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-敦南 券商分點個股進出
群益金鼎-敦南 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
|
| 2024/05/03 | 5 | 144.50 | 2 | 146.00 | 143.50 | 3 | 3,349 | 0.09% |
|
| 2024/05/02 | 3 | 143.83 | 0 | 0.00 | 143.50 | 3 | 3,355 | 0.09% |
|
| 2024/04/30 | 11 | 148.09 | 7.3 | 146.74 | 146.00 | 3.7 | 3,387 | 0.11% |
|
| 2024/04/29 | 3 | 144.50 | 3 | 147.00 | 145.00 | 0 | 3,355 | 0.00% |
|
| 2024/04/25 | 2 | 141.50 | 0 | 0.00 | 143.00 | 2 | 3,331 | 0.06% |
|
| 2024/04/24 | 2.6 | 143.90 | 0 | 0.00 | 145.00 | 2.6 | 3,330 | 0.08% |
|
| 2024/04/19 | 1 | 140.00 | 1.1 | 139.50 | 140.00 | -0.1 | 3,365 | 0.00% |
|
| 2024/04/17 | 1.1 | 143.59 | 0 | 0.00 | 143.50 | 1.1 | 3,315 | 0.03% |
|
| 2024/04/16 | 0 | 0.00 | 3 | 143.50 | 143.00 | -3 | 3,304 | -0.09% |
|
| 2024/04/12 | 1 | 151.00 | 0.5 | 154.50 | 150.50 | 0.5 | 3,307 | 0.02% |
|
| 2024/04/11 | 0.7 | 155.00 | 1 | 152.00 | 154.50 | -0.3 | 3,291 | -0.01% |
|
| 2024/04/10 | 0 | 0.00 | 2 | 153.00 | 153.50 | -2 | 3,328 | -0.06% |
|
| 2024/04/09 | 1 | 145.00 | 3 | 148.33 | 148.50 | -2 | 3,360 | -0.06% |
|
| 2024/04/08 | 2 | 145.00 | 0 | 0.00 | 143.50 | 2 | 3,327 | 0.06% |
|
| 2024/04/03 | 1 | 148.50 | 0 | 0.00 | 147.50 | 1 | 3,286 | 0.03% |
|
| 2024/04/02 | 0.3 | 148.50 | 1 | 149.00 | 149.00 | -0.7 | 3,290 | -0.02% |
|
| 2024/03/29 | 1.5 | 145.59 | 0 | 0.00 | 146.00 | 1.5 | 3,290 | 0.04% |
|
| 2024/03/28 | 1 | 146.00 | 0 | 0.00 | 145.50 | 1 | 3,312 | 0.03% |
|
| 2024/03/26 | 1 | 150.00 | 0 | 0.00 | 149.00 | 1 | 3,324 | 0.03% |
|
| 2024/03/22 | 1 | 154.50 | 1 | 153.00 | 153.50 | 0 | 3,451 | 0.00% |
|
| 2024/03/21 | 2 | 153.75 | 2 | 154.48 | 154.50 | 0 | 3,496 | 0.00% |
|
| 2024/03/20 | 8 | 153.02 | 8 | 153.50 | 153.00 | 0 | 3,576 | 0.00% |
|
| 2024/03/19 | 0.2 | 155.50 | 6.5 | 153.59 | 157.00 | -6.3 | 3,580 | -0.18% |
|
| 2024/03/18 | 1 | 145.00 | 1 | 148.00 | 149.00 | 0 | 3,510 | 0.00% |
|
| 2024/03/15 | 2.7 | 144.57 | 0 | 0.00 | 145.50 | 2.7 | 3,527 | 0.08% |
|
| 2024/03/14 | 0 | 0.00 | 1 | 146.00 | 145.50 | -1 | 3,504 | -0.03% |
|
| 2024/03/13 | 4.3 | 148.47 | 1 | 148.50 | 147.50 | 3.3 | 3,524 | 0.09% |
|
| 2024/03/12 | 8 | 151.75 | 0 | 0.00 | 153.00 | 8 | 3,528 | 0.23% |
|
| 2024/03/08 | 0 | 0.00 | 2.2 | 155.05 | 153.00 | -2.2 | 3,645 | -0.06% |
|
| 2024/03/07 | 2 | 157.25 | 6 | 156.42 | 156.50 | -4 | 3,738 | -0.11% |
|
| 2024/03/06 | 3 | 153.17 | 3 | 153.50 | 152.50 | 0 | 3,665 | 0.00% |
|
| 2024/03/05 | 8 | 159.50 | 7 | 160.20 | 155.00 | 1 | 3,851 | 0.03% |
|
| 2024/03/04 | 1 | 157.00 | 3 | 157.00 | 156.00 | -2 | 3,876 | -0.05% |
|
| 2024/03/01 | 0.3 | 156.50 | 3.1 | 154.68 | 155.50 | -2.8 | 3,952 | -0.07% |
|
| 2024/02/29 | 0 | 152.50 | 0 | 0.00 | 152.00 | 0 | 4,142 | 0.00% |
|
| 2024/02/27 | 2.2 | 152.77 | 1.4 | 156.36 | 152.00 | 0.8 | 4,486 | 0.02% |
|
| 2024/02/26 | 0.1 | 157.00 | 2.1 | 157.01 | 157.00 | -2 | 4,737 | -0.04% |
|
| 2024/02/23 | 1.4 | 158.71 | 0.1 | 159.86 | 158.00 | 1.3 | 4,751 | 0.03% |
|
| 2024/02/22 | 6 | 161.67 | 0.1 | 162.82 | 162.50 | 5.9 | 4,741 | 0.12% |
|
| 2024/02/21 | 0.1 | 162.32 | 0.1 | 164.00 | 161.00 | 0 | 4,732 | 0.00% |
|
| 2024/02/20 | 0.1 | 159.50 | 0 | 0.00 | 161.00 | 0.1 | 4,712 | 0.00% |
|
| 2024/02/19 | 5.3 | 161.72 | 2.9 | 162.85 | 160.50 | 2.4 | 4,675 | 0.05% |
|
| 2024/02/16 | 0 | 157.50 | 1.1 | 157.04 | 157.50 | -1.1 | 4,620 | -0.02% |
|
| 2024/02/15 | 3 | 156.50 | 1.3 | 158.80 | 156.00 | 1.8 | 4,683 | 0.04% |
|
| 2024/02/05 | 2 | 160.75 | 4.1 | 159.63 | 159.50 | -2.1 | 4,758 | -0.04% |
|
| 2024/02/02 | 1 | 158.50 | 0 | 0.00 | 158.50 | 1 | 4,806 | 0.02% |
|
| 2024/01/31 | 0 | 0.00 | 1 | 157.00 | 155.00 | -1 | 4,873 | -0.02% |
|
| 2024/01/29 | 0 | 0.00 | 1.5 | 156.36 | 155.50 | -1.5 | 5,030 | -0.03% |
|
| 2024/01/24 | 1 | 154.97 | 1 | 155.50 | 154.50 | 0 | 5,627 | 0.00% |
|
| 2024/01/22 | 0 | 0.00 | 1 | 150.99 | 151.00 | -1 | 6,477 | -0.02% |
|
| 2024/01/19 | 0.2 | 150.47 | 1.3 | 150.50 | 150.50 | -1.1 | 6,583 | -0.02% |
|
| 2024/01/18 | 1.5 | 146.77 | 1 | 146.50 | 145.50 | 0.5 | 6,627 | 0.01% |
|
| 2024/01/17 | 3 | 149.67 | 0 | 0.00 | 146.00 | 3 | 6,639 | 0.05% |
|
| 2024/01/16 | 1 | 152.00 | 0 | 0.00 | 152.50 | 1 | 6,607 | 0.02% |
|
| 2024/01/11 | 14 | 147.93 | 16 | 150.06 | 150.50 | -2 | 6,724 | -0.03% |
|
| 2024/01/10 | 2.5 | 148.50 | 0 | 0.00 | 148.00 | 2.5 | 6,775 | 0.04% |
|
| 2024/01/09 | 0 | 0.00 | 1 | 152.00 | 149.00 | -1 | 6,851 | -0.01% |
|
| 2024/01/08 | 5 | 151.30 | 2 | 150.50 | 149.50 | 3 | 6,929 | 0.04% |
|
| 2024/01/05 | 2 | 147.75 | 3 | 147.50 | 148.00 | -1 | 6,927 | -0.01% |
|
| 2024/01/04 | 8.3 | 145.70 | 4 | 146.25 | 146.00 | 4.3 | 6,933 | 0.06% |
|
| 2024/01/03 | 2.3 | 149.43 | 0.4 | 153.50 | 148.00 | 1.9 | 6,875 | 0.03% |
|
| 2023/12/29 | 2 | 158.50 | 1 | 159.00 | 159.00 | 1 | 6,862 | 0.01% |
|
| 2023/12/28 | 0 | 0.00 | 1 | 158.00 | 157.50 | -1 | 6,899 | -0.01% |
|
| 2023/12/27 | 1 | 158.50 | 0 | 0.00 | 159.50 | 1 | 6,930 | 0.01% |
|
| 2023/12/26 | 10.5 | 157.76 | 0 | 0.00 | 158.50 | 10.5 | 6,974 | 0.15% |
|
| 2023/12/25 | 2 | 157.50 | 2 | 157.00 | 157.50 | 0 | 7,028 | 0.00% |
|
| 2023/12/22 | 2.3 | 154.37 | 4 | 154.50 | 154.50 | -1.7 | 7,032 | -0.02% |
|
| 2023/12/21 | 4 | 151.75 | 3 | 152.67 | 152.00 | 1 | 7,027 | 0.01% |
|
| 2023/12/20 | 1 | 155.49 | 2 | 154.75 | 153.50 | -1 | 6,999 | -0.01% |
|
| 2023/12/19 | 4.5 | 155.58 | 1.3 | 154.26 | 153.50 | 3.2 | 6,969 | 0.05% |
|
| 2023/12/18 | 2 | 164.25 | 0 | 0.00 | 161.50 | 2 | 6,880 | 0.03% |
|
| 2023/12/15 | 1 | 168.53 | 1 | 171.00 | 170.00 | 0 | 6,817 | 0.00% |
|
| 2023/12/14 | 4 | 168.51 | 7 | 169.57 | 169.00 | -3 | 6,756 | -0.04% |
|
| 2023/12/13 | 3 | 166.00 | 4 | 166.50 | 167.00 | -1 | 6,777 | -0.01% |
|
| 2023/12/12 | 0 | 0.00 | 6 | 168.50 | 167.00 | -6 | 6,836 | -0.09% |
|
| 2023/12/11 | 4.1 | 166.38 | 0 | 0.00 | 166.00 | 4.1 | 6,823 | 0.06% |
|
| 2023/12/08 | 3 | 167.50 | 2 | 169.00 | 167.50 | 1 | 6,802 | 0.01% |
|
| 2023/12/07 | 7 | 167.29 | 2 | 170.50 | 166.00 | 5 | 6,782 | 0.07% |
|
| 2023/12/06 | 0 | 0.00 | 1 | 171.47 | 170.00 | -1 | 6,750 | -0.02% |
|
| 2023/12/05 | 8 | 168.57 | 11.2 | 171.30 | 171.50 | -3.1 | 6,759 | -0.05% |
|
| 2023/12/04 | 11 | 170.64 | 8 | 171.00 | 169.50 | 3 | 6,704 | 0.04% |
|
| 2023/12/01 | 2 | 168.03 | 10 | 169.00 | 167.50 | -8 | 6,587 | -0.12% |
|
| 2023/11/30 | 13.2 | 168.45 | 5.1 | 170.59 | 172.00 | 8.1 | 6,610 | 0.12% |
|
| 2023/11/29 | 4 | 166.88 | 7 | 167.00 | 168.00 | -3 | 6,503 | -0.05% |
|
| 2023/11/28 | 2 | 163.25 | 16 | 162.06 | 163.50 | -14 | 6,526 | -0.21% |
|
| 2023/11/27 | 19 | 160.19 | 7 | 164.21 | 157.00 | 12 | 6,965 | 0.17% |
|
| 2023/11/24 | 22 | 164.79 | 18 | 166.95 | 167.00 | 4 | 6,829 | 0.06% |
|
