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
中國信託-三重 券商分點個股進出
中國信託-三重 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
|
| 2024/04/30 | 1 | 242.50 | 1 | 248.50 | 247.00 | 0 | 10,189 | 0.00% |
|
| 2024/04/29 | 1 | 248.50 | 1 | 254.50 | 247.50 | 0 | 10,456 | 0.00% |
|
| 2024/04/26 | 2 | 257.25 | 2 | 257.50 | 249.50 | 0 | 10,637 | 0.00% |
|
| 2024/04/25 | 8 | 259.50 | 5 | 251.70 | 248.00 | 3 | 10,846 | 0.03% |
|
| 2024/04/24 | 1 | 252.00 | 9 | 257.00 | 259.50 | -8 | 11,137 | -0.07% |
|
| 2024/04/23 | 2 | 245.25 | 1 | 236.00 | 236.00 | 1 | 11,543 | 0.01% |
|
| 2024/04/22 | 5 | 252.52 | 7.2 | 240.86 | 237.00 | -2.2 | 11,553 | -0.02% |
|
| 2024/04/19 | 9 | 258.06 | 9 | 253.06 | 257.00 | 0 | 11,886 | 0.00% |
|
| 2024/04/18 | 15 | 268.27 | 5 | 265.10 | 261.00 | 10 | 12,046 | 0.08% |
|
| 2024/04/17 | 11 | 262.09 | 9.1 | 265.40 | 268.50 | 1.9 | 12,363 | 0.02% |
|
| 2024/04/16 | 8 | 249.38 | 3 | 251.50 | 253.00 | 5 | 12,310 | 0.04% |
|
| 2024/04/15 | 3 | 243.50 | 4 | 245.25 | 243.00 | -1 | 12,558 | -0.01% |
|
| 2024/04/12 | 1 | 255.50 | 0 | 0.00 | 252.00 | 1 | 12,774 | 0.01% |
|
| 2024/04/11 | 5.1 | 260.75 | 3 | 266.00 | 255.00 | 2.1 | 12,823 | 0.02% |
|
| 2024/04/10 | 1.2 | 272.17 | 2 | 272.00 | 270.50 | -0.8 | 12,714 | -0.01% |
|
| 2024/04/09 | 3 | 283.00 | 3 | 287.00 | 278.00 | 0 | 12,673 | 0.00% |
|
| 2024/04/08 | 23 | 290.93 | 26 | 288.10 | 289.00 | -3 | 12,609 | -0.02% |
|
| 2024/04/03 | 22.1 | 304.37 | 15 | 302.00 | 293.50 | 7.1 | 12,575 | 0.06% |
|
| 2024/04/02 | 7 | 287.50 | 5 | 291.50 | 295.50 | 2 | 12,505 | 0.02% |
|
| 2024/04/01 | 5 | 282.80 | 4.1 | 282.77 | 282.00 | 0.9 | 12,350 | 0.01% |
|
| 2024/03/29 | 7 | 267.71 | 11 | 271.41 | 272.50 | -4 | 12,138 | -0.03% |
|
| 2024/03/28 | 6 | 255.33 | 4.2 | 258.66 | 255.00 | 1.8 | 11,912 | 0.01% |
|
| 2024/03/27 | 4 | 249.00 | 5 | 248.10 | 250.00 | -1 | 11,825 | -0.01% |
|
| 2024/03/26 | 9 | 262.00 | 13.1 | 257.49 | 253.50 | -4.1 | 11,809 | -0.03% |
|
| 2024/03/25 | 7 | 259.79 | 12 | 258.46 | 262.00 | -5 | 11,773 | -0.04% |
|
| 2024/03/22 | 3.1 | 250.34 | 7 | 246.79 | 254.00 | -4 | 11,712 | -0.03% |
|
| 2024/03/21 | 73.1 | 260.77 | 251 | 257.36 | 258.50 | -178 | 11,706 | -1.52% |
大賣/鉅額交易
|
| 2024/03/20 | 19.3 | 262.58 | 16 | 261.22 | 260.00 | 3.3 | 11,673 | 0.03% |
|
| 2024/03/19 | 92 | 258.96 | 12 | 253.13 | 252.00 | 80 | 11,532 | 0.69% |
|
| 2024/03/18 | 3 | 232.00 | 4 | 242.13 | 252.00 | -1 | 11,418 | -0.01% |
|
| 2024/03/15 | 5 | 231.20 | 5.6 | 225.95 | 229.50 | -0.6 | 11,500 | -0.01% |
|
| 2024/03/14 | 9.3 | 233.07 | 8 | 232.44 | 235.50 | 1.3 | 11,543 | 0.01% |
|
| 2024/03/13 | 104.1 | 232.90 | 0 | 0.00 | 231.00 | 104.1 | 11,489 | 0.91% |
大買/鉅額交易
|
| 2024/03/12 | 103 | 253.43 | 233 | 250.40 | 256.50 | -130 | 11,412 | -1.14% |
大買/大賣/鉅額交易
|
| 2024/03/11 | 6 | 262.92 | 6 | 265.50 | 249.50 | 0 | 11,342 | 0.00% |
|
| 2024/03/08 | 8 | 266.50 | 7 | 265.36 | 269.50 | 1 | 11,229 | 0.01% |
|
| 2024/03/07 | 184 | 272.34 | 86 | 279.67 | 265.50 | 98 | 11,067 | 0.89% |
大買/
|
| 2024/03/06 | 72 | 299.65 | 62.4 | 305.34 | 293.50 | 9.7 | 10,839 | 0.09% |
|
| 2024/03/05 | 26.1 | 303.31 | 46 | 296.50 | 300.00 | -20 | 10,782 | -0.19% |
|
| 2024/03/04 | 36.1 | 321.18 | 12 | 322.00 | 317.50 | 24.1 | 10,683 | 0.23% |
|
| 2024/03/01 | 36.6 | 334.33 | 11.1 | 339.32 | 334.00 | 25.5 | 10,644 | 0.24% |
|
| 2024/02/29 | 12.1 | 330.88 | 10 | 328.55 | 336.00 | 2.1 | 10,582 | 0.02% |
|
| 2024/02/27 | 3.1 | 328.00 | 2 | 301.50 | 315.50 | 1.1 | 10,413 | 0.01% |
|
| 2024/02/26 | 2 | 300.25 | 6 | 312.50 | 316.00 | -4 | 10,355 | -0.04% |
|
| 2024/02/23 | 6 | 291.17 | 0 | 0.00 | 287.50 | 6 | 10,291 | 0.06% |
|
| 2024/02/22 | 8.1 | 279.62 | 4 | 278.75 | 283.50 | 4.1 | 10,279 | 0.04% |
|
| 2024/02/21 | 1 | 285.50 | 2 | 276.00 | 277.00 | -1 | 10,244 | -0.01% |
|
| 2024/02/20 | 3 | 267.83 | 10.3 | 260.05 | 285.00 | -7.3 | 10,195 | -0.07% |
|
| 2024/02/19 | 4 | 295.75 | 1 | 291.50 | 288.00 | 3 | 10,110 | 0.03% |
|
| 2024/02/16 | 4 | 293.63 | 3 | 295.00 | 304.00 | 1 | 10,049 | 0.01% |
|
| 2024/02/15 | 0 | 0.00 | 13.1 | 259.32 | 276.50 | -13.1 | 9,974 | -0.13% |
|
| 2024/02/05 | 7.1 | 252.42 | 0 | 0.00 | 251.50 | 7.1 | 9,887 | 0.07% |
|
| 2024/02/02 | 7 | 278.43 | 4 | 277.75 | 279.00 | 3 | 9,790 | 0.03% |
|
| 2024/02/01 | 2 | 276.25 | 10 | 268.40 | 269.50 | -8 | 9,716 | -0.08% |
|
| 2024/01/31 | 24.5 | 262.86 | 19 | 259.42 | 272.00 | 5.5 | 9,611 | 0.06% |
|
| 2024/01/30 | 18.1 | 236.79 | 20 | 237.05 | 248.00 | -1.9 | 8,973 | -0.02% |
|
| 2024/01/29 | 12.1 | 216.98 | 131 | 209.77 | 226.00 | -118.9 | 8,459 | -1.41% |
大賣/鉅額交易
|
| 2024/01/26 | 44 | 202.61 | 282.4 | 205.26 | 205.50 | -238.4 | 8,007 | -2.98% |
大賣/鉅額交易
|
| 2024/01/25 | 37 | 193.72 | 33 | 193.70 | 194.00 | 4 | 7,572 | 0.05% |
|
| 2024/01/24 | 36.4 | 190.34 | 26.3 | 189.92 | 192.00 | 10.1 | 7,299 | 0.14% |
|
| 2024/01/23 | 10 | 182.55 | 9 | 182.56 | 183.00 | 1 | 6,975 | 0.01% |
|
| 2024/01/22 | 15 | 174.67 | 7 | 173.71 | 175.00 | 8 | 6,691 | 0.12% |
|
| 2024/01/19 | 15 | 173.93 | 14 | 175.39 | 174.00 | 1 | 6,479 | 0.02% |
|
| 2024/01/18 | 28 | 178.05 | 34 | 177.31 | 179.50 | -6 | 6,208 | -0.10% |
|
| 2024/01/17 | 20 | 174.03 | 14 | 174.54 | 176.00 | 6 | 5,804 | 0.10% |
|
| 2024/01/16 | 0 | 0.00 | 3 | 162.50 | 162.50 | -3 | 5,332 | -0.06% |
|
| 2024/01/12 | 16 | 154.19 | 18 | 154.50 | 148.00 | -2 | 5,285 | -0.04% |
|
| 2024/01/11 | 99 | 145.56 | 100 | 145.45 | 148.00 | -1 | 4,877 | -0.02% |
|
| 2024/01/10 | 20 | 142.70 | 28.4 | 144.46 | 147.50 | -8.4 | 4,590 | -0.18% |
|
| 2024/01/09 | 15 | 138.23 | 8 | 135.13 | 135.00 | 7 | 4,085 | 0.17% |
|
| 2024/01/08 | 64 | 140.93 | 68 | 141.22 | 140.50 | -4 | 3,916 | -0.10% |
|
| 2024/01/05 | 27 | 137.31 | 12 | 141.58 | 142.00 | 15 | 3,495 | 0.43% |
|
| 2024/01/04 | 6 | 126.42 | 7 | 127.50 | 129.50 | -1 | 3,217 | -0.03% |
|
| 2024/01/03 | 1 | 123.00 | 0 | 0.00 | 121.50 | 1 | 3,095 | 0.03% |
|
| 2024/01/02 | 1 | 119.50 | 1 | 123.00 | 123.00 | 0 | 3,069 | 0.00% |
|
| 2023/12/29 | 0 | 0.00 | 1 | 117.50 | 119.50 | -1 | 3,037 | -0.03% |
|
| 2023/12/28 | 1 | 122.04 | 2 | 122.25 | 122.00 | -1 | 2,986 | -0.03% |
|
| 2023/12/27 | 10 | 130.40 | 7 | 132.00 | 128.50 | 3 | 2,876 | 0.10% |
|
| 2023/12/26 | 4 | 130.75 | 5 | 129.10 | 127.50 | -1 | 2,657 | -0.04% |
|
| 2023/12/25 | 2 | 128.25 | 3 | 126.67 | 125.00 | -1 | 2,529 | -0.04% |
|
| 2023/12/22 | 53 | 125.52 | 56 | 128.05 | 129.00 | -3 | 2,485 | -0.12% |
|
| 2023/12/21 | 52 | 121.52 | 0 | 0.00 | 121.50 | 52 | 2,369 | 2.19% |
|
| 2023/12/20 | 3 | 125.83 | 1 | 122.50 | 122.50 | 2 | 2,329 | 0.09% |
|
| 2023/12/19 | 22 | 117.50 | 22 | 119.41 | 121.50 | 0 | 2,276 | 0.00% |
|
| 2023/12/18 | 1 | 129.50 | 2 | 125.50 | 126.00 | -1 | 2,191 | -0.05% |
