 361.00 | 355.00 | 1.2 | 3,593 | 0.03% |
|
| 2022/01/06 | 2.1 | 375.60 | 0 | 0.00 | 375.00 | 2.1 | 3,528 | 0.06% |
|
| 2022/01/05 | 2 | 385.50 | 1 | 386.99 | 385.50 | 1 | 3,486 | 0.03% |
|
| 2022/01/04 | 0 | 0.00 | 2.1 | 377.26 | 379.50 | -2.1 | 3,406 | -0.06% |
|
| 2022/01/03 | 1 | 373.00 | 1 | 378.49 | 372.00 | 0 | 3,396 | 0.00% |
|
| 2021/12/30 | 0 | 0.00 | 0 | 375.50 | 374.50 | 0 | 3,401 | 0.00% |
|
| 2021/12/24 | 1.1 | 370.64 | 1 | 377.50 | 370.00 | 0.1 | 3,423 | 0.00% |
|
| 2021/12/23 | 3.2 | 373.52 | 0 | 0.00 | 372.50 | 3.2 | 3,422 | 0.09% |
|
| 2021/12/22 | 5 | 376.50 | 0 | 0.00 | 376.00 | 5 | 3,471 | 0.14% |
|
| 2021/12/21 | 1 | 371.00 | 1.1 | 370.89 | 380.00 | -0.1 | 3,471 | 0.00% |
|
| 2021/12/20 | 0 | 368.25 | 2 | 368.50 | 367.00 | -2 | 3,446 | -0.06% |
|
| 2021/12/17 | 0.1 | 375.75 | 1 | 375.50 | 376.00 | -0.9 | 3,419 | -0.03% |
|
| 2021/12/15 | 0 | 380.93 | 0 | 384.00 | 380.50 | 0 | 3,368 | 0.00% |
|
| 2021/12/14 | 2 | 383.75 | 0 | 383.00 | 385.00 | 2 | 3,329 | 0.06% |
|
| 2021/12/13 | 4 | 385.26 | 6.1 | 386.05 | 382.50 | -2.1 | 3,263 | -0.07% |
|
| 2021/12/10 | 4 | 371.26 | 4 | 373.50 | 374.00 | 0 | 3,130 | 0.00% |
|
| 2021/12/09 | 1 | 369.95 | 5 | 377.00 | 377.00 | -4 | 3,055 | -0.13% |
|
| 2021/12/08 | 0 | 361.00 | 0 | 0.00 | 362.00 | 0 | 2,991 | 0.00% |
|
| 2021/12/07 | 0 | 0.00 | 1.1 | 359.08 | 362.00 | -1.1 | 2,961 | -0.04% |
|
| 2021/12/06 | 1 | 352.00 | 0 | 0.00 | 355.00 | 1 | 2,948 | 0.03% |
|
| 2021/12/03 | 1 | 351.64 | 4.1 | 356.00 | 355.50 | -3.1 | 2,979 | -0.10% |
|
| 2021/12/02 | 4.1 | 350.92 | 2 | 355.25 | 352.00 | 2.1 | 3,000 | 0.07% |
|
| 2021/12/01 | 6 | 356.83 | 0.1 | 357.63 | 358.00 | 5.9 | 3,036 | 0.19% |
|
| 2021/11/30 | 3 | 365.83 | 2 | 369.99 | 362.50 | 1 | 3,072 | 0.03% |
|
| 2021/11/29 | 10.1 | 363.89 | 13.1 | 359.42 | 364.50 | -3 | 3,017 | -0.10% |
|
| 2021/11/26 | 2.1 | 349.81 | 3 | 345.33 | 340.50 | -0.9 | 2,913 | -0.03% |
|
| 2021/11/25 | 1 | 352.04 | 0 | 0.00 | 351.00 | 1 | 2,917 | 0.03% |
|
| 2021/11/24 | 0 | 0.00 | 2 | 359.25 | 356.00 | -2 | 2,905 | -0.07% |
|
| 2021/11/23 | 1.1 | 359.00 | 1 | 353.50 | 353.50 | 0.1 | 2,883 | 0.00% |
|
| 2021/11/22 | 1 | 356.50 | 7.2 | 358.06 | 356.00 | -6.2 | 2,874 | -0.22% |
|
| 2021/11/19 | 2 | 352.51 | 1 | 356.50 | 351.50 | 1 | 2,886 | 0.03% |
|
| 2021/11/18 | 4.2 | 352.08 | 0 | 0.00 | 352.50 | 4.2 | 2,902 | 0.15% |
|
| 2021/11/17 | 1 | 367.00 | 4 | 367.50 | 361.00 | -3 | 2,905 | -0.10% |
|
| 2021/11/16 | 2 | 359.52 | 2 | 357.50 | 357.50 | 0 | 2,909 | 0.00% |
|
| 2021/11/15 | 0 | 354.25 | 0 | 0.00 | 352.00 | 0 | 2,900 | 0.00% |
|
| 2021/11/12 | 0 | 352.25 | 0 | 0.00 | 349.50 | 0 | 2,922 | 0.00% |
|
| 2021/11/11 | 0 | 351.50 | 0 | 0.00 | 348.00 | 0 | 2,935 | 0.00% |
|
| 2021/11/10 | 0 | 348.00 | 0 | 0.00 | 350.50 | 0 | 2,968 | 0.00% |
|
| 2021/11/09 | 0 | 350.00 | 0 | 0.00 | 349.00 | 0 | 3,001 | 0.00% |
|
| 2021/11/08 | 1 | 350.50 | 0 | 0.00 | 347.00 | 1 | 3,013 | 0.03% |
|
| 2021/11/03 | 0 | 355.00 | 0.1 | 356.90 | 358.00 | -0.1 | 2,962 | 0.00% |
|
| 2021/11/01 | 0.1 | 351.00 | 1.1 | 358.00 | 358.50 | -1 | 2,913 | -0.04% |
|
| 2021/10/29 | 0 | 0.00 | 6 | 354.50 | 357.50 | -6 | 2,823 | -0.21% |
|
| 2021/10/27 | 0 | 0.00 | 5 | 323.10 | 329.00 | -5 | 2,537 | -0.20% |
|
| 2021/10/26 | 0 | 306.50 | 2 | 306.01 | 305.00 | -2 | 2,596 | -0.08% |
|
| 2021/10/25 | 2 | 300.00 | 0 | 0.00 | 300.00 | 2 | 2,643 | 0.08% |
|
| 2021/10/22 | 1 | 301.06 | 0 | 0.00 | 305.00 | 1 | 2,734 | 0.04% |
|
| 2021/10/21 | 0 | 305.00 | 0 | 0.00 | 300.50 | 0 | 2,778 | 0.00% |
|
| 2021/10/20 | 0 | 304.50 | 0 | 0.00 | 302.00 | 0 | 2,827 | 0.00% |
|
| 2021/10/19 | 0 | 302.00 | 0 | 0.00 | 300.00 | 0 | 2,846 | 0.00% |
|
| 2021/10/18 | 0 | 306.00 | 0 | 0.00 | 300.00 | 0 | 2,874 | 0.00% |
|
| 2021/10/13 | 0 | 299.71 | 0 | 0.00 | 295.50 | 0 | 2,955 | 0.00% |
|
| 2021/10/08 | 0 | 309.00 | 0 | 0.00 | 305.50 | 0 | 3,053 | 0.00% |
|
| 2021/10/07 | 0 | 0.00 | 0 | 310.50 | 311.50 | 0 | 3,154 | 0.00% |
|
| 2021/10/06 | 2 | 299.75 | 2 | 301.00 | 301.00 | 0 | 3,220 | 0.00% |
|
| 2021/10/05 | 1 | 294.00 | 1 | 301.00 | 299.50 | 0 | 3,278 | 0.00% |
|
| 2021/10/04 | 0 | 298.00 | 0 | 0.00 | 297.00 | 0 | 3,320 | 0.00% |
|
| 2021/10/01 | 1 | 305.99 | 0 | 0.00 | 303.50 | 1 | 3,343 | 0.03% |
|
| 2021/09/30 | 0 | 306.70 | 0 | 0.00 | 310.00 | 0 | 3,377 | 0.00% |
|
| 2021/09/29 | 4 | 302.38 | 2 | 304.00 | 301.50 | 2 | 3,393 | 0.06% |
|
| 2021/09/28 | 0.1 | 316.50 | 0 | 0.00 | 314.50 | 0.1 | 3,384 | 0.00% |
|
| 2021/09/27 | 3 | 322.84 | 2 | 326.50 | 323.50 | 1 | 3,394 | 0.03% |
|
| 2021/09/23 | 0 | 321.50 | 0 | 0.00 | 319.50 | 0 | 3,487 | 0.00% |
|
| 2021/09/22 | 0 | 0.00 | 1 | 317.50 | 319.50 | -1 | 3,575 | -0.03% |
|
| 2021/09/17 | 0 | 0.00 | 2 | 325.25 | 323.50 | -2 | 3,712 | -0.05% |
|
| 2021/09/16 | 2 | 318.00 | 0 | 0.00 | 317.00 | 2 | 3,697 | 0.05% |
|
| 2021/09/15 | 1 | 316.50 | 0 | 0.00 | 316.00 | 1 | 3,745 | 0.03% |
|
| 2021/09/13 | 3 | 320.83 | 0 | 0.00 | 319.00 | 3 | 3,835 | 0.08% |
|
| 2021/09/10 | 0 | 0.00 | 1 | 332.50 | 334.00 | -1 | 3,807 | -0.03% |
|
| 2021/09/08 | 3 | 328.36 | 1 | 338.50 | 326.50 | 2 | 3,895 | 0.05% |
|
| 2021/09/07 | 2 | 341.01 | 0 | 0.00 | 339.00 | 2 | 3,929 | 0.05% |
|
| 2021/09/06 | 0 | 354.50 | 1 | 357.00 | 355.00 | -1 | 3,984 | -0.02% |
|
| 2021/09/03 | 2 | 351.00 | 5.5 | 350.23 | 351.00 | -3.5 | 4,103 | -0.09% |
|
| 2021/09/02 | 1 | 344.00 | 11 | 343.95 | 340.00 | -10 | 4,294 | -0.23% |
|
| 2021/09/01 | 0 | 0.00 | 1 | 336.00 | 344.00 | -1 | 4,272 | -0.02% |
|
| 2021/08/31 | 3 | 328.83 | 2 | 334.50 | 330.50 | 1 | 4,243 | 0.02% |
|
| 2021/08/30 | 0 | 0.00 | 1 | 327.00 | 327.50 | -1 | 4,231 | -0.02% |
|
| 2021/08/27 | 1 | 324.50 | 0 | 0.00 | 325.00 | 1 | 4,231 | 0.02% |
|
| 2021/08/26 | 0 | 0.00 | 1 | 330.00 | 326.00 | -1 | 4,241 | -0.02% |
|
| 2021/08/25 | 2 | 321.50 | 0 | 0.00 | 328.00 | 2 | 4,264 | 0.05% |
|
| 2021/08/24 | 1 | 319.00 | 0 | 0.00 | 319.50 | 1 | 4,280 | 0.02% |
|
| 2021/08/23 | 0 | 0.00 | 1.1 | 316.18 | 321.00 | -1.1 | 4,264 | -0.03% |
|
| 2021/08/20 | 4.1 | 312.06 | 1 | 314.50 | 310.00 | 3.1 | 4,262 | 0.07% |
|
| 2021/08/19 | 3 | 323.17 | 1 | 329.50 | 324.50 | 2 | 4,276 | 0.05% |
|
| 2021/08/18 | 2 | 322.25 | 2 | 328.00 | 328.00 | 0 | 4,304 | 0.00% |
|
| 2021/08/17 | 0 | 0.00 | 1 | 323.00 | 319.50 | -1 | 4,320 | -0.02% |
|
| 2021/08/16 | 0 | 0.00 | 1 | 320.00 | 321.00 | -1 | 4,328 | -0.02% |
|
| 2021/08/13 | 2 | 338.50 | 2 | 344.50 | 331.50 | 0 | 4,375 | 0.00% |
|
| 2021/08/11 | 2 | 336.25 | 1 | 339.00 | 335.50 | 1 | 4,443 | 0.02% |
|
| 2021/08/10 | 0 | 0.00 | 1 | 340.50 | 337.00 | -1 | 4,482 | -0.02% |
|
| 2021/08/09 | 1 | 341.50 | 0.4 | 340.50 | 338.00 | 0.6 | 4,528 | 0.01% |
|
| 2021/08/06 | 2.5 | 348.50 | 0.6 | 352.00 | 348.50 | 1.9 | 4,603 | 0.04% |
|
| 2021/08/05 | 5 | 350.30 | 5.2 | 344.14 | 350.00 | -0.2 | 4,629 | 0.00% |
|
| 2021/08/04 | 2 | 338.00 | 2 | 340.00 | 337.00 | 0 | 4,707 | 0.00% |
|
| 2021/08/03 | 4 | 338.37 | 3 | 340.83 | 336.50 | 1 | 4,743 | 0.02% |
|
| 2021/08/02 | 4.1 | 341.01 | 2 | 346.00 | 338.50 | 2.1 | 4,717 | 0.04% |
|
| 2021/07/30 | 6.2 | 347.37 | 8.1 | 351.81 | 346.00 | -1.9 | 4,676 | -0.04% |
|
| 2021/07/29 | 7.1 | 342.50 | 4 | 344.38 | 347.50 | 3.1 | 4,532 | 0.07% |
|
| 2021/07/28 | 3 | 340.67 | 3.1 | 345.34 | 344.50 | -0.1 | 4,562 | 0.00% |
|
| 2021/07/27 | 14.1 | 364.29 | 4 | 364.00 | 356.00 | 10.1 | 4,648 | 0.22% |
|
| 2021/07/26 | 5 | 362.90 | 4 | 364.63 | 363.00 | 1 | 4,752 | 0.02% |
|
| 2021/07/23 | 1 | 371.01 | 2 | 375.25 | 370.00 | -1 | 4,753 | -0.02% |
|
| 2021/07/22 | 5 | 376.00 | 2 | 379.50 | 372.50 | 3 | 4,756 | 0.06% |
|
| 2021/07/21 | 1 | 379.01 | 0 | 0.00 | 376.00 | 1 | 4,725 | 0.02% |
|
| 2021/07/20 | 0 | 0.00 | 1 | 375.01 | 375.00 | -1 | 4,741 | -0.02% |
|
| 2021/07/19 | 0 | 0.00 | 3 | 384.50 | 381.50 | -3 | 4,715 | -0.06% |
|
| 2021/07/16 | 1 | 388.52 | 2 | 388.00 | 390.00 | -1 | 4,728 | -0.02% |
|
| 2021/07/15 | 4.1 | 396.24 | 6 | 394.33 | 392.50 | -2 | 4,731 | -0.04% |
|
| 2021/07/14 | 2 | 385.75 | 2 | 389.99 | 395.00 | 0 | 4,677 | 0.00% |
|
| 2021/07/13 | 3 | 385.17 | 1.1 | 381.65 | 381.00 | 1.9 | 4,599 | 0.04% |
|
| 2021/07/12 | 5 | 377.20 | 5.1 | 378.03 | 381.00 | -0.1 | 4,558 | 0.00% |
|
| 2021/07/09 | 1.1 | 366.81 | 0 | 365.00 | 370.00 | 1 | 4,501 | 0.02% |
|
| 2021/07/08 | 1 | 371.50 | 0.1 | 373.00 | 370.00 | 0.9 | 4,514 | 0.02% |
|
| 2021/07/07 | 2 | 372.22 | 3.4 | 370.78 | 371.00 | -1.4 | 4,520 | -0.03% |
|
| 2021/07/06 | 0 | 0.00 | 1.2 | 385.00 | 376.00 | -1.2 | 4,489 | -0.03% |
|
| 2021/07/05 | 0.2 | 380.17 | 2.1 | 381.71 | 382.00 | -1.9 | 4,512 | -0.04% |