| 2023/11/22 | 0.1 | 151.50 | 1 | 153.00 | 151.50 | -1 | 6,247 | -0.02% |
|
| 2023/11/21 | 1 | 152.00 | 0 | 0.00 | 153.00 | 1 | 6,253 | 0.02% |
|
| 2023/11/20 | 1 | 155.00 | 0 | 0.00 | 152.00 | 1 | 6,277 | 0.02% |
|
| 2023/11/15 | 2 | 154.01 | 2 | 154.99 | 154.50 | 0 | 6,332 | 0.00% |
|
| 2023/11/13 | 15 | 152.00 | 15 | 153.50 | 152.00 | 0 | 6,369 | 0.00% |
|
| 2023/11/10 | 3.1 | 155.94 | 0 | 152.50 | 156.50 | 3.1 | 6,263 | 0.05% |
|
| 2023/11/09 | 0 | 153.00 | 2 | 154.96 | 154.50 | -2 | 6,241 | -0.03% |
|
| 2023/11/08 | 0 | 153.00 | 0 | 0.00 | 152.00 | 0 | 6,221 | 0.00% |
|
| 2023/11/07 | 26 | 152.96 | 19 | 153.50 | 153.00 | 7 | 6,276 | 0.11% |
|
| 2023/11/06 | 1 | 154.99 | 2 | 155.00 | 155.00 | -1 | 6,175 | -0.02% |
|
| 2023/11/03 | 5 | 152.90 | 8.1 | 151.32 | 150.50 | -3.1 | 6,090 | -0.05% |
|
| 2023/11/02 | 1 | 149.49 | 12.1 | 148.34 | 149.50 | -11 | 5,899 | -0.19% |
|
| 2023/11/01 | 32 | 146.97 | 31 | 147.55 | 147.00 | 1 | 5,764 | 0.02% |
|
| 2023/10/31 | 67 | 148.16 | 77.6 | 146.18 | 145.00 | -10.5 | 5,542 | -0.19% |
|
| 2023/10/30 | 2.1 | 140.00 | 1.1 | 140.00 | 140.00 | 1 | 4,808 | 0.02% |
|
| 2023/10/27 | 2.4 | 125.61 | 6 | 126.42 | 127.50 | -3.6 | 4,977 | -0.07% |
|
| 2023/10/26 | 3.1 | 124.27 | 0 | 0.00 | 121.00 | 3.1 | 4,942 | 0.06% |
|
| 2023/10/25 | 0 | 0.00 | 5 | 129.00 | 127.50 | -5 | 4,950 | -0.10% |
|
| 2023/10/24 | 4 | 125.00 | 0 | 0.00 | 127.00 | 4 | 4,970 | 0.08% |
|
| 2023/10/23 | 2 | 125.75 | 1 | 126.50 | 125.50 | 1 | 5,039 | 0.02% |
|
| 2023/10/20 | 2.1 | 127.05 | 1 | 125.50 | 126.50 | 1.1 | 5,102 | 0.02% |
|
| 2023/10/19 | 6 | 131.25 | 0 | 0.00 | 130.50 | 6 | 5,160 | 0.12% |
|
| 2023/10/18 | 4 | 136.27 | 0.1 | 136.00 | 134.00 | 4 | 5,171 | 0.08% |
|
| 2023/10/16 | 0 | 139.50 | 3 | 137.83 | 138.00 | -3 | 5,362 | -0.06% |
|
| 2023/10/13 | 0 | 0.00 | 11 | 134.18 | 137.00 | -11 | 5,319 | -0.21% |
|
| 2023/10/11 | 1.1 | 133.23 | 0 | 0.00 | 133.00 | 1.1 | 5,376 | 0.02% |
|
| 2023/10/05 | 1 | 134.00 | 0 | 0.00 | 135.00 | 1 | 5,470 | 0.02% |
|
| 2023/10/04 | 0.1 | 134.50 | 0 | 0.00 | 134.50 | 0.1 | 5,497 | 0.00% |
|
| 2023/10/03 | 0.1 | 134.00 | 0 | 0.00 | 132.50 | 0.1 | 5,507 | 0.00% |
|
| 2023/10/02 | 1.2 | 133.97 | 1 | 134.00 | 134.50 | 0.2 | 5,573 | 0.00% |
|
| 2023/09/28 | 9 | 129.72 | 0 | 0.00 | 129.00 | 9 | 5,718 | 0.16% |
|
| 2023/09/27 | 2 | 130.75 | 0 | 0.00 | 130.50 | 2 | 5,746 | 0.04% |
|
| 2023/09/26 | 0 | 133.50 | 0.5 | 132.51 | 132.00 | -0.5 | 5,774 | -0.01% |
|
| 2023/09/21 | 1 | 135.03 | 0 | 137.50 | 135.00 | 1 | 5,844 | 0.02% |
|
| 2023/09/15 | 0 | 146.50 | 2 | 144.75 | 145.50 | -2 | 5,838 | -0.03% |
|
| 2023/09/12 | 2 | 139.50 | 2 | 140.50 | 139.50 | 0 | 5,816 | 0.00% |
|
| 2023/09/08 | 2 | 138.75 | 0.3 | 139.00 | 138.00 | 1.7 | 5,914 | 0.03% |
|
| 2023/09/07 | 4 | 143.63 | 5 | 146.00 | 143.00 | -1 | 5,929 | -0.02% |
|
| 2023/09/06 | 2 | 143.00 | 11 | 144.00 | 143.50 | -9 | 5,936 | -0.15% |
|
| 2023/09/05 | 2 | 142.99 | 2 | 145.50 | 143.00 | 0 | 5,980 | 0.00% |
|
| 2023/09/04 | 3 | 143.67 | 0 | 0.00 | 144.00 | 3 | 6,023 | 0.05% |
|
| 2023/09/01 | 8 | 141.13 | 11 | 142.55 | 140.50 | -3 | 6,125 | -0.05% |
|
| 2023/08/30 | 13 | 135.73 | 1.1 | 135.45 | 134.00 | 11.9 | 5,511 | 0.22% |
|
| 2023/08/25 | 0 | 127.00 | 0 | 0.00 | 128.00 | 0 | 5,428 | 0.00% |
|
| 2023/08/24 | 0.3 | 129.83 | 0.1 | 130.83 | 129.50 | 0.2 | 5,412 | 0.00% |
|
| 2023/08/23 | 0.1 | 128.00 | 1.2 | 128.59 | 128.50 | -1.1 | 5,392 | -0.02% |
|
| 2023/08/22 | 0.1 | 129.00 | 1 | 130.00 | 128.50 | -0.9 | 5,365 | -0.02% |
|
| 2023/08/21 | 1 | 133.00 | 0.1 | 132.50 | 129.00 | 0.9 | 5,350 | 0.02% |
|
| 2023/08/18 | 0 | 0.00 | 20 | 131.45 | 132.00 | -20 | 5,331 | -0.38% |
|
| 2023/08/17 | 4 | 130.01 | 0 | 0.00 | 130.00 | 4 | 5,344 | 0.08% |
|
| 2023/08/16 | 10.5 | 134.52 | 10 | 137.00 | 135.50 | 0.5 | 5,261 | 0.01% |
|
| 2023/08/15 | 1 | 135.00 | 0 | 0.00 | 135.00 | 1 | 5,227 | 0.02% |
|
| 2023/08/14 | 3 | 139.50 | 0 | 0.00 | 138.50 | 3 | 5,183 | 0.06% |
|
| 2023/08/11 | 5.3 | 143.40 | 2.4 | 144.09 | 143.50 | 2.9 | 5,165 | 0.06% |
|
| 2023/08/10 | 0.1 | 150.50 | 0 | 0.00 | 150.50 | 0.1 | 5,128 | 0.00% |
|
| 2023/08/08 | 2 | 150.50 | 1 | 151.50 | 151.00 | 1 | 5,248 | 0.02% |
|
| 2023/08/07 | 2.2 | 151.64 | 0 | 0.00 | 152.00 | 2.2 | 5,226 | 0.04% |
|
| 2023/08/04 | 2 | 154.50 | 2 | 156.00 | 154.50 | 0 | 5,214 | 0.00% |
|
| 2023/08/02 | 0 | 0.00 | 21 | 152.76 | 153.00 | -21 | 5,157 | -0.41% |
|
| 2023/08/01 | 37 | 150.06 | 36 | 150.36 | 150.00 | 1 | 5,078 | 0.02% |
|
| 2023/07/31 | 11 | 165.95 | 0 | 0.00 | 164.00 | 11 | 4,837 | 0.23% |
|
| 2023/07/28 | 12 | 167.00 | 16 | 168.00 | 166.50 | -4 | 4,759 | -0.08% |
|
| 2023/07/27 | 0 | 0.00 | 1 | 168.00 | 166.00 | -1 | 4,707 | -0.02% |
|
| 2023/07/26 | 1.1 | 162.07 | 0 | 0.00 | 162.50 | 1.1 | 4,712 | 0.02% |
|
| 2023/07/25 | 29 | 169.55 | 14 | 172.68 | 168.00 | 15 | 4,801 | 0.31% |
|
| 2023/07/24 | 10 | 172.50 | 3 | 179.33 | 172.50 | 7 | 4,784 | 0.15% |
|
| 2023/07/21 | 2 | 178.00 | 2 | 179.00 | 178.00 | 0 | 4,743 | 0.00% |
|
| 2023/07/20 | 3 | 178.00 | 6.1 | 177.86 | 177.50 | -3.1 | 4,731 | -0.06% |
|
| 2023/07/19 | 10.1 | 176.16 | 4.1 | 179.06 | 171.50 | 6 | 4,573 | 0.13% |
|
| 2023/07/18 | 5 | 171.30 | 5 | 174.50 | 174.50 | 0 | 4,427 | 0.00% |
|
| 2023/07/17 | 9 | 172.56 | 7 | 173.21 | 173.50 | 2 | 4,414 | 0.05% |
|
| 2023/07/14 | 0 | 177.00 | 15 | 177.50 | 176.50 | -15 | 4,411 | -0.34% |
|
| 2023/07/13 | 22 | 174.25 | 19 | 176.03 | 173.50 | 3 | 4,409 | 0.07% |
|
| 2023/07/12 | 5 | 172.20 | 3 | 172.83 | 170.50 | 2 | 4,324 | 0.05% |
|
| 2023/07/11 | 0 | 0.00 | 2 | 168.50 | 170.50 | -2 | 4,289 | -0.05% |
|
| 2023/07/10 | 0 | 0.00 | 1 | 170.50 | 167.00 | -1 | 4,272 | -0.02% |
|
| 2023/07/07 | 5 | 165.30 | 3 | 165.50 | 167.50 | 2 | 4,255 | 0.05% |
|
| 2023/07/06 | 19 | 172.68 | 21.1 | 175.65 | 171.50 | -2.1 | 4,203 | -0.05% |
|
| 2023/07/05 | 19.1 | 168.30 | 4 | 170.00 | 167.00 | 15.1 | 4,044 | 0.37% |
|
| 2023/07/04 | 1 | 168.90 | 10 | 168.60 | 168.00 | -9 | 3,990 | -0.22% |
|
| 2023/07/03 | 1 | 164.00 | 1 | 164.50 | 164.00 | 0 | 4,004 | 0.00% |
|
| 2023/06/30 | 1 | 164.51 | 0 | 0.00 | 164.00 | 1 | 4,017 | 0.03% |
|
| 2023/06/29 | 2 | 165.51 | 0.2 | 166.00 | 165.00 | 1.9 | 4,089 | 0.05% |
|
| 2023/06/26 | 1 | 166.00 | 0 | 0.00 | 165.50 | 1 | 4,585 | 0.02% |
|
| 2023/06/21 | 4 | 170.63 | 7 | 172.50 | 170.00 | -3 | 4,663 | -0.06% |
|
| 2023/06/20 | 3 | 176.83 | 1 | 174.00 | 173.50 | 2 | 4,626 | 0.04% |
|
| 2023/06/19 | 1 | 177.50 | 1 | 179.00 | 178.00 | 0 | 4,615 | 0.00% |
|
| 2023/06/16 | 10 | 179.80 | 4 | 181.25 | 179.50 | 6 | 4,641 | 0.13% |
|
| 2023/06/15 | 14 | 182.21 | 17 | 182.47 | 181.50 | -3 | 4,649 | -0.06% |
|
| 2023/06/14 | 5 | 178.40 | 6 | 180.33 | 180.00 | -1 | 4,613 | -0.02% |