|
| 2023/12/15 | 203 | 127.58 | 3 | 132.00 | 124.50 | 200 | 2,131 | 9.38% |
大買/鉅額交易
|
| 2023/12/14 | 4 | 130.13 | 0 | 0.00 | 128.50 | 4 | 2,025 | 0.20% |
|
| 2023/12/13 | 1 | 131.00 | 4 | 130.88 | 130.00 | -3 | 1,942 | -0.15% |
|
| 2023/12/12 | 6 | 131.50 | 4 | 132.75 | 135.50 | 2 | 1,844 | 0.11% |
|
| 2023/12/11 | 4 | 127.63 | 3.4 | 128.03 | 130.50 | 0.6 | 1,665 | 0.04% |
|
| 2023/12/08 | 0 | 0.00 | 3 | 122.17 | 124.50 | -3 | 1,450 | -0.21% |
|
| 2023/12/07 | 3 | 117.00 | 1 | 118.00 | 113.50 | 2 | 1,292 | 0.15% |
|
| 2023/12/06 | 4 | 111.63 | 3 | 115.50 | 116.00 | 1 | 1,123 | 0.09% |
|
| 2023/12/05 | 0 | 0.00 | 1 | 105.50 | 105.50 | -1 | 1,052 | -0.10% |
|
| 2023/12/04 | 1 | 112.00 | 1 | 111.00 | 109.00 | 0 | 1,014 | 0.00% |
|
| 2023/12/01 | 2 | 112.25 | 0 | 0.00 | 109.00 | 2 | 977 | 0.20% |
|
| 2023/11/29 | 9 | 111.72 | 8.3 | 113.94 | 112.00 | 0.7 | 891 | 0.08% |
|
| 2023/11/28 | 10.3 | 106.61 | 9 | 105.00 | 108.00 | 1.3 | 759 | 0.17% |
|
| 2023/11/27 | 1 | 102.50 | 0 | 0.00 | 101.50 | 1 | 624 | 0.16% |
|
| 2023/11/24 | 20 | 100.00 | 28 | 99.65 | 101.50 | -8 | 520 | -1.54% |
|
| 2023/11/22 | 3 | 92.40 | 2 | 92.60 | 92.60 | 1 | 347 | 0.29% |
|
| 2023/11/20 | 1 | 90.60 | 0 | 0.00 | 90.60 | 1 | 323 | 0.31% |
|
| 2023/11/17 | 1 | 90.80 | 1 | 90.60 | 90.60 | 0 | 294 | 0.00% |
|
| 2023/11/09 | 1 | 84.30 | 1 | 84.90 | 84.40 | 0 | 275 | 0.00% |
|
| 2023/10/30 | 2 | 89.50 | 2 | 89.50 | 89.10 | 0 | 307 | 0.00% |
|
| 2023/09/27 | 1 | 82.30 | 0 | 0.00 | 82.20 | 1 | 493 | 0.20% |
|
| 2023/08/28 | 0 | 0.00 | 1 | 78.60 | 78.70 | -1 | 799 | -0.13% |
|
| 2023/08/14 | 1 | 85.00 | 0 | 0.00 | 82.90 | 1 | 777 | 0.13% |
|
| 2023/08/11 | 2 | 87.55 | 1 | 87.30 | 87.00 | 1 | 771 | 0.13% |
|
| 2023/08/10 | 1 | 90.10 | 0 | 0.00 | 90.00 | 1 | 756 | 0.13% |
|
| 2023/07/19 | 1 | 101.50 | 1 | 101.50 | 102.00 | 0 | 670 | 0.00% |
|
| 2023/07/18 | 1 | 112.50 | 0 | 0.00 | 109.00 | 1 | 643 | 0.16% |
|
| 2023/07/17 | 2 | 112.50 | 4 | 114.88 | 117.00 | -2 | 619 | -0.32% |
|
| 2023/07/14 | 2 | 111.50 | 1 | 111.50 | 111.50 | 1 | 582 | 0.17% |
|
| 2023/07/10 | 1 | 111.00 | 0 | 0.00 | 111.00 | 1 | 537 | 0.19% |
|
| 2023/07/07 | 1 | 112.00 | 0 | 0.00 | 112.00 | 1 | 531 | 0.19% |
|
| 2023/06/30 | 0 | 0.00 | 1 | 106.50 | 107.00 | -1 | 468 | -0.21% |
|
| 2023/06/21 | 3 | 109.00 | 2 | 108.50 | 106.00 | 1 | 433 | 0.23% |
|
| 2023/06/20 | 2 | 101.45 | 3 | 103.00 | 108.50 | -1 | 403 | -0.25% |
|
| 2023/04/28 | 0 | 0.00 | 1 | 84.90 | 85.10 | -1 | 465 | -0.21% |
|
| 2023/04/12 | 0 | 88.50 | 0 | 0.00 | 90.60 | 0 | 437 | 0.00% |
|
| 2023/03/28 | 2 | 87.35 | 0 | 0.00 | 85.50 | 2 | 383 | 0.52% |
|
| 2023/03/21 | 0 | 0.00 | 1 | 94.70 | 90.70 | -1 | 324 | -0.31% |
|
| 2023/03/20 | 1 | 85.20 | 1 | 87.50 | 88.40 | 0 | 276 | 0.00% |
|
| 2023/02/23 | 1 | 78.90 | 0 | 0.00 | 79.40 | 1 | 213 | 0.47% |
|
| 2022/09/28 | 0 | 0.00 | 1 | 65.10 | 64.00 | -1 | 193 | -0.52% |
|
| 2022/07/01 | 1 | 89.50 | 0 | 0.00 | 85.00 | 1 | 467 | 0.21% |
|
| 2022/05/24 | 0 | 0.00 | 0.1 | 102.50 | 101.00 | -0.1 | 684 | -0.01% |
|
| 2022/05/12 | 0 | 0.00 | 2 | 109.00 | 109.00 | -2 | 648 | -0.31% |
|
| 2022/05/09 | 0.1 | 112.00 | 0 | 0.00 | 111.50 | 0.1 | 643 | 0.02% |
|
| 2022/04/21 | 0 | 0.00 | 6 | 116.50 | 117.00 | -6 | 599 | -1.00% |
|
| 2022/04/06 | 2 | 120.50 | 0.2 | 114.50 | 119.00 | 1.8 | 447 | 0.40% |
|
| 2022/04/01 | 2 | 114.00 | 2.1 | 112.31 | 116.50 | -0.1 | 393 | -0.03% |
|
| 2022/03/29 | 0.3 | 102.00 | 0 | 0.00 | 100.50 | 0.3 | 252 | 0.12% |
|
| 2022/02/21 | 0 | 0.00 | 1 | 112.00 | 111.50 | -1 | 352 | -0.28% |
|
| 2022/02/18 | 0 | 0.00 | 1 | 113.00 | 113.00 | -1 | 357 | -0.28% |
|
| 2022/02/11 | 0 | 0.00 | 2 | 114.00 | 111.00 | -2 | 374 | -0.53% |
|
| 2021/12/24 | 0 | 0.00 | 1 | 116.50 | 116.50 | -1 | 463 | -0.22% |
|
| 2021/12/22 | 14 | 119.96 | 11 | 120.09 | 121.00 | 3 | 452 | 0.66% |
|
| 2021/12/20 | 3 | 109.50 | 0 | 0.00 | 110.00 | 3 | 342 | 0.87% |
|
| 2021/12/14 | 0 | 0.00 | 1 | 112.00 | 110.00 | -1 | 356 | -0.28% |
|
| 2021/12/10 | 0 | 0.00 | 1 | 112.00 | 112.00 | -1 | 364 | -0.27% |
|
| 2021/12/09 | 0 | 0.00 | 1 | 111.00 | 111.00 | -1 | 365 | -0.27% |
|
| 2021/11/24 | 0 | 0.00 | 5 | 114.00 | 115.00 | -5 | 362 | -1.38% |
|
| 2021/11/23 | 1.1 | 116.00 | 0 | 0.00 | 114.50 | 1.1 | 368 | 0.30% |
|
| 2021/11/22 | 0.3 | 116.00 | 0 | 0.00 | 116.50 | 0.3 | 371 | 0.08% |
|
| 2021/11/16 | 0 | 0.00 | 1 | 117.00 | 118.00 | -1 | 397 | -0.25% |
|
| 2021/11/15 | 1 | 116.50 | 0 | 0.00 | 116.50 | 1 | 433 | 0.23% |
|
| 2021/11/11 | 0 | 0.00 | 1 | 119.00 | 118.50 | -1 | 482 | -0.21% |
|
| 2021/11/08 | 0 | 0.00 | 2 | 121.00 | 121.00 | -2 | 512 | -0.39% |
|
| 2021/11/05 | 0 | 0.00 | 1 | 123.00 | 123.50 | -1 | 519 | -0.19% |
|
| 2021/10/29 | 0 | 0.00 | 1 | 127.50 | 132.50 | -1 | 529 | -0.19% |
|
| 2021/10/28 | 4 | 124.00 | 3 | 126.33 | 131.00 | 1 | 498 | 0.20% |
|
| 2021/09/03 | 0 | 0.00 | 5 | 119.50 | 119.50 | -5 | 724 | -0.69% |
|
| 2021/08/30 | 1 | 117.00 | 1 | 116.50 | 116.50 | 0 | 726 | 0.00% |
|
| 2021/08/19 | 1 | 122.00 | 1 | 118.50 | 120.50 | 0 | 713 | 0.00% |
|
| 2021/08/18 | 0.1 | 118.50 | 0 | 0.00 | 119.50 | 0.1 | 678 | 0.01% |
|
| 2021/08/11 | 1 | 129.00 | 3 | 130.50 | 129.50 | -2 | 609 | -0.33% |
|
| 2021/08/05 | 2 | 145.00 | 0 | 0.00 | 145.50 | 2 | 650 | 0.31% |
|
| 2021/08/03 | 3 | 150.67 | 0 | 0.00 | 149.00 | 3 | 724 | 0.41% |
|
| 2021/07/30 | 51 | 152.84 | 2 | 151.25 | 151.50 | 49 | 779 | 6.29% |
|
| 2021/07/29 | 1 | 164.50 | 50 | 164.20 | 164.00 | -49 | 769 | -6.36% |
|
| 2021/07/26 | 0 | 0.00 | 1 | 169.00 | 168.50 | -1 | 771 | -0.13% |
|
| 2021/07/23 | 1 | 168.50 | 0 | 0.00 | 168.50 | 1 | 767 | 0.13% |
|
| 2021/07/21 | 0 | 0.00 | 6 | 166.10 | 165.50 | -6 | 783 | -0.77% |
|
| 2021/07/19 | 1 | 169.00 | 1 | 170.00 | 170.00 | 0 | 799 | 0.00% |
|
| 2021/07/16 | 1 | 167.50 | 0 | 0.00 | 168.00 | 1 | 823 | 0.12% |
|
| 2021/07/15 | 0 | 0.00 | 3 | 168.83 | 167.50 | -3 | 846 | -0.35% |
|
| 2021/07/14 | 21 | 174.17 | 8 | 171.94 | 168.00 | 13 | 887 | 1.46% |
|
| 2021/07/13 | 1 | 167.00 | 2 | 170.00 | 171.50 | -1 | 960 | -0.10% |
|
| 2021/07/06 | 2 | 167.00 | 2 | 165.25 | 166.00 | 0 | 977 | 0.00% |
|
| 2021/07/05 | 0.1 | 165.00 | 0 | 0.00 | 166.00 | 0.1 | 996 | 0.01% |
|
| 2021/06/21 | 1 | 160.00 | 0 | 0.00 | 160.00 | 1 | 1,202 | 0.08% |
|
| 2021/06/10 | 0 | 0.00 | 1 | 162.00 | 162.00 | -1 | 1,382 | -0.07% |
|
| 2021/06/09 | 1 | 161.00 | 0 | 0.00 | 160.00 | 1 | 1,444 | 0.07% |
|
| 2021/06/08 | 0.3 | 161.50 | 0 | 0.00 | 159.50 | 0.3 | 1,453 | 0.02% |
|
| 2021/06/03 | 0 | 0.00 | 1 | 167.50 | 167.00 | -1 | 1,451 | -0.07% |
|
| 2021/05/26 | 0 | 0.00 | 1 | 165.50 | 166.00 | -1 | 1,440 | -0.07% |
|
| 2021/05/25 | 2 | 164.75 | 0 | 0.00 | 162.50 | 2 | 1,436 | 0.14% |