|
| 2021/07/02 | 0 | 369.00 | 2 | 374.00 | 374.50 | -2 | 4,491 | -0.04% |
|
| 2021/07/01 | 2.1 | 369.81 | 0 | 0.00 | 366.00 | 2.1 | 4,530 | 0.05% |
|
| 2021/06/30 | 0 | 377.20 | 1 | 387.31 | 375.00 | -1 | 4,535 | -0.02% |
|
| 2021/06/29 | 4 | 376.76 | 4 | 382.00 | 375.00 | 0 | 4,487 | 0.00% |
|
| 2021/06/28 | 3 | 373.17 | 7 | 378.00 | 380.00 | -4 | 4,418 | -0.09% |
|
| 2021/06/25 | 3 | 368.33 | 7 | 367.21 | 364.00 | -4 | 4,310 | -0.09% |
|
| 2021/06/24 | 9 | 367.83 | 2 | 369.00 | 366.00 | 7 | 4,362 | 0.16% |
|
| 2021/06/23 | 2 | 373.25 | 3 | 373.83 | 373.50 | -1 | 4,387 | -0.02% |
|
| 2021/06/22 | 2 | 371.50 | 2.1 | 371.05 | 368.00 | -0.1 | 4,348 | 0.00% |
|
| 2021/06/21 | 3 | 363.66 | 3 | 366.50 | 363.00 | 0 | 4,326 | 0.00% |
|
| 2021/06/18 | 4 | 371.50 | 3 | 371.00 | 364.00 | 1 | 4,329 | 0.02% |
|
| 2021/06/17 | 1 | 363.01 | 3 | 369.00 | 369.00 | -2 | 4,306 | -0.05% |
|
| 2021/06/16 | 4.1 | 374.17 | 5 | 375.30 | 364.50 | -0.9 | 4,289 | -0.02% |
|
| 2021/06/15 | 8 | 375.69 | 4 | 375.38 | 376.00 | 4 | 4,251 | 0.09% |
|
| 2021/06/11 | 9 | 369.26 | 21.1 | 372.02 | 373.50 | -12 | 4,181 | -0.29% |
|
| 2021/06/10 | 2 | 353.01 | 7.1 | 355.27 | 358.00 | -5.1 | 4,006 | -0.13% |
|
| 2021/06/09 | 0 | 332.50 | 1 | 334.00 | 332.00 | -1 | 3,776 | -0.03% |
|
| 2021/06/08 | 0 | 0.00 | 1 | 331.00 | 330.00 | -1 | 3,876 | -0.03% |
|
| 2021/06/07 | 1 | 324.88 | 1 | 325.50 | 325.00 | 0 | 3,889 | 0.00% |
|
| 2021/06/04 | 0 | 326.25 | 0 | 0.00 | 326.50 | 0 | 3,909 | 0.00% |
|
| 2021/06/03 | 0 | 0.00 | 1.1 | 327.64 | 327.00 | -1.1 | 3,992 | -0.03% |
|
| 2021/06/02 | 4 | 324.12 | 2 | 324.00 | 320.00 | 2 | 4,071 | 0.05% |
|
| 2021/06/01 | 2 | 330.50 | 0 | 0.00 | 329.00 | 2 | 4,099 | 0.05% |
|
| 2021/05/28 | 0 | 0.00 | 1.2 | 325.66 | 326.00 | -1.2 | 4,201 | -0.03% |
|
| 2021/05/27 | 2 | 321.50 | 0 | 0.00 | 321.00 | 2 | 4,277 | 0.05% |
|
| 2021/05/26 | 3.1 | 326.77 | 2 | 330.75 | 323.00 | 1.1 | 4,298 | 0.03% |
|
| 2021/05/25 | 6 | 320.67 | 7.3 | 326.33 | 328.00 | -1.3 | 4,318 | -0.03% |
|
| 2021/05/24 | 4 | 311.00 | 7 | 312.71 | 312.50 | -3 | 4,372 | -0.07% |
|
| 2021/05/21 | 1 | 307.00 | 9 | 306.78 | 307.50 | -8 | 4,449 | -0.18% |
|
| 2021/05/20 | 10 | 302.05 | 0 | 0.00 | 299.00 | 10 | 4,524 | 0.22% |
|
| 2021/05/19 | 0.1 | 312.83 | 0 | 0.00 | 314.00 | 0.1 | 4,618 | 0.00% |
|
| 2021/05/18 | 5 | 304.50 | 6.9 | 311.12 | 314.00 | -1.9 | 4,656 | -0.04% |
|
| 2021/05/17 | 1.2 | 293.78 | 1 | 300.00 | 300.00 | 0.2 | 4,788 | 0.00% |
|
| 2021/05/14 | 4.1 | 307.78 | 1 | 302.50 | 302.50 | 3.1 | 4,979 | 0.06% |
|
| 2021/05/13 | 0.1 | 328.19 | 0 | 0.00 | 322.50 | 0.1 | 5,298 | 0.00% |
|
| 2021/05/12 | 1.1 | 313.09 | 1.1 | 316.22 | 328.50 | 0 | 5,329 | 0.00% |
|
| 2021/05/11 | 0 | 325.19 | 0 | 0.00 | 322.50 | 0 | 5,286 | 0.00% |
|
| 2021/05/10 | 2 | 337.00 | 0 | 0.00 | 338.50 | 2 | 5,285 | 0.04% |
|
| 2021/05/07 | 0 | 329.50 | 1 | 335.50 | 337.50 | -1 | 5,327 | -0.02% |
|
| 2021/05/06 | 3 | 323.33 | 21 | 323.52 | 326.00 | -18 | 5,365 | -0.34% |
|
| 2021/05/05 | 2 | 331.23 | 7 | 326.93 | 326.00 | -5 | 5,423 | -0.09% |
|
| 2021/05/04 | 7.1 | 331.83 | 4 | 323.25 | 322.00 | 3.1 | 5,473 | 0.06% |
|
| 2021/05/03 | 6.1 | 340.73 | 5 | 346.90 | 350.00 | 1.1 | 5,365 | 0.02% |
|
| 2021/04/29 | 2 | 367.75 | 1 | 369.00 | 366.50 | 1 | 5,312 | 0.02% |
|
| 2021/04/28 | 7 | 366.07 | 0.1 | 368.00 | 365.00 | 6.9 | 5,387 | 0.13% |
|
| 2021/04/26 | 0 | 371.40 | 0 | 0.00 | 372.00 | 0 | 5,676 | 0.00% |
|
| 2021/04/23 | 2.1 | 369.36 | 2 | 369.50 | 372.00 | 0.1 | 5,735 | 0.00% |
|
| 2021/04/22 | 6 | 369.83 | 1.7 | 368.85 | 367.50 | 4.4 | 5,873 | 0.07% |
|
| 2021/04/21 | 1.1 | 375.82 | 0 | 0.00 | 371.50 | 1.1 | 6,144 | 0.02% |
|
| 2021/04/19 | 2 | 380.00 | 0 | 0.00 | 379.50 | 2 | 6,503 | 0.03% |
|
| 2021/04/16 | 0.1 | 384.00 | 20 | 381.83 | 383.00 | -19.9 | 6,764 | -0.29% |
|
| 2021/04/15 | 2.2 | 371.48 | 1 | 376.00 | 376.50 | 1.2 | 6,849 | 0.02% |
|
| 2021/04/14 | 2 | 367.50 | 1 | 373.50 | 369.50 | 1 | 7,039 | 0.01% |
|
| 2021/04/13 | 8 | 377.19 | 2 | 379.50 | 375.50 | 6 | 7,131 | 0.08% |
|
| 2021/04/12 | 1 | 379.50 | 0 | 0.00 | 381.50 | 1 | 7,168 | 0.01% |
|
| 2021/04/09 | 10 | 380.85 | 1 | 384.42 | 379.00 | 9 | 7,375 | 0.12% |
|
| 2021/04/08 | 2 | 381.76 | 2 | 386.75 | 385.50 | 0 | 7,377 | 0.00% |
|
| 2021/04/07 | 3 | 384.51 | 1 | 384.50 | 384.50 | 2 | 7,368 | 0.03% |
|
| 2021/04/06 | 1 | 390.50 | 4 | 394.63 | 390.00 | -3 | 7,314 | -0.04% |
|
| 2021/04/01 | 3.1 | 390.98 | 4 | 396.85 | 389.50 | -0.9 | 7,298 | -0.01% |
|
| 2021/03/30 | 0.1 | 392.11 | 1 | 393.50 | 395.00 | -0.9 | 7,251 | -0.01% |
|
| 2021/03/29 | 9 | 395.00 | 3 | 394.83 | 390.50 | 6 | 7,230 | 0.08% |
|
| 2021/03/26 | 4 | 389.75 | 9.2 | 392.53 | 397.00 | -5.2 | 7,177 | -0.07% |
|
| 2021/03/23 | 0 | 385.20 | 0.1 | 384.00 | 385.00 | -0.1 | 7,115 | 0.00% |
|
| 2021/03/22 | 0 | 385.83 | 0 | 386.00 | 384.00 | 0 | 7,134 | 0.00% |
|
| 2021/03/19 | 2 | 380.50 | 0 | 381.50 | 380.00 | 2 | 7,152 | 0.03% |
|
| 2021/03/18 | 5 | 388.70 | 1 | 388.50 | 384.50 | 4 | 7,251 | 0.06% |
|
| 2021/03/17 | 2 | 388.50 | 4 | 389.50 | 389.50 | -2 | 7,331 | -0.03% |
|
| 2021/03/16 | 0 | 391.00 | 0 | 0.00 | 389.50 | 0 | 7,354 | 0.00% |
|
| 2021/03/15 | 1 | 390.00 | 2 | 390.50 | 392.00 | -1 | 7,417 | -0.01% |
|
| 2021/03/12 | 7 | 398.07 | 12 | 398.08 | 393.50 | -5 | 7,427 | -0.07% |
|
| 2021/03/11 | 11 | 385.64 | 2 | 386.50 | 386.50 | 9 | 7,369 | 0.12% |
|
| 2021/03/10 | 0 | 380.00 | 0.1 | 381.00 | 381.00 | -0.1 | 7,382 | 0.00% |
|
| 2021/03/09 | 1 | 380.00 | 8 | 372.75 | 375.50 | -7 | 7,422 | -0.09% |
|
| 2021/03/08 | 1 | 381.50 | 0 | 0.00 | 380.00 | 1 | 7,506 | 0.01% |
|
| 2021/03/05 | 0.1 | 367.69 | 1 | 371.95 | 371.00 | -1 | 7,430 | -0.01% |
|
| 2021/03/04 | 8 | 371.19 | 0 | 0.00 | 369.00 | 8 | 7,423 | 0.11% |
|
| 2021/03/03 | 0 | 369.40 | 0 | 0.00 | 380.50 | 0 | 7,351 | 0.00% |
|
| 2021/03/02 | 0.1 | 377.46 | 3 | 372.00 | 371.50 | -2.9 | 7,307 | -0.04% |
|
| 2021/02/26 | 4.1 | 381.07 | 22 | 382.89 | 380.50 | -17.9 | 7,252 | -0.25% |
|
| 2021/02/25 | 2 | 393.52 | 0 | 0.00 | 393.00 | 2 | 7,230 | 0.03% |
|
| 2021/02/24 | 6.1 | 401.52 | 2 | 409.50 | 400.50 | 4.1 | 7,278 | 0.06% |
|
| 2021/02/23 | 13 | 408.04 | 3 | 410.00 | 406.50 | 10 | 7,217 | 0.14% |
|
| 2021/02/22 | 19.1 | 412.98 | 20 | 409.40 | 413.50 | -0.9 | 7,196 | -0.01% |
|
| 2021/02/19 | 12 | 387.84 | 3 | 395.50 | 398.00 | 9 | 7,124 | 0.13% |
|
| 2021/02/18 | 7 | 380.43 | 0 | 381.50 | 381.00 | 7 | 7,100 | 0.10% |
|
| 2021/02/17 | 7.1 | 381.87 | 2.2 | 381.92 | 379.50 | 4.9 | 7,226 | 0.07% |
|
| 2021/02/05 | 4.3 | 380.11 | 2.1 | 379.09 | 370.50 | 2.3 | 7,066 | 0.03% |
|
| 2021/02/04 | 5.1 | 388.75 | 2 | 389.75 | 388.00 | 3.1 | 6,827 | 0.05% |
|
| 2021/02/03 | 2 | 438.48 | 0 | 0.00 | 425.50 | 2 | 6,458 | 0.03% |
|
| 2021/02/02 | 2 | 434.25 | 2 | 438.50 | 434.50 | 0 | 6,391 | 0.00% |
|
| 2021/02/01 | 1 | 420.00 | 2 | 417.50 | 420.50 | -1 | 6,381 | -0.02% |
|
| 2021/01/28 | 0 | 0.00 | 0.1 | 422.50 | 418.00 | -0.1 | 6,359 | 0.00% |
|
| 2021/01/27 | 2 | 436.00 | 2 | 439.00 | 435.00 | 0 | 6,321 | 0.00% |
|
| 2021/01/26 | 1 | 439.94 | 13 | 460.00 | 435.00 | -12 | 6,263 | -0.19% |
|
| 2021/01/25 | 7 | 460.35 | 12 | 457.17 | 451.00 | -5 | 6,183 | -0.08% |
|
| 2021/01/22 | 14 | 461.54 | 1 | 458.00 | 457.50 | 13 | 6,156 | 0.21% |
|
| 2021/01/21 | 6 | 456.42 | 7 | 458.50 | 458.00 | -1 | 6,176 | -0.02% |
|
| 2021/01/20 | 13 | 454.77 | 9.3 | 454.04 | 446.00 | 3.7 | 6,149 | 0.06% |
|
| 2021/01/19 | 7 | 431.07 | 8 | 437.94 | 445.00 | -1 | 5,938 | -0.02% |
|
| 2021/01/18 | 0 | 421.50 | 0 | 0.00 | 424.50 | 0 | 5,865 | 0.00% |
|
| 2021/01/15 | 1 | 419.00 | 0 | 0.00 | 419.50 | 1 | 5,817 | 0.02% |
|
| 2021/01/14 | 7.2 | 436.41 | 5 | 430.60 | 424.00 | 2.2 | 5,717 | 0.04% |
|
| 2021/01/13 | 23 | 420.07 | 5 | 413.50 | 423.50 | 18 | 5,467 | 0.33% |
|
| 2021/01/12 | 2.1 | 386.62 | 1 | 389.95 | 385.00 | 1 | 5,281 | 0.02% |
|
| 2021/01/11 | 3 | 365.50 | 11 | 387.05 | 394.00 | -8 | 5,196 | -0.15% |
|
| 2021/01/08 | 2 | 352.75 | 4 | 360.63 | 363.00 | -2 | 4,960 | -0.04% |
|
| 2021/01/07 | 8 | 354.38 | 2 | 356.25 | 355.00 | 6 | 4,890 | 0.12% |
|
| 2021/01/06 | 12 | 382.79 | 15 | 377.27 | 371.00 | -3 | 4,831 | -0.06% |
|
| 2021/01/05 | 4 | 368.13 | 1 | 371.01 | 369.00 | 3 | 4,874 | 0.06% |
|
| 2020/12/31 | 1 | 348.00 | 1 | 351.98 | 346.00 | 0 | 4,850 | 0.00% |
|
| 2020/12/28 | 0 | 0.00 | 0 | 346.00 | 344.50 | 0 | 4,809 | 0.00% |
|
| 2020/12/24 | 0 | 0.00 | 3 | 349.50 | 347.00 | -3 | 4,805 | -0.06% |
|