|
| 2023/06/13 | 13 | 179.88 | 4 | 176.00 | 176.00 | 9 | 4,556 | 0.20% |
|
| 2023/06/12 | 16 | 179.25 | 6 | 179.08 | 177.00 | 10 | 4,501 | 0.22% |
|
| 2023/06/09 | 2 | 173.49 | 3 | 174.50 | 175.50 | -1 | 4,419 | -0.02% |
|
| 2023/06/08 | 2 | 177.25 | 1 | 177.98 | 175.00 | 1 | 4,386 | 0.02% |
|
| 2023/06/07 | 2.9 | 176.00 | 3 | 176.00 | 177.00 | -0.1 | 4,363 | 0.00% |
|
| 2023/06/06 | 5 | 161.30 | 0 | 0.00 | 161.00 | 5 | 4,185 | 0.12% |
|
| 2023/06/05 | 0 | 0.00 | 1 | 163.50 | 164.00 | -1 | 4,202 | -0.02% |
|
| 2023/06/02 | 0 | 160.50 | 2 | 159.50 | 160.00 | -2 | 4,214 | -0.05% |
|
| 2023/06/01 | 1 | 158.00 | 0 | 0.00 | 158.00 | 1 | 4,268 | 0.02% |
|
| 2023/05/31 | 1 | 159.50 | 0 | 0.00 | 159.50 | 1 | 4,308 | 0.02% |
|
| 2023/05/29 | 1 | 159.00 | 0 | 0.00 | 159.00 | 1 | 4,334 | 0.02% |
|
| 2023/05/26 | 1 | 156.50 | 5 | 155.80 | 155.00 | -4 | 4,342 | -0.09% |
|
| 2023/05/25 | 1 | 155.50 | 2 | 156.00 | 152.50 | -1 | 4,347 | -0.02% |
|
| 2023/05/24 | 5 | 153.00 | 3 | 153.00 | 153.00 | 2 | 4,359 | 0.05% |
|
| 2023/05/23 | 3 | 155.50 | 12 | 151.42 | 156.50 | -9 | 4,415 | -0.20% |
|
| 2023/05/22 | 0 | 148.00 | 0 | 0.00 | 150.00 | 0 | 4,418 | 0.00% |
|
| 2023/05/19 | 1 | 148.50 | 0 | 0.00 | 151.50 | 1 | 4,421 | 0.02% |
|
| 2023/05/17 | 0 | 0.00 | 3 | 148.33 | 151.50 | -3 | 4,560 | -0.07% |
|
| 2023/05/16 | 1 | 148.00 | 0 | 0.00 | 148.00 | 1 | 4,586 | 0.02% |
|
| 2023/05/15 | 6 | 148.17 | 0 | 0.00 | 144.00 | 6 | 4,618 | 0.13% |
|
| 2023/05/10 | 0 | 0.00 | 1 | 163.00 | 163.00 | -1 | 4,864 | -0.02% |
|
| 2023/05/09 | 0 | 166.00 | 2 | 166.00 | 166.00 | -2 | 4,957 | -0.04% |
|
| 2023/05/02 | 3 | 167.00 | 1 | 167.50 | 167.50 | 2 | 5,342 | 0.04% |
|
| 2023/04/28 | 6 | 161.26 | 7 | 162.21 | 163.50 | -1 | 5,481 | -0.02% |
|
| 2023/04/26 | 2 | 160.00 | 7 | 161.00 | 160.00 | -5 | 5,480 | -0.09% |
|
| 2023/04/25 | 0.1 | 165.00 | 5 | 165.20 | 165.00 | -4.9 | 5,583 | -0.09% |
|
| 2023/04/24 | 0 | 0.00 | 1 | 169.00 | 170.50 | -1 | 5,698 | -0.02% |
|
| 2023/04/21 | 0 | 0.00 | 0.5 | 171.62 | 169.00 | -0.5 | 5,933 | -0.01% |
|
| 2023/04/20 | 0 | 0.00 | 2 | 175.50 | 173.00 | -2 | 6,205 | -0.03% |
|
| 2023/04/19 | 1 | 177.50 | 0 | 180.00 | 176.00 | 1 | 6,377 | 0.02% |
|
| 2023/04/17 | 0 | 0.00 | 2 | 184.75 | 185.50 | -2 | 6,424 | -0.03% |
|
| 2023/04/14 | 1 | 183.50 | 0 | 0.00 | 183.00 | 1 | 6,413 | 0.02% |
|
| 2023/04/13 | 4 | 184.00 | 0.1 | 184.00 | 182.00 | 4 | 6,426 | 0.06% |
|
| 2023/04/11 | 2 | 186.00 | 1 | 186.48 | 184.50 | 1 | 6,426 | 0.02% |
|
| 2023/04/10 | 2 | 184.25 | 1 | 181.50 | 185.00 | 1 | 6,388 | 0.02% |
|
| 2023/04/07 | 1 | 183.00 | 0 | 0.00 | 182.00 | 1 | 6,379 | 0.02% |
|
| 2023/04/06 | 2 | 184.50 | 10 | 184.25 | 184.50 | -8 | 6,335 | -0.13% |
|
| 2023/03/31 | 3 | 181.50 | 5 | 181.50 | 182.50 | -2 | 6,287 | -0.03% |
|
| 2023/03/30 | 10 | 179.85 | 3 | 179.67 | 181.50 | 7 | 6,254 | 0.11% |
|
| 2023/03/29 | 11 | 183.82 | 6 | 185.67 | 178.50 | 5 | 6,181 | 0.08% |
|
| 2023/03/28 | 2 | 182.50 | 5 | 184.00 | 186.00 | -3 | 5,953 | -0.05% |
|
| 2023/03/27 | 0 | 0.00 | 6 | 183.73 | 181.00 | -6 | 5,780 | -0.10% |
|
| 2023/03/24 | 1 | 179.50 | 3 | 178.67 | 179.50 | -2 | 5,711 | -0.03% |
|
| 2023/03/23 | 2 | 174.00 | 2 | 173.75 | 173.50 | 0 | 5,597 | 0.00% |
|
| 2023/03/22 | 1 | 172.50 | 0 | 0.00 | 171.50 | 1 | 5,604 | 0.02% |
|
| 2023/03/21 | 2 | 170.50 | 3 | 172.00 | 172.00 | -1 | 5,625 | -0.02% |
|
| 2023/03/20 | 3 | 172.17 | 4 | 173.00 | 171.00 | -1 | 5,601 | -0.02% |
|
| 2023/03/17 | 1 | 165.52 | 2 | 166.50 | 168.00 | -1 | 5,550 | -0.02% |
|
| 2023/03/15 | 0.1 | 166.50 | 1.1 | 166.08 | 165.50 | -1 | 5,549 | -0.02% |
|
| 2023/03/14 | 1 | 163.50 | 0.1 | 164.06 | 162.50 | 0.9 | 5,550 | 0.02% |
|
| 2023/03/10 | 4.5 | 169.94 | 1 | 164.50 | 164.50 | 3.5 | 5,589 | 0.06% |
|
| 2023/03/07 | 0 | 0.00 | 1 | 177.00 | 173.00 | -1 | 5,514 | -0.02% |
|
| 2023/03/06 | 1 | 175.50 | 0 | 0.00 | 175.50 | 1 | 5,485 | 0.02% |
|
| 2023/03/03 | 2 | 168.75 | 1 | 167.00 | 167.00 | 1 | 5,445 | 0.02% |
|
| 2023/03/02 | 10 | 166.90 | 10 | 166.00 | 167.00 | 0 | 5,562 | 0.00% |
|
| 2023/03/01 | 0.1 | 166.50 | 2 | 165.52 | 166.50 | -2 | 5,585 | -0.04% |
|
| 2023/02/24 | 2 | 171.50 | 3 | 174.50 | 170.00 | -1 | 5,534 | -0.02% |
|
| 2023/02/23 | 0 | 0.00 | 0.1 | 174.50 | 174.50 | -0.1 | 5,504 | 0.00% |
|
| 2023/02/22 | 2 | 173.25 | 2 | 175.00 | 172.00 | 0 | 5,511 | 0.00% |
|
| 2023/02/21 | 4 | 180.63 | 1 | 182.00 | 177.00 | 3 | 5,501 | 0.05% |
|
| 2023/02/20 | 1 | 175.99 | 2 | 177.00 | 178.00 | -1 | 5,513 | -0.02% |
|
| 2023/02/17 | 22 | 172.27 | 2 | 173.00 | 173.00 | 20 | 5,504 | 0.36% |
|
| 2023/02/16 | 4 | 173.12 | 1 | 170.50 | 171.00 | 3 | 5,525 | 0.05% |
|
| 2023/02/15 | 0 | 174.00 | 0 | 175.50 | 173.00 | 0 | 5,596 | 0.00% |
|
| 2023/02/14 | 1 | 171.00 | 2 | 170.25 | 170.50 | -1 | 5,514 | -0.02% |
|
| 2023/02/13 | 6.1 | 169.76 | 1 | 169.00 | 169.00 | 5.1 | 5,559 | 0.09% |
|
| 2023/02/10 | 12.1 | 166.58 | 9 | 163.00 | 171.00 | 3.1 | 5,535 | 0.06% |
|
| 2023/02/09 | 1 | 173.00 | 1 | 173.50 | 172.50 | 0 | 5,319 | 0.00% |
|
| 2023/02/08 | 4 | 174.90 | 3.1 | 175.16 | 175.50 | 1 | 5,338 | 0.02% |
|
| 2023/02/07 | 4 | 173.38 | 0.1 | 173.00 | 173.00 | 3.9 | 5,296 | 0.07% |
|
| 2023/02/06 | 16 | 177.88 | 13 | 180.73 | 176.00 | 3 | 5,253 | 0.06% |
|
| 2023/02/03 | 2.1 | 183.81 | 4 | 184.13 | 183.00 | -1.9 | 5,302 | -0.04% |
|
| 2023/02/02 | 2 | 189.49 | 2 | 191.50 | 187.50 | 0 | 5,419 | 0.00% |
|
| 2023/02/01 | 3 | 190.35 | 2 | 186.50 | 191.50 | 1 | 5,543 | 0.02% |
|
| 2023/01/31 | 3.1 | 190.83 | 0 | 0.00 | 192.00 | 3.1 | 5,462 | 0.06% |
|
| 2023/01/30 | 4 | 192.88 | 8.1 | 187.05 | 194.00 | -4.1 | 5,495 | -0.07% |
|
| 2023/01/17 | 7 | 177.64 | 0 | 0.00 | 180.00 | 7 | 5,448 | 0.13% |
|
| 2023/01/16 | 6.1 | 176.30 | 8 | 175.75 | 179.00 | -1.9 | 5,451 | -0.03% |
|
| 2023/01/13 | 21 | 173.67 | 19 | 177.34 | 170.50 | 2 | 5,386 | 0.04% |
|
| 2023/01/12 | 3 | 178.50 | 9.3 | 180.74 | 183.50 | -6.3 | 5,283 | -0.12% |
|
| 2023/01/11 | 1 | 182.99 | 1.1 | 181.76 | 183.00 | 0 | 5,164 | 0.00% |
|
| 2023/01/10 | 9 | 172.56 | 10.1 | 173.39 | 176.00 | -1.1 | 5,045 | -0.02% |
|
| 2023/01/09 | 3 | 161.50 | 12.1 | 163.79 | 170.50 | -9.1 | 4,797 | -0.19% |
|
| 2023/01/06 | 1 | 150.00 | 19 | 149.21 | 155.00 | -18 | 4,662 | -0.39% |
|
| 2023/01/05 | 5 | 148.30 | 3.1 | 147.66 | 146.00 | 2 | 4,635 | 0.04% |
|
| 2023/01/04 | 2 | 144.25 | 1.1 | 143.07 | 143.00 | 1 | 4,643 | 0.02% |
|
| 2023/01/03 | 0 | 0.00 | 1 | 142.00 | 143.00 | -1 | 4,716 | -0.02% |
|
| 2022/12/30 | 4 | 139.88 | 4 | 144.00 | 136.50 | 0 | 4,778 | 0.00% |
|
| 2022/12/28 | 3 | 139.50 | 1 | 141.00 | 140.00 | 2 | 5,058 | 0.04% |
|
| 2022/12/27 | 2 | 140.26 | 2 | 140.25 | 140.00 | 0 | 5,073 | 0.00% |