|
| 2021/05/18 | 0 | 0.00 | 0.3 | 160.50 | 160.00 | -0.3 | 1,487 | -0.02% |
|
| 2021/05/17 | 0 | 0.00 | 1 | 151.00 | 153.50 | -1 | 1,485 | -0.07% |
|
| 2021/05/13 | 1 | 165.00 | 0 | 0.00 | 164.50 | 1 | 1,464 | 0.07% |
|
| 2021/05/12 | 2 | 169.00 | 1 | 158.50 | 165.00 | 1 | 1,449 | 0.07% |
|
| 2021/05/11 | 0 | 0.00 | 1 | 169.50 | 166.50 | -1 | 1,406 | -0.07% |
|
| 2021/05/10 | 1 | 167.00 | 2 | 169.25 | 169.00 | -1 | 1,373 | -0.07% |
|
| 2021/05/07 | 2 | 165.75 | 0 | 0.00 | 165.50 | 2 | 1,335 | 0.15% |
|
| 2021/04/29 | 3 | 164.67 | 0 | 0.00 | 163.50 | 3 | 1,316 | 0.23% |
|
| 2021/04/27 | 0 | 0.00 | 1 | 166.50 | 165.50 | -1 | 1,323 | -0.08% |
|
| 2021/04/22 | 2 | 174.00 | 1 | 170.50 | 167.50 | 1 | 1,315 | 0.08% |
|
| 2021/04/21 | 0.2 | 175.50 | 0 | 0.00 | 172.50 | 0.2 | 1,294 | 0.02% |
|
| 2021/04/20 | 1.3 | 181.65 | 0 | 0.00 | 179.50 | 1.3 | 1,273 | 0.10% |
|
| 2021/04/19 | 8 | 185.69 | 8 | 181.38 | 177.00 | 0 | 1,238 | 0.00% |
|
| 2021/04/16 | 0 | 0.00 | 0 | 169.50 | 172.50 | 0 | 1,151 | 0.00% |
|
| 2021/04/09 | 1 | 172.00 | 0 | 0.00 | 170.00 | 1 | 1,270 | 0.08% |
|
| 2021/04/07 | 0 | 0.00 | 0 | 178.00 | 178.50 | 0 | 1,322 | 0.00% |
|
| 2021/03/31 | 0 | 0.00 | 0.2 | 170.00 | 173.00 | -0.2 | 1,232 | -0.01% |
|
| 2021/03/30 | 0 | 0.00 | 1 | 172.00 | 170.00 | -1 | 1,224 | -0.08% |
|
| 2021/03/25 | 0 | 0.00 | 1 | 169.00 | 168.50 | -1 | 1,169 | -0.09% |
|
| 2021/03/23 | 1 | 164.00 | 0 | 0.00 | 166.00 | 1 | 1,144 | 0.09% |
|
| 2021/03/19 | 0 | 0.00 | 10 | 161.35 | 161.50 | -10 | 1,152 | -0.87% |
|
| 2021/03/17 | 3 | 167.06 | 0 | 0.00 | 169.50 | 3 | 1,098 | 0.28% |
|
| 2021/03/16 | 3 | 162.50 | 0 | 0.00 | 163.00 | 3 | 1,033 | 0.29% |
|
| 2021/03/15 | 1 | 168.00 | 0 | 0.00 | 162.50 | 1 | 1,022 | 0.10% |
|
| 2021/03/03 | 1 | 152.50 | 0 | 0.00 | 152.00 | 1 | 1,023 | 0.10% |
|
| 2021/02/22 | 1 | 151.50 | 0 | 0.00 | 155.00 | 1 | 1,333 | 0.07% |
|
| 2021/02/18 | 0 | 149.00 | 0 | 0.00 | 155.00 | 0 | 1,368 | 0.00% |
|
| 2021/02/05 | 0.2 | 143.00 | 0.2 | 144.00 | 143.00 | 0 | 1,338 | 0.00% |
|
| 2021/02/04 | 1 | 145.50 | 0 | 0.00 | 146.50 | 1 | 1,330 | 0.08% |
|
| 2021/01/22 | 0 | 0.00 | 2 | 152.50 | 153.00 | -2 | 1,365 | -0.15% |
|
| 2021/01/15 | 0 | 0.00 | 4 | 160.00 | 160.00 | -4 | 1,303 | -0.31% |
|
| 2021/01/14 | 1 | 162.50 | 1 | 162.00 | 162.50 | 0 | 1,294 | 0.00% |
|
| 2021/01/12 | 1 | 165.50 | 0 | 0.00 | 162.00 | 1 | 1,283 | 0.08% |
|
| 2021/01/11 | 1 | 165.00 | 2 | 163.25 | 166.00 | -1 | 1,273 | -0.08% |
|
| 2021/01/07 | 6 | 178.83 | 8 | 179.56 | 177.00 | -2 | 1,193 | -0.17% |
|
| 2021/01/06 | 6 | 176.75 | 5 | 177.90 | 178.00 | 1 | 1,158 | 0.09% |
|
| 2020/12/30 | 1 | 175.00 | 1.3 | 172.77 | 175.00 | -0.3 | 1,056 | -0.03% |
|
| 2020/12/29 | 0 | 0.00 | 0.1 | 165.00 | 163.50 | -0.1 | 991 | -0.01% |
|
| 2020/12/21 | 0.2 | 166.00 | 0 | 0.00 | 166.00 | 0.2 | 1,007 | 0.02% |
|
| 2020/12/11 | 0.1 | 168.50 | 0 | 0.00 | 166.50 | 0.1 | 1,033 | 0.01% |
|
| 2020/12/10 | 0 | 0.00 | 1 | 169.00 | 168.50 | -1 | 1,043 | -0.10% |
|
| 2020/12/07 | 1.1 | 169.14 | 0 | 0.00 | 169.50 | 1.1 | 1,050 | 0.10% |
|
| 2020/12/04 | 0 | 0.00 | 1 | 168.50 | 170.50 | -1 | 1,056 | -0.09% |
|
| 2020/12/02 | 1 | 174.50 | 1 | 175.00 | 174.00 | 0 | 1,121 | 0.00% |
|
| 2020/12/01 | 0 | 0.00 | 1 | 175.00 | 174.00 | -1 | 1,123 | -0.09% |
|
| 2020/11/25 | 0 | 0.00 | 3 | 182.50 | 179.00 | -3 | 1,115 | -0.27% |
|
| 2020/11/24 | 1 | 181.50 | 2 | 180.50 | 179.00 | -1 | 1,090 | -0.09% |
|
| 2020/11/23 | 2 | 184.00 | 2 | 179.50 | 183.00 | 0 | 1,072 | 0.00% |
|
| 2020/11/20 | 5 | 181.60 | 2 | 179.75 | 181.00 | 3 | 1,046 | 0.29% |
|
| 2020/11/19 | 4 | 179.50 | 2 | 178.50 | 183.00 | 2 | 980 | 0.20% |
|
| 2020/11/18 | 3 | 169.17 | 10 | 169.10 | 171.00 | -7 | 823 | -0.85% |
|
| 2020/11/16 | 0 | 0.00 | 1 | 162.50 | 162.00 | -1 | 811 | -0.12% |
|
| 2020/11/13 | 0 | 0.00 | 2 | 161.50 | 161.50 | -2 | 833 | -0.24% |
|
| 2020/11/09 | 1 | 160.00 | 0 | 0.00 | 160.00 | 1 | 878 | 0.11% |
|
| 2020/11/06 | 3 | 159.00 | 3 | 160.50 | 162.00 | 0 | 901 | 0.00% |
|
| 2020/11/05 | 2 | 160.25 | 0 | 0.00 | 158.00 | 2 | 926 | 0.22% |
|
| 2020/10/30 | 2 | 156.00 | 0 | 0.00 | 155.00 | 2 | 940 | 0.21% |
|
| 2020/10/16 | 1 | 161.00 | 0 | 0.00 | 160.00 | 1 | 1,188 | 0.08% |
|
| 2020/10/13 | 1 | 159.00 | 1 | 158.50 | 160.00 | 0 | 1,261 | 0.00% |
|
| 2020/10/12 | 0 | 163.50 | 0 | 0.00 | 162.50 | 0 | 1,259 | 0.00% |
|
| 2020/10/08 | 7 | 165.86 | 0 | 0.00 | 166.00 | 7 | 1,260 | 0.56% |
|
| 2020/09/21 | 0 | 0.00 | 3 | 177.00 | 177.50 | -3 | 1,834 | -0.16% |
|
| 2020/09/18 | 0 | 0.00 | 3 | 177.50 | 177.50 | -3 | 1,848 | -0.16% |
|
| 2020/09/15 | 3 | 175.50 | 0 | 0.00 | 176.50 | 3 | 1,873 | 0.16% |
|
| 2020/09/10 | 0 | 0.00 | 1 | 175.00 | 172.00 | -1 | 1,995 | -0.05% |
|
| 2020/09/08 | 2 | 172.74 | 2 | 173.25 | 170.50 | 0 | 2,012 | 0.00% |
|
| 2020/09/07 | 0 | 0.00 | 1 | 175.00 | 175.00 | -1 | 2,017 | -0.05% |
|
| 2020/09/04 | 1 | 164.00 | 0 | 0.00 | 163.50 | 1 | 1,992 | 0.05% |
|
| 2020/09/03 | 0 | 0.00 | 1 | 166.50 | 166.50 | -1 | 2,005 | -0.05% |
|
| 2020/09/01 | 0 | 0.00 | 4 | 165.00 | 164.00 | -4 | 2,087 | -0.19% |
|
| 2020/08/27 | 1 | 169.00 | 0 | 0.00 | 166.50 | 1 | 2,418 | 0.04% |
|
| 2020/08/26 | 4 | 171.25 | 1 | 170.50 | 170.00 | 3 | 2,441 | 0.12% |
|
| 2020/08/25 | 2 | 168.50 | 0 | 0.00 | 170.00 | 2 | 2,467 | 0.08% |
|
| 2020/08/24 | 1 | 165.50 | 0 | 0.00 | 167.00 | 1 | 2,474 | 0.04% |
|
| 2020/08/20 | 61 | 159.25 | 0 | 0.00 | 162.00 | 61 | 2,525 | 2.42% |
|
| 2020/08/18 | 0 | 0.00 | 1 | 176.00 | 175.50 | -1 | 2,591 | -0.04% |
|
| 2020/08/17 | 1 | 179.00 | 2 | 178.00 | 178.00 | -1 | 2,663 | -0.04% |
|
| 2020/08/12 | 1 | 177.50 | 0 | 0.00 | 177.50 | 1 | 2,936 | 0.03% |
|
| 2020/08/11 | 1 | 181.50 | 0 | 0.00 | 183.00 | 1 | 2,941 | 0.03% |
|
| 2020/08/07 | 2 | 190.50 | 0 | 0.00 | 189.50 | 2 | 2,983 | 0.07% |
|
| 2020/08/06 | 1 | 188.50 | 0 | 0.00 | 188.50 | 1 | 3,021 | 0.03% |
|
| 2020/08/04 | 1 | 186.00 | 0 | 0.00 | 186.00 | 1 | 3,071 | 0.03% |
|
| 2020/07/27 | 1 | 196.00 | 0 | 0.00 | 196.50 | 1 | 3,587 | 0.03% |
|
| 2020/07/22 | 0 | 0.00 | 4 | 205.50 | 201.00 | -4 | 4,052 | -0.10% |
|
| 2020/07/21 | 0 | 0.00 | 1 | 199.00 | 199.00 | -1 | 4,075 | -0.02% |
|
| 2020/07/20 | 2.1 | 196.87 | 1 | 197.00 | 199.00 | 1.1 | 4,103 | 0.03% |
|
| 2020/07/15 | 2 | 197.75 | 2 | 195.50 | 195.00 | 0 | 4,256 | 0.00% |
|
| 2020/07/14 | 2 | 198.00 | 5 | 195.70 | 195.50 | -3 | 4,325 | -0.07% |
|
| 2020/07/10 | 3 | 194.17 | 0 | 0.00 | 192.50 | 3 | 4,382 | 0.07% |
|
| 2020/07/08 | 5 | 199.90 | 2 | 200.00 | 200.00 | 3 | 4,358 | 0.07% |
|
| 2020/07/07 | 7 | 210.43 | 8 | 209.31 | 205.00 | -1 | 4,328 | -0.02% |
|
| 2020/07/06 | 11 | 200.55 | 0 | 0.00 | 201.50 | 11 | 4,197 | 0.26% |