| 2020/12/17 | 0 | 0.00 | 0 | 345.00 | 341.50 | 0 | 4,892 | 0.00% |
|
| 2020/12/15 | 1 | 338.38 | 0.1 | 335.31 | 340.50 | 0.9 | 4,891 | 0.02% |
|
| 2020/12/14 | 0 | 0.00 | 2 | 351.00 | 337.50 | -2 | 4,897 | -0.04% |
|
| 2020/12/11 | 1.1 | 344.64 | 0 | 0.00 | 339.00 | 1.1 | 4,832 | 0.02% |
|
| 2020/12/10 | 0 | 351.00 | 1 | 349.50 | 350.00 | -1 | 4,778 | -0.02% |
|
| 2020/12/09 | 3.1 | 350.32 | 1 | 355.00 | 358.00 | 2.1 | 4,798 | 0.04% |
|
| 2020/12/08 | 1 | 340.50 | 1 | 341.50 | 345.00 | 0 | 4,774 | 0.00% |
|
| 2020/12/07 | 1 | 338.50 | 1 | 347.00 | 340.00 | 0 | 4,827 | 0.00% |
|
| 2020/12/04 | 0 | 0.00 | 2 | 348.00 | 347.50 | -2 | 4,786 | -0.04% |
|
| 2020/12/03 | 1 | 349.50 | 2 | 347.25 | 350.00 | -1 | 4,756 | -0.02% |
|
| 2020/12/02 | 5 | 345.70 | 4.1 | 348.39 | 347.00 | 0.9 | 4,735 | 0.02% |
|
| 2020/12/01 | 0 | 336.00 | 1 | 333.49 | 336.50 | -1 | 4,650 | -0.02% |
|
| 2020/11/30 | 0 | 337.00 | 5 | 336.50 | 335.00 | -5 | 4,699 | -0.11% |
|
| 2020/11/27 | 1 | 332.50 | 1 | 331.50 | 333.00 | 0 | 4,671 | 0.00% |
|
| 2020/11/26 | 0 | 333.00 | 2 | 332.00 | 331.50 | -2 | 4,699 | -0.04% |
|
| 2020/11/25 | 1 | 330.00 | 2 | 331.25 | 329.00 | -1 | 4,728 | -0.02% |
|
| 2020/11/24 | 1 | 336.50 | 0.1 | 334.00 | 337.00 | 0.9 | 4,750 | 0.02% |
|
| 2020/11/23 | 2 | 344.75 | 0.2 | 341.75 | 334.50 | 1.8 | 4,819 | 0.04% |
|
| 2020/11/20 | 0 | 336.33 | 42 | 335.05 | 338.00 | -42 | 4,863 | -0.86% |
|
| 2020/11/19 | 0 | 337.00 | 2 | 338.75 | 336.00 | -2 | 4,921 | -0.04% |
|
| 2020/11/18 | 42 | 334.35 | 4 | 329.63 | 334.50 | 38 | 4,929 | 0.77% |
|
| 2020/11/17 | 1 | 339.00 | 4 | 336.63 | 327.00 | -3 | 4,936 | -0.06% |
|
| 2020/11/16 | 51.2 | 333.27 | 46 | 332.40 | 332.00 | 5.2 | 5,054 | 0.10% |
|
| 2020/11/12 | 3 | 316.50 | 0 | 0.00 | 314.00 | 3 | 5,113 | 0.06% |
|
| 2020/11/11 | 0 | 0.00 | 1 | 318.50 | 318.50 | -1 | 5,115 | -0.02% |
|
| 2020/11/09 | 4 | 321.38 | 2 | 321.00 | 321.00 | 2 | 5,127 | 0.04% |
|
| 2020/11/06 | 0.1 | 319.00 | 1 | 315.50 | 314.00 | -1 | 5,152 | -0.02% |
|
| 2020/11/05 | 0 | 0.00 | 4 | 313.50 | 316.00 | -4 | 5,164 | -0.08% |
|
| 2020/11/04 | 1 | 305.95 | 0 | 0.00 | 310.00 | 1 | 5,164 | 0.02% |
|
| 2020/11/02 | 1.1 | 304.98 | 0 | 0.00 | 302.50 | 1.1 | 5,250 | 0.02% |
|
| 2020/10/30 | 1 | 309.00 | 0 | 0.00 | 311.00 | 1 | 5,242 | 0.02% |
|
| 2020/10/29 | 3 | 310.17 | 0 | 0.00 | 309.50 | 3 | 5,309 | 0.06% |
|
| 2020/10/28 | 3 | 316.00 | 6 | 317.75 | 319.50 | -3 | 5,415 | -0.06% |
|
| 2020/10/26 | 1 | 313.00 | 25 | 313.50 | 310.50 | -24 | 5,480 | -0.44% |
|
| 2020/10/23 | 25 | 312.00 | 0 | 0.00 | 312.00 | 25 | 5,715 | 0.44% |
|
| 2020/10/21 | 0 | 0.00 | 1 | 317.50 | 314.50 | -1 | 5,982 | -0.02% |
|
| 2020/10/20 | 1 | 315.50 | 0 | 0.00 | 315.50 | 1 | 6,028 | 0.02% |
|
| 2020/10/15 | 2 | 313.25 | 2 | 315.00 | 313.50 | 0 | 6,078 | 0.00% |
|
| 2020/10/14 | 2 | 318.00 | 3 | 318.83 | 314.50 | -1 | 6,227 | -0.02% |
|
| 2020/10/13 | 0 | 0.00 | 15 | 315.70 | 317.50 | -15 | 6,344 | -0.24% |
|
| 2020/10/12 | 13 | 308.73 | 8 | 305.38 | 310.00 | 5 | 6,226 | 0.08% |
|
| 2020/10/08 | 0.1 | 289.50 | 2 | 289.50 | 289.50 | -2 | 6,091 | -0.03% |
|
| 2020/10/07 | 2 | 287.25 | 1 | 287.50 | 285.00 | 1 | 6,154 | 0.02% |
|
| 2020/10/06 | 2.1 | 291.21 | 1 | 293.00 | 288.50 | 1.1 | 6,195 | 0.02% |
|
| 2020/10/05 | 0 | 0.00 | 1 | 289.50 | 288.50 | -1 | 6,318 | -0.02% |
|
| 2020/09/30 | 1 | 287.50 | 0 | 0.00 | 286.50 | 1 | 6,498 | 0.02% |
|
| 2020/09/29 | 1 | 287.00 | 0 | 0.00 | 288.50 | 1 | 6,728 | 0.01% |
|
| 2020/09/24 | 1 | 287.00 | 0 | 0.00 | 287.00 | 1 | 7,096 | 0.01% |
|
| 2020/09/23 | 1 | 292.50 | 1 | 294.00 | 297.50 | 0 | 7,090 | 0.00% |
|
| 2020/09/22 | 2 | 296.00 | 1 | 293.50 | 292.50 | 1 | 7,152 | 0.01% |
|
| 2020/09/17 | 0 | 0.00 | 2 | 304.00 | 299.50 | -2 | 7,280 | -0.03% |
|
| 2020/09/16 | 2 | 303.00 | 3 | 302.83 | 303.00 | -1 | 7,335 | -0.01% |
|
| 2020/09/15 | 2 | 302.00 | 4 | 300.13 | 298.50 | -2 | 7,428 | -0.03% |
|
| 2020/09/14 | 3 | 299.83 | 5 | 298.70 | 297.00 | -2 | 7,570 | -0.03% |
|
| 2020/09/11 | 2 | 291.50 | 4 | 292.88 | 295.00 | -2 | 7,641 | -0.03% |
|
| 2020/09/10 | 3 | 291.00 | 4 | 292.50 | 289.50 | -1 | 7,673 | -0.01% |
|
| 2020/09/09 | 1.1 | 281.81 | 2 | 286.75 | 287.50 | -1 | 7,761 | -0.01% |
|
| 2020/09/08 | 0.1 | 287.00 | 0 | 0.00 | 287.00 | 0.1 | 7,911 | 0.00% |
|
| 2020/09/07 | 4 | 288.13 | 0 | 0.00 | 285.50 | 4 | 8,049 | 0.05% |
|
| 2020/09/04 | 0.1 | 292.50 | 3 | 289.00 | 292.00 | -2.9 | 8,172 | -0.04% |
|
| 2020/09/02 | 2 | 290.00 | 2 | 292.50 | 291.00 | 0 | 8,352 | 0.00% |
|
| 2020/09/01 | 0 | 0.00 | 1 | 289.00 | 288.50 | -1 | 8,549 | -0.01% |
|
| 2020/08/31 | 0 | 0.00 | 1 | 294.00 | 286.00 | -1 | 8,586 | -0.01% |
|
| 2020/08/28 | 1 | 292.50 | 1 | 292.50 | 291.00 | 0 | 8,624 | 0.00% |
|
| 2020/08/27 | 2 | 292.50 | 3 | 294.50 | 296.00 | -1 | 8,689 | -0.01% |
|
| 2020/08/26 | 0 | 0.00 | 12 | 290.38 | 290.50 | -12 | 8,739 | -0.14% |
|
| 2020/08/25 | 3 | 274.67 | 2 | 276.00 | 280.00 | 1 | 8,704 | 0.01% |
|
| 2020/08/24 | 2 | 271.50 | 0 | 0.00 | 275.00 | 2 | 8,806 | 0.02% |
|
| 2020/08/21 | 1 | 266.00 | 1 | 261.50 | 266.00 | 0 | 8,783 | 0.00% |
|
| 2020/08/20 | 9 | 262.11 | 4 | 260.25 | 260.00 | 5 | 8,803 | 0.06% |
|
| 2020/08/19 | 2 | 286.50 | 2 | 290.25 | 281.50 | 0 | 8,640 | 0.00% |
|
| 2020/08/18 | 12 | 289.46 | 3 | 285.83 | 284.50 | 9 | 8,670 | 0.10% |
|
| 2020/08/17 | 1 | 301.00 | 0 | 0.00 | 300.50 | 1 | 8,682 | 0.01% |
|
| 2020/08/14 | 1 | 303.00 | 1 | 303.50 | 303.00 | 0 | 8,791 | 0.00% |
|
| 2020/08/13 | 5 | 301.60 | 8 | 301.69 | 299.50 | -3 | 8,922 | -0.03% |
|
| 2020/08/12 | 2 | 297.75 | 6 | 298.17 | 303.00 | -4 | 9,009 | -0.04% |
|
| 2020/08/11 | 4 | 294.50 | 2 | 297.00 | 294.00 | 2 | 9,200 | 0.02% |
|
| 2020/08/10 | 4 | 296.02 | 1 | 297.50 | 298.00 | 3 | 9,239 | 0.03% |
|
| 2020/08/07 | 1 | 303.50 | 3 | 303.33 | 303.50 | -2 | 9,257 | -0.02% |
|
| 2020/08/06 | 0 | 0.00 | 0.5 | 303.00 | 302.50 | -0.5 | 9,324 | -0.01% |
|
| 2020/08/05 | 4 | 303.38 | 3 | 304.17 | 304.50 | 1 | 9,388 | 0.01% |
|
| 2020/08/04 | 4 | 303.88 | 5 | 304.20 | 302.00 | -1 | 9,594 | -0.01% |
|
| 2020/08/03 | 20 | 304.38 | 8 | 299.63 | 299.00 | 12 | 9,723 | 0.12% |
|
| 2020/07/31 | 6 | 316.33 | 3 | 317.83 | 317.00 | 3 | 9,641 | 0.03% |
|
| 2020/07/30 | 1 | 320.50 | 3 | 322.50 | 322.00 | -2 | 9,631 | -0.02% |
|
| 2020/07/29 | 14.1 | 323.10 | 4 | 324.63 | 318.50 | 10.1 | 9,633 | 0.10% |
|
| 2020/07/28 | 2.1 | 349.12 | 8 | 342.25 | 334.00 | -6 | 9,465 | -0.06% |
|
| 2020/07/27 | 4 | 339.00 | 2 | 334.00 | 339.00 | 2 | 9,463 | 0.02% |
|
| 2020/07/24 | 0 | 0.00 | 4 | 327.38 | 321.00 | -4 | 9,566 | -0.04% |
|
| 2020/07/23 | 2.5 | 321.80 | 0 | 0.00 | 326.00 | 2.5 | 9,641 | 0.03% |
|
| 2020/07/22 | 2.1 | 325.78 | 1 | 327.00 | 327.00 | 1.1 | 9,728 | 0.01% |
|
| 2020/07/21 | 2 | 323.00 | 4 | 323.75 | 330.50 | -2 | 9,809 | -0.02% |
|
| 2020/07/20 | 6 | 320.75 | 2 | 326.00 | 317.50 | 4 | 9,774 | 0.04% |
|
| 2020/07/17 | 0.1 | 330.00 | 6 | 326.67 | 331.00 | -6 | 9,753 | -0.06% |
|
| 2020/07/16 | 3 | 314.50 | 1 | 314.50 | 315.00 | 2 | 9,581 | 0.02% |
|
| 2020/07/15 | 2 | 315.75 | 0 | 0.00 | 311.50 | 2 | 9,571 | 0.02% |
|
| 2020/07/14 | 1 | 314.00 | 9 | 319.89 | 321.50 | -8 | 9,645 | -0.08% |
|
| 2020/07/13 | 2 | 317.50 | 1 | 320.00 | 319.00 | 1 | 9,632 | 0.01% |
|
| 2020/07/10 | 14 | 312.71 | 3 | 322.67 | 311.50 | 11 | 9,654 | 0.11% |
|
| 2020/07/09 | 5 | 328.80 | 13 | 329.42 | 326.00 | -8 | 9,583 | -0.08% |
|
| 2020/07/08 | 0 | 0.00 | 5 | 315.40 | 326.00 | -5 | 9,438 | -0.05% |
|
| 2020/07/07 | 0 | 0.00 | 5 | 308.00 | 306.00 | -5 | 9,258 | -0.05% |
|
| 2020/07/06 | 3 | 304.33 | 0 | 0.00 | 306.00 | 3 | 9,098 | 0.03% |
|
| 2020/07/03 | 4 | 291.75 | 5 | 294.50 | 293.00 | -1 | 9,016 | -0.01% |
|
| 2020/07/02 | 2 | 292.00 | 0 | 0.00 | 292.00 | 2 | 9,058 | 0.02% |
|
| 2020/07/01 | 7 | 294.86 | 1 | 292.50 | 292.50 | 6 | 9,165 | 0.07% |
|
| 2020/06/30 | 2 | 296.75 | 3 | 298.33 | 299.00 | -1 | 9,209 | -0.01% |
|
| 2020/06/29 | 1 | 291.00 | 0 | 0.00 | 291.00 | 1 | 9,242 | 0.01% |
|
| 2020/06/24 | 6 | 297.33 | 2 | 299.50 | 295.00 | 4 | 9,271 | 0.04% |
|
| 2020/06/23 | 4 | 301.38 | 18 | 303.11 | 299.00 | -14 | 9,363 | -0.15% |
|
| 2020/06/22 | 8 | 305.81 | 23 | 298.39 | 305.00 | -15 | 9,378 | -0.16% |
|
| 2020/06/19 | 29 | 299.45 | 5 | 299.40 | 297.00 | 24 | 9,436 | 0.25% |
|
| 2020/06/18 | 5 | 292.60 | 3 | 294.17 | 291.50 | 2 | 9,362 | 0.02% |
|
| 2020/06/17 | 3 | 292.83 | 1 | 295.50 | 293.50 | 2 | 9,370 | 0.02% |
|
| 2020/06/16 | 2 | 294.00 | 6 | 294.25 | 296.50 | -4 | 9,445 | -0.04% |
|