|
| 2022/12/26 | 3 | 136.67 | 1 | 136.00 | 135.50 | 2 | 5,085 | 0.04% |
|
| 2022/12/23 | 1 | 137.00 | 1 | 137.50 | 138.00 | 0 | 5,193 | 0.00% |
|
| 2022/12/22 | 2 | 139.25 | 0 | 0.00 | 137.50 | 2 | 5,241 | 0.04% |
|
| 2022/12/21 | 5 | 137.70 | 1 | 138.50 | 136.00 | 4 | 5,285 | 0.08% |
|
| 2022/12/20 | 1.1 | 137.26 | 5 | 142.80 | 137.00 | -4 | 5,293 | -0.07% |
|
| 2022/12/19 | 0.1 | 148.14 | 0 | 0.00 | 146.50 | 0.1 | 5,304 | 0.00% |
|
| 2022/12/16 | 14.1 | 145.72 | 0 | 0.00 | 146.00 | 14.1 | 5,386 | 0.26% |
|
| 2022/12/15 | 1 | 152.00 | 0 | 0.00 | 152.00 | 1 | 5,411 | 0.02% |
|
| 2022/12/14 | 1 | 154.00 | 0 | 0.00 | 154.00 | 1 | 5,419 | 0.02% |
|
| 2022/12/13 | 3 | 150.67 | 0 | 0.00 | 148.50 | 3 | 5,411 | 0.06% |
|
| 2022/12/09 | 1 | 151.00 | 0 | 0.00 | 149.50 | 1 | 5,376 | 0.02% |
|
| 2022/12/08 | 0.1 | 152.28 | 0 | 150.50 | 150.50 | 0.1 | 5,383 | 0.00% |
|
| 2022/12/06 | 0.2 | 159.33 | 0 | 0.00 | 157.50 | 0.2 | 5,334 | 0.00% |
|
| 2022/12/05 | 19 | 165.68 | 24 | 163.31 | 163.00 | -5 | 5,329 | -0.09% |
|
| 2022/12/02 | 10 | 164.20 | 5 | 164.50 | 164.50 | 5 | 5,278 | 0.09% |
|
| 2022/12/01 | 2 | 161.50 | 2.6 | 162.48 | 162.50 | -0.6 | 5,249 | -0.01% |
|
| 2022/11/30 | 6.1 | 155.99 | 6 | 156.00 | 156.00 | 0.1 | 5,218 | 0.00% |
|
| 2022/11/29 | 12.1 | 156.54 | 13 | 154.92 | 155.00 | -1 | 5,224 | -0.02% |
|
| 2022/11/28 | 10 | 157.75 | 10 | 159.50 | 159.50 | 0 | 5,255 | 0.00% |
|
| 2022/11/25 | 18.6 | 160.71 | 17 | 158.50 | 158.50 | 1.6 | 5,388 | 0.03% |
|
| 2022/11/24 | 20.3 | 162.65 | 20.2 | 162.43 | 162.50 | 0.1 | 5,463 | 0.00% |
|
| 2022/11/23 | 0.2 | 156.00 | 1 | 158.00 | 157.00 | -0.8 | 5,314 | -0.02% |
|
| 2022/11/22 | 0 | 0.00 | 3 | 153.50 | 153.50 | -3 | 5,319 | -0.06% |
|
| 2022/11/18 | 0.2 | 156.67 | 0.2 | 159.00 | 156.00 | 0 | 5,325 | 0.00% |
|
| 2022/11/17 | 0 | 0.00 | 2 | 156.50 | 158.00 | -2 | 5,309 | -0.04% |
|
| 2022/11/16 | 1.2 | 154.79 | 3 | 153.00 | 156.00 | -1.8 | 5,273 | -0.03% |
|
| 2022/11/15 | 1.1 | 152.97 | 2 | 154.00 | 154.50 | -0.9 | 5,199 | -0.02% |
|
| 2022/11/14 | 15 | 149.93 | 4.1 | 149.63 | 152.00 | 10.9 | 5,180 | 0.21% |
|
| 2022/11/11 | 12 | 149.79 | 5.2 | 147.59 | 146.50 | 6.9 | 5,134 | 0.13% |
|
| 2022/11/10 | 2 | 139.50 | 10 | 141.65 | 142.00 | -8 | 5,007 | -0.16% |
|
| 2022/11/09 | 5.1 | 140.93 | 2 | 139.25 | 141.00 | 3.1 | 4,990 | 0.06% |
|
| 2022/11/08 | 0 | 0.00 | 6.3 | 134.39 | 134.00 | -6.3 | 4,925 | -0.13% |
|
| 2022/11/07 | 3 | 133.01 | 2.3 | 133.78 | 133.00 | 0.7 | 4,884 | 0.02% |
|
| 2022/11/04 | 1 | 128.50 | 0 | 0.00 | 128.50 | 1 | 4,849 | 0.02% |
|
| 2022/11/03 | 8 | 126.56 | 8 | 124.00 | 129.50 | 0 | 4,785 | 0.00% |
|
| 2022/11/02 | 3 | 125.50 | 6 | 123.75 | 126.50 | -3 | 4,750 | -0.06% |
|
| 2022/11/01 | 10 | 123.20 | 15 | 124.30 | 124.00 | -5 | 4,722 | -0.11% |
|
| 2022/10/31 | 10 | 115.70 | 7 | 117.50 | 122.00 | 3 | 4,630 | 0.06% |
|
| 2022/10/28 | 17.1 | 109.94 | 14 | 110.36 | 114.00 | 3.1 | 4,484 | 0.07% |
|
| 2022/10/27 | 4 | 116.50 | 2 | 117.50 | 117.00 | 2 | 4,318 | 0.05% |
|
| 2022/10/26 | 0.1 | 113.00 | 0 | 0.00 | 115.00 | 0.1 | 4,321 | 0.00% |
|
| 2022/10/25 | 3.1 | 118.76 | 3 | 123.17 | 115.00 | 0.1 | 4,258 | 0.00% |
|
| 2022/10/24 | 2 | 123.75 | 2 | 126.25 | 125.00 | 0 | 4,231 | 0.00% |
|
| 2022/10/21 | 3.1 | 121.57 | 2 | 125.00 | 121.50 | 1.1 | 4,304 | 0.02% |
|
| 2022/10/20 | 6.1 | 123.58 | 4 | 125.38 | 123.00 | 2.1 | 4,460 | 0.05% |
|
| 2022/10/19 | 3.1 | 129.61 | 3 | 127.50 | 127.00 | 0.1 | 4,490 | 0.00% |
|
| 2022/10/18 | 6 | 127.08 | 7 | 126.57 | 128.00 | -1 | 4,502 | -0.02% |
|
| 2022/10/17 | 1 | 124.00 | 1 | 126.50 | 131.50 | 0 | 4,413 | 0.00% |
|
| 2022/10/14 | 4 | 127.26 | 4 | 126.63 | 128.50 | 0 | 4,445 | 0.00% |
|
| 2022/10/13 | 1 | 123.50 | 2 | 122.50 | 123.00 | -1 | 4,393 | -0.02% |
|
| 2022/10/12 | 7 | 122.14 | 7 | 119.21 | 122.00 | 0 | 4,339 | 0.00% |
|
| 2022/10/07 | 7 | 128.64 | 6 | 129.58 | 127.00 | 1 | 4,233 | 0.02% |
|
| 2022/10/06 | 11.2 | 131.70 | 10 | 134.05 | 131.50 | 1.2 | 4,182 | 0.03% |
|
| 2022/10/05 | 1 | 138.00 | 0 | 0.00 | 140.00 | 1 | 3,972 | 0.03% |
|
| 2022/10/03 | 1 | 123.00 | 0 | 0.00 | 123.50 | 1 | 3,958 | 0.03% |
|
| 2022/09/30 | 6.2 | 120.66 | 6 | 118.58 | 123.50 | 0.2 | 3,964 | 0.01% |
|
| 2022/09/29 | 1 | 123.50 | 5 | 122.30 | 123.00 | -4 | 3,916 | -0.10% |
|
| 2022/09/28 | 0 | 0.00 | 3 | 126.00 | 126.00 | -3 | 3,929 | -0.08% |
|
| 2022/09/27 | 0 | 136.00 | 0 | 0.00 | 136.00 | 0 | 3,895 | 0.00% |
|
| 2022/09/26 | 1.1 | 136.91 | 1 | 141.50 | 135.50 | 0.1 | 3,919 | 0.00% |
|
| 2022/09/23 | 1.1 | 141.41 | 1 | 142.50 | 144.00 | 0.1 | 3,936 | 0.00% |
|
| 2022/09/22 | 1.5 | 149.33 | 1 | 145.50 | 146.00 | 0.5 | 3,865 | 0.01% |
|
| 2022/09/21 | 0.1 | 154.00 | 1 | 155.00 | 155.00 | -0.9 | 3,778 | -0.02% |
|
| 2022/09/20 | 0.1 | 156.00 | 0 | 0.00 | 156.50 | 0.1 | 3,785 | 0.00% |
|
| 2022/09/16 | 2 | 161.50 | 0 | 0.00 | 159.50 | 2 | 3,808 | 0.05% |
|
| 2022/09/15 | 0 | 0.00 | 2 | 166.00 | 163.50 | -2 | 3,800 | -0.05% |
|
| 2022/09/14 | 2 | 161.53 | 0 | 0.00 | 162.50 | 2 | 3,815 | 0.05% |
|
| 2022/09/13 | 0 | 165.50 | 2 | 168.50 | 165.50 | -2 | 3,825 | -0.05% |
|
| 2022/09/12 | 0 | 166.50 | 1 | 168.00 | 166.00 | -1 | 3,850 | -0.02% |
|
| 2022/09/07 | 1 | 155.50 | 1 | 157.00 | 159.00 | 0 | 3,887 | 0.00% |
|
| 2022/09/06 | 1 | 164.00 | 1 | 163.00 | 160.50 | 0 | 3,885 | 0.00% |
|
| 2022/09/05 | 3.2 | 164.19 | 3 | 161.00 | 161.00 | 0.2 | 3,918 | 0.01% |
|
| 2022/09/02 | 3 | 164.50 | 1 | 163.00 | 165.00 | 2 | 3,940 | 0.05% |
|
| 2022/09/01 | 10 | 172.55 | 5 | 171.70 | 167.00 | 5 | 3,896 | 0.13% |
|
| 2022/08/31 | 2 | 170.50 | 6 | 170.69 | 178.50 | -4 | 3,774 | -0.11% |
|
| 2022/08/30 | 2 | 162.00 | 0 | 0.00 | 162.50 | 2 | 3,705 | 0.05% |
|
| 2022/08/29 | 2 | 162.50 | 1 | 160.50 | 160.50 | 1 | 3,759 | 0.03% |
|
| 2022/08/24 | 1.1 | 166.18 | 0 | 0.00 | 166.00 | 1.1 | 4,011 | 0.03% |
|
| 2022/08/22 | 6 | 173.00 | 7 | 170.43 | 170.00 | -1 | 4,325 | -0.02% |
|
| 2022/08/19 | 12 | 173.33 | 12 | 173.71 | 174.00 | 0 | 4,424 | 0.00% |
|
| 2022/08/18 | 12 | 171.25 | 12 | 170.21 | 170.00 | 0 | 4,416 | 0.00% |
|
| 2022/08/17 | 5 | 175.70 | 4 | 176.50 | 176.50 | 1 | 4,374 | 0.02% |
|
| 2022/08/16 | 6 | 176.00 | 7 | 174.58 | 174.00 | -1 | 4,372 | -0.02% |
|
| 2022/08/15 | 6 | 174.50 | 5 | 176.50 | 176.50 | 1 | 4,347 | 0.02% |
|
| 2022/08/12 | 6 | 171.75 | 6 | 173.50 | 173.50 | 0 | 4,307 | 0.00% |
|
| 2022/08/11 | 10 | 167.75 | 10 | 168.15 | 167.50 | 0 | 4,296 | 0.00% |
|
| 2022/08/09 | 7 | 164.21 | 8 | 163.88 | 164.00 | -1 | 4,338 | -0.02% |
|
| 2022/08/08 | 1 | 162.00 | 1 | 164.50 | 167.00 | 0 | 4,333 | 0.00% |
|
| 2022/08/05 | 1 | 163.00 | 0 | 0.00 | 165.00 | 1 | 4,327 | 0.02% |
|