|
| 2020/07/03 | 0 | 0.00 | 2 | 201.00 | 197.00 | -2 | 4,211 | -0.05% |
|
| 2020/07/01 | 1 | 197.00 | 3 | 196.83 | 196.00 | -2 | 4,278 | -0.05% |
|
| 2020/06/22 | 1 | 197.00 | 1 | 194.00 | 194.00 | 0 | 4,435 | 0.00% |
|
| 2020/06/19 | 1 | 197.50 | 1 | 200.50 | 196.00 | 0 | 4,510 | 0.00% |
|
| 2020/06/18 | 1 | 193.00 | 0 | 0.00 | 193.00 | 1 | 4,478 | 0.02% |
|
| 2020/06/17 | 1 | 192.00 | 0 | 0.00 | 192.00 | 1 | 4,551 | 0.02% |
|
| 2020/06/16 | 0 | 194.50 | 3 | 191.00 | 194.00 | -3 | 4,578 | -0.06% |
|
| 2020/06/11 | 2 | 189.00 | 0 | 0.00 | 187.50 | 2 | 4,771 | 0.04% |
|
| 2020/06/09 | 10 | 193.50 | 11 | 193.91 | 192.00 | -1 | 4,806 | -0.02% |
|
| 2020/06/08 | 30 | 198.83 | 14 | 198.07 | 195.00 | 16 | 4,822 | 0.33% |
|
| 2020/06/05 | 0 | 0.00 | 1 | 204.50 | 199.00 | -1 | 4,768 | -0.02% |
|
| 2020/06/04 | 1 | 190.50 | 0 | 0.00 | 193.50 | 1 | 4,510 | 0.02% |
|
| 2020/06/03 | 0 | 0.00 | 1 | 190.50 | 191.00 | -1 | 4,490 | -0.02% |
|
| 2020/06/01 | 1 | 189.00 | 0 | 0.00 | 189.50 | 1 | 4,458 | 0.02% |
|
| 2020/05/29 | 0 | 0.00 | 10 | 186.00 | 185.00 | -10 | 4,457 | -0.22% |
|
| 2020/05/28 | 1 | 189.50 | 6 | 188.17 | 186.00 | -5 | 4,463 | -0.11% |
|
| 2020/05/27 | 1 | 190.00 | 1 | 190.00 | 190.00 | 0 | 4,451 | 0.00% |
|
| 2020/05/26 | 0 | 0.00 | 1 | 192.00 | 189.00 | -1 | 4,448 | -0.02% |
|
| 2020/05/25 | 2 | 192.25 | 1 | 191.50 | 191.50 | 1 | 4,423 | 0.02% |
|
| 2020/05/22 | 0 | 0.00 | 1 | 193.00 | 188.00 | -1 | 4,368 | -0.02% |
|
| 2020/05/20 | 4 | 190.00 | 4 | 190.63 | 188.50 | 0 | 4,374 | 0.00% |
|
| 2020/05/19 | 7 | 191.00 | 1 | 190.00 | 193.00 | 6 | 4,323 | 0.14% |
|
| 2020/05/13 | 4 | 184.00 | 5 | 183.10 | 184.00 | -1 | 4,104 | -0.02% |
|
| 2020/05/12 | 2 | 184.00 | 3 | 183.83 | 183.00 | -1 | 4,118 | -0.02% |
|
| 2020/05/11 | 3 | 188.50 | 3 | 187.00 | 188.00 | 0 | 4,128 | 0.00% |
|
| 2020/05/08 | 7 | 186.86 | 6 | 190.17 | 185.50 | 1 | 4,143 | 0.02% |
|
| 2020/05/07 | 4 | 193.50 | 11 | 194.18 | 193.50 | -7 | 4,060 | -0.17% |
|
| 2020/05/06 | 13 | 195.62 | 5 | 193.20 | 196.50 | 8 | 4,082 | 0.20% |
|
| 2020/05/05 | 2 | 186.75 | 2 | 188.00 | 188.50 | 0 | 3,916 | 0.00% |
|
| 2020/05/04 | 7 | 185.36 | 5 | 186.50 | 186.50 | 2 | 3,893 | 0.05% |
|
| 2020/04/30 | 2 | 191.75 | 3 | 189.83 | 191.50 | -1 | 3,876 | -0.03% |
|
| 2020/04/29 | 10 | 187.55 | 9 | 189.11 | 190.00 | 1 | 3,783 | 0.03% |
|
| 2020/04/28 | 3 | 172.67 | 4 | 174.75 | 179.50 | -1 | 3,582 | -0.03% |
|
| 2020/04/27 | 1 | 163.50 | 0 | 0.00 | 163.50 | 1 | 3,408 | 0.03% |
|
| 2020/04/21 | 1 | 163.50 | 0 | 0.00 | 161.50 | 1 | 3,211 | 0.03% |
|
| 2020/04/20 | 5 | 160.00 | 7 | 161.71 | 166.00 | -2 | 3,165 | -0.06% |
|
| 2020/04/17 | 4 | 165.13 | 1 | 166.00 | 161.00 | 3 | 3,081 | 0.10% |
|
| 2020/04/16 | 2 | 165.50 | 0 | 0.00 | 165.00 | 2 | 3,021 | 0.07% |
|
| 2020/04/15 | 3 | 170.17 | 2 | 169.50 | 168.50 | 1 | 2,975 | 0.03% |
|
| 2020/04/14 | 0 | 0.00 | 1 | 167.00 | 167.00 | -1 | 2,944 | -0.03% |
|
| 2020/04/13 | 0 | 0.00 | 1 | 166.50 | 163.50 | -1 | 2,963 | -0.03% |
|
| 2020/04/10 | 5 | 165.50 | 5 | 164.00 | 166.50 | 0 | 2,952 | 0.00% |
|
| 2020/04/09 | 10 | 169.50 | 0 | 0.00 | 164.50 | 10 | 2,947 | 0.34% |
|
| 2020/04/08 | 2 | 164.25 | 1 | 164.50 | 167.00 | 1 | 2,873 | 0.03% |
|
| 2020/04/07 | 1 | 165.50 | 2 | 163.75 | 164.00 | -1 | 2,790 | -0.04% |
|
| 2020/04/06 | 5 | 154.50 | 11 | 150.86 | 160.00 | -6 | 2,725 | -0.22% |
|
| 2020/04/01 | 7 | 147.00 | 7 | 148.93 | 150.00 | 0 | 2,669 | 0.00% |
|
| 2020/03/31 | 10 | 149.75 | 4 | 149.50 | 148.00 | 6 | 2,639 | 0.23% |
|
| 2020/03/30 | 0 | 0.00 | 1 | 143.00 | 150.50 | -1 | 2,601 | -0.04% |
|
| 2020/03/27 | 1 | 156.00 | 0 | 0.00 | 147.50 | 1 | 2,581 | 0.04% |
|
| 2020/03/26 | 0 | 0.00 | 2 | 151.00 | 150.50 | -2 | 2,547 | -0.08% |
|
| 2020/03/25 | 9 | 149.67 | 4 | 149.75 | 149.50 | 5 | 2,551 | 0.20% |
|
| 2020/03/24 | 4 | 143.50 | 4 | 142.25 | 142.50 | 0 | 2,627 | 0.00% |
|
| 2020/03/23 | 3 | 132.83 | 3 | 130.33 | 134.00 | 0 | 2,565 | 0.00% |
|
| 2020/03/19 | 10 | 124.05 | 9 | 129.44 | 121.50 | 1 | 2,492 | 0.04% |
|
| 2020/03/13 | 6 | 164.00 | 6 | 163.00 | 164.50 | 0 | 2,374 | 0.00% |
|
| 2020/03/10 | 0 | 0.00 | 1 | 200.00 | 207.50 | -1 | 2,468 | -0.04% |
|
| 2020/03/09 | 0 | 0.00 | 1 | 204.50 | 202.00 | -1 | 2,472 | -0.04% |
|
| 2020/03/04 | 20 | 207.00 | 0 | 0.00 | 208.50 | 20 | 2,562 | 0.78% |
|
| 2020/03/02 | 0 | 0.00 | 4 | 211.63 | 210.50 | -4 | 2,584 | -0.15% |
|
| 2020/02/27 | 2 | 222.25 | 1 | 223.50 | 215.00 | 1 | 2,584 | 0.04% |
|
| 2020/02/26 | 8 | 222.06 | 9 | 224.78 | 221.00 | -1 | 2,608 | -0.04% |
|
| 2020/02/25 | 10 | 225.35 | 10 | 227.75 | 229.00 | 0 | 2,675 | 0.00% |
|
| 2020/02/24 | 9 | 229.83 | 8 | 231.00 | 229.50 | 1 | 2,776 | 0.04% |
|
| 2020/02/21 | 2 | 236.00 | 2 | 233.25 | 237.00 | 0 | 2,832 | 0.00% |
|
| 2020/02/20 | 0 | 0.00 | 1 | 229.00 | 229.50 | -1 | 2,791 | -0.04% |
|
| 2020/02/14 | 4 | 227.00 | 0 | 0.00 | 228.00 | 4 | 2,965 | 0.13% |
|
| 2020/02/13 | 12 | 227.17 | 13 | 228.15 | 228.50 | -1 | 2,986 | -0.03% |
|
| 2020/02/12 | 6 | 223.08 | 5 | 224.40 | 223.00 | 1 | 3,012 | 0.03% |
|
| 2020/02/11 | 6 | 218.33 | 7 | 216.29 | 220.00 | -1 | 3,088 | -0.03% |
|
| 2020/02/10 | 5 | 209.20 | 3 | 212.67 | 210.00 | 2 | 3,246 | 0.06% |
|
| 2020/02/07 | 4 | 221.00 | 6 | 219.92 | 211.00 | -2 | 3,270 | -0.06% |
|
| 2020/02/06 | 2 | 207.00 | 0 | 0.00 | 209.00 | 2 | 3,222 | 0.06% |
|
| 2020/02/05 | 3 | 209.50 | 3 | 204.00 | 203.00 | 0 | 3,302 | 0.00% |
|
| 2020/02/04 | 2 | 207.00 | 3 | 202.67 | 207.00 | -1 | 3,451 | -0.03% |
|
| 2020/02/03 | 0 | 0.00 | 1 | 187.00 | 197.00 | -1 | 3,645 | -0.03% |
|
| 2020/01/31 | 1 | 192.00 | 1 | 192.00 | 200.00 | 0 | 3,682 | 0.00% |
|
| 2020/01/08 | 1 | 234.00 | 1 | 236.50 | 233.50 | 0 | 4,195 | 0.00% |
|
| 2020/01/07 | 3 | 237.50 | 3 | 237.33 | 236.50 | 0 | 4,343 | 0.00% |
|
| 2020/01/06 | 0 | 0.00 | 17 | 236.00 | 233.50 | -17 | 4,316 | -0.39% |
|
| 2019/12/31 | 2 | 237.00 | 2 | 239.00 | 236.50 | 0 | 4,436 | 0.00% |
|
| 2019/12/26 | 2 | 237.50 | 5 | 237.40 | 237.50 | -3 | 4,502 | -0.07% |
|
| 2019/12/24 | 5 | 232.50 | 5 | 234.00 | 235.50 | 0 | 4,608 | 0.00% |
|
| 2019/12/23 | 3 | 233.33 | 1 | 237.50 | 230.50 | 2 | 4,634 | 0.04% |
|
| 2019/12/20 | 6 | 240.50 | 3 | 238.50 | 236.50 | 3 | 4,691 | 0.06% |
|
| 2019/12/19 | 1 | 250.00 | 6 | 249.17 | 245.50 | -5 | 4,644 | -0.11% |
|
| 2019/12/16 | 0 | 0.00 | 2 | 236.50 | 236.50 | -2 | 4,525 | -0.04% |
|
| 2019/12/13 | 0 | 0.00 | 1 | 238.00 | 236.00 | -1 | 4,526 | -0.02% |
|
| 2019/12/11 | 4 | 240.63 | 3.1 | 240.03 | 240.00 | 0.9 | 4,472 | 0.02% |
|
| 2019/12/10 | 7 | 240.14 | 3 | 239.50 | 239.00 | 4 | 4,477 | 0.09% |
|
| 2019/12/05 | 1 | 234.50 | 1 | 236.00 | 232.50 | 0 | 4,433 | 0.00% |