| 2020/06/15 | 5 | 292.70 | 0 | 0.00 | 283.00 | 5 | 9,512 | 0.05% |
|
| 2020/06/12 | 3 | 288.17 | 7 | 289.29 | 289.00 | -4 | 9,518 | -0.04% |
|
| 2020/06/11 | 5 | 289.00 | 3.1 | 291.61 | 288.50 | 2 | 9,579 | 0.02% |
|
| 2020/06/10 | 9 | 289.50 | 11 | 290.23 | 294.50 | -2 | 9,617 | -0.02% |
|
| 2020/06/09 | 1 | 282.50 | 1.4 | 282.71 | 282.00 | -0.4 | 9,584 | 0.00% |
|
| 2020/06/08 | 20 | 287.70 | 30.4 | 285.76 | 282.00 | -10.4 | 9,739 | -0.11% |
|
| 2020/06/05 | 14 | 277.46 | 3 | 278.00 | 278.00 | 11 | 9,588 | 0.11% |
|
| 2020/06/04 | 2 | 276.75 | 5 | 277.40 | 278.00 | -3 | 9,615 | -0.03% |
|
| 2020/06/03 | 0 | 0.00 | 14 | 279.21 | 277.00 | -14 | 9,657 | -0.14% |
|
| 2020/06/02 | 2 | 273.00 | 11 | 272.32 | 272.50 | -9 | 9,590 | -0.09% |
|
| 2020/06/01 | 5.1 | 260.96 | 3 | 264.00 | 264.00 | 2.1 | 9,515 | 0.02% |
|
| 2020/05/29 | 6.4 | 251.92 | 11 | 253.50 | 257.00 | -4.6 | 9,450 | -0.05% |
|
| 2020/05/28 | 4 | 247.13 | 3 | 247.67 | 247.00 | 1 | 9,314 | 0.01% |
|
| 2020/05/27 | 3 | 248.17 | 19 | 249.00 | 247.00 | -16 | 9,339 | -0.17% |
|
| 2020/05/26 | 17.1 | 246.65 | 4 | 246.88 | 244.00 | 13.1 | 9,312 | 0.14% |
|
| 2020/05/25 | 1 | 250.00 | 18 | 248.33 | 250.00 | -17 | 9,277 | -0.18% |
|
| 2020/05/22 | 22 | 241.16 | 11 | 236.14 | 239.50 | 11 | 9,252 | 0.12% |
|
| 2020/05/21 | 5 | 249.00 | 8 | 251.50 | 251.00 | -3 | 9,151 | -0.03% |
|
| 2020/05/20 | 10 | 246.35 | 8 | 246.00 | 246.00 | 2 | 9,136 | 0.02% |
|
| 2020/05/19 | 2 | 248.50 | 4 | 249.13 | 252.00 | -2 | 9,144 | -0.02% |
|
| 2020/05/18 | 14 | 251.57 | 10 | 249.50 | 248.00 | 4 | 9,138 | 0.04% |
|
| 2020/05/15 | 2 | 269.25 | 2 | 269.50 | 268.50 | 0 | 9,067 | 0.00% |
|
| 2020/05/14 | 4.1 | 268.15 | 3 | 269.67 | 267.00 | 1.1 | 9,246 | 0.01% |
|
| 2020/05/13 | 31.1 | 271.54 | 4 | 272.38 | 272.50 | 27.1 | 9,401 | 0.29% |
|
| 2020/05/12 | 2.1 | 277.00 | 0 | 0.00 | 274.50 | 2.1 | 9,597 | 0.02% |
|
| 2020/05/11 | 17.1 | 284.37 | 16 | 287.97 | 282.50 | 1.1 | 9,749 | 0.01% |
|
| 2020/05/08 | 4 | 279.25 | 8 | 279.25 | 281.50 | -4 | 9,658 | -0.04% |
|
| 2020/05/07 | 7 | 268.00 | 11 | 268.09 | 272.50 | -4 | 9,485 | -0.04% |
|
| 2020/05/06 | 0 | 0.00 | 1 | 263.00 | 262.50 | -1 | 9,424 | -0.01% |
|
| 2020/05/05 | 2 | 265.00 | 0 | 0.00 | 262.50 | 2 | 9,461 | 0.02% |
|
| 2020/05/04 | 1 | 263.50 | 7 | 263.64 | 264.00 | -6 | 9,599 | -0.06% |
|
| 2020/04/30 | 3 | 267.67 | 7 | 269.43 | 269.00 | -4 | 9,591 | -0.04% |
|
| 2020/04/29 | 2 | 262.00 | 5 | 259.20 | 261.50 | -3 | 9,507 | -0.03% |
|
| 2020/04/28 | 8.1 | 244.81 | 11 | 243.64 | 247.00 | -2.9 | 9,371 | -0.03% |
|
| 2020/04/27 | 11 | 249.77 | 0 | 0.00 | 251.50 | 11 | 9,332 | 0.12% |
|
| 2020/04/24 | 7 | 253.00 | 3 | 256.33 | 251.00 | 4 | 9,223 | 0.04% |
|
| 2020/04/23 | 13 | 258.46 | 17 | 262.91 | 260.00 | -4 | 9,121 | -0.04% |
|
| 2020/04/22 | 5 | 259.40 | 13 | 260.08 | 259.00 | -8 | 9,150 | -0.09% |
|
| 2020/04/21 | 4 | 265.50 | 5 | 270.70 | 265.50 | -1 | 9,047 | -0.01% |
|
| 2020/04/20 | 2 | 272.50 | 0 | 0.00 | 274.00 | 2 | 9,040 | 0.02% |
|
| 2020/04/17 | 26 | 279.02 | 13 | 276.00 | 274.00 | 13 | 9,030 | 0.14% |
|
| 2020/04/16 | 0 | 0.00 | 2 | 269.00 | 270.00 | -2 | 8,957 | -0.02% |
|
| 2020/04/15 | 2.1 | 275.66 | 0 | 0.00 | 272.00 | 2.1 | 8,998 | 0.02% |
|
| 2020/04/14 | 3 | 269.67 | 4 | 272.00 | 273.00 | -1 | 9,145 | -0.01% |
|
| 2020/04/13 | 1 | 263.00 | 2.1 | 263.10 | 263.00 | -1.1 | 9,200 | -0.01% |
|
| 2020/04/10 | 6 | 270.17 | 5 | 268.70 | 268.50 | 1 | 9,301 | 0.01% |
|
| 2020/04/08 | 4 | 276.50 | 2 | 278.25 | 275.00 | 2 | 9,461 | 0.02% |
|
| 2020/04/07 | 2 | 283.00 | 4 | 285.38 | 278.00 | -2 | 9,453 | -0.02% |
|
| 2020/04/06 | 4 | 271.63 | 58.1 | 273.46 | 278.00 | -54.1 | 9,400 | -0.58% |
|
| 2020/04/01 | 29.1 | 265.55 | 12 | 262.67 | 262.00 | 17.1 | 9,386 | 0.18% |
|
| 2020/03/31 | 4.1 | 263.83 | 3 | 259.50 | 263.50 | 1.1 | 9,358 | 0.01% |
|
| 2020/03/30 | 10 | 253.85 | 11 | 256.55 | 260.50 | -1 | 9,283 | -0.01% |
|
| 2020/03/27 | 7.1 | 259.39 | 6 | 259.08 | 254.50 | 1.1 | 9,259 | 0.01% |
|
| 2020/03/26 | 7.2 | 253.64 | 10 | 252.90 | 256.00 | -2.9 | 9,139 | -0.03% |
|
| 2020/03/25 | 7.1 | 255.65 | 3 | 256.50 | 256.50 | 4.1 | 9,217 | 0.04% |
|
| 2020/03/24 | 8.1 | 235.40 | 8 | 239.25 | 242.50 | 0.1 | 9,130 | 0.00% |
|
| 2020/03/20 | 1 | 215.00 | 5 | 214.50 | 215.00 | -4 | 9,071 | -0.04% |
|
| 2020/03/19 | 24 | 198.58 | 20 | 201.30 | 195.50 | 4 | 8,953 | 0.04% |
|
| 2020/03/18 | 7.1 | 218.05 | 7 | 222.50 | 217.00 | 0.1 | 8,882 | 0.00% |
|
| 2020/03/17 | 19.1 | 234.02 | 15 | 235.03 | 219.00 | 4.1 | 8,936 | 0.05% |
|
| 2020/03/16 | 19.1 | 245.85 | 21 | 247.81 | 236.00 | -2 | 8,824 | -0.02% |
|
| 2020/03/13 | 14.1 | 222.24 | 10 | 232.85 | 249.50 | 4.1 | 8,770 | 0.05% |
|
| 2020/03/12 | 18 | 243.97 | 18 | 242.08 | 238.00 | 0 | 8,578 | 0.00% |
|
| 2020/03/11 | 13 | 275.15 | 0 | 0.00 | 264.00 | 13 | 8,451 | 0.15% |
|
| 2020/03/10 | 4 | 268.13 | 4 | 270.75 | 273.50 | 0 | 8,562 | 0.00% |
|
| 2020/03/09 | 3 | 278.17 | 3 | 278.17 | 274.50 | 0 | 8,710 | 0.00% |
|
| 2020/03/05 | 0 | 0.00 | 3 | 285.50 | 290.00 | -3 | 8,898 | -0.03% |
|
| 2020/03/04 | 5 | 276.70 | 5 | 279.30 | 279.50 | 0 | 8,940 | 0.00% |
|
| 2020/03/03 | 4 | 280.50 | 6 | 279.67 | 277.50 | -2 | 8,979 | -0.02% |
|
| 2020/03/02 | 1 | 274.00 | 2 | 276.75 | 272.50 | -1 | 8,958 | -0.01% |
|
| 2020/02/27 | 8 | 278.25 | 3 | 280.17 | 273.50 | 5 | 8,954 | 0.06% |
|
| 2020/02/26 | 3 | 281.83 | 2 | 284.50 | 284.00 | 1 | 8,910 | 0.01% |
|
| 2020/02/25 | 2 | 284.25 | 8 | 285.44 | 286.50 | -6 | 8,915 | -0.07% |
|
| 2020/02/24 | 4 | 279.25 | 6 | 283.42 | 285.50 | -2 | 8,919 | -0.02% |
|
| 2020/02/21 | 15 | 283.80 | 0 | 0.00 | 283.00 | 15 | 8,925 | 0.17% |
|
| 2020/02/20 | 2 | 283.50 | 16 | 287.19 | 289.50 | -14 | 8,875 | -0.16% |
|
| 2020/02/19 | 6 | 282.67 | 5 | 284.30 | 280.50 | 1 | 8,745 | 0.01% |
|
| 2020/02/18 | 13 | 283.77 | 1 | 292.50 | 280.00 | 12 | 8,692 | 0.14% |
|
| 2020/02/17 | 25 | 295.12 | 6 | 294.58 | 291.00 | 19 | 8,523 | 0.22% |
|
| 2020/02/14 | 9 | 309.00 | 5 | 309.10 | 307.00 | 4 | 8,304 | 0.05% |
|
| 2020/02/13 | 11 | 317.95 | 11 | 322.59 | 315.50 | 0 | 8,115 | 0.00% |
|
| 2020/02/12 | 3 | 308.67 | 7 | 310.93 | 316.00 | -4 | 7,839 | -0.05% |
|
| 2020/02/11 | 0 | 0.00 | 16 | 300.66 | 302.00 | -16 | 7,658 | -0.21% |
|
| 2020/02/10 | 8 | 287.88 | 5 | 290.50 | 290.50 | 3 | 7,652 | 0.04% |
|
| 2020/02/07 | 2 | 296.00 | 5 | 295.70 | 293.50 | -3 | 7,716 | -0.04% |
|
| 2020/02/06 | 4 | 293.25 | 15 | 294.47 | 295.00 | -11 | 7,813 | -0.14% |
|
| 2020/02/05 | 1 | 288.00 | 14 | 289.14 | 292.50 | -13 | 7,736 | -0.17% |
|
| 2020/02/04 | 2 | 274.75 | 3 | 276.50 | 275.00 | -1 | 7,620 | -0.01% |
|
| 2020/02/03 | 3 | 270.83 | 2 | 269.75 | 270.50 | 1 | 7,671 | 0.01% |
|
| 2020/01/31 | 5 | 277.40 | 4 | 279.75 | 282.00 | 1 | 7,660 | 0.01% |
|
| 2020/01/30 | 8 | 274.19 | 12 | 277.08 | 275.50 | -4 | 7,732 | -0.05% |
|
| 2020/01/20 | 1 | 286.00 | 1 | 285.00 | 286.00 | 0 | 7,977 | 0.00% |
|
| 2020/01/16 | 7.1 | 281.43 | 3 | 282.67 | 284.50 | 4.1 | 8,130 | 0.05% |
|
| 2020/01/15 | 2 | 288.75 | 3 | 291.83 | 288.00 | -1 | 8,123 | -0.01% |
|
| 2020/01/14 | 2.1 | 289.04 | 8 | 290.94 | 288.00 | -6 | 8,121 | -0.07% |
|
| 2020/01/13 | 0 | 0.00 | 11 | 284.45 | 285.00 | -11 | 8,103 | -0.14% |
|
| 2020/01/10 | 7.1 | 282.11 | 7 | 284.07 | 286.50 | 0.1 | 8,123 | 0.00% |
|
| 2020/01/09 | 3 | 282.00 | 1 | 284.50 | 284.50 | 2 | 8,179 | 0.02% |
|
| 2020/01/08 | 11 | 279.14 | 2 | 277.50 | 275.00 | 9 | 8,426 | 0.11% |
|
| 2020/01/07 | 8 | 284.88 | 5 | 286.20 | 288.00 | 3 | 8,359 | 0.04% |
|
| 2020/01/06 | 11 | 287.45 | 2 | 286.50 | 285.00 | 9 | 8,408 | 0.11% |
|
| 2020/01/03 | 23 | 298.09 | 7 | 301.00 | 295.00 | 16 | 8,387 | 0.19% |
|
| 2020/01/02 | 11.1 | 300.11 | 34 | 302.38 | 305.00 | -23 | 8,316 | -0.28% |
|
| 2019/12/31 | 13 | 295.73 | 2 | 297.50 | 294.00 | 11 | 8,276 | 0.13% |
|
| 2019/12/30 | 12 | 298.04 | 6 | 300.17 | 297.50 | 6 | 8,278 | 0.07% |
|
| 2019/12/27 | 9 | 303.67 | 5 | 304.70 | 298.50 | 4 | 8,317 | 0.05% |
|
| 2019/12/26 | 18 | 298.06 | 7 | 300.07 | 300.00 | 11 | 8,232 | 0.13% |
|
| 2019/12/25 | 1 | 294.50 | 3 | 295.33 | 295.00 | -2 | 8,188 | -0.02% |
|
| 2019/12/24 | 3 | 293.17 | 25 | 292.52 | 293.50 | -22 | 8,252 | -0.27% |
|
| 2019/12/23 | 1 | 286.00 | 2 | 287.00 | 288.00 | -1 | 8,281 | -0.01% |
|
| 2019/12/20 | 22 | 285.89 | 10 | 289.25 | 283.00 | 12 | 8,319 | 0.14% |
|
| 2019/12/19 | 7 | 295.36 | 2 | 297.00 | 291.50 | 5 | 8,349 | 0.06% |
|
| 2019/12/18 | 21 | 299.74 | 11 | 300.36 | 301.00 | 10 | 8,266 | 0.12% |
|
| 2019/12/17 | 6 | 301.75 | 20 | 302.95 | 300.50 | -14 | 8,325 | -0.17% |