| 2022/08/04 | 0 | 0.00 | 1 | 160.00 | 161.00 | -1 | 4,311 | -0.02% |
|
| 2022/08/03 | 2.1 | 157.02 | 4 | 155.88 | 157.00 | -1.9 | 4,263 | -0.04% |
|
| 2022/08/02 | 3 | 154.50 | 3 | 158.00 | 158.00 | 0 | 4,251 | 0.00% |
|
| 2022/08/01 | 4 | 157.88 | 6 | 158.17 | 158.50 | -2 | 4,240 | -0.05% |
|
| 2022/07/29 | 7 | 157.36 | 7.1 | 158.70 | 159.00 | -0.1 | 4,244 | 0.00% |
|
| 2022/07/28 | 13 | 154.81 | 12 | 154.79 | 157.00 | 1 | 4,189 | 0.02% |
|
| 2022/07/27 | 3.1 | 152.36 | 0 | 0.00 | 153.00 | 3.1 | 4,114 | 0.08% |
|
| 2022/07/26 | 2 | 168.75 | 1 | 169.50 | 168.50 | 1 | 3,994 | 0.03% |
|
| 2022/07/22 | 3 | 189.33 | 3 | 185.00 | 185.00 | 0 | 4,026 | 0.00% |
|
| 2022/07/21 | 7 | 186.29 | 7.1 | 186.64 | 188.50 | -0.1 | 4,019 | 0.00% |
|
| 2022/07/20 | 1 | 182.00 | 0 | 0.00 | 181.00 | 1 | 3,960 | 0.03% |
|
| 2022/07/18 | 0.2 | 178.00 | 2 | 177.25 | 178.00 | -1.9 | 3,977 | -0.05% |
|
| 2022/07/15 | 2 | 176.75 | 1 | 176.50 | 176.00 | 1 | 3,980 | 0.03% |
|
| 2022/07/13 | 2 | 168.00 | 0 | 0.00 | 166.50 | 2 | 3,941 | 0.05% |
|
| 2022/07/12 | 3 | 164.00 | 5 | 158.90 | 165.00 | -2 | 3,903 | -0.05% |
|
| 2022/07/11 | 0 | 0.00 | 1 | 170.00 | 169.50 | -1 | 3,813 | -0.03% |
|
| 2022/07/08 | 0 | 0.00 | 2 | 170.50 | 171.50 | -2 | 3,795 | -0.05% |
|
| 2022/07/07 | 8 | 157.31 | 5 | 155.00 | 162.00 | 3 | 3,757 | 0.08% |
|
| 2022/07/06 | 2 | 165.50 | 1 | 164.00 | 161.50 | 1 | 3,713 | 0.03% |
|
| 2022/07/05 | 0.3 | 176.50 | 0 | 0.00 | 178.00 | 0.3 | 3,657 | 0.01% |
|
| 2022/07/04 | 1 | 173.50 | 3 | 186.50 | 173.50 | -2 | 3,675 | -0.05% |
|
| 2022/07/01 | 0 | 0.00 | 0 | 189.65 | 185.50 | 0 | 3,694 | 0.00% |
|
| 2022/06/29 | 3 | 202.17 | 0 | 0.00 | 201.00 | 3 | 3,717 | 0.08% |
|
| 2022/06/28 | 1 | 200.00 | 2 | 200.50 | 201.00 | -1 | 3,750 | -0.03% |
|
| 2022/06/27 | 1 | 207.50 | 0 | 0.00 | 209.00 | 1 | 3,814 | 0.03% |
|
| 2022/06/24 | 1 | 202.00 | 4 | 204.50 | 204.00 | -3 | 3,791 | -0.08% |
|
| 2022/06/22 | 1 | 199.50 | 0 | 0.00 | 199.50 | 1 | 3,864 | 0.03% |
|
| 2022/06/17 | 1.1 | 208.91 | 8 | 205.94 | 203.00 | -6.9 | 3,753 | -0.18% |
|
| 2022/06/16 | 1.1 | 220.27 | 0 | 0.00 | 212.00 | 1.1 | 3,709 | 0.03% |
|
| 2022/06/15 | 1 | 216.50 | 0 | 0.00 | 218.50 | 1 | 3,710 | 0.03% |
|
| 2022/06/14 | 3 | 214.33 | 5 | 214.80 | 218.00 | -2 | 3,700 | -0.05% |
|
| 2022/06/13 | 1 | 217.91 | 0 | 0.00 | 215.00 | 1 | 3,654 | 0.03% |
|
| 2022/06/09 | 0 | 0.00 | 3 | 221.50 | 225.00 | -3 | 3,603 | -0.08% |
|
| 2022/06/08 | 1.2 | 225.83 | 2 | 223.75 | 223.00 | -0.8 | 3,583 | -0.02% |
|
| 2022/06/07 | 6 | 229.50 | 2 | 229.00 | 228.00 | 4 | 3,544 | 0.11% |
|
| 2022/06/06 | 4 | 232.00 | 9 | 232.28 | 234.00 | -5 | 3,492 | -0.14% |
|
| 2022/06/01 | 11 | 227.95 | 6 | 224.33 | 227.00 | 5 | 3,312 | 0.15% |
|
| 2022/05/31 | 22 | 225.89 | 22 | 224.23 | 225.00 | 0 | 3,214 | 0.00% |
|
| 2022/05/30 | 13 | 215.42 | 6 | 217.08 | 218.00 | 7 | 3,035 | 0.23% |
|
| 2022/05/27 | 3 | 214.67 | 4 | 214.00 | 217.00 | -1 | 2,889 | -0.03% |
|
| 2022/05/26 | 1 | 201.50 | 1 | 203.00 | 199.00 | 0 | 2,781 | 0.00% |
|
| 2022/05/24 | 4.1 | 195.65 | 8 | 194.56 | 192.00 | -3.9 | 2,796 | -0.14% |
|
| 2022/05/20 | 0 | 0.00 | 2 | 198.50 | 200.00 | -2 | 2,805 | -0.07% |
|
| 2022/05/19 | 0 | 0.00 | 11 | 197.86 | 198.50 | -11 | 2,822 | -0.39% |
|
| 2022/05/18 | 1 | 206.50 | 1 | 206.00 | 205.50 | 0 | 2,792 | 0.00% |
|
| 2022/05/17 | 4 | 202.50 | 1 | 205.00 | 205.00 | 3 | 2,753 | 0.11% |
|
| 2022/05/16 | 4.1 | 199.34 | 0 | 0.00 | 196.50 | 4.1 | 2,736 | 0.15% |
|
| 2022/05/10 | 1 | 190.50 | 0 | 0.00 | 193.50 | 1 | 2,910 | 0.03% |
|
| 2022/05/09 | 0 | 0.00 | 0.1 | 196.00 | 193.50 | -0.1 | 2,914 | 0.00% |
|
| 2022/05/06 | 17 | 198.44 | 16 | 191.53 | 198.50 | 1 | 2,896 | 0.03% |
|
| 2022/05/05 | 2 | 196.25 | 1 | 196.50 | 198.50 | 1 | 2,864 | 0.03% |
|
| 2022/05/04 | 1 | 192.50 | 0 | 0.00 | 193.50 | 1 | 2,809 | 0.04% |
|
| 2022/05/03 | 3 | 194.83 | 7 | 194.79 | 195.00 | -4 | 2,752 | -0.15% |
|
| 2022/04/29 | 12 | 199.75 | 5 | 196.90 | 195.50 | 7 | 2,666 | 0.26% |
|
| 2022/04/27 | 1.1 | 209.05 | 4 | 210.88 | 214.00 | -3 | 2,511 | -0.12% |
|
| 2022/04/26 | 0.2 | 216.50 | 0 | 0.00 | 217.00 | 0.2 | 2,525 | 0.01% |
|
| 2022/04/25 | 0.2 | 222.50 | 0 | 0.00 | 221.50 | 0.2 | 2,546 | 0.01% |
|
| 2022/04/22 | 2.1 | 229.48 | 0 | 0.00 | 226.00 | 2.1 | 2,586 | 0.08% |
|
| 2022/04/19 | 1 | 236.00 | 0 | 0.00 | 228.50 | 1 | 2,616 | 0.04% |
|
| 2022/04/18 | 0 | 0.00 | 4 | 227.00 | 226.00 | -4 | 2,646 | -0.15% |
|
| 2022/04/15 | 0.1 | 230.00 | 1 | 231.00 | 230.00 | -1 | 2,669 | -0.04% |
|
| 2022/04/14 | 1.4 | 231.29 | 1 | 233.00 | 230.00 | 0.4 | 2,728 | 0.01% |
|
| 2022/04/13 | 0.1 | 239.00 | 0 | 0.00 | 237.50 | 0.1 | 2,765 | 0.00% |
|
| 2022/04/11 | 1.1 | 233.01 | 1 | 234.50 | 233.00 | 0.1 | 2,837 | 0.00% |
|
| 2022/04/08 | 1 | 241.50 | 1 | 244.50 | 240.50 | 0 | 2,810 | 0.00% |
|
| 2022/04/07 | 1.3 | 243.96 | 0 | 0.00 | 243.00 | 1.3 | 2,792 | 0.05% |
|
| 2022/04/06 | 0.1 | 257.50 | 0 | 0.00 | 258.00 | 0.1 | 2,719 | 0.00% |
|
| 2022/04/01 | 0 | 259.57 | 0 | 0.00 | 263.00 | 0 | 2,668 | 0.00% |
|
| 2022/03/31 | 1.1 | 267.46 | 1 | 266.50 | 266.00 | 0.1 | 2,618 | 0.01% |
|
| 2022/03/30 | 1 | 270.50 | 5 | 270.90 | 271.50 | -4 | 2,593 | -0.15% |
|
| 2022/03/28 | 0 | 0.00 | 1 | 276.00 | 276.50 | -1 | 2,536 | -0.04% |
|
| 2022/03/25 | 8 | 282.44 | 2 | 283.75 | 280.50 | 6 | 2,552 | 0.24% |
|
| 2022/03/18 | 0.1 | 295.50 | 0 | 0.00 | 292.50 | 0.1 | 2,737 | 0.00% |
|
| 2022/03/17 | 0 | 296.00 | 0 | 0.00 | 296.50 | 0 | 2,857 | 0.00% |
|
| 2022/03/16 | 0 | 285.50 | 0 | 0.00 | 287.00 | 0 | 2,929 | 0.00% |
|
| 2022/03/15 | 0 | 287.50 | 0 | 0.00 | 285.50 | 0 | 3,040 | 0.00% |
|
| 2022/03/14 | 12 | 287.54 | 0 | 0.00 | 289.00 | 12 | 3,050 | 0.39% |
|
| 2022/03/11 | 1.2 | 290.04 | 1 | 290.00 | 290.50 | 0.2 | 3,074 | 0.01% |
|
| 2022/03/10 | 1 | 295.50 | 0 | 0.00 | 295.50 | 1 | 3,066 | 0.03% |
|
| 2022/03/09 | 0 | 0.00 | 1 | 286.50 | 286.50 | -1 | 3,078 | -0.03% |
|
| 2022/03/08 | 0 | 0.00 | 1.3 | 285.61 | 286.00 | -1.3 | 3,107 | -0.04% |
|
| 2022/03/07 | 1 | 292.50 | 0 | 293.50 | 292.50 | 1 | 3,105 | 0.03% |
|
| 2022/03/03 | 6 | 311.33 | 0 | 0.00 | 310.50 | 6 | 3,325 | 0.18% |
|
| 2022/02/25 | 0 | 0.00 | 0.1 | 305.00 | 302.00 | -0.1 | 3,351 | 0.00% |
|
| 2022/02/24 | 0.2 | 305.00 | 0 | 0.00 | 302.50 | 0.2 | 3,345 | 0.01% |
|
| 2022/02/23 | 1 | 312.00 | 1 | 310.50 | 310.50 | 0 | 3,342 | 0.00% |
|
| 2022/02/22 | 2.1 | 310.46 | 0 | 0.00 | 310.00 | 2.1 | 3,353 | 0.06% |
|
| 2022/02/21 | 3 | 318.00 | 1.1 | 319.23 | 321.00 | 1.9 | 3,347 | 0.06% |
|
| 2022/02/18 | 1 | 315.00 | 0 | 0.00 | 316.00 | 1 | 3,386 | 0.03% |
|
| 2022/02/17 | 2 | 316.75 | 1 | 319.00 | 318.00 | 1 | 3,428 | 0.03% |
|