|
| 2019/12/04 | 1.1 | 229.09 | 1 | 233.00 | 228.50 | 0.1 | 4,492 | 0.00% |
|
| 2019/12/02 | 4 | 225.00 | 3 | 225.17 | 225.00 | 1 | 4,607 | 0.02% |
|
| 2019/11/28 | 2 | 238.50 | 0 | 0.00 | 236.00 | 2 | 4,776 | 0.04% |
|
| 2019/11/27 | 0 | 0.00 | 1 | 238.50 | 238.50 | -1 | 4,789 | -0.02% |
|
| 2019/11/26 | 2 | 235.00 | 2 | 237.00 | 235.00 | 0 | 4,796 | 0.00% |
|
| 2019/11/25 | 0 | 0.00 | 1 | 232.00 | 232.00 | -1 | 4,901 | -0.02% |
|
| 2019/11/22 | 1 | 235.00 | 0 | 0.00 | 231.00 | 1 | 4,939 | 0.02% |
|
| 2019/11/21 | 1 | 223.50 | 2 | 228.00 | 241.00 | -1 | 4,893 | -0.02% |
|
| 2019/11/20 | 2 | 222.00 | 0 | 0.00 | 221.50 | 2 | 4,826 | 0.04% |
|
| 2019/11/18 | 2 | 233.00 | 2 | 234.00 | 236.00 | 0 | 4,782 | 0.00% |
|
| 2019/11/15 | 0 | 0.00 | 1 | 241.00 | 242.00 | -1 | 4,769 | -0.02% |
|
| 2019/11/14 | 5 | 248.50 | 6 | 248.00 | 245.00 | -1 | 4,851 | -0.02% |
|
| 2019/11/13 | 10 | 247.50 | 11 | 246.73 | 247.00 | -1 | 4,851 | -0.02% |
|
| 2019/11/12 | 4 | 243.00 | 4 | 241.13 | 240.00 | 0 | 4,778 | 0.00% |
|
| 2019/11/11 | 5 | 232.70 | 8 | 233.81 | 240.00 | -3 | 4,828 | -0.06% |
|
| 2019/11/08 | 3 | 240.00 | 3 | 238.50 | 238.00 | 0 | 4,792 | 0.00% |
|
| 2019/11/07 | 7 | 245.79 | 5 | 244.40 | 242.00 | 2 | 4,731 | 0.04% |
|
| 2019/11/06 | 3 | 265.17 | 2 | 270.00 | 265.00 | 1 | 4,587 | 0.02% |
|
| 2019/11/05 | 3 | 270.33 | 2 | 267.50 | 271.00 | 1 | 4,667 | 0.02% |
|
| 2019/11/04 | 1 | 265.00 | 2 | 267.75 | 265.00 | -1 | 4,659 | -0.02% |
|
| 2019/11/01 | 13 | 266.65 | 1 | 272.00 | 263.50 | 12 | 4,595 | 0.26% |
|
| 2019/10/31 | 4 | 279.50 | 0 | 0.00 | 274.50 | 4 | 4,467 | 0.09% |
|
| 2019/10/29 | 0 | 0.00 | 5 | 305.50 | 304.00 | -5 | 4,261 | -0.12% |
|
| 2019/10/28 | 7 | 305.64 | 1 | 305.50 | 312.00 | 6 | 4,227 | 0.14% |
|
| 2019/10/24 | 12 | 312.17 | 10 | 309.15 | 314.00 | 2 | 4,171 | 0.05% |
|
| 2019/10/23 | 0 | 0.00 | 3 | 296.67 | 299.50 | -3 | 4,089 | -0.07% |
|
| 2019/10/22 | 1 | 298.50 | 1 | 292.00 | 290.00 | 0 | 4,089 | 0.00% |
|
| 2019/10/18 | 2 | 288.75 | 3 | 287.17 | 289.00 | -1 | 4,207 | -0.02% |
|
| 2019/10/17 | 0 | 0.00 | 2 | 286.00 | 289.50 | -2 | 4,199 | -0.05% |
|
| 2019/10/16 | 1 | 287.00 | 0 | 0.00 | 279.00 | 1 | 4,172 | 0.02% |
|
| 2019/10/15 | 12 | 293.29 | 2 | 288.75 | 285.50 | 10 | 4,213 | 0.24% |
|
| 2019/10/09 | 0 | 0.00 | 1 | 278.00 | 275.50 | -1 | 4,285 | -0.02% |
|
| 2019/10/08 | 0 | 0.00 | 1 | 280.00 | 279.00 | -1 | 4,325 | -0.02% |
|
| 2019/10/07 | 5 | 270.80 | 15 | 275.50 | 270.00 | -10 | 4,377 | -0.23% |
|
| 2019/10/02 | 1 | 269.50 | 2 | 270.00 | 270.00 | -1 | 4,421 | -0.02% |
|
| 2019/10/01 | 1 | 265.00 | 0 | 0.00 | 272.00 | 1 | 4,478 | 0.02% |
|
| 2019/09/27 | 0 | 0.00 | 1 | 275.50 | 265.00 | -1 | 4,499 | -0.02% |
|
| 2019/09/26 | 4 | 283.88 | 3 | 286.17 | 282.50 | 1 | 4,466 | 0.02% |
|
| 2019/09/25 | 4 | 286.63 | 5 | 285.00 | 286.00 | -1 | 4,524 | -0.02% |
|
| 2019/09/24 | 1 | 279.50 | 0 | 0.00 | 280.00 | 1 | 4,631 | 0.02% |
|
| 2019/09/23 | 2 | 281.00 | 2 | 282.50 | 280.00 | 0 | 4,801 | 0.00% |
|
| 2019/09/19 | 2 | 280.00 | 2 | 281.25 | 283.50 | 0 | 4,849 | 0.00% |
|
| 2019/09/18 | 1 | 276.50 | 0 | 0.00 | 277.00 | 1 | 4,868 | 0.02% |
|
| 2019/09/17 | 2 | 279.75 | 1 | 275.00 | 278.00 | 1 | 4,900 | 0.02% |
|
| 2019/09/16 | 1 | 280.00 | 1 | 284.00 | 276.00 | 0 | 4,943 | 0.00% |
|
| 2019/09/12 | 3 | 282.17 | 4 | 283.25 | 285.00 | -1 | 4,967 | -0.02% |
|
| 2019/09/11 | 2 | 279.75 | 3 | 279.00 | 282.00 | -1 | 5,070 | -0.02% |
|
| 2019/09/10 | 4 | 273.88 | 5 | 276.00 | 278.00 | -1 | 5,102 | -0.02% |
|
| 2019/09/09 | 6 | 278.50 | 5 | 280.10 | 279.50 | 1 | 5,137 | 0.02% |
|
| 2019/09/05 | 3 | 291.83 | 5 | 291.20 | 285.00 | -2 | 5,105 | -0.04% |
|
| 2019/09/04 | 3 | 286.83 | 4 | 287.13 | 290.00 | -1 | 5,057 | -0.02% |
|
| 2019/09/03 | 3 | 284.83 | 2 | 282.25 | 287.00 | 1 | 5,106 | 0.02% |
|
| 2019/09/02 | 8 | 277.56 | 8 | 272.25 | 281.00 | 0 | 5,146 | 0.00% |
|
| 2019/08/30 | 2 | 269.50 | 1 | 271.50 | 266.50 | 1 | 5,125 | 0.02% |
|
| 2019/08/28 | 3 | 267.50 | 3 | 268.17 | 269.00 | 0 | 5,299 | 0.00% |
|
| 2019/08/27 | 0 | 0.00 | 1 | 264.00 | 262.50 | -1 | 5,312 | -0.02% |
|
| 2019/08/23 | 3 | 261.17 | 3 | 259.00 | 261.00 | 0 | 5,519 | 0.00% |
|
| 2019/08/22 | 1 | 258.50 | 2 | 259.00 | 258.50 | -1 | 5,564 | -0.02% |
|
| 2019/08/15 | 0 | 0.00 | 1 | 238.50 | 244.50 | -1 | 6,130 | -0.02% |
|
| 2019/08/14 | 1 | 243.00 | 1 | 244.00 | 240.00 | 0 | 6,231 | 0.00% |
|
| 2019/08/13 | 10 | 236.50 | 2 | 236.00 | 235.00 | 8 | 6,284 | 0.13% |
|
| 2019/08/12 | 0 | 0.00 | 2 | 232.00 | 235.00 | -2 | 6,411 | -0.03% |
|
| 2019/08/07 | 1 | 227.00 | 2 | 224.00 | 220.00 | -1 | 6,611 | -0.02% |
|
| 2019/08/05 | 1 | 212.00 | 0 | 0.00 | 212.00 | 1 | 6,778 | 0.01% |
|
| 2019/08/02 | 0 | 0.00 | 8 | 216.00 | 220.50 | -8 | 6,970 | -0.11% |
|
| 2019/08/01 | 3 | 222.33 | 3 | 219.50 | 219.00 | 0 | 7,121 | 0.00% |
|
| 2019/07/30 | 1 | 219.00 | 1 | 220.50 | 217.50 | 0 | 7,209 | 0.00% |
|
| 2019/07/29 | 1 | 222.00 | 1 | 221.50 | 222.00 | 0 | 7,254 | 0.00% |
|
| 2019/07/26 | 3 | 221.17 | 4 | 221.50 | 222.00 | -1 | 7,360 | -0.01% |
|
| 2019/07/25 | 2 | 218.75 | 1 | 221.50 | 218.50 | 1 | 7,387 | 0.01% |
|
| 2019/07/24 | 0 | 0.00 | 3 | 221.50 | 223.50 | -3 | 7,469 | -0.04% |
|
| 2019/07/23 | 1 | 222.50 | 1 | 226.00 | 227.00 | 0 | 7,558 | 0.00% |
|
| 2019/07/22 | 1 | 213.50 | 1 | 218.50 | 219.50 | 0 | 7,585 | 0.00% |
|
| 2019/07/19 | 0 | 0.00 | 1 | 236.00 | 235.00 | -1 | 7,469 | -0.01% |
|
| 2019/07/18 | 1 | 239.00 | 0 | 0.00 | 234.00 | 1 | 7,522 | 0.01% |
|
| 2019/07/17 | 1 | 237.50 | 1 | 236.00 | 234.00 | 0 | 7,585 | 0.00% |
|
| 2019/07/15 | 1 | 248.00 | 1 | 245.00 | 247.00 | 0 | 7,583 | 0.00% |
|
| 2019/07/12 | 1 | 248.00 | 1 | 250.50 | 249.00 | 0 | 7,551 | 0.00% |
|
| 2019/07/11 | 2 | 250.00 | 2 | 245.25 | 250.00 | 0 | 7,537 | 0.00% |
|
| 2019/07/09 | 0 | 0.00 | 0.3 | 239.50 | 239.00 | -0.3 | 7,501 | 0.00% |
|
| 2019/07/04 | 3 | 249.50 | 0 | 0.00 | 250.50 | 3 | 7,672 | 0.04% |
|
| 2019/07/03 | 0 | 0.00 | 2 | 250.50 | 248.00 | -2 | 7,733 | -0.03% |
|
| 2019/07/02 | 1 | 255.00 | 1 | 261.50 | 248.00 | 0 | 7,831 | 0.00% |
|
| 2019/07/01 | 6.1 | 254.74 | 7 | 252.93 | 253.00 | -1 | 7,872 | -0.01% |
|
| 2019/06/28 | 10 | 241.75 | 16 | 241.81 | 242.50 | -6 | 7,917 | -0.08% |
|
| 2019/06/27 | 3 | 233.83 | 1 | 235.00 | 232.50 | 2 | 7,886 | 0.03% |
|
| 2019/06/26 | 3.1 | 231.16 | 4 | 231.13 | 232.50 | -1 | 7,910 | -0.01% |
|
| 2019/06/25 | 1.1 | 230.77 | 0 | 0.00 | 229.00 | 1.1 | 7,972 | 0.01% |
|
| 2019/06/24 | 1 | 237.00 | 0 | 0.00 | 238.50 | 1 | 8,121 | 0.01% |
|
| 2019/06/21 | 4.1 | 238.93 | 2 | 244.00 | 235.50 | 2.1 | 8,232 | 0.03% |
|
| 2019/06/20 | 2 | 242.00 | 2 | 241.50 | 241.50 | 0 | 8,222 | 0.00% |