|
| 2019/12/13 | 13 | 298.00 | 17 | 302.85 | 296.00 | -4 | 8,740 | -0.05% |
|
| 2019/12/12 | 8 | 294.19 | 12 | 295.96 | 298.00 | -4 | 8,808 | -0.05% |
|
| 2019/12/10 | 7 | 285.21 | 5 | 287.40 | 285.00 | 2 | 8,648 | 0.02% |
|
| 2019/12/09 | 12 | 294.79 | 1 | 294.50 | 294.50 | 11 | 8,555 | 0.13% |
|
| 2019/12/06 | 4 | 292.25 | 11 | 290.41 | 290.00 | -7 | 8,608 | -0.08% |
|
| 2019/12/05 | 3.1 | 290.92 | 18 | 287.94 | 292.00 | -14.9 | 8,593 | -0.17% |
|
| 2019/12/04 | 31 | 283.76 | 1 | 282.50 | 282.00 | 30 | 8,496 | 0.35% |
|
| 2019/12/02 | 14 | 288.77 | 13 | 296.69 | 298.00 | 1 | 8,433 | 0.01% |
|
| 2019/11/29 | 21 | 301.36 | 18 | 299.25 | 302.50 | 3 | 8,333 | 0.04% |
|
| 2019/11/28 | 6 | 307.58 | 0 | 0.00 | 306.00 | 6 | 8,233 | 0.07% |
|
| 2019/11/27 | 11 | 313.18 | 9 | 314.78 | 315.00 | 2 | 8,196 | 0.02% |
|
| 2019/11/26 | 1 | 311.50 | 6 | 312.58 | 311.50 | -5 | 8,258 | -0.06% |
|
| 2019/11/25 | 10 | 307.50 | 10 | 306.50 | 306.50 | 0 | 8,364 | 0.00% |
|
| 2019/11/22 | 31 | 308.05 | 19 | 307.87 | 305.50 | 12 | 8,450 | 0.14% |
|
| 2019/11/21 | 1 | 303.50 | 2 | 313.25 | 314.50 | -1 | 8,476 | -0.01% |
|
| 2019/11/20 | 18 | 310.56 | 12 | 311.38 | 308.50 | 6 | 8,492 | 0.07% |
|
| 2019/11/19 | 15 | 318.07 | 14 | 323.04 | 325.00 | 1 | 8,573 | 0.01% |
|
| 2019/11/18 | 2 | 324.50 | 2 | 324.75 | 324.00 | 0 | 8,600 | 0.00% |
|
| 2019/11/15 | 12.1 | 322.31 | 9 | 324.11 | 321.00 | 3.1 | 8,751 | 0.04% |
|
| 2019/11/14 | 3 | 318.00 | 4 | 315.88 | 318.00 | -1 | 8,767 | -0.01% |
|
| 2019/11/13 | 5 | 314.60 | 9 | 312.94 | 316.00 | -4 | 8,857 | -0.05% |
|
| 2019/11/12 | 1 | 310.00 | 1 | 308.00 | 310.00 | 0 | 8,971 | 0.00% |
|
| 2019/11/11 | 7 | 304.43 | 7 | 305.29 | 305.00 | 0 | 9,139 | 0.00% |
|
| 2019/11/08 | 11 | 307.00 | 12 | 312.04 | 312.50 | -1 | 9,242 | -0.01% |
|
| 2019/11/07 | 22 | 311.55 | 18 | 308.86 | 307.00 | 4 | 9,307 | 0.04% |
|
| 2019/11/06 | 5 | 325.30 | 1 | 335.50 | 323.00 | 4 | 9,373 | 0.04% |
|
| 2019/11/05 | 14 | 334.00 | 17 | 333.50 | 335.50 | -3 | 9,407 | -0.03% |
|
| 2019/11/04 | 1 | 325.00 | 4 | 326.00 | 323.50 | -3 | 9,536 | -0.03% |
|
| 2019/11/01 | 18 | 318.89 | 18 | 323.39 | 324.50 | 0 | 9,647 | 0.00% |
|
| 2019/10/31 | 16 | 322.00 | 6 | 321.67 | 318.00 | 10 | 9,814 | 0.10% |
|
| 2019/10/30 | 12 | 330.96 | 12 | 329.29 | 333.00 | 0 | 9,822 | 0.00% |
|
| 2019/10/29 | 2 | 337.75 | 5.2 | 324.83 | 330.00 | -3.2 | 9,969 | -0.03% |
|
| 2019/10/28 | 37 | 336.93 | 6 | 333.58 | 343.50 | 31 | 10,054 | 0.31% |
|
| 2019/10/25 | 2 | 318.50 | 1 | 315.00 | 315.00 | 1 | 9,834 | 0.01% |
|
| 2019/10/24 | 3 | 314.00 | 9 | 315.61 | 320.00 | -6 | 9,891 | -0.06% |
|
| 2019/10/23 | 4 | 312.75 | 4 | 311.00 | 313.00 | 0 | 9,982 | 0.00% |
|
| 2019/10/22 | 1 | 306.00 | 11 | 306.91 | 305.50 | -10 | 10,155 | -0.10% |
|
| 2019/10/21 | 19 | 305.29 | 1 | 308.50 | 302.50 | 18 | 10,384 | 0.17% |
|
| 2019/10/18 | 5 | 308.90 | 2.5 | 308.20 | 307.00 | 2.5 | 10,715 | 0.02% |
|
| 2019/10/17 | 2 | 306.75 | 3 | 306.50 | 314.50 | -1 | 10,907 | -0.01% |
|
| 2019/10/16 | 9 | 307.06 | 15 | 307.57 | 306.00 | -6 | 10,850 | -0.06% |
|
| 2019/10/15 | 15.2 | 299.00 | 26 | 296.15 | 299.00 | -10.8 | 10,647 | -0.10% |
|
| 2019/10/14 | 13 | 296.65 | 14 | 297.93 | 294.00 | -1 | 10,584 | -0.01% |
|
| 2019/10/09 | 10 | 285.50 | 10 | 288.50 | 284.50 | 0 | 10,522 | 0.00% |
|
| 2019/10/08 | 1 | 286.50 | 10 | 289.50 | 285.00 | -9 | 10,511 | -0.09% |
|
| 2019/10/07 | 2 | 287.25 | 5 | 288.90 | 290.50 | -3 | 10,610 | -0.03% |
|
| 2019/10/04 | 6 | 287.67 | 7 | 285.00 | 284.00 | -1 | 10,666 | -0.01% |
|
| 2019/10/03 | 1 | 283.50 | 2 | 283.00 | 287.00 | -1 | 10,718 | -0.01% |
|
| 2019/10/02 | 1 | 276.00 | 1 | 279.50 | 282.00 | 0 | 10,728 | 0.00% |
|
| 2019/10/01 | 11 | 280.95 | 17 | 280.41 | 279.00 | -6 | 10,883 | -0.06% |
|
| 2019/09/27 | 28 | 278.29 | 3 | 281.00 | 278.50 | 25 | 11,085 | 0.23% |
|
| 2019/09/26 | 18 | 290.94 | 1 | 294.50 | 284.00 | 17 | 11,160 | 0.15% |
|
| 2019/09/25 | 0 | 0.00 | 1 | 288.50 | 289.00 | -1 | 11,294 | -0.01% |
|
| 2019/09/24 | 4 | 292.75 | 3 | 291.00 | 285.00 | 1 | 11,350 | 0.01% |
|
| 2019/09/23 | 0 | 0.00 | 1 | 292.50 | 292.50 | -1 | 11,256 | -0.01% |
|
| 2019/09/20 | 2 | 291.25 | 10.5 | 289.02 | 291.50 | -8.5 | 11,284 | -0.08% |
|
| 2019/09/19 | 4.5 | 289.28 | 7 | 291.57 | 289.50 | -2.5 | 11,245 | -0.02% |
|
| 2019/09/18 | 30 | 286.62 | 43 | 290.80 | 290.50 | -13 | 11,228 | -0.12% |
|
| 2019/09/17 | 7 | 271.29 | 11 | 271.05 | 274.00 | -4 | 10,850 | -0.04% |
|
| 2019/09/16 | 3 | 262.33 | 3 | 263.67 | 264.00 | 0 | 10,820 | 0.00% |
|
| 2019/09/12 | 1 | 266.50 | 1 | 269.00 | 265.50 | 0 | 10,913 | 0.00% |
|
| 2019/09/11 | 0 | 0.00 | 6 | 263.75 | 265.00 | -6 | 11,178 | -0.05% |
|
| 2019/09/10 | 8 | 259.25 | 5 | 261.50 | 257.50 | 3 | 11,418 | 0.03% |
|
| 2019/09/09 | 4 | 266.00 | 4 | 267.13 | 264.50 | 0 | 11,531 | 0.00% |
|
| 2019/09/06 | 4.1 | 266.98 | 1 | 266.00 | 266.00 | 3.1 | 11,785 | 0.03% |
|
| 2019/09/05 | 8.1 | 276.78 | 19 | 274.26 | 269.00 | -10.9 | 11,818 | -0.09% |
|
| 2019/09/04 | 0 | 0.00 | 3 | 269.00 | 269.50 | -3 | 11,793 | -0.03% |
|
| 2019/09/03 | 19 | 266.66 | 4 | 263.88 | 262.00 | 15 | 11,966 | 0.13% |
|
| 2019/09/02 | 3 | 259.00 | 4 | 258.88 | 262.00 | -1 | 12,073 | -0.01% |
|
| 2019/08/30 | 4 | 261.88 | 5 | 262.80 | 260.50 | -1 | 12,209 | -0.01% |
|
| 2019/08/29 | 0.1 | 259.00 | 2 | 256.00 | 259.00 | -2 | 12,400 | -0.02% |
|
| 2019/08/28 | 7 | 254.07 | 7 | 253.86 | 253.00 | 0 | 12,711 | 0.00% |
|
| 2019/08/27 | 15 | 265.27 | 3 | 263.00 | 259.00 | 12 | 12,796 | 0.09% |
|
| 2019/08/26 | 1 | 261.00 | 2 | 262.00 | 264.50 | -1 | 12,990 | -0.01% |
|
| 2019/08/23 | 1 | 269.00 | 4 | 265.00 | 269.00 | -3 | 13,110 | -0.02% |
|
| 2019/08/22 | 10.1 | 276.66 | 10 | 272.80 | 266.00 | 0.1 | 13,276 | 0.00% |
|
| 2019/08/21 | 2 | 272.25 | 2 | 272.75 | 274.50 | 0 | 13,266 | 0.00% |
|
| 2019/08/20 | 17 | 274.62 | 5 | 273.60 | 268.50 | 12 | 13,378 | 0.09% |
|
| 2019/08/19 | 1 | 268.00 | 6 | 269.17 | 270.00 | -5 | 13,476 | -0.04% |
|
| 2019/08/16 | 1 | 265.50 | 3 | 264.17 | 262.50 | -2 | 13,655 | -0.01% |
|
| 2019/08/15 | 12 | 260.17 | 3 | 259.17 | 259.50 | 9 | 14,022 | 0.06% |
|
| 2019/08/14 | 8 | 270.44 | 4 | 272.88 | 265.50 | 4 | 14,290 | 0.03% |
|
| 2019/08/13 | 3 | 264.67 | 2 | 266.50 | 260.50 | 1 | 14,414 | 0.01% |
|
| 2019/08/12 | 8 | 269.56 | 5 | 272.50 | 265.50 | 3 | 14,829 | 0.02% |
|
| 2019/08/08 | 3 | 269.00 | 32 | 269.28 | 274.00 | -29 | 14,978 | -0.19% |
|
| 2019/08/06 | 22 | 261.95 | 23 | 258.67 | 263.50 | -1 | 14,924 | -0.01% |
|
| 2019/08/05 | 12 | 254.88 | 8 | 252.81 | 250.00 | 4 | 14,769 | 0.03% |
|
| 2019/08/02 | 29 | 255.19 | 25 | 252.94 | 251.00 | 4 | 14,735 | 0.03% |
|
| 2019/08/01 | 11 | 268.50 | 3 | 268.17 | 268.00 | 8 | 14,604 | 0.05% |
|
| 2019/07/31 | 3 | 266.17 | 4 | 267.50 | 268.00 | -1 | 14,598 | -0.01% |
|
| 2019/07/30 | 4 | 267.50 | 3 | 263.83 | 272.00 | 1 | 14,394 | 0.01% |
|
| 2019/07/29 | 7 | 269.07 | 3 | 271.83 | 266.00 | 4 | 14,304 | 0.03% |
|
| 2019/07/26 | 2 | 272.25 | 2 | 269.75 | 275.00 | 0 | 14,248 | 0.00% |
|
| 2019/07/25 | 6 | 271.58 | 6 | 272.17 | 272.50 | 0 | 14,173 | 0.00% |
|
| 2019/07/24 | 7 | 270.36 | 1 | 273.50 | 276.00 | 6 | 14,131 | 0.04% |
|
| 2019/07/23 | 6 | 264.75 | 6 | 264.00 | 262.50 | 0 | 14,172 | 0.00% |
|
| 2019/07/22 | 26 | 252.04 | 34 | 253.78 | 260.00 | -8 | 14,277 | -0.06% |
|
| 2019/07/19 | 8 | 235.38 | 5 | 235.50 | 236.50 | 3 | 13,962 | 0.02% |
|
| 2019/07/18 | 1 | 224.00 | 0 | 0.00 | 227.00 | 1 | 13,819 | 0.01% |
|
| 2019/07/17 | 2 | 226.50 | 35 | 228.53 | 227.00 | -33 | 13,893 | -0.24% |
|
| 2019/07/16 | 1 | 222.00 | 1 | 225.00 | 224.00 | 0 | 13,923 | 0.00% |
|
| 2019/07/15 | 9 | 222.00 | 0 | 0.00 | 221.50 | 9 | 14,157 | 0.06% |
|
| 2019/07/12 | 2 | 222.50 | 0 | 0.00 | 220.00 | 2 | 14,556 | 0.01% |
|
| 2019/07/11 | 4 | 226.38 | 5 | 227.90 | 223.50 | -1 | 14,620 | -0.01% |
|
| 2019/07/10 | 0 | 0.00 | 6 | 222.50 | 222.00 | -6 | 14,533 | -0.04% |
|
| 2019/07/09 | 0 | 0.00 | 14 | 219.36 | 222.00 | -14 | 14,529 | -0.10% |
|
| 2019/07/08 | 15 | 213.57 | 1 | 218.00 | 218.00 | 14 | 14,503 | 0.10% |
|
| 2019/07/05 | 8 | 216.00 | 5 | 216.20 | 216.50 | 3 | 14,567 | 0.02% |
|
| 2019/07/04 | 11 | 222.55 | 10 | 224.10 | 221.00 | 1 | 14,438 | 0.01% |
|
| 2019/07/03 | 15 | 213.90 | 14.1 | 215.80 | 217.00 | 0.9 | 14,300 | 0.01% |
|
| 2019/07/02 | 9 | 215.94 | 24.1 | 216.79 | 218.00 | -15.1 | 14,320 | -0.11% |
|
| 2019/07/01 | 0 | 0.00 | 8 | 212.31 | 213.00 | -8 | 14,185 | -0.06% |
|