| 2022/02/16 | 0 | 315.50 | 6 | 314.83 | 316.00 | -6 | 3,422 | -0.17% |
|
| 2022/02/15 | 4 | 307.75 | 0 | 0.00 | 308.00 | 4 | 3,405 | 0.12% |
|
| 2022/02/14 | 11 | 313.50 | 18 | 310.67 | 312.50 | -7 | 3,376 | -0.21% |
|
| 2022/02/11 | 2.3 | 327.57 | 13 | 330.38 | 320.00 | -10.7 | 3,274 | -0.33% |
|
| 2022/02/10 | 0 | 338.50 | 0 | 0.00 | 341.00 | 0 | 3,178 | 0.00% |
|
| 2022/02/09 | 1.1 | 339.00 | 0 | 0.00 | 344.00 | 1.1 | 3,185 | 0.03% |
|
| 2022/01/26 | 1 | 332.00 | 1 | 334.50 | 335.50 | 0 | 3,278 | 0.00% |
|
| 2022/01/24 | 1 | 330.00 | 2 | 332.00 | 343.50 | -1 | 3,423 | -0.03% |
|
| 2022/01/19 | 2.1 | 333.16 | 2.1 | 337.95 | 333.00 | -0.1 | 3,853 | 0.00% |
|
| 2022/01/18 | 1 | 345.00 | 0 | 0.00 | 344.50 | 1 | 3,822 | 0.03% |
|
| 2022/01/17 | 2 | 340.00 | 2 | 332.50 | 340.50 | 0 | 3,781 | 0.00% |
|
| 2022/01/14 | 0.1 | 333.50 | 3 | 331.01 | 331.00 | -2.9 | 3,745 | -0.08% |
|
| 2022/01/13 | 1 | 338.50 | 0 | 0.00 | 336.00 | 1 | 3,734 | 0.03% |
|
| 2022/01/12 | 9.1 | 333.24 | 6.3 | 332.61 | 337.00 | 2.8 | 3,739 | 0.08% |
|
| 2022/01/11 | 2.1 | 345.86 | 0 | 345.50 | 343.00 | 2.1 | 3,665 | 0.06% |
|
| 2022/01/10 | 1.1 | 353.95 | 1 | 347.00 | 354.50 | 0.1 | 3,617 | 0.00% |
|
| 2022/01/07 | 6.1 | 361.88 | 13.4 | 360.19 | 355.00 | -7.3 | 3,593 | -0.20% |
|
| 2022/01/06 | 12.1 | 375.15 | 13 | 374.96 | 375.00 | -0.9 | 3,528 | -0.03% |
|
| 2022/01/05 | 3 | 386.50 | 5 | 382.70 | 385.50 | -2 | 3,486 | -0.06% |
|
| 2022/01/04 | 1 | 379.50 | 1 | 377.00 | 379.50 | 0 | 3,406 | 0.00% |
|
| 2022/01/03 | 2 | 372.50 | 4 | 372.88 | 372.00 | -2 | 3,396 | -0.06% |
|
| 2021/12/30 | 0 | 375.50 | 3 | 375.33 | 374.50 | -3 | 3,401 | -0.09% |
|
| 2021/12/29 | 2 | 371.75 | 0 | 0.00 | 371.00 | 2 | 3,393 | 0.06% |
|
| 2021/12/28 | 1 | 374.00 | 0 | 0.00 | 371.50 | 1 | 3,407 | 0.03% |
|
| 2021/12/27 | 1.3 | 370.96 | 0 | 0.00 | 371.00 | 1.3 | 3,415 | 0.04% |
|
| 2021/12/24 | 3 | 371.00 | 2 | 371.25 | 370.00 | 1 | 3,423 | 0.03% |
|
| 2021/12/23 | 3.1 | 373.39 | 4 | 375.00 | 372.50 | -0.9 | 3,422 | -0.03% |
|
| 2021/12/22 | 1 | 374.50 | 1.1 | 377.00 | 376.00 | -0.1 | 3,471 | 0.00% |
|
| 2021/12/21 | 4 | 373.75 | 9 | 374.72 | 380.00 | -5 | 3,471 | -0.14% |
|
| 2021/12/20 | 5 | 366.10 | 7 | 367.64 | 367.00 | -2 | 3,446 | -0.06% |
|
| 2021/12/17 | 4 | 374.50 | 4 | 375.00 | 376.00 | 0 | 3,419 | 0.00% |
|
| 2021/12/16 | 3 | 383.83 | 1 | 389.00 | 383.00 | 2 | 3,391 | 0.06% |
|
| 2021/12/15 | 9 | 385.05 | 9 | 382.50 | 380.50 | 0 | 3,368 | 0.00% |
|
| 2021/12/14 | 1 | 381.00 | 1.1 | 385.07 | 385.00 | -0.1 | 3,329 | 0.00% |
|
| 2021/12/13 | 7 | 385.14 | 27.4 | 385.82 | 382.50 | -20.4 | 3,263 | -0.63% |
|
| 2021/12/10 | 4 | 371.63 | 15 | 372.80 | 374.00 | -11 | 3,130 | -0.35% |
|
| 2021/12/09 | 5 | 371.20 | 8 | 370.63 | 377.00 | -3 | 3,055 | -0.10% |
|
| 2021/12/08 | 3 | 361.33 | 5 | 361.00 | 362.00 | -2 | 2,991 | -0.07% |
|
| 2021/12/07 | 7 | 360.64 | 7 | 359.00 | 362.00 | 0 | 2,961 | 0.00% |
|
| 2021/12/06 | 0 | 0.00 | 1 | 356.50 | 355.00 | -1 | 2,948 | -0.03% |
|
| 2021/12/03 | 1 | 354.00 | 3 | 355.00 | 355.50 | -2 | 2,979 | -0.07% |
|
| 2021/12/02 | 3 | 346.83 | 2 | 352.00 | 352.00 | 1 | 3,000 | 0.03% |
|
| 2021/12/01 | 1 | 360.00 | 11 | 357.91 | 358.00 | -10 | 3,036 | -0.33% |
|
| 2021/11/30 | 2 | 370.50 | 20 | 366.75 | 362.50 | -18 | 3,072 | -0.59% |
|
| 2021/11/29 | 26 | 364.71 | 28 | 364.36 | 364.50 | -2 | 3,017 | -0.07% |
|
| 2021/11/26 | 4.1 | 342.95 | 3 | 346.50 | 340.50 | 1.1 | 2,913 | 0.04% |
|
| 2021/11/25 | 3 | 353.17 | 2 | 353.75 | 351.00 | 1 | 2,917 | 0.03% |
|
| 2021/11/24 | 2 | 356.75 | 4 | 357.13 | 356.00 | -2 | 2,905 | -0.07% |
|
| 2021/11/23 | 2 | 353.50 | 5 | 354.10 | 353.50 | -3 | 2,883 | -0.10% |
|
| 2021/11/22 | 3.1 | 357.84 | 1 | 356.50 | 356.00 | 2.1 | 2,874 | 0.07% |
|
| 2021/11/19 | 1 | 351.00 | 2 | 352.00 | 351.50 | -1 | 2,886 | -0.03% |
|
| 2021/11/18 | 3.1 | 352.52 | 2 | 353.75 | 352.50 | 1.1 | 2,902 | 0.04% |
|
| 2021/11/17 | 6 | 361.92 | 4 | 361.00 | 361.00 | 2 | 2,905 | 0.07% |
|
| 2021/11/16 | 13 | 360.42 | 16 | 359.31 | 357.50 | -3 | 2,909 | -0.10% |
|
| 2021/11/15 | 0.1 | 355.74 | 1 | 357.00 | 352.00 | -0.9 | 2,900 | -0.03% |
|
| 2021/11/12 | 0 | 0.00 | 2 | 352.50 | 349.50 | -2 | 2,922 | -0.07% |
|
| 2021/11/10 | 1 | 349.00 | 1 | 351.50 | 350.50 | 0 | 2,968 | 0.00% |
|
| 2021/11/09 | 6 | 350.58 | 0 | 0.00 | 349.00 | 6 | 3,001 | 0.20% |
|
| 2021/11/08 | 6 | 348.08 | 4 | 348.75 | 347.00 | 2 | 3,013 | 0.07% |
|
| 2021/11/05 | 0 | 0.00 | 3 | 355.00 | 356.00 | -3 | 2,990 | -0.10% |
|
| 2021/11/04 | 6 | 352.58 | 9 | 353.95 | 354.00 | -3 | 2,994 | -0.10% |
|
| 2021/11/03 | 6 | 355.34 | 5 | 357.10 | 358.00 | 1 | 2,962 | 0.03% |
|
| 2021/11/02 | 3 | 359.00 | 4 | 349.04 | 346.50 | -1 | 2,937 | -0.03% |
|
| 2021/11/01 | 6.1 | 356.32 | 10.1 | 356.74 | 358.50 | -4 | 2,913 | -0.14% |
|
| 2021/10/29 | 3 | 351.83 | 15.1 | 354.29 | 357.50 | -12.1 | 2,823 | -0.43% |
|
| 2021/10/28 | 4.1 | 325.90 | 1 | 327.50 | 325.00 | 3.1 | 2,515 | 0.12% |
|
| 2021/10/27 | 7 | 324.71 | 12 | 323.42 | 329.00 | -5 | 2,537 | -0.20% |
|
| 2021/10/26 | 2 | 307.50 | 2 | 307.75 | 305.00 | 0 | 2,596 | 0.00% |
|
| 2021/10/25 | 6 | 300.33 | 0 | 0.00 | 300.00 | 6 | 2,643 | 0.23% |
|
| 2021/10/22 | 1 | 305.00 | 0 | 0.00 | 305.00 | 1 | 2,734 | 0.04% |
|
| 2021/10/21 | 0 | 0.00 | 1 | 301.00 | 300.50 | -1 | 2,778 | -0.04% |
|
| 2021/10/20 | 0 | 0.00 | 1 | 305.00 | 302.00 | -1 | 2,827 | -0.04% |
|
| 2021/10/19 | 1 | 301.50 | 3 | 302.67 | 300.00 | -2 | 2,846 | -0.07% |
|
| 2021/10/18 | 0 | 0.00 | 0 | 305.00 | 300.00 | 0 | 2,874 | 0.00% |
|
| 2021/10/13 | 0 | 0.00 | 2 | 298.50 | 295.50 | -2 | 2,955 | -0.07% |
|
| 2021/10/12 | 0 | 0.00 | 0 | 305.00 | 305.50 | 0 | 2,981 | 0.00% |
|
| 2021/10/08 | 1 | 310.00 | 1 | 306.00 | 305.50 | 0 | 3,053 | 0.00% |
|
| 2021/10/07 | 1 | 311.50 | 0 | 0.00 | 311.50 | 1 | 3,154 | 0.03% |
|
| 2021/10/06 | 0 | 0.00 | 2 | 303.00 | 301.00 | -2 | 3,220 | -0.06% |
|
| 2021/10/05 | 0.1 | 300.50 | 0.1 | 299.00 | 299.50 | 0.1 | 3,278 | 0.00% |
|
| 2021/10/04 | 1 | 296.54 | 1.3 | 299.27 | 297.00 | -0.3 | 3,320 | -0.01% |
|
| 2021/10/01 | 1.1 | 302.90 | 6 | 306.08 | 303.50 | -4.9 | 3,343 | -0.15% |
|
| 2021/09/29 | 2.1 | 301.12 | 2 | 300.75 | 301.50 | 0.1 | 3,393 | 0.00% |
|
| 2021/09/28 | 1 | 316.00 | 1 | 315.00 | 314.50 | 0 | 3,384 | 0.00% |
|
| 2021/09/24 | 0.4 | 321.48 | 2 | 320.75 | 319.50 | -1.6 | 3,409 | -0.05% |
|
| 2021/09/23 | 0 | 0.00 | 3 | 320.00 | 319.50 | -3 | 3,487 | -0.09% |
|
| 2021/09/22 | 1.1 | 317.32 | 0 | 0.00 | 319.50 | 1.1 | 3,575 | 0.03% |
|
| 2021/09/17 | 0 | 0.00 | 1 | 323.00 | 323.50 | -1 | 3,712 | -0.03% |
|
| 2021/09/16 | 0.1 | 319.50 | 0 | 0.00 | 317.00 | 0.1 | 3,697 | 0.00% |
|
| 2021/09/15 | 6 | 317.09 | 14 | 316.32 | 316.00 | -8 | 3,745 | -0.21% |