|
| 2019/06/19 | 6 | 249.50 | 6 | 244.00 | 242.50 | 0 | 8,222 | 0.00% |
|
| 2019/06/18 | 0 | 0.00 | 3 | 244.50 | 243.00 | -3 | 8,163 | -0.04% |
|
| 2019/06/17 | 3 | 240.50 | 3 | 238.50 | 243.00 | 0 | 8,214 | 0.00% |
|
| 2019/06/14 | 2 | 240.75 | 2 | 239.50 | 235.50 | 0 | 8,362 | 0.00% |
|
| 2019/06/13 | 3 | 241.67 | 4 | 239.75 | 240.50 | -1 | 8,470 | -0.01% |
|
| 2019/06/12 | 9 | 241.67 | 3 | 243.33 | 240.00 | 6 | 8,746 | 0.07% |
|
| 2019/06/11 | 5 | 244.80 | 4 | 245.38 | 244.50 | 1 | 8,819 | 0.01% |
|
| 2019/06/10 | 2 | 242.00 | 2 | 240.00 | 242.00 | 0 | 8,819 | 0.00% |
|
| 2019/06/06 | 7 | 230.14 | 8 | 229.31 | 235.50 | -1 | 8,777 | -0.01% |
|
| 2019/06/05 | 4 | 234.00 | 3 | 232.83 | 227.00 | 1 | 8,750 | 0.01% |
|
| 2019/06/04 | 9 | 231.17 | 5 | 232.30 | 232.00 | 4 | 8,718 | 0.05% |
|
| 2019/06/03 | 5 | 229.80 | 5 | 230.50 | 232.00 | 0 | 8,800 | 0.00% |
|
| 2019/05/31 | 1 | 218.50 | 5 | 218.70 | 226.00 | -4 | 8,804 | -0.05% |
|
| 2019/05/30 | 2 | 212.25 | 3 | 213.50 | 213.50 | -1 | 8,684 | -0.01% |
|
| 2019/05/29 | 1 | 213.00 | 1 | 212.00 | 212.50 | 0 | 8,725 | 0.00% |
|
| 2019/05/28 | 5 | 210.90 | 4 | 211.38 | 211.00 | 1 | 8,791 | 0.01% |
|
| 2019/05/27 | 6 | 207.92 | 5 | 209.50 | 207.00 | 1 | 8,780 | 0.01% |
|
| 2019/05/24 | 3 | 227.00 | 2 | 237.25 | 218.00 | 1 | 8,745 | 0.01% |
|
| 2019/05/23 | 5 | 235.00 | 4 | 233.50 | 235.50 | 1 | 8,836 | 0.01% |
|
| 2019/05/22 | 2 | 236.00 | 2 | 239.00 | 232.00 | 0 | 8,785 | 0.00% |
|
| 2019/05/21 | 13 | 234.23 | 13 | 228.38 | 236.00 | 0 | 8,790 | 0.00% |
|
| 2019/05/20 | 2 | 224.00 | 3 | 226.50 | 234.00 | -1 | 8,744 | -0.01% |
|
| 2019/05/17 | 4 | 229.50 | 0 | 0.00 | 228.00 | 4 | 8,717 | 0.05% |
|
| 2019/05/16 | 2 | 247.50 | 3 | 250.00 | 244.00 | -1 | 8,747 | -0.01% |
|
| 2019/05/15 | 5 | 246.80 | 1 | 249.50 | 246.50 | 4 | 8,841 | 0.05% |
|
| 2019/05/14 | 4 | 245.75 | 6 | 241.92 | 252.00 | -2 | 8,826 | -0.02% |
|
| 2019/05/13 | 3 | 232.00 | 8 | 230.44 | 239.00 | -5 | 8,783 | -0.06% |
|
| 2019/05/10 | 3 | 231.50 | 2 | 232.25 | 227.50 | 1 | 8,843 | 0.01% |
|
| 2019/05/09 | 14 | 248.82 | 7 | 248.00 | 240.00 | 7 | 8,825 | 0.08% |
|
| 2019/05/08 | 4 | 254.13 | 4 | 255.88 | 259.50 | 0 | 8,744 | 0.00% |
|
| 2019/05/06 | 5 | 253.10 | 3 | 252.67 | 254.00 | 2 | 8,780 | 0.02% |
|
| 2019/05/03 | 2 | 251.00 | 2 | 255.50 | 261.50 | 0 | 8,796 | 0.00% |
|
| 2019/05/02 | 5 | 252.80 | 6 | 254.67 | 255.00 | -1 | 8,886 | -0.01% |
|
| 2019/04/30 | 8 | 258.25 | 9 | 246.78 | 259.00 | -1 | 8,967 | -0.01% |
|
| 2019/04/29 | 14 | 253.79 | 5 | 257.50 | 249.50 | 9 | 8,959 | 0.10% |
|
| 2019/04/26 | 3 | 278.67 | 7 | 278.50 | 277.00 | -4 | 8,970 | -0.04% |
|
| 2019/04/25 | 1 | 272.50 | 1 | 275.00 | 275.00 | 0 | 9,071 | 0.00% |
|
| 2019/04/24 | 5 | 278.80 | 3 | 278.17 | 275.50 | 2 | 9,157 | 0.02% |
|
| 2019/04/23 | 2 | 275.50 | 3 | 280.17 | 285.00 | -1 | 9,240 | -0.01% |
|
| 2019/04/18 | 1 | 289.00 | 1 | 282.50 | 284.00 | 0 | 9,290 | 0.00% |
|
| 2019/04/16 | 6 | 284.08 | 1 | 285.50 | 282.00 | 5 | 9,648 | 0.05% |
|
| 2019/04/15 | 5 | 286.50 | 5 | 281.50 | 273.00 | 0 | 9,694 | 0.00% |
|
| 2019/04/12 | 0 | 0.00 | 1 | 266.50 | 265.50 | -1 | 9,791 | -0.01% |
|
| 2019/04/11 | 5 | 258.00 | 0 | 0.00 | 257.00 | 5 | 9,902 | 0.05% |
|
| 2019/04/10 | 2 | 258.00 | 0 | 0.00 | 257.00 | 2 | 10,040 | 0.02% |
|
| 2019/04/09 | 3 | 269.33 | 5 | 268.50 | 269.00 | -2 | 10,176 | -0.02% |
|
| 2019/04/08 | 0 | 0.00 | 5 | 274.40 | 273.50 | -5 | 10,374 | -0.05% |
|
| 2019/04/03 | 4 | 267.00 | 2 | 267.50 | 263.50 | 2 | 10,533 | 0.02% |
|
| 2019/04/02 | 4 | 263.38 | 4 | 254.50 | 267.00 | 0 | 10,583 | 0.00% |
|
| 2019/04/01 | 1 | 247.50 | 2 | 241.25 | 247.50 | -1 | 10,473 | -0.01% |
|
| 2019/03/29 | 1 | 237.00 | 1 | 239.00 | 237.00 | 0 | 10,488 | 0.00% |
|
| 2019/03/28 | 1 | 239.50 | 0 | 0.00 | 238.00 | 1 | 10,791 | 0.01% |
|
| 2019/03/27 | 3 | 241.33 | 3 | 242.17 | 242.00 | 0 | 11,044 | 0.00% |
|
| 2019/03/26 | 5 | 239.00 | 6 | 235.08 | 239.00 | -1 | 11,089 | -0.01% |
|
| 2019/03/25 | 2 | 222.25 | 1 | 224.00 | 230.00 | 1 | 11,210 | 0.01% |
|
| 2019/03/21 | 4 | 226.25 | 1 | 227.00 | 226.00 | 3 | 11,459 | 0.03% |
|
| 2019/03/20 | 3 | 227.00 | 2 | 225.75 | 230.00 | 1 | 11,664 | 0.01% |
|
| 2019/03/19 | 4 | 232.75 | 2 | 225.50 | 229.00 | 2 | 11,779 | 0.02% |
|
| 2019/03/18 | 2 | 230.50 | 4 | 229.00 | 230.00 | -2 | 11,796 | -0.02% |
|
| 2019/03/15 | 21 | 228.95 | 6 | 230.17 | 223.00 | 15 | 12,036 | 0.12% |
|
| 2019/03/14 | 2 | 218.50 | 4 | 220.25 | 217.00 | -2 | 11,887 | -0.02% |
|
| 2019/03/13 | 3 | 212.67 | 3 | 215.83 | 215.00 | 0 | 11,950 | 0.00% |
|
| 2019/03/12 | 0 | 0.00 | 4 | 220.50 | 212.50 | -4 | 11,977 | -0.03% |
|
| 2019/03/11 | 8 | 216.50 | 5 | 217.00 | 217.00 | 3 | 12,032 | 0.02% |
|
| 2019/03/08 | 0 | 0.00 | 6 | 214.17 | 217.00 | -6 | 12,102 | -0.05% |
|
| 2019/03/07 | 7 | 215.07 | 2 | 215.00 | 212.00 | 5 | 12,116 | 0.04% |
|
| 2019/03/06 | 2 | 220.50 | 4 | 220.25 | 220.50 | -2 | 12,089 | -0.02% |
|
| 2019/03/05 | 2 | 215.00 | 1 | 216.50 | 213.00 | 1 | 12,016 | 0.01% |
|
| 2019/03/04 | 2 | 224.25 | 8 | 224.25 | 220.00 | -6 | 12,086 | -0.05% |
|
| 2019/02/27 | 1 | 208.00 | 1 | 209.50 | 213.00 | 0 | 11,987 | 0.00% |
|
| 2019/02/26 | 5 | 212.20 | 5 | 215.50 | 211.00 | 0 | 11,909 | 0.00% |
|
| 2019/02/25 | 5 | 222.60 | 3 | 225.00 | 220.00 | 2 | 11,861 | 0.02% |
|
| 2019/02/22 | 1 | 216.50 | 3 | 213.00 | 220.50 | -2 | 11,823 | -0.02% |
|
| 2019/02/21 | 2 | 200.50 | 0 | 0.00 | 200.50 | 2 | 11,629 | 0.02% |
|
| 2019/02/20 | 2 | 203.25 | 2 | 203.25 | 197.50 | 0 | 11,651 | 0.00% |
|
| 2019/02/19 | 7 | 197.14 | 6 | 198.17 | 198.00 | 1 | 11,614 | 0.01% |
|
| 2019/02/18 | 5 | 198.90 | 3 | 202.33 | 202.00 | 2 | 11,589 | 0.02% |
|
| 2019/02/15 | 4 | 200.63 | 3 | 198.00 | 198.00 | 1 | 11,485 | 0.01% |
|
| 2019/02/14 | 3 | 218.33 | 2 | 213.75 | 207.50 | 1 | 11,294 | 0.01% |
|
| 2019/02/13 | 6 | 226.33 | 5 | 223.30 | 220.50 | 1 | 11,111 | 0.01% |
|
| 2019/02/12 | 4 | 221.38 | 3 | 221.50 | 223.50 | 1 | 10,921 | 0.01% |
|
| 2019/02/11 | 5 | 209.70 | 8 | 211.44 | 220.00 | -3 | 10,777 | -0.03% |
|
| 2019/01/30 | 5 | 196.60 | 8 | 195.13 | 200.00 | -3 | 10,609 | -0.03% |
|
| 2019/01/29 | 1 | 185.50 | 4 | 185.63 | 189.50 | -3 | 10,427 | -0.03% |
|
| 2019/01/28 | 2 | 187.75 | 5 | 188.30 | 183.50 | -3 | 10,354 | -0.03% |
|
| 2019/01/25 | 3 | 183.00 | 11 | 187.05 | 187.00 | -8 | 10,319 | -0.08% |
|
| 2019/01/24 | 3 | 180.83 | 3 | 181.17 | 183.00 | 0 | 10,208 | 0.00% |
|
| 2019/01/23 | 13 | 177.50 | 15 | 179.43 | 182.00 | -2 | 10,139 | -0.02% |
|
| 2019/01/22 | 7 | 180.29 | 1 | 182.50 | 177.00 | 6 | 9,931 | 0.06% |
|
| 2019/01/21 | 5 | 180.70 | 4 | 182.63 | 186.50 | 1 | 9,776 | 0.01% |
|