| 2019/06/28 | 13 | 201.00 | 12 | 202.79 | 199.00 | 1 | 14,232 | 0.01% |
|
| 2019/06/27 | 3.1 | 199.10 | 14 | 199.00 | 197.00 | -10.9 | 14,323 | -0.08% |
|
| 2019/06/26 | 3 | 197.17 | 2 | 200.75 | 195.50 | 1 | 14,513 | 0.01% |
|
| 2019/06/25 | 2 | 200.00 | 2 | 199.50 | 198.50 | 0 | 14,654 | 0.00% |
|
| 2019/06/24 | 5 | 196.50 | 3 | 196.67 | 198.50 | 2 | 14,845 | 0.01% |
|
| 2019/06/21 | 1 | 202.00 | 0 | 0.00 | 197.00 | 1 | 14,913 | 0.01% |
|
| 2019/06/20 | 5 | 200.20 | 38 | 200.05 | 200.50 | -33 | 14,858 | -0.22% |
|
| 2019/06/19 | 36 | 198.69 | 57 | 198.32 | 200.00 | -21 | 14,992 | -0.14% |
|
| 2019/06/18 | 5 | 185.80 | 8 | 185.75 | 187.50 | -3 | 14,709 | -0.02% |
|
| 2019/06/17 | 12 | 178.21 | 7 | 179.29 | 183.50 | 5 | 14,636 | 0.03% |
|
| 2019/06/14 | 48 | 184.32 | 44 | 184.34 | 176.50 | 4 | 14,765 | 0.03% |
|
| 2019/06/13 | 33 | 187.08 | 1 | 187.00 | 188.50 | 32 | 14,969 | 0.21% |
|
| 2019/06/12 | 8 | 186.63 | 17 | 186.09 | 187.00 | -9 | 15,425 | -0.06% |
|
| 2019/06/11 | 27 | 183.59 | 21 | 184.67 | 187.00 | 6 | 15,519 | 0.04% |
|
| 2019/06/10 | 0 | 0.00 | 40 | 179.54 | 180.50 | -40 | 15,322 | -0.26% |
|
| 2019/06/06 | 14 | 171.89 | 9 | 171.89 | 169.50 | 5 | 15,190 | 0.03% |
|
| 2019/06/05 | 15 | 175.50 | 12 | 183.25 | 175.50 | 3 | 15,103 | 0.02% |
|
| 2019/06/04 | 22 | 178.91 | 31 | 181.26 | 178.00 | -9 | 15,102 | -0.06% |
|
| 2019/06/03 | 25 | 176.42 | 39 | 172.97 | 176.00 | -14 | 14,898 | -0.09% |
|
| 2019/05/31 | 5 | 171.40 | 24 | 172.58 | 174.50 | -19 | 14,748 | -0.13% |
|
| 2019/05/30 | 25 | 164.72 | 25 | 164.80 | 164.50 | 0 | 14,567 | 0.00% |
|
| 2019/05/29 | 4 | 155.13 | 6 | 160.33 | 163.50 | -2 | 14,555 | -0.01% |
|
| 2019/05/28 | 7 | 160.07 | 0 | 0.00 | 159.00 | 7 | 14,412 | 0.05% |
|
| 2019/05/27 | 13 | 157.81 | 14 | 159.07 | 157.50 | -1 | 14,533 | -0.01% |
|
| 2019/05/24 | 34 | 163.57 | 19 | 163.32 | 160.50 | 15 | 14,667 | 0.10% |
|
| 2019/05/23 | 19 | 160.92 | 14 | 160.21 | 167.00 | 5 | 14,503 | 0.03% |
|
| 2019/05/22 | 26 | 169.10 | 16 | 168.44 | 163.50 | 10 | 14,386 | 0.07% |
|
| 2019/05/21 | 11 | 159.18 | 9 | 157.94 | 160.00 | 2 | 14,157 | 0.01% |
|
| 2019/05/20 | 19 | 165.16 | 23 | 166.61 | 168.50 | -4 | 14,024 | -0.03% |
|
| 2019/05/17 | 67 | 174.16 | 29 | 174.48 | 165.00 | 38 | 13,853 | 0.27% |
|
| 2019/05/16 | 29 | 190.83 | 39 | 187.68 | 181.00 | -10 | 13,720 | -0.07% |
|
| 2019/05/15 | 3 | 194.67 | 5 | 199.70 | 200.50 | -2 | 13,730 | -0.01% |
|
| 2019/05/14 | 14 | 191.57 | 13 | 188.04 | 194.00 | 1 | 13,889 | 0.01% |
|
| 2019/05/13 | 19 | 198.84 | 17 | 199.12 | 193.00 | 2 | 14,082 | 0.01% |
|
| 2019/05/10 | 0 | 0.00 | 3 | 201.83 | 204.50 | -3 | 14,213 | -0.02% |
|
| 2019/05/09 | 9 | 199.78 | 2 | 199.50 | 200.00 | 7 | 14,204 | 0.05% |
|
| 2019/05/08 | 19 | 199.16 | 15 | 205.33 | 206.00 | 4 | 14,171 | 0.03% |
|
| 2019/05/07 | 4 | 204.38 | 3 | 203.33 | 203.50 | 1 | 14,258 | 0.01% |
|
| 2019/05/06 | 23 | 200.50 | 9 | 202.50 | 201.00 | 14 | 14,669 | 0.10% |
|
| 2019/05/03 | 1 | 208.50 | 5 | 212.30 | 213.00 | -4 | 14,718 | -0.03% |
|
| 2019/05/02 | 0 | 0.00 | 2 | 207.00 | 208.00 | -2 | 14,752 | -0.01% |
|
| 2019/04/30 | 14 | 203.21 | 33 | 204.26 | 207.00 | -19 | 14,893 | -0.13% |
|
| 2019/04/29 | 14 | 196.18 | 10 | 198.55 | 204.00 | 4 | 15,028 | 0.03% |
|
| 2019/04/26 | 29 | 212.88 | 15 | 211.27 | 207.00 | 14 | 14,775 | 0.09% |
|
| 2019/04/25 | 8 | 227.50 | 3 | 229.50 | 229.50 | 5 | 14,433 | 0.03% |
|
| 2019/04/24 | 11 | 226.18 | 3 | 227.50 | 227.00 | 8 | 14,532 | 0.06% |
|
| 2019/04/23 | 25 | 221.86 | 23 | 227.93 | 229.50 | 2 | 14,473 | 0.01% |
|
| 2019/04/22 | 3 | 221.00 | 1 | 223.50 | 225.50 | 2 | 14,383 | 0.01% |
|
| 2019/04/19 | 26 | 225.12 | 2 | 225.25 | 220.00 | 24 | 14,337 | 0.17% |
|
| 2019/04/18 | 5 | 230.40 | 12 | 238.17 | 229.00 | -7 | 14,102 | -0.05% |
|
| 2019/04/17 | 1 | 217.50 | 32 | 217.61 | 219.00 | -31 | 13,675 | -0.23% |
|
| 2019/04/16 | 2 | 215.00 | 0 | 0.00 | 213.00 | 2 | 13,623 | 0.01% |
|
| 2019/04/15 | 10.1 | 211.51 | 3 | 211.33 | 213.00 | 7.1 | 13,594 | 0.05% |
|
| 2019/04/12 | 3 | 205.17 | 0 | 0.00 | 205.00 | 3 | 13,628 | 0.02% |
|
| 2019/04/11 | 24 | 215.60 | 30 | 219.67 | 211.00 | -6 | 13,675 | -0.04% |
|
| 2019/04/10 | 20 | 217.00 | 20 | 215.50 | 212.00 | 0 | 13,565 | 0.00% |
|
| 2019/04/09 | 9 | 216.89 | 9 | 211.61 | 211.00 | 0 | 13,622 | 0.00% |
|
| 2019/04/08 | 21 | 210.48 | 14 | 213.89 | 219.50 | 7 | 13,591 | 0.05% |
|
| 2019/04/03 | 11 | 205.27 | 0 | 0.00 | 205.00 | 11 | 13,535 | 0.08% |
|
| 2019/04/02 | 0 | 207.50 | 3 | 210.33 | 207.50 | -3 | 13,598 | -0.02% |
|
| 2019/04/01 | 7 | 213.64 | 2 | 215.00 | 211.00 | 5 | 13,493 | 0.04% |
|
| 2019/03/29 | 0 | 0.00 | 21 | 216.98 | 217.50 | -21 | 13,295 | -0.16% |
|
| 2019/03/28 | 3 | 210.50 | 1 | 211.00 | 211.50 | 2 | 13,237 | 0.02% |
|
| 2019/03/27 | 23 | 208.54 | 5.6 | 207.96 | 204.00 | 17.4 | 13,144 | 0.13% |
|
| 2019/03/26 | 1 | 197.50 | 3 | 199.83 | 205.00 | -2 | 12,973 | -0.02% |
|
| 2019/03/25 | 3 | 193.50 | 0 | 0.00 | 194.00 | 3 | 13,026 | 0.02% |
|
| 2019/03/22 | 5 | 206.00 | 3 | 207.67 | 200.50 | 2 | 13,000 | 0.02% |
|
| 2019/03/21 | 4 | 199.25 | 2 | 198.75 | 199.50 | 2 | 12,818 | 0.02% |
|
| 2019/03/20 | 2 | 199.00 | 2 | 201.25 | 199.50 | 0 | 12,832 | 0.00% |
|
| 2019/03/19 | 5 | 202.30 | 7 | 199.43 | 204.50 | -2 | 12,748 | -0.02% |
|
| 2019/03/18 | 14 | 200.61 | 10 | 201.65 | 197.50 | 4 | 12,509 | 0.03% |
|
| 2019/03/15 | 58 | 189.90 | 95 | 189.17 | 192.50 | -37 | 12,094 | -0.31% |
|
| 2019/03/14 | 18 | 169.14 | 35 | 173.09 | 175.00 | -17 | 11,692 | -0.15% |
|
| 2019/03/13 | 7 | 163.14 | 19 | 163.55 | 164.50 | -12 | 11,596 | -0.10% |
|
| 2019/03/12 | 1 | 165.50 | 2 | 162.75 | 162.00 | -1 | 11,693 | -0.01% |
|
| 2019/03/11 | 2 | 162.75 | 8 | 161.81 | 161.00 | -6 | 11,801 | -0.05% |
|
| 2019/03/08 | 17 | 157.82 | 3 | 160.50 | 162.50 | 14 | 12,010 | 0.12% |
|
| 2019/03/07 | 8 | 165.43 | 2 | 164.75 | 160.00 | 6 | 12,103 | 0.05% |
|
| 2019/03/06 | 25 | 173.32 | 9 | 171.39 | 172.00 | 16 | 12,101 | 0.13% |
|
| 2019/03/05 | 15 | 174.77 | 1 | 175.50 | 173.00 | 14 | 12,181 | 0.11% |
|
| 2019/03/04 | 4 | 176.13 | 14 | 178.04 | 180.00 | -10 | 12,413 | -0.08% |
|
| 2019/02/27 | 16 | 173.13 | 8 | 174.69 | 175.00 | 8 | 12,395 | 0.06% |
|
| 2019/02/26 | 17 | 181.88 | 40 | 183.75 | 175.00 | -23 | 12,504 | -0.18% |
|
| 2019/02/25 | 5 | 178.50 | 9 | 176.78 | 177.50 | -4 | 12,357 | -0.03% |
|
| 2019/02/22 | 2 | 167.52 | 1 | 168.00 | 168.00 | 1 | 12,141 | 0.01% |
|
| 2019/02/21 | 8 | 167.56 | 8 | 169.00 | 171.00 | 0 | 12,142 | 0.00% |
|
| 2019/02/20 | 23 | 173.28 | 2 | 171.25 | 168.00 | 21 | 12,042 | 0.17% |
|
| 2019/02/19 | 22 | 169.57 | 84 | 169.68 | 171.00 | -62 | 11,894 | -0.52% |
|
| 2019/02/18 | 15 | 162.97 | 3 | 163.17 | 163.00 | 12 | 11,787 | 0.10% |
|
| 2019/02/15 | 18 | 163.42 | 10 | 162.30 | 160.50 | 8 | 11,927 | 0.07% |
|
| 2019/02/14 | 16 | 161.06 | 15 | 159.80 | 158.00 | 1 | 11,517 | 0.01% |
|
| 2019/02/13 | 59 | 175.75 | 6 | 179.00 | 166.50 | 53 | 11,357 | 0.47% |
|
| 2019/02/12 | 5 | 171.20 | 3 | 172.50 | 174.00 | 2 | 11,184 | 0.02% |
|
| 2019/02/11 | 7 | 153.14 | 12 | 155.67 | 161.50 | -5 | 11,073 | -0.05% |
|
| 2019/01/30 | 0 | 0.00 | 20 | 150.50 | 149.50 | -20 | 11,009 | -0.18% |
|
| 2019/01/29 | 2 | 145.50 | 4 | 145.75 | 148.00 | -2 | 11,194 | -0.02% |
|
| 2019/01/28 | 6 | 150.83 | 6 | 151.00 | 150.00 | 0 | 11,379 | 0.00% |
|
| 2019/01/25 | 46 | 152.17 | 37 | 151.43 | 152.00 | 9 | 11,487 | 0.08% |
|
| 2019/01/24 | 3 | 141.67 | 5 | 139.30 | 142.00 | -2 | 11,255 | -0.02% |
|
| 2019/01/23 | 12 | 137.83 | 2 | 138.00 | 138.50 | 10 | 11,247 | 0.09% |
|
| 2019/01/22 | 21 | 137.00 | 25 | 138.18 | 136.50 | -4 | 11,231 | -0.04% |
|
| 2019/01/21 | 13 | 130.46 | 51 | 132.92 | 135.00 | -38 | 11,220 | -0.34% |
|
| 2019/01/18 | 0 | 0.00 | 4 | 125.00 | 126.00 | -4 | 11,252 | -0.04% |
|
| 2019/01/17 | 10 | 122.50 | 14 | 123.00 | 123.50 | -4 | 11,384 | -0.04% |
|
| 2019/01/16 | 5 | 124.70 | 0 | 0.00 | 122.00 | 5 | 11,694 | 0.04% |
|
| 2019/01/15 | 24 | 126.31 | 23 | 125.52 | 126.00 | 1 | 11,801 | 0.01% |
|
| 2019/01/14 | 10 | 125.50 | 2 | 124.00 | 124.00 | 8 | 11,890 | 0.07% |
|
| 2019/01/11 | 4 | 122.63 | 15 | 122.67 | 123.00 | -11 | 12,077 | -0.09% |
|
| 2019/01/10 | 1 | 120.50 | 34 | 122.03 | 120.00 | -33 | 12,032 | -0.27% |
|
| 2019/01/09 | 4 | 119.38 | 5 | 120.20 | 120.00 | -1 | 12,092 | -0.01% |
|
| 2019/01/08 | 5 | 118.00 | 6 | 118.58 | 116.50 | -1 | 12,231 | -0.01% |
|
| 2019/01/07 | 5 | 117.10 | 4 | 117.75 | 115.50 | 1 | 12,366 | 0.01% |
|
| 2019/01/04 | 13.1 | 111.87 | 6 | 112.67 | 114.00 | 7.1 | 12,554 | 0.06% |