|
| 2021/09/14 | 0 | 0.00 | 2 | 321.75 | 320.50 | -2 | 3,785 | -0.05% |
|
| 2021/09/13 | 16 | 326.50 | 1 | 320.00 | 319.00 | 15 | 3,835 | 0.39% |
|
| 2021/09/10 | 3 | 332.00 | 1 | 334.00 | 334.00 | 2 | 3,807 | 0.05% |
|
| 2021/09/09 | 14 | 327.64 | 1 | 328.00 | 327.50 | 13 | 3,861 | 0.34% |
|
| 2021/09/08 | 3.2 | 332.06 | 1 | 338.00 | 326.50 | 2.2 | 3,895 | 0.06% |
|
| 2021/09/07 | 4 | 345.38 | 3.1 | 344.94 | 339.00 | 1 | 3,929 | 0.02% |
|
| 2021/09/06 | 3.2 | 358.22 | 3 | 357.00 | 355.00 | 0.2 | 3,984 | 0.01% |
|
| 2021/09/03 | 6 | 350.67 | 7 | 349.86 | 351.00 | -1 | 4,103 | -0.03% |
|
| 2021/09/02 | 2 | 342.25 | 2 | 341.03 | 340.00 | 0 | 4,294 | 0.00% |
|
| 2021/09/01 | 9 | 337.78 | 5.2 | 336.96 | 344.00 | 3.8 | 4,272 | 0.09% |
|
| 2021/08/31 | 8 | 330.63 | 2 | 330.50 | 330.50 | 6 | 4,243 | 0.14% |
|
| 2021/08/30 | 2 | 328.50 | 0 | 0.00 | 327.50 | 2 | 4,231 | 0.05% |
|
| 2021/08/27 | 3 | 327.67 | 3 | 327.00 | 325.00 | 0 | 4,231 | 0.00% |
|
| 2021/08/26 | 2 | 325.00 | 2 | 330.00 | 326.00 | 0 | 4,241 | 0.00% |
|
| 2021/08/25 | 3 | 322.67 | 1 | 325.50 | 328.00 | 2 | 4,264 | 0.05% |
|
| 2021/08/24 | 2.1 | 319.93 | 4 | 326.50 | 319.50 | -1.9 | 4,280 | -0.04% |
|
| 2021/08/23 | 0 | 0.00 | 1.1 | 323.09 | 321.00 | -1.1 | 4,264 | -0.03% |
|
| 2021/08/20 | 3 | 318.17 | 0.1 | 315.50 | 310.00 | 2.9 | 4,262 | 0.07% |
|
| 2021/08/18 | 0 | 0.00 | 1.1 | 322.18 | 328.00 | -1.1 | 4,304 | -0.03% |
|
| 2021/08/17 | 2 | 323.00 | 2.2 | 322.91 | 319.50 | -0.2 | 4,320 | 0.00% |
|
| 2021/08/16 | 3 | 321.85 | 3.3 | 328.23 | 321.00 | -0.3 | 4,328 | -0.01% |
|
| 2021/08/13 | 2 | 332.50 | 1 | 336.50 | 331.50 | 1 | 4,375 | 0.02% |
|
| 2021/08/12 | 2 | 343.75 | 6 | 342.17 | 343.50 | -4 | 4,419 | -0.09% |
|
| 2021/08/11 | 1 | 335.50 | 1 | 337.50 | 335.50 | 0 | 4,443 | 0.00% |
|
| 2021/08/10 | 11 | 337.05 | 2 | 340.25 | 337.00 | 9 | 4,482 | 0.20% |
|
| 2021/08/09 | 17 | 342.15 | 0 | 0.00 | 338.00 | 17 | 4,528 | 0.38% |
|
| 2021/08/06 | 4.2 | 349.21 | 3 | 347.33 | 348.50 | 1.2 | 4,603 | 0.02% |
|
| 2021/08/05 | 2 | 349.25 | 4 | 349.63 | 350.00 | -2 | 4,629 | -0.04% |
|
| 2021/08/04 | 1 | 338.00 | 4 | 340.13 | 337.00 | -3 | 4,707 | -0.06% |
|
| 2021/08/03 | 25.2 | 336.44 | 3 | 335.83 | 336.50 | 22.2 | 4,743 | 0.47% |
|
| 2021/08/02 | 12.3 | 340.97 | 3 | 338.50 | 338.50 | 9.3 | 4,717 | 0.20% |
|
| 2021/07/30 | 7.1 | 348.76 | 12 | 350.00 | 346.00 | -5 | 4,676 | -0.11% |
|
| 2021/07/29 | 1 | 343.59 | 2 | 343.50 | 347.50 | -1 | 4,532 | -0.02% |
|
| 2021/07/28 | 7.2 | 344.11 | 7 | 348.07 | 344.50 | 0.2 | 4,562 | 0.00% |
|
| 2021/07/27 | 3.2 | 357.50 | 2.1 | 358.72 | 356.00 | 1.2 | 4,648 | 0.02% |
|
| 2021/07/26 | 7.2 | 363.39 | 3 | 363.83 | 363.00 | 4.2 | 4,752 | 0.09% |
|
| 2021/07/23 | 1.2 | 373.03 | 2.2 | 378.48 | 370.00 | -1 | 4,753 | -0.02% |
|
| 2021/07/22 | 4.1 | 372.89 | 3.3 | 372.08 | 372.50 | 0.9 | 4,756 | 0.02% |
|
| 2021/07/21 | 3 | 375.17 | 2 | 374.51 | 376.00 | 1 | 4,725 | 0.02% |
|
| 2021/07/20 | 4.2 | 375.52 | 2 | 380.22 | 375.00 | 2.1 | 4,741 | 0.04% |
|
| 2021/07/19 | 5.3 | 383.22 | 1 | 384.50 | 381.50 | 4.3 | 4,715 | 0.09% |
|
| 2021/07/16 | 6.3 | 387.75 | 0.2 | 387.50 | 390.00 | 6.1 | 4,728 | 0.13% |
|
| 2021/07/15 | 4.4 | 396.03 | 12 | 395.58 | 392.50 | -7.7 | 4,731 | -0.16% |
|
| 2021/07/14 | 20.3 | 389.36 | 24 | 390.75 | 395.00 | -3.7 | 4,677 | -0.08% |
|
| 2021/07/13 | 14.1 | 385.79 | 14.1 | 386.02 | 381.00 | -0.1 | 4,599 | 0.00% |
|
| 2021/07/12 | 7 | 380.14 | 14.1 | 378.79 | 381.00 | -7 | 4,558 | -0.15% |
|
| 2021/07/09 | 6 | 366.75 | 22 | 364.50 | 370.00 | -16 | 4,501 | -0.36% |
|
| 2021/07/08 | 0.1 | 371.36 | 23.2 | 371.19 | 370.00 | -23.1 | 4,514 | -0.51% |
|
| 2021/07/07 | 3.3 | 370.17 | 11 | 372.09 | 371.00 | -7.7 | 4,520 | -0.17% |
|
| 2021/07/06 | 2 | 381.00 | 11.3 | 379.96 | 376.00 | -9.3 | 4,489 | -0.21% |
|
| 2021/07/05 | 5 | 381.80 | 10 | 383.00 | 382.00 | -5 | 4,512 | -0.11% |
|
| 2021/07/02 | 4.1 | 364.24 | 5 | 371.60 | 374.50 | -0.9 | 4,491 | -0.02% |
|
| 2021/07/01 | 4.4 | 371.68 | 4 | 371.75 | 366.00 | 0.4 | 4,530 | 0.01% |
|
| 2021/06/30 | 12 | 381.63 | 18 | 380.25 | 375.00 | -6 | 4,535 | -0.13% |
|
| 2021/06/29 | 8 | 378.94 | 11 | 381.82 | 375.00 | -3 | 4,487 | -0.07% |
|
| 2021/06/28 | 5.1 | 376.74 | 17 | 376.74 | 380.00 | -11.9 | 4,418 | -0.27% |
|
| 2021/06/25 | 0 | 0.00 | 6 | 369.25 | 364.00 | -6 | 4,310 | -0.14% |
|
| 2021/06/24 | 1 | 368.00 | 2 | 373.75 | 366.00 | -1 | 4,362 | -0.02% |
|
| 2021/06/23 | 3 | 373.33 | 23 | 374.33 | 373.50 | -20 | 4,387 | -0.46% |
|
| 2021/06/22 | 2 | 369.00 | 5 | 370.60 | 368.00 | -3 | 4,348 | -0.07% |
|
| 2021/06/21 | 1.1 | 361.55 | 1 | 365.00 | 363.00 | 0.1 | 4,326 | 0.00% |
|
| 2021/06/18 | 8.1 | 369.02 | 3 | 369.00 | 364.00 | 5.1 | 4,329 | 0.12% |
|
| 2021/06/17 | 6 | 365.25 | 0 | 363.00 | 369.00 | 6 | 4,306 | 0.14% |
|
| 2021/06/16 | 13 | 371.08 | 0 | 0.00 | 364.50 | 13 | 4,289 | 0.30% |
|
| 2021/06/15 | 5 | 372.60 | 2 | 378.49 | 376.00 | 3 | 4,251 | 0.07% |
|
| 2021/06/11 | 8 | 369.56 | 20 | 370.38 | 373.50 | -12 | 4,181 | -0.29% |
|
| 2021/06/10 | 2 | 349.00 | 10 | 353.06 | 358.00 | -8 | 4,006 | -0.20% |
|
| 2021/06/09 | 2 | 333.25 | 0 | 0.00 | 332.00 | 2 | 3,776 | 0.05% |
|
| 2021/06/07 | 1 | 323.00 | 0.2 | 324.00 | 325.00 | 0.8 | 3,889 | 0.02% |
|
| 2021/06/04 | 1 | 326.50 | 1 | 327.50 | 326.50 | 0 | 3,909 | 0.00% |
|
| 2021/06/03 | 0 | 0.00 | 2 | 326.00 | 327.00 | -2 | 3,992 | -0.05% |
|
| 2021/06/02 | 3 | 323.83 | 2 | 320.00 | 320.00 | 1 | 4,071 | 0.02% |
|
| 2021/06/01 | 1.1 | 330.59 | 2 | 331.75 | 329.00 | -0.9 | 4,099 | -0.02% |
|
| 2021/05/31 | 2 | 326.50 | 0 | 0.00 | 326.00 | 2 | 4,147 | 0.05% |
|
| 2021/05/28 | 2 | 324.00 | 1 | 325.50 | 326.00 | 1 | 4,201 | 0.02% |
|
| 2021/05/27 | 0.1 | 321.00 | 0 | 0.00 | 321.00 | 0.1 | 4,277 | 0.00% |
|
| 2021/05/26 | 22.1 | 330.36 | 4 | 328.38 | 323.00 | 18.1 | 4,298 | 0.42% |
|
| 2021/05/25 | 1 | 325.50 | 0 | 0.00 | 328.00 | 1 | 4,318 | 0.02% |
|
| 2021/05/24 | 1 | 311.50 | 0 | 0.00 | 312.50 | 1 | 4,372 | 0.02% |
|
| 2021/05/21 | 0 | 0.00 | 2 | 305.00 | 307.50 | -2 | 4,449 | -0.04% |
|
| 2021/05/20 | 4 | 301.75 | 4 | 302.50 | 299.00 | 0 | 4,524 | 0.00% |
|
| 2021/05/19 | 1 | 309.50 | 0 | 313.00 | 314.00 | 1 | 4,618 | 0.02% |
|
| 2021/05/18 | 1 | 301.50 | 0 | 0.00 | 314.00 | 1 | 4,656 | 0.02% |
|
| 2021/05/17 | 11 | 298.73 | 16 | 296.81 | 300.00 | -5 | 4,788 | -0.10% |
|
| 2021/05/14 | 4.2 | 307.48 | 2.2 | 309.56 | 302.50 | 2 | 4,979 | 0.04% |
|
| 2021/05/13 | 1.1 | 323.26 | 0 | 0.00 | 322.50 | 1.1 | 5,298 | 0.02% |
|
| 2021/05/12 | 1 | 317.50 | 2.1 | 319.11 | 328.50 | -1.1 | 5,329 | -0.02% |
|
| 2021/05/11 | 21 | 323.71 | 0 | 0.00 | 322.50 | 21 | 5,286 | 0.40% |