| 2019/01/18 | 6 | 185.75 | 3 | 186.67 | 182.50 | 3 | 9,662 | 0.03% |
|
| 2019/01/17 | 4 | 192.63 | 5 | 193.90 | 191.00 | -1 | 9,516 | -0.01% |
|
| 2019/01/16 | 5 | 187.20 | 4 | 188.25 | 188.00 | 1 | 9,336 | 0.01% |
|
| 2019/01/15 | 8 | 182.69 | 9 | 183.72 | 188.00 | -1 | 9,210 | -0.01% |
|
| 2019/01/14 | 3 | 182.67 | 2 | 180.25 | 178.00 | 1 | 9,043 | 0.01% |
|
| 2019/01/11 | 3 | 193.83 | 3 | 194.33 | 190.00 | 0 | 8,916 | 0.00% |
|
| 2019/01/09 | 1 | 192.00 | 1 | 195.50 | 193.00 | 0 | 8,722 | 0.00% |
|
| 2019/01/08 | 1 | 191.00 | 13 | 182.58 | 192.00 | -12 | 8,552 | -0.14% |
|
| 2019/01/07 | 3 | 177.33 | 3 | 179.50 | 180.00 | 0 | 8,280 | 0.00% |
|
| 2019/01/04 | 18 | 177.17 | 16 | 178.41 | 172.00 | 2 | 8,204 | 0.02% |
|
| 2019/01/03 | 33 | 188.53 | 17 | 187.74 | 184.50 | 16 | 7,999 | 0.20% |
|
| 2019/01/02 | 9 | 192.33 | 8 | 186.31 | 186.00 | 1 | 7,802 | 0.01% |
|
| 2018/12/28 | 9 | 200.17 | 10 | 201.65 | 201.00 | -1 | 7,601 | -0.01% |
|
| 2018/12/27 | 7 | 213.00 | 5 | 214.20 | 201.50 | 2 | 7,382 | 0.03% |
|
| 2018/12/26 | 6 | 196.58 | 5 | 197.30 | 214.00 | 1 | 7,077 | 0.01% |
|
| 2018/12/24 | 2 | 220.50 | 2 | 217.00 | 221.00 | 0 | 6,583 | 0.00% |
|
| 2018/12/22 | 12 | 220.04 | 8 | 219.25 | 221.00 | 4 | 6,461 | 0.06% |
|
| 2018/12/21 | 7 | 222.14 | 8 | 220.31 | 216.00 | -1 | 6,299 | -0.02% |
|
| 2018/12/20 | 6 | 215.92 | 4 | 217.38 | 218.00 | 2 | 5,940 | 0.03% |
|
| 2018/12/19 | 6 | 196.08 | 10 | 196.50 | 204.50 | -4 | 5,594 | -0.07% |
|
| 2018/12/18 | 13 | 191.73 | 23 | 191.00 | 186.00 | -10 | 5,376 | -0.19% |
|
| 2018/12/17 | 2 | 205.50 | 0 | 0.00 | 205.50 | 2 | 5,192 | 0.04% |
|
| 2018/12/14 | 17 | 214.44 | 4 | 217.75 | 228.00 | 13 | 5,292 | 0.25% |
|
| 2018/12/13 | 11 | 209.77 | 12 | 210.25 | 211.50 | -1 | 4,955 | -0.02% |
|
| 2018/12/12 | 6 | 191.00 | 6 | 186.67 | 192.50 | 0 | 4,703 | 0.00% |
|
| 2018/12/11 | 4 | 176.88 | 6 | 178.75 | 184.00 | -2 | 4,496 | -0.04% |
|
| 2018/12/10 | 3 | 180.67 | 6 | 180.17 | 179.00 | -3 | 4,288 | -0.07% |
|
| 2018/12/07 | 1 | 177.00 | 6 | 171.08 | 181.00 | -5 | 3,934 | -0.13% |
|
| 2018/12/06 | 3 | 156.83 | 0 | 0.00 | 166.00 | 3 | 3,800 | 0.08% |
|
| 2018/12/05 | 7 | 177.43 | 13 | 181.77 | 168.00 | -6 | 3,707 | -0.16% |
|
| 2018/12/04 | 5 | 186.50 | 5 | 184.00 | 186.50 | 0 | 3,619 | 0.00% |
|
| 2018/12/03 | 1 | 172.00 | 3 | 170.83 | 176.50 | -2 | 3,522 | -0.06% |
|
| 2018/11/30 | 7 | 166.00 | 5 | 169.00 | 166.00 | 2 | 3,427 | 0.06% |
|
| 2018/11/29 | 5 | 166.50 | 10 | 160.25 | 169.00 | -5 | 3,367 | -0.15% |
|
| 2018/11/28 | 5 | 154.00 | 5 | 156.00 | 154.00 | 0 | 3,218 | 0.00% |
|
| 2018/11/27 | 2 | 155.00 | 3 | 154.00 | 156.00 | -1 | 3,175 | -0.03% |
|
| 2018/11/26 | 0 | 0.00 | 1 | 145.00 | 147.00 | -1 | 3,022 | -0.03% |
|
| 2018/11/23 | 2 | 143.25 | 2 | 146.50 | 142.00 | 0 | 2,985 | 0.00% |
|
| 2018/11/22 | 10 | 146.00 | 11 | 146.09 | 149.00 | -1 | 2,925 | -0.03% |
|
| 2018/11/21 | 12 | 145.29 | 13 | 139.69 | 145.50 | -1 | 2,828 | -0.04% |
|
| 2018/11/20 | 1 | 132.50 | 1 | 133.00 | 132.50 | 0 | 2,708 | 0.00% |
|
| 2018/11/19 | 1 | 133.00 | 0 | 0.00 | 133.00 | 1 | 2,689 | 0.04% |
|
| 2018/11/16 | 0 | 0.00 | 1 | 124.50 | 125.50 | -1 | 2,604 | -0.04% |
|
| 2018/11/12 | 0 | 0.00 | 1 | 111.00 | 111.50 | -1 | 2,636 | -0.04% |
|
| 2018/11/09 | 1 | 108.00 | 0 | 0.00 | 107.50 | 1 | 2,690 | 0.04% |
|
| 2018/11/08 | 1 | 112.00 | 0 | 0.00 | 107.00 | 1 | 2,714 | 0.04% |
|
| 2018/11/07 | 0 | 0.00 | 1 | 107.50 | 109.50 | -1 | 2,726 | -0.04% |
|
| 2018/11/06 | 1 | 103.00 | 2 | 106.00 | 103.00 | -1 | 2,757 | -0.04% |
|
| 2018/11/05 | 3 | 108.00 | 1 | 109.00 | 108.50 | 2 | 2,804 | 0.07% |
|
| 2018/11/02 | 1 | 105.00 | 1 | 104.00 | 106.00 | 0 | 2,823 | 0.00% |
|
| 2018/11/01 | 1 | 101.50 | 6 | 100.92 | 102.50 | -5 | 2,891 | -0.17% |
|
| 2018/10/29 | 0 | 0.00 | 1 | 92.00 | 94.50 | -1 | 2,884 | -0.03% |
|
| 2018/10/26 | 1 | 91.80 | 2 | 92.55 | 92.00 | -1 | 2,890 | -0.03% |
|
| 2018/10/25 | 1 | 90.80 | 254 | 91.57 | 90.80 | -253 | 2,885 | -8.77% |
大賣/鉅額交易
|
| 2018/10/24 | 101 | 98.31 | 99 | 100.10 | 99.20 | 2 | 2,858 | 0.07% |
大買/
|
| 2018/10/23 | 53 | 96.96 | 1 | 99.70 | 96.20 | 52 | 2,848 | 1.83% |
|
| 2018/10/22 | 0 | 0.00 | 47 | 103.10 | 101.00 | -47 | 2,842 | -1.65% |
|
| 2018/10/19 | 243 | 102.47 | 0 | 0.00 | 101.50 | 243 | 2,837 | 8.57% |
大買/鉅額交易
|
| 2018/10/17 | 1 | 103.00 | 154 | 99.78 | 100.50 | -153 | 2,831 | -5.40% |
大賣/鉅額交易
|
| 2018/10/16 | 18 | 98.90 | 149 | 100.70 | 101.00 | -131 | 2,816 | -4.65% |
大賣/鉅額交易
|
| 2018/10/15 | 87 | 95.30 | 0 | 0.00 | 94.90 | 87 | 2,789 | 3.12% |
|
| 2018/10/12 | 297 | 94.39 | 125 | 95.29 | 96.20 | 172 | 2,795 | 6.15% |
大買/大賣/鉅額交易
|
| 2018/10/11 | 28 | 88.34 | 4 | 89.08 | 88.30 | 24 | 2,773 | 0.87% |
|
| 2018/10/09 | 0 | 0.00 | 5 | 99.10 | 98.10 | -5 | 2,796 | -0.18% |
|
| 2018/10/08 | 0 | 0.00 | 3 | 102.00 | 101.50 | -3 | 2,790 | -0.11% |
|
| 2018/10/04 | 0 | 0.00 | 3 | 109.50 | 108.50 | -3 | 2,785 | -0.11% |
|
| 2018/10/02 | 3 | 113.50 | 0 | 0.00 | 113.00 | 3 | 2,786 | 0.11% |
|
| 2018/10/01 | 1 | 113.50 | 0 | 0.00 | 114.00 | 1 | 2,790 | 0.04% |
|
| 2018/09/25 | 6 | 108.08 | 6 | 109.08 | 109.50 | 0 | 2,799 | 0.00% |
|
| 2018/09/21 | 10 | 104.70 | 11 | 104.41 | 110.00 | -1 | 2,765 | -0.04% |
|
| 2018/09/20 | 1 | 109.00 | 2 | 105.00 | 105.00 | -1 | 2,666 | -0.04% |
|
| 2018/09/17 | 1 | 116.00 | 10 | 113.00 | 117.00 | -9 | 2,521 | -0.36% |
|
| 2018/09/14 | 0 | 0.00 | 1 | 116.00 | 118.00 | -1 | 2,519 | -0.04% |
|
| 2018/09/13 | 13 | 116.88 | 2 | 116.25 | 114.00 | 11 | 2,497 | 0.44% |
|
| 2018/09/12 | 1 | 121.50 | 0 | 0.00 | 114.00 | 1 | 2,459 | 0.04% |
|
| 2018/09/11 | 4 | 123.50 | 20 | 122.95 | 122.50 | -16 | 2,399 | -0.67% |
|
| 2018/09/10 | 9 | 144.83 | 0 | 0.00 | 135.50 | 9 | 2,303 | 0.39% |
|
| 2018/09/07 | 9 | 154.50 | 9 | 149.00 | 150.50 | 0 | 2,247 | 0.00% |
|
| 2018/09/06 | 10 | 158.35 | 9 | 157.50 | 157.50 | 1 | 2,210 | 0.05% |
|
| 2018/09/05 | 3 | 159.00 | 29 | 156.74 | 156.50 | -26 | 2,185 | -1.19% |
|
| 2018/09/04 | 7 | 150.50 | 7 | 155.50 | 152.50 | 0 | 2,135 | 0.00% |
|
| 2018/09/03 | 9 | 152.00 | 8 | 151.00 | 150.50 | 1 | 2,137 | 0.05% |
|
| 2018/08/31 | 1 | 157.50 | 0 | 0.00 | 158.00 | 1 | 2,124 | 0.05% |
|
| 2018/08/30 | 9 | 155.33 | 8 | 154.50 | 154.50 | 1 | 2,178 | 0.05% |
|
| 2018/08/29 | 13 | 157.69 | 70 | 157.35 | 155.50 | -57 | 2,177 | -2.62% |
|
| 2018/08/28 | 30 | 159.33 | 9 | 158.61 | 158.50 | 21 | 2,183 | 0.96% |
|
| 2018/08/27 | 11 | 159.18 | 12 | 160.38 | 161.00 | -1 | 2,208 | -0.05% |
|
| 2018/08/24 | 20 | 153.20 | 23 | 155.85 | 159.50 | -3 | 2,161 | -0.14% |
|
| 2018/08/23 | 9 | 156.50 | 11 | 155.09 | 154.50 | -2 | 2,208 | -0.09% |
|
| 2018/08/22 | 11 | 158.23 | 10 | 158.90 | 158.00 | 1 | 2,243 | 0.04% |