|
| 2019/01/03 | 26 | 117.21 | 6 | 116.92 | 114.00 | 20 | 12,783 | 0.16% |
|
| 2019/01/02 | 13 | 119.50 | 2 | 120.25 | 121.00 | 11 | 12,917 | 0.09% |
|
| 2018/12/28 | 4 | 121.63 | 6 | 121.00 | 118.00 | -2 | 12,977 | -0.02% |
|
| 2018/12/27 | 4 | 119.63 | 3 | 120.50 | 119.00 | 1 | 13,015 | 0.01% |
|
| 2018/12/26 | 9 | 119.39 | 4 | 116.13 | 115.00 | 5 | 12,998 | 0.04% |
|
| 2018/12/25 | 7.1 | 117.49 | 11 | 120.09 | 121.50 | -3.9 | 12,931 | -0.03% |
|
| 2018/12/24 | 6 | 118.83 | 6 | 119.00 | 118.00 | 0 | 12,826 | 0.00% |
|
| 2018/12/22 | 2 | 116.75 | 2 | 117.00 | 117.00 | 0 | 12,832 | 0.00% |
|
| 2018/12/21 | 29 | 115.02 | 30 | 117.47 | 119.50 | -1 | 12,907 | -0.01% |
|
| 2018/12/20 | 5 | 117.90 | 7 | 121.79 | 116.50 | -2 | 12,820 | -0.02% |
|
| 2018/12/19 | 21 | 126.95 | 2 | 128.25 | 124.00 | 19 | 12,767 | 0.15% |
|
| 2018/12/18 | 6 | 125.08 | 26 | 125.38 | 126.00 | -20 | 12,794 | -0.16% |
|
| 2018/12/17 | 4 | 122.25 | 2 | 121.50 | 123.50 | 2 | 12,817 | 0.02% |
|
| 2018/12/14 | 3 | 117.50 | 0 | 0.00 | 118.00 | 3 | 12,938 | 0.02% |
|
| 2018/12/13 | 22 | 122.84 | 6 | 121.67 | 121.50 | 16 | 13,086 | 0.12% |
|
| 2018/12/12 | 3 | 123.00 | 34 | 122.56 | 122.50 | -31 | 13,197 | -0.23% |
|
| 2018/12/11 | 14 | 117.21 | 10 | 119.00 | 118.00 | 4 | 13,201 | 0.03% |
|
| 2018/12/10 | 3 | 112.50 | 14 | 112.71 | 115.00 | -11 | 13,562 | -0.08% |
|
| 2018/12/07 | 35 | 119.61 | 27 | 118.02 | 116.50 | 8 | 13,730 | 0.06% |
|
| 2018/12/06 | 4 | 114.25 | 2 | 114.75 | 114.00 | 2 | 13,749 | 0.01% |
|
| 2018/12/05 | 25 | 124.16 | 3 | 123.50 | 122.50 | 22 | 13,691 | 0.16% |
|
| 2018/12/04 | 14 | 134.18 | 8 | 135.56 | 131.00 | 6 | 13,700 | 0.04% |
|
| 2018/12/03 | 37 | 134.81 | 27 | 135.63 | 137.00 | 10 | 13,658 | 0.07% |
|
| 2018/11/30 | 23 | 126.41 | 23 | 124.04 | 126.50 | 0 | 13,512 | 0.00% |
|
| 2018/11/29 | 6 | 123.33 | 3 | 122.67 | 120.00 | 3 | 13,689 | 0.02% |
|
| 2018/11/28 | 8 | 119.31 | 11 | 119.91 | 120.50 | -3 | 13,647 | -0.02% |
|
| 2018/11/27 | 40 | 115.19 | 48 | 117.02 | 119.00 | -8 | 13,506 | -0.06% |
|
| 2018/11/26 | 20 | 108.20 | 24 | 107.48 | 109.00 | -4 | 13,183 | -0.03% |
|
| 2018/11/23 | 8 | 107.13 | 21 | 108.10 | 104.00 | -13 | 13,101 | -0.10% |
|
| 2018/11/22 | 9 | 106.06 | 23 | 105.78 | 103.00 | -14 | 12,887 | -0.11% |
|
| 2018/11/21 | 13 | 103.15 | 3 | 102.50 | 105.50 | 10 | 12,829 | 0.08% |
|
| 2018/11/20 | 22 | 103.45 | 4 | 102.38 | 102.50 | 18 | 12,779 | 0.14% |
|
| 2018/11/19 | 0 | 0.00 | 12 | 100.92 | 102.00 | -12 | 12,766 | -0.09% |
|
| 2018/11/16 | 3 | 98.67 | 2 | 99.95 | 97.00 | 1 | 12,801 | 0.01% |
|
| 2018/11/15 | 2 | 94.15 | 4 | 95.68 | 97.50 | -2 | 12,877 | -0.02% |
|
| 2018/11/14 | 27 | 100.70 | 33 | 97.07 | 95.80 | -6 | 12,790 | -0.05% |
|
| 2018/11/13 | 16 | 97.70 | 0 | 0.00 | 97.70 | 16 | 12,579 | 0.13% |
|
| 2018/11/12 | 11 | 108.14 | 10 | 108.40 | 108.50 | 1 | 12,658 | 0.01% |
|
| 2018/11/09 | 13 | 112.54 | 10 | 111.25 | 113.50 | 3 | 12,623 | 0.02% |
|
| 2018/11/08 | 11 | 114.36 | 15 | 116.43 | 113.50 | -4 | 12,628 | -0.03% |
|
| 2018/11/07 | 3 | 116.67 | 8 | 115.31 | 117.00 | -5 | 12,431 | -0.04% |
|
| 2018/11/06 | 18 | 115.89 | 11 | 115.77 | 109.50 | 7 | 12,296 | 0.06% |
|
| 2018/11/05 | 7 | 117.29 | 13 | 117.46 | 121.50 | -6 | 12,065 | -0.05% |
|
| 2018/11/02 | 6 | 108.17 | 28 | 109.13 | 110.50 | -22 | 11,790 | -0.19% |
|
| 2018/11/01 | 18 | 98.86 | 17 | 101.42 | 104.50 | 1 | 11,553 | 0.01% |
|
| 2018/10/31 | 3 | 95.57 | 12 | 96.95 | 95.00 | -9 | 11,393 | -0.08% |
|
| 2018/10/30 | 6 | 91.07 | 3 | 91.97 | 90.00 | 3 | 11,235 | 0.03% |
|
| 2018/10/29 | 7 | 90.59 | 14 | 90.99 | 91.60 | -7 | 11,178 | -0.06% |
|
| 2018/10/26 | 8 | 89.38 | 2 | 88.15 | 88.00 | 6 | 11,006 | 0.05% |
|
| 2018/10/25 | 0 | 0.00 | 2 | 92.80 | 95.20 | -2 | 10,771 | -0.02% |
|
| 2018/10/24 | 25 | 99.52 | 6 | 101.73 | 97.20 | 19 | 10,657 | 0.18% |
|
| 2018/10/23 | 18 | 109.39 | 1 | 110.50 | 108.00 | 17 | 10,437 | 0.16% |
|
| 2018/10/22 | 7 | 121.07 | 1 | 121.00 | 120.00 | 6 | 10,230 | 0.06% |
|
| 2018/10/19 | 7 | 115.64 | 9 | 118.22 | 120.50 | -2 | 10,509 | -0.02% |
|
| 2018/10/18 | 5 | 117.60 | 2 | 118.25 | 116.00 | 3 | 11,083 | 0.03% |
|
| 2018/10/17 | 11 | 119.45 | 12 | 119.75 | 118.00 | -1 | 10,978 | -0.01% |
|
| 2018/10/16 | 10 | 121.00 | 7 | 121.50 | 116.50 | 3 | 10,808 | 0.03% |
|
| 2018/10/15 | 3 | 121.00 | 15 | 121.30 | 125.00 | -12 | 10,732 | -0.11% |
|
| 2018/10/12 | 12.1 | 113.43 | 8 | 114.94 | 119.00 | 4.1 | 10,562 | 0.04% |
|
| 2018/10/11 | 1 | 102.50 | 3 | 99.17 | 109.00 | -2 | 10,393 | -0.02% |
|
| 2018/10/09 | 6 | 108.42 | 3 | 110.17 | 107.00 | 3 | 10,149 | 0.03% |
|
| 2018/10/08 | 1 | 118.50 | 1 | 119.00 | 118.50 | 0 | 10,009 | 0.00% |
|
| 2018/10/05 | 8 | 119.75 | 1 | 126.00 | 119.00 | 7 | 10,126 | 0.07% |
|
| 2018/10/04 | 1 | 132.00 | 1 | 132.50 | 132.00 | 0 | 10,030 | 0.00% |
|
| 2018/10/03 | 1 | 135.00 | 1 | 135.00 | 134.50 | 0 | 10,065 | 0.00% |
|
| 2018/10/02 | 4.1 | 138.25 | 1 | 138.50 | 138.00 | 3.1 | 10,057 | 0.03% |
|
| 2018/09/28 | 2 | 134.00 | 2 | 134.25 | 134.50 | 0 | 10,031 | 0.00% |
|
| 2018/09/27 | 7.1 | 134.20 | 11 | 133.64 | 133.00 | -3.9 | 9,983 | -0.04% |
|
| 2018/09/26 | 2 | 133.25 | 1 | 132.00 | 131.00 | 1 | 9,934 | 0.01% |
|
| 2018/09/21 | 9.1 | 126.45 | 10 | 129.50 | 131.00 | -0.9 | 9,863 | -0.01% |
|
| 2018/09/20 | 9 | 129.83 | 8 | 127.81 | 124.00 | 1 | 9,651 | 0.01% |
|
| 2018/09/19 | 12 | 143.54 | 6 | 137.42 | 133.50 | 6 | 9,449 | 0.06% |
|
| 2018/09/18 | 1 | 140.00 | 15 | 139.83 | 142.00 | -14 | 9,250 | -0.15% |
|
| 2018/09/17 | 1 | 133.50 | 4 | 139.63 | 143.00 | -3 | 9,089 | -0.03% |
|
| 2018/09/14 | 25.1 | 133.21 | 28 | 134.23 | 138.50 | -3 | 9,021 | -0.03% |
|
| 2018/09/13 | 28 | 137.18 | 16 | 138.53 | 136.00 | 12 | 8,593 | 0.14% |
|
| 2018/09/12 | 14 | 144.18 | 7 | 144.50 | 143.50 | 7 | 8,338 | 0.08% |
|
| 2018/09/11 | 10.1 | 156.29 | 11 | 160.64 | 159.00 | -0.9 | 8,200 | -0.01% |
|
| 2018/09/10 | 11 | 161.14 | 2 | 156.25 | 155.50 | 9 | 8,100 | 0.11% |
|
| 2018/09/07 | 6.1 | 179.86 | 12 | 171.71 | 172.50 | -6 | 7,982 | -0.07% |
|
| 2018/09/06 | 9 | 186.11 | 4 | 188.50 | 183.00 | 5 | 7,840 | 0.06% |
|
| 2018/09/05 | 16 | 186.19 | 15 | 183.97 | 187.00 | 1 | 7,694 | 0.01% |
|
| 2018/09/04 | 0 | 0.00 | 8 | 176.25 | 177.00 | -8 | 7,238 | -0.11% |
|
| 2018/09/03 | 2 | 162.00 | 0 | 0.00 | 161.00 | 2 | 7,171 | 0.03% |
|
| 2018/08/31 | 1.1 | 166.02 | 8 | 165.44 | 166.50 | -7 | 7,261 | -0.10% |
|
| 2018/08/30 | 5 | 164.50 | 4 | 165.25 | 166.00 | 1 | 7,253 | 0.01% |
|
| 2018/08/29 | 1 | 162.50 | 0 | 0.00 | 161.00 | 1 | 7,211 | 0.01% |
|
| 2018/08/28 | 3 | 164.17 | 6 | 165.33 | 161.00 | -3 | 7,219 | -0.04% |
|
| 2018/08/27 | 2.1 | 161.77 | 1 | 163.50 | 162.50 | 1.1 | 7,197 | 0.01% |
|
| 2018/08/24 | 2 | 157.00 | 7 | 160.64 | 162.00 | -5 | 7,176 | -0.07% |
|
| 2018/08/23 | 9.1 | 161.50 | 6 | 160.42 | 160.00 | 3.1 | 7,222 | 0.04% |
|
| 2018/08/22 | 5 | 164.10 | 17 | 164.94 | 162.50 | -12 | 7,268 | -0.17% |
|
| 2018/08/21 | 2.1 | 156.86 | 4 | 158.75 | 158.50 | -1.9 | 7,117 | -0.03% |
|
| 2018/08/20 | 1 | 150.50 | 6 | 150.17 | 151.00 | -5 | 7,064 | -0.07% |
|
| 2018/08/17 | 5 | 148.70 | 5 | 149.60 | 146.50 | 0 | 6,996 | 0.00% |
|
| 2018/08/16 | 6.1 | 140.12 | 5 | 140.00 | 144.00 | 1.1 | 6,930 | 0.02% |
|
| 2018/08/15 | 14.1 | 148.38 | 3 | 147.33 | 145.50 | 11.1 | 6,820 | 0.16% |
|
| 2018/08/14 | 2.1 | 154.57 | 1 | 156.00 | 156.00 | 1.1 | 6,756 | 0.02% |
|
| 2018/08/13 | 3 | 155.50 | 1 | 153.50 | 153.50 | 2 | 6,797 | 0.03% |
|
| 2018/08/10 | 3 | 163.50 | 5 | 165.50 | 165.00 | -2 | 6,750 | -0.03% |
|
| 2018/08/09 | 8.1 | 165.31 | 3 | 164.00 | 165.00 | 5.1 | 6,737 | 0.07% |
|
| 2018/08/08 | 1.1 | 172.81 | 8 | 172.94 | 169.00 | -7 | 6,766 | -0.10% |
|
| 2018/08/07 | 1.1 | 166.67 | 3 | 168.83 | 170.50 | -2 | 6,795 | -0.03% |
|
| 2018/08/06 | 3.1 | 164.51 | 3 | 165.00 | 165.00 | 0.1 | 6,891 | 0.00% |
|
| 2018/08/03 | 3.1 | 159.56 | 7 | 159.57 | 162.00 | -4 | 6,882 | -0.06% |
|
| 2018/08/02 | 4.1 | 155.53 | 1 | 158.00 | 156.00 | 3.1 | 6,867 | 0.04% |
|
| 2018/08/01 | 0.1 | 158.00 | 2 | 157.25 | 156.00 | -2 | 6,847 | -0.03% |
|
| 2018/07/31 | 6.1 | 147.59 | 4 | 149.13 | 148.00 | 2.1 | 6,786 | 0.03% |
|
| 2018/07/30 | 3.1 | 151.98 | 4 | 148.50 | 146.00 | -0.9 | 6,718 | -0.01% |
|
| 2018/07/27 | 9 | 163.83 | 3 | 160.83 | 161.00 | 6 | 6,580 | 0.09% |
|
| 2018/07/26 | 41.1 | 167.20 | 32 | 168.77 | 166.00 | 9.1 | 6,546 | 0.14% |
|
| 2018/07/25 | 32.1 | 169.42 | 11 | 169.82 | 165.00 | 21.1 | 6,133 | 0.34% |
|
| 2018/07/24 | 0.1 | 182.50 | 0 | 0.00 | 182.50 | 0.1 | 5,292 | 0.00% |
|
| 2018/07/20 | 6 | 228.08 | 3 | 234.50 | 225.00 | 3 | 5,591 | 0.05% |
|
| 2018/07/19 | 1 | 224.50 | 2 | 227.00 | 229.50 | -1 | 5,767 | -0.02% |
|
| 2018/07/18 | 1 | 222.00 | 1 | 224.50 | 222.00 | 0 | 5,691 | 0.00% |
|
| 2018/07/17 | 2 | 228.50 | 0 | 0.00 | 228.50 | 2 | 5,695 | 0.04% |
|
| 2018/07/16 | 5 | 240.00 | 4 | 241.75 | 239.00 | 1 | 5,621 | 0.02% |
|
| 2018/07/13 | 5 | 231.90 | 19 | 234.13 | 241.00 | -14 | 5,534 | -0.25% |
|
| 2018/07/12 | 2 | 218.25 | 0 | 0.00 | 221.00 | 2 | 5,439 | 0.04% |
|
| 2018/07/11 | 1 | 203.50 | 2 | 207.25 | 215.00 | -1 | 5,479 | -0.02% |
|
| 2018/07/10 | 2 | 203.00 | 4 | 204.13 | 207.50 | -2 | 5,510 | -0.04% |
|
| 2018/07/09 | 1 | 197.00 | 0 | 0.00 | 196.50 | 1 | 5,570 | 0.02% |
|
| 2018/07/05 | 0 | 0.00 | 1 | 205.00 | 200.50 | -1 | 5,499 | -0.02% |
|
| 2018/07/04 | 11 | 196.91 | 11 | 196.82 | 199.50 | 0 | 5,465 | 0.00% |
|
| 2018/07/03 | 15 | 192.63 | 1 | 194.50 | 194.50 | 14 | 5,445 | 0.26% |
|
| 2018/07/02 | 0 | 0.00 | 9 | 220.61 | 217.00 | -9 | 5,376 | -0.17% |
|
| 2018/06/28 | 9 | 219.17 | 0 | 0.00 | 216.00 | 9 | 5,355 | 0.17% |
|
| 2018/06/27 | 4 | 227.00 | 12 | 222.67 | 219.50 | -8 | 5,370 | -0.15% |
|
| 2018/06/26 | 8 | 218.00 | 0 | 0.00 | 228.00 | 8 | 5,397 | 0.15% |
|
| 2018/06/25 | 2 | 223.00 | 8 | 224.00 | 220.00 | -6 | 5,449 | -0.11% |
|
| 2018/06/21 | 8 | 242.50 | 0 | 0.00 | 238.50 | 8 | 5,495 | 0.15% |
|
| 2018/06/20 | 0 | 0.00 | 1 | 231.50 | 238.00 | -1 | 5,581 | -0.02% |
|
| 2018/06/15 | 1 | 247.00 | 1 | 250.00 | 245.50 | 0 | 5,595 | 0.00% |
|
| 2018/06/14 | 1 | 241.00 | 0 | 0.00 | 241.50 | 1 | 5,617 | 0.02% |
|
| 2018/06/11 | 3 | 242.50 | 0 | 0.00 | 242.50 | 3 | 5,828 | 0.05% |
|
| 2018/06/08 | 3.1 | 255.58 | 0 | 0.00 | 251.00 | 3.1 | 5,864 | 0.05% |
|
| 2018/06/07 | 1 | 272.50 | 1 | 275.00 | 269.50 | 0 | 6,026 | 0.00% |
|
| 2018/06/01 | 1.1 | 246.81 | 1 | 250.00 | 251.50 | 0.1 | 6,236 | 0.00% |
|
| 2018/05/31 | 1.1 | 241.71 | 1 | 252.50 | 243.50 | 0.1 | 6,277 | 0.00% |
|
| 2018/05/30 | 1.1 | 249.59 | 0 | 0.00 | 248.00 | 1.1 | 6,181 | 0.02% |
|
| 2018/05/29 | 0.1 | 272.00 | 0 | 0.00 | 268.50 | 0.1 | 6,082 | 0.00% |
|
| 2018/05/25 | 0.1 | 272.50 | 0 | 0.00 | 274.00 | 0.1 | 6,135 | 0.00% |
|
| 2018/05/24 | 0.1 | 275.00 | 0 | 0.00 | 273.50 | 0.1 | 6,193 | 0.00% |
|
| 2018/05/23 | 0.1 | 272.00 | 1 | 271.00 | 271.50 | -1 | 6,232 | -0.02% |
|
| 2018/05/22 | 6 | 274.50 | 7 | 275.50 | 274.00 | -1 | 6,319 | -0.02% |
|
| 2018/05/21 | 1 | 268.50 | 1 | 271.00 | 268.50 | 0 | 6,363 | 0.00% |
|
| 2018/05/18 | 1 | 264.00 | 1 | 257.00 | 257.00 | 0 | 6,358 | 0.00% |
|
| 2018/05/16 | 0.1 | 267.00 | 0 | 0.00 | 265.00 | 0.1 | 6,546 | 0.00% |
|
| 2018/05/15 | 1.1 | 273.33 | 0 | 0.00 | 269.00 | 1.1 | 6,644 | 0.02% |
|
| 2018/05/14 | 3.1 | 268.96 | 4 | 276.88 | 286.50 | -1 | 6,681 | -0.01% |
|
| 2018/05/11 | 0.1 | 263.00 | 0 | 0.00 | 263.00 | 0.1 | 6,557 | 0.00% |
|
| 2018/05/10 | 1.1 | 257.95 | 0 | 0.00 | 257.00 | 1.1 | 6,655 | 0.02% |
|
| 2018/05/08 | 0.1 | 240.00 | 1 | 241.00 | 240.00 | -0.9 | 6,785 | -0.01% |
|
| 2018/05/04 | 0.1 | 241.00 | 0 | 0.00 | 236.50 | 0.1 | 7,036 | 0.00% |
|
| 2018/04/27 | 0.1 | 226.00 | 2 | 220.00 | 222.50 | -1.9 | 7,569 | -0.03% |
|
| 2018/04/26 | 1.1 | 231.90 | 4 | 234.00 | 218.00 | -3 | 7,697 | -0.04% |
|
| 2018/04/25 | 4.1 | 231.26 | 2 | 231.00 | 231.00 | 2.1 | 7,572 | 0.03% |
|
| 2018/04/24 | 1.1 | 254.50 | 0 | 0.00 | 254.50 | 1.1 | 7,352 | 0.01% |
|
| 2018/04/23 | 2.3 | 284.93 | 2 | 291.75 | 282.50 | 0.3 | 7,457 | 0.00% |
|
| 2018/04/20 | 8.1 | 302.16 | 2 | 303.00 | 297.50 | 6.1 | 7,500 | 0.08% |
|
| 2018/04/19 | 0 | 0.00 | 1 | 309.00 | 312.00 | -1 | 7,684 | -0.01% |
|
| 2018/04/18 | 6.1 | 299.48 | 4.1 | 304.68 | 306.00 | 2 | 7,953 | 0.02% |
|
| 2018/04/17 | 4 | 318.63 | 4 | 315.00 | 311.50 | 0 | 7,957 | 0.00% |
|
| 2018/04/16 | 0 | 0.00 | 1 | 332.00 | 331.00 | -1 | 8,085 | -0.01% |
|
| 2018/04/13 | 2 | 319.00 | 3 | 321.50 | 318.50 | -1 | 8,134 | -0.01% |
|
| 2018/04/11 | 0.1 | 308.50 | 0 | 0.00 | 306.50 | 0.1 | 8,184 | 0.00% |
|
| 2018/04/10 | 1.1 | 306.95 | 0 | 0.00 | 306.00 | 1.1 | 8,247 | 0.01% |
|
| 2018/04/09 | 0.1 | 305.50 | 0 | 0.00 | 305.50 | 0.1 | 8,381 | 0.00% |
|
| 2018/04/03 | 1.2 | 312.91 | 0 | 0.00 | 308.00 | 1.2 | 8,408 | 0.01% |
|
| 2018/04/02 | 3.1 | 317.22 | 0 | 0.00 | 310.50 | 3.1 | 8,435 | 0.04% |
|
| 2018/03/30 | 0 | 0.00 | 2 | 319.50 | 314.00 | -2 | 8,593 | -0.02% |
|
| 2018/03/29 | 6 | 311.50 | 4 | 313.63 | 313.00 | 2 | 8,684 | 0.02% |
|
| 2018/03/28 | 1.1 | 318.52 | 3 | 308.33 | 308.00 | -2 | 8,665 | -0.02% |
|
| 2018/03/27 | 4 | 310.25 | 4 | 315.75 | 313.00 | 0 | 8,632 | 0.00% |
|
| 2018/03/26 | 4 | 303.50 | 3.1 | 302.00 | 302.00 | 0.9 | 8,615 | 0.01% |
|
| 2018/03/23 | 5.1 | 298.58 | 4 | 299.88 | 295.00 | 1.1 | 8,722 | 0.01% |
|
| 2018/03/22 | 1.1 | 305.95 | 10 | 311.50 | 305.00 | -9 | 8,841 | -0.10% |
|
| 2018/03/21 | 0 | 0.00 | 2 | 317.50 | 315.00 | -2 | 8,986 | -0.02% |
|
| 2018/03/20 | 1.1 | 304.50 | 2 | 313.25 | 315.00 | -1 | 9,121 | -0.01% |
|
| 2018/03/19 | 3.1 | 318.07 | 2 | 320.00 | 311.00 | 1.1 | 9,411 | 0.01% |
|
| 2018/03/16 | 1.1 | 315.00 | 0 | 0.00 | 315.00 | 1.1 | 9,524 | 0.01% |
|
| 2018/03/15 | 3 | 315.17 | 3 | 318.67 | 321.50 | 0 | 9,732 | 0.00% |
|
| 2018/03/14 | 1.2 | 309.83 | 2 | 313.00 | 309.50 | -0.8 | 9,709 | -0.01% |
|
| 2018/03/13 | 3 | 310.50 | 5 | 313.00 | 315.50 | -2 | 9,762 | -0.02% |
|
| 2018/03/09 | 3 | 273.50 | 15 | 276.13 | 270.00 | -12 | 9,732 | -0.12% |
|
| 2018/03/08 | 0 | 0.00 | 3 | 269.67 | 272.50 | -3 | 9,865 | -0.03% |
|
| 2018/03/07 | 2 | 263.50 | 4 | 266.50 | 265.00 | -2 | 9,809 | -0.02% |
|
| 2018/03/06 | 10 | 258.00 | 20 | 258.78 | 264.50 | -10 | 9,941 | -0.10% |
|
| 2018/03/05 | 10.1 | 255.48 | 0 | 0.00 | 250.50 | 10.1 | 10,400 | 0.10% |
|
| 2018/03/02 | 0.1 | 261.50 | 0 | 0.00 | 260.50 | 0.1 | 10,514 | 0.00% |
|
| 2018/02/27 | 11 | 272.32 | 1 | 274.00 | 268.50 | 10 | 10,655 | 0.09% |
|
| 2018/02/26 | 0.1 | 266.00 | 0 | 0.00 | 268.00 | 0.1 | 10,686 | 0.00% |
|
| 2018/02/23 | 0.1 | 260.50 | 1 | 263.00 | 262.50 | -0.9 | 10,717 | -0.01% |
|
| 2018/02/22 | 0.1 | 256.50 | 0 | 0.00 | 256.50 | 0.1 | 10,835 | 0.00% |
|
| 2018/02/12 | 1 | 246.50 | 1 | 244.50 | 243.00 | 0 | 10,927 | 0.00% |
|
| 2018/02/09 | 4.1 | 236.91 | 3 | 225.00 | 249.50 | 1.1 | 11,078 | 0.01% |
|
| 2018/02/08 | 7.1 | 235.54 | 9 | 236.78 | 238.00 | -1.9 | 11,004 | -0.02% |
|
| 2018/02/07 | 7.1 | 248.37 | 7 | 246.93 | 242.50 | 0.1 | 10,967 | 0.00% |
|
| 2018/02/06 | 12.1 | 241.95 | 12 | 232.92 | 235.00 | 0.1 | 10,913 | 0.00% |
|
| 2018/02/05 | 11.2 | 257.00 | 10 | 252.50 | 256.50 | 1.2 | 10,879 | 0.01% |
|
| 2018/02/02 | 13.1 | 265.63 | 14 | 263.43 | 263.00 | -0.9 | 10,909 | -0.01% |
|
| 2018/02/01 | 17.1 | 259.41 | 11 | 259.59 | 258.50 | 6.1 | 10,886 | 0.06% |
|
| 2018/01/31 | 10.2 | 250.69 | 17 | 253.53 | 261.00 | -6.8 | 10,866 | -0.06% |
|
| 2018/01/30 | 0 | 0.00 | 10 | 256.00 | 252.00 | -10 | 10,866 | -0.09% |
|
| 2018/01/29 | 1 | 243.00 | 1 | 246.50 | 252.00 | 0 | 10,798 | 0.00% |
|
| 2018/01/26 | 3.1 | 238.03 | 4 | 240.75 | 239.50 | -1 | 10,843 | -0.01% |
|
| 2018/01/25 | 24.1 | 248.57 | 11 | 246.82 | 240.00 | 13.1 | 10,798 | 0.12% |
|
| 2018/01/24 | 6.1 | 249.68 | 11 | 247.91 | 249.50 | -5 | 10,780 | -0.05% |
|
| 2018/01/23 | 9.2 | 263.83 | 8 | 260.94 | 255.00 | 1.2 | 10,753 | 0.01% |
|
| 2018/01/22 | 21 | 264.55 | 13 | 260.38 | 269.50 | 8 | 10,826 | 0.07% |
|
| 2018/01/19 | 4.1 | 265.27 | 2 | 259.25 | 259.50 | 2.1 | 10,818 | 0.02% |
|
| 2018/01/18 | 0 | 0.00 | 4 | 274.50 | 272.50 | -4 | 10,773 | -0.04% |
|
| 2018/01/17 | 3 | 272.00 | 3 | 266.50 | 269.00 | 0 | 10,754 | 0.00% |
|
| 2018/01/16 | 2 | 269.25 | 2 | 267.75 | 269.00 | 0 | 10,768 | 0.00% |
|
| 2018/01/15 | 27.1 | 262.11 | 18 | 252.97 | 265.00 | 9.1 | 10,666 | 0.09% |
|
| 2018/01/12 | 21.1 | 257.23 | 16 | 259.06 | 252.50 | 5.1 | 10,467 | 0.05% |
|
| 2018/01/11 | 3.1 | 270.17 | 3 | 269.50 | 269.00 | 0.1 | 10,245 | 0.00% |
|
| 2018/01/10 | 21.1 | 274.30 | 21 | 276.71 | 270.00 | 0.1 | 10,133 | 0.00% |
|
| 2018/01/09 | 1 | 286.50 | 1 | 297.50 | 280.00 | 0 | 10,013 | 0.00% |
|
| 2018/01/08 | 8.1 | 301.05 | 8 | 303.88 | 299.00 | 0.1 | 9,879 | 0.00% |
|
| 2018/01/05 | 3 | 309.17 | 1 | 316.50 | 303.00 | 2 | 9,898 | 0.02% |
|
| 2018/01/04 | 4 | 306.00 | 6 | 306.33 | 303.50 | -2 | 9,955 | -0.02% |
|
| 2018/01/03 | 0 | 0.00 | 2 | 300.00 | 304.00 | -2 | 9,950 | -0.02% |
|
| 2018/01/02 | 4.1 | 275.20 | 3 | 278.50 | 283.00 | 1.1 | 9,872 | 0.01% |
|