|
| 2018/08/21 | 1 | 156.50 | 24 | 159.00 | 158.50 | -23 | 2,249 | -1.02% |
|
| 2018/08/20 | 9 | 154.50 | 10 | 152.95 | 153.50 | -1 | 2,281 | -0.04% |
|
| 2018/08/17 | 9 | 158.00 | 9 | 160.50 | 153.50 | 0 | 2,389 | 0.00% |
|
| 2018/08/16 | 1 | 153.00 | 1 | 154.00 | 156.00 | 0 | 2,315 | 0.00% |
|
| 2018/08/14 | 10 | 146.70 | 9 | 146.50 | 150.50 | 1 | 2,257 | 0.04% |
|
| 2018/08/13 | 10 | 148.10 | 9 | 145.06 | 144.00 | 1 | 2,230 | 0.04% |
|
| 2018/08/10 | 9 | 153.50 | 10 | 152.25 | 152.00 | -1 | 2,188 | -0.05% |
|
| 2018/08/09 | 5 | 147.50 | 0 | 0.00 | 152.50 | 5 | 2,164 | 0.23% |
|
| 2018/08/08 | 9 | 148.50 | 98 | 152.62 | 149.50 | -89 | 2,113 | -4.21% |
|
| 2018/07/30 | 5 | 134.00 | 5 | 134.00 | 133.50 | 0 | 2,016 | 0.00% |
|
| 2018/07/25 | 0 | 0.00 | 14 | 133.00 | 132.00 | -14 | 2,150 | -0.65% |
|
| 2018/07/23 | 2 | 129.50 | 0 | 0.00 | 131.00 | 2 | 2,163 | 0.09% |
|
| 2018/07/20 | 15 | 130.43 | 0 | 0.00 | 130.00 | 15 | 2,178 | 0.69% |
|
| 2018/07/18 | 4 | 129.25 | 1 | 130.50 | 129.00 | 3 | 2,201 | 0.14% |
|
| 2018/07/17 | 7 | 131.50 | 0 | 0.00 | 131.50 | 7 | 2,217 | 0.32% |
|
| 2018/07/16 | 1 | 136.50 | 5 | 138.70 | 137.50 | -4 | 2,225 | -0.18% |
|
| 2018/07/13 | 5 | 141.50 | 0 | 0.00 | 141.00 | 5 | 2,235 | 0.22% |
|
| 2018/07/11 | 1 | 130.50 | 0 | 0.00 | 130.50 | 1 | 2,314 | 0.04% |
|
| 2018/07/10 | 20 | 133.50 | 40 | 132.25 | 132.00 | -20 | 2,367 | -0.84% |
|
| 2018/07/06 | 20 | 130.50 | 0 | 0.00 | 131.00 | 20 | 2,391 | 0.84% |
|
| 2018/07/02 | 20 | 140.50 | 20 | 143.00 | 140.00 | 0 | 2,629 | 0.00% |
|
| 2018/06/25 | 30 | 139.00 | 0 | 0.00 | 138.00 | 30 | 2,611 | 1.15% |
|
| 2018/06/22 | 0 | 0.00 | 1 | 144.50 | 145.00 | -1 | 2,588 | -0.04% |
|
| 2018/06/20 | 1 | 143.00 | 0 | 0.00 | 144.50 | 1 | 2,600 | 0.04% |
|
| 2018/06/19 | 30 | 149.27 | 0 | 0.00 | 146.50 | 30 | 2,584 | 1.16% |
|
| 2018/06/15 | 32 | 153.05 | 2 | 154.50 | 153.00 | 30 | 2,573 | 1.17% |
|
| 2018/06/14 | 71 | 157.93 | 0 | 0.00 | 157.00 | 71 | 2,560 | 2.77% |
|
| 2018/06/13 | 4 | 163.00 | 1 | 161.50 | 161.00 | 3 | 2,567 | 0.12% |
|
| 2018/06/12 | 3 | 167.00 | 0 | 0.00 | 166.00 | 3 | 2,564 | 0.12% |
|
| 2018/06/11 | 0 | 0.00 | 25 | 165.50 | 165.00 | -25 | 2,553 | -0.98% |
|
| 2018/06/08 | 0 | 0.00 | 1 | 166.50 | 163.50 | -1 | 2,548 | -0.04% |
|
| 2018/06/07 | 17 | 168.29 | 58 | 167.62 | 165.50 | -41 | 2,558 | -1.60% |
|
| 2018/06/06 | 0 | 0.00 | 0 | 170.00 | 162.50 | 0 | 2,524 | 0.00% |
|
| 2018/06/05 | 10 | 163.00 | 67 | 160.34 | 159.50 | -57 | 2,564 | -2.22% |
|
| 2018/06/04 | 33 | 161.83 | 11 | 162.23 | 162.00 | 22 | 2,568 | 0.86% |
|
| 2018/05/31 | 114 | 161.18 | 18 | 160.61 | 159.50 | 96 | 2,599 | 3.69% |
大買/
|
| 2018/05/30 | 16 | 155.88 | 14 | 159.50 | 159.50 | 2 | 2,540 | 0.08% |
|
| 2018/05/29 | 2 | 154.75 | 2 | 155.50 | 153.50 | 0 | 2,486 | 0.00% |
|
| 2018/05/28 | 10 | 158.00 | 10 | 159.50 | 159.50 | 0 | 2,463 | 0.00% |
|
| 2018/05/25 | 11 | 150.95 | 7 | 154.14 | 156.50 | 4 | 2,379 | 0.17% |
|
| 2018/05/23 | 1 | 139.50 | 0 | 0.00 | 138.50 | 1 | 2,264 | 0.04% |
|
| 2018/05/17 | 12 | 143.58 | 13 | 143.08 | 143.00 | -1 | 2,403 | -0.04% |
|
| 2018/05/11 | 0 | 0.00 | 1 | 139.00 | 137.50 | -1 | 2,750 | -0.04% |
|
| 2018/05/03 | 2 | 137.75 | 0 | 0.00 | 130.50 | 2 | 2,693 | 0.07% |
|
| 2018/04/30 | 1 | 141.50 | 0 | 0.00 | 143.00 | 1 | 2,638 | 0.04% |
|
| 2018/04/25 | 1 | 138.50 | 2 | 141.00 | 141.00 | -1 | 2,599 | -0.04% |
|
| 2018/04/24 | 2 | 134.75 | 7 | 135.29 | 134.00 | -5 | 2,587 | -0.19% |
|
| 2018/04/23 | 5 | 144.50 | 0 | 0.00 | 138.50 | 5 | 2,606 | 0.19% |
|
| 2018/04/20 | 6 | 140.42 | 17 | 142.35 | 145.00 | -11 | 2,562 | -0.43% |
|
| 2018/04/19 | 3 | 140.17 | 0 | 0.00 | 136.50 | 3 | 2,509 | 0.12% |
|
| 2018/04/18 | 1 | 140.00 | 12 | 140.67 | 140.50 | -11 | 2,509 | -0.44% |
|
| 2018/04/17 | 11 | 131.18 | 1 | 135.50 | 135.00 | 10 | 2,454 | 0.41% |
|
| 2018/04/16 | 11 | 130.68 | 6 | 135.33 | 130.00 | 5 | 2,409 | 0.21% |
|
| 2018/04/12 | 6 | 132.42 | 5 | 134.50 | 134.00 | 1 | 2,453 | 0.04% |
|
| 2018/04/11 | 5 | 133.00 | 0 | 0.00 | 134.00 | 5 | 2,462 | 0.20% |
|
| 2018/04/10 | 8 | 153.94 | 7 | 152.50 | 143.50 | 1 | 2,357 | 0.04% |
|
| 2018/04/09 | 7 | 158.00 | 1 | 157.50 | 157.50 | 6 | 2,319 | 0.26% |
|
| 2018/04/03 | 5 | 152.00 | 10 | 152.65 | 154.00 | -5 | 2,298 | -0.22% |
|
| 2018/04/02 | 1 | 143.00 | 0 | 0.00 | 145.50 | 1 | 2,236 | 0.04% |
|
| 2018/03/29 | 8 | 145.50 | 0 | 0.00 | 144.50 | 8 | 2,307 | 0.35% |
|
| 2018/03/23 | 1 | 145.00 | 1 | 141.00 | 145.00 | 0 | 2,371 | 0.00% |
|
| 2018/03/21 | 0 | 154.00 | 0 | 0.00 | 152.00 | 0 | 2,393 | 0.00% |
|
| 2018/03/13 | 0 | 0.00 | 4 | 154.00 | 156.00 | -4 | 2,720 | -0.15% |
|
| 2018/03/12 | 0 | 0.00 | 3 | 151.00 | 150.00 | -3 | 2,817 | -0.11% |
|
| 2018/03/09 | 3 | 148.67 | 1 | 146.00 | 145.00 | 2 | 2,830 | 0.07% |
|
| 2018/03/08 | 2 | 154.25 | 0 | 0.00 | 153.00 | 2 | 2,826 | 0.07% |
|
| 2018/03/07 | 2 | 160.25 | 5 | 158.10 | 151.50 | -3 | 2,915 | -0.10% |
|
| 2018/03/06 | 3 | 169.00 | 3 | 165.00 | 162.50 | 0 | 2,908 | 0.00% |
|
| 2018/03/05 | 1 | 169.50 | 2 | 169.75 | 168.00 | -1 | 2,937 | -0.03% |
|
| 2018/03/02 | 1 | 163.00 | 1 | 168.00 | 166.00 | 0 | 2,950 | 0.00% |
|
| 2018/02/27 | 2 | 167.00 | 2 | 165.00 | 163.00 | 0 | 3,097 | 0.00% |
|
| 2018/02/26 | 1 | 163.00 | 1 | 164.50 | 165.00 | 0 | 3,127 | 0.00% |
|
| 2018/02/23 | 2 | 162.00 | 2 | 162.00 | 161.00 | 0 | 3,161 | 0.00% |
|
| 2018/02/22 | 4 | 162.63 | 2 | 161.00 | 162.00 | 2 | 3,147 | 0.06% |
|
| 2018/02/09 | 8 | 157.19 | 9 | 157.61 | 157.50 | -1 | 3,067 | -0.03% |
|
| 2018/02/08 | 3 | 172.33 | 3 | 174.83 | 165.50 | 0 | 3,057 | 0.00% |
|
| 2018/02/07 | 16 | 203.56 | 14 | 195.18 | 182.50 | 2 | 2,890 | 0.07% |
|
| 2018/02/06 | 3 | 204.00 | 2 | 198.00 | 198.00 | 1 | 2,812 | 0.04% |
|
| 2018/02/05 | 4 | 202.88 | 2 | 219.50 | 220.00 | 2 | 2,781 | 0.07% |
|
| 2018/02/02 | 2 | 216.50 | 0 | 0.00 | 214.50 | 2 | 2,812 | 0.07% |
|
| 2018/02/01 | 1 | 222.00 | 0 | 0.00 | 219.00 | 1 | 2,880 | 0.03% |
|
| 2018/01/31 | 1 | 216.50 | 1 | 219.00 | 221.00 | 0 | 2,901 | 0.00% |
|
| 2018/01/25 | 1 | 228.50 | 0 | 0.00 | 224.00 | 1 | 2,937 | 0.03% |
|
| 2018/01/17 | 2 | 239.00 | 2 | 234.00 | 231.50 | 0 | 2,955 | 0.00% |
|
| 2018/01/12 | 0 | 0.00 | 1 | 227.00 | 223.00 | -1 | 2,961 | -0.03% |
|
| 2018/01/11 | 2 | 217.75 | 2 | 217.00 | 217.50 | 0 | 2,945 | 0.00% |
|
| 2018/01/09 | 1 | 220.00 | 2 | 216.75 | 219.00 | -1 | 2,951 | -0.03% |
|
| 2018/01/08 | 4 | 227.75 | 1 | 230.50 | 220.50 | 3 | 2,921 | 0.10% |
|
| 2018/01/05 | 0 | 0.00 | 1 | 242.00 | 244.50 | -1 | 2,843 | -0.04% |
|
| 2018/01/03 | 0 | 0.00 | 2 | 238.50 | 238.00 | -2 | 2,879 | -0.07% |
|
| 2018/01/02 | 0 | 0.00 | 1 | 230.50 | 232.00 | -1 | 2,861 | -0.03% |
|