|
| 2021/05/10 | 5 | 333.50 | 4 | 338.12 | 338.50 | 1 | 5,285 | 0.02% |
|
| 2021/05/07 | 2 | 335.75 | 3 | 335.33 | 337.50 | -1 | 5,327 | -0.02% |
|
| 2021/05/06 | 8.2 | 325.12 | 1 | 327.00 | 326.00 | 7.2 | 5,365 | 0.13% |
|
| 2021/05/05 | 11.2 | 327.48 | 2 | 325.25 | 326.00 | 9.2 | 5,423 | 0.17% |
|
| 2021/05/04 | 16 | 319.25 | 1.1 | 332.74 | 322.00 | 15 | 5,473 | 0.27% |
|
| 2021/05/03 | 17.1 | 343.13 | 2 | 343.75 | 350.00 | 15.1 | 5,365 | 0.28% |
|
| 2021/04/29 | 5.2 | 369.25 | 1 | 371.50 | 366.50 | 4.2 | 5,312 | 0.08% |
|
| 2021/04/28 | 1 | 366.00 | 0 | 0.00 | 365.00 | 1 | 5,387 | 0.02% |
|
| 2021/04/27 | 2 | 371.75 | 1.1 | 371.88 | 370.50 | 0.9 | 5,591 | 0.02% |
|
| 2021/04/26 | 0 | 0.00 | 35.1 | 370.00 | 372.00 | -35.1 | 5,676 | -0.62% |
|
| 2021/04/23 | 0 | 0.00 | 6 | 370.33 | 372.00 | -6 | 5,735 | -0.10% |
|
| 2021/04/22 | 6 | 367.92 | 8.1 | 371.25 | 367.50 | -2.1 | 5,873 | -0.03% |
|
| 2021/04/21 | 4.2 | 374.55 | 5 | 373.50 | 371.50 | -0.8 | 6,144 | -0.01% |
|
| 2021/04/19 | 4 | 379.25 | 1.1 | 380.47 | 379.50 | 2.9 | 6,503 | 0.05% |
|
| 2021/04/16 | 10 | 381.95 | 12 | 381.25 | 383.00 | -2 | 6,764 | -0.03% |
|
| 2021/04/15 | 0 | 0.00 | 5 | 375.10 | 376.50 | -5 | 6,849 | -0.07% |
|
| 2021/04/14 | 7 | 371.07 | 11 | 366.95 | 369.50 | -4 | 7,039 | -0.06% |
|
| 2021/04/13 | 5.1 | 376.84 | 1 | 379.00 | 375.50 | 4.1 | 7,131 | 0.06% |
|
| 2021/04/12 | 1 | 380.00 | 2 | 380.50 | 381.50 | -1 | 7,168 | -0.01% |
|
| 2021/04/09 | 5.2 | 381.10 | 1 | 380.50 | 379.00 | 4.2 | 7,375 | 0.06% |
|
| 2021/04/08 | 1.2 | 382.04 | 3 | 385.83 | 385.50 | -1.8 | 7,377 | -0.02% |
|
| 2021/04/07 | 9 | 386.22 | 4.1 | 384.77 | 384.50 | 5 | 7,368 | 0.07% |
|
| 2021/04/06 | 4 | 391.75 | 1 | 395.50 | 390.00 | 3 | 7,314 | 0.04% |
|
| 2021/04/01 | 1.2 | 391.19 | 1 | 395.00 | 389.50 | 0.2 | 7,298 | 0.00% |
|
| 2021/03/31 | 2 | 393.75 | 2 | 393.00 | 391.00 | 0 | 7,273 | 0.00% |
|
| 2021/03/30 | 3 | 390.00 | 3 | 393.17 | 395.00 | 0 | 7,251 | 0.00% |
|
| 2021/03/29 | 4 | 393.25 | 2.2 | 396.27 | 390.50 | 1.8 | 7,230 | 0.02% |
|
| 2021/03/26 | 2 | 393.00 | 7 | 391.57 | 397.00 | -5 | 7,177 | -0.07% |
|
| 2021/03/25 | 1 | 384.00 | 0 | 0.00 | 386.00 | 1 | 7,131 | 0.01% |
|
| 2021/03/24 | 3 | 386.50 | 2 | 386.99 | 384.00 | 1 | 7,141 | 0.01% |
|
| 2021/03/23 | 0 | 0.00 | 1 | 384.00 | 385.00 | -1 | 7,115 | -0.01% |
|
| 2021/03/22 | 4 | 384.25 | 1 | 384.50 | 384.00 | 3 | 7,134 | 0.04% |
|
| 2021/03/19 | 6 | 381.00 | 2 | 380.00 | 380.00 | 4 | 7,152 | 0.06% |
|
| 2021/03/18 | 3 | 386.67 | 2 | 390.75 | 384.50 | 1 | 7,251 | 0.01% |
|
| 2021/03/17 | 2 | 390.50 | 0 | 0.00 | 389.50 | 2 | 7,331 | 0.03% |
|
| 2021/03/16 | 2 | 389.50 | 2 | 390.00 | 389.50 | 0 | 7,354 | 0.00% |
|
| 2021/03/15 | 1 | 391.00 | 1 | 392.50 | 392.00 | 0 | 7,417 | 0.00% |
|
| 2021/03/12 | 8 | 396.00 | 8 | 397.25 | 393.50 | 0 | 7,427 | 0.00% |
|
| 2021/03/11 | 1 | 385.50 | 2 | 386.00 | 386.50 | -1 | 7,369 | -0.01% |
|
| 2021/03/10 | 2 | 380.25 | 13 | 380.85 | 381.00 | -11 | 7,382 | -0.15% |
|
| 2021/03/09 | 15 | 371.47 | 10 | 373.20 | 375.50 | 5 | 7,422 | 0.07% |
|
| 2021/03/08 | 10 | 379.15 | 10 | 379.85 | 380.00 | 0 | 7,506 | 0.00% |
|
| 2021/03/05 | 12.1 | 367.00 | 10.1 | 367.17 | 371.00 | 2.1 | 7,430 | 0.03% |
|
| 2021/03/04 | 6.1 | 368.77 | 2.1 | 371.02 | 369.00 | 4 | 7,423 | 0.05% |
|
| 2021/03/03 | 3 | 368.17 | 6 | 373.67 | 380.50 | -3 | 7,351 | -0.04% |
|
| 2021/03/02 | 12.2 | 375.85 | 1 | 375.50 | 371.50 | 11.2 | 7,307 | 0.15% |
|
| 2021/02/26 | 1 | 382.04 | 2.1 | 384.05 | 380.50 | -1.1 | 7,252 | -0.01% |
|
| 2021/02/25 | 2.1 | 399.07 | 2 | 409.00 | 393.00 | 0.1 | 7,230 | 0.00% |
|
| 2021/02/24 | 2 | 403.25 | 2.2 | 401.27 | 400.50 | -0.2 | 7,278 | 0.00% |
|
| 2021/02/23 | 2.1 | 410.87 | 3 | 409.83 | 406.50 | -0.9 | 7,217 | -0.01% |
|
| 2021/02/22 | 7.2 | 412.30 | 8 | 412.56 | 413.50 | -0.8 | 7,196 | -0.01% |
|
| 2021/02/19 | 14.3 | 392.92 | 19 | 389.42 | 398.00 | -4.8 | 7,124 | -0.07% |
|
| 2021/02/18 | 4.2 | 380.31 | 1 | 381.00 | 381.00 | 3.2 | 7,100 | 0.05% |
|
| 2021/02/17 | 8.4 | 379.19 | 8 | 385.13 | 379.50 | 0.4 | 7,226 | 0.00% |
|
| 2021/02/05 | 23.4 | 377.77 | 7.2 | 378.46 | 370.50 | 16.2 | 7,066 | 0.23% |
|
| 2021/02/04 | 33.3 | 388.12 | 9 | 388.00 | 388.00 | 24.3 | 6,827 | 0.36% |
|
| 2021/02/03 | 11 | 431.95 | 1 | 435.00 | 425.50 | 10 | 6,458 | 0.15% |
|
| 2021/02/02 | 8 | 433.75 | 8 | 434.06 | 434.50 | 0 | 6,391 | 0.00% |
|
| 2021/02/01 | 6 | 415.59 | 5 | 418.60 | 420.50 | 1 | 6,381 | 0.02% |
|
| 2021/01/29 | 9 | 421.61 | 10 | 425.45 | 414.00 | -1 | 6,363 | -0.02% |
|
| 2021/01/28 | 25 | 421.68 | 2 | 421.75 | 418.00 | 23 | 6,359 | 0.36% |
|
| 2021/01/27 | 8 | 431.56 | 10 | 435.25 | 435.00 | -2 | 6,321 | -0.03% |
|
| 2021/01/26 | 31 | 439.73 | 15 | 449.38 | 435.00 | 16 | 6,263 | 0.26% |
|
| 2021/01/25 | 2.1 | 456.54 | 2.1 | 456.93 | 451.00 | -0.1 | 6,183 | 0.00% |
|
| 2021/01/22 | 10.2 | 460.17 | 11 | 461.14 | 457.50 | -0.8 | 6,156 | -0.01% |
|
| 2021/01/21 | 8 | 457.00 | 13 | 458.19 | 458.00 | -5 | 6,176 | -0.08% |
|
| 2021/01/20 | 14 | 454.23 | 19 | 453.26 | 446.00 | -5 | 6,149 | -0.08% |
|
| 2021/01/19 | 12 | 434.30 | 7 | 436.29 | 445.00 | 5 | 5,938 | 0.08% |
|
| 2021/01/18 | 2 | 422.50 | 11 | 423.45 | 424.50 | -9 | 5,865 | -0.15% |
|
| 2021/01/15 | 10 | 421.61 | 12 | 426.71 | 419.50 | -2 | 5,817 | -0.03% |
|
| 2021/01/14 | 31 | 437.19 | 14 | 438.11 | 424.00 | 17 | 5,717 | 0.30% |
|
| 2021/01/13 | 8 | 406.44 | 35 | 416.66 | 423.50 | -27 | 5,467 | -0.49% |
|
| 2021/01/12 | 9.2 | 388.01 | 1 | 391.50 | 385.00 | 8.2 | 5,281 | 0.16% |
|
| 2021/01/11 | 6 | 373.36 | 99 | 381.21 | 394.00 | -93 | 5,196 | -1.79% |
|
| 2021/01/08 | 6.1 | 351.94 | 4 | 357.75 | 363.00 | 2.1 | 4,960 | 0.04% |
|
| 2021/01/07 | 102 | 353.43 | 4 | 354.80 | 355.00 | 98 | 4,890 | 2.00% |
大買/
|
| 2021/01/06 | 8 | 376.56 | 7 | 375.93 | 371.00 | 1 | 4,831 | 0.02% |
|
| 2021/01/05 | 4 | 368.13 | 6 | 368.92 | 369.00 | -2 | 4,874 | -0.04% |
|
| 2021/01/04 | 19 | 366.05 | 17 | 364.82 | 364.50 | 2 | 5,050 | 0.04% |
|
| 2020/12/31 | 9 | 349.56 | 9 | 349.61 | 346.00 | 0 | 4,850 | 0.00% |
|
| 2020/12/30 | 1 | 343.00 | 0 | 0.00 | 344.00 | 1 | 4,814 | 0.02% |
|
| 2020/12/29 | 1 | 346.50 | 4 | 347.25 | 345.50 | -3 | 4,815 | -0.06% |
|
| 2020/12/28 | 3 | 347.00 | 1 | 348.50 | 344.50 | 2 | 4,809 | 0.04% |
|
| 2020/12/25 | 3 | 344.67 | 0 | 0.00 | 344.00 | 3 | 4,793 | 0.06% |
|
| 2020/12/24 | 0 | 347.50 | 1 | 350.50 | 347.00 | -1 | 4,805 | -0.02% |
|
| 2020/12/23 | 0 | 0.00 | 2 | 349.00 | 348.50 | -2 | 4,814 | -0.04% |
|
| 2020/12/22 | 0 | 0.00 | 3 | 344.00 | 342.50 | -3 | 4,845 | -0.06% |
|
| 2020/12/21 | 2 | 348.00 | 2 | 347.00 | 348.00 | 0 | 4,870 | 0.00% |
|
| 2020/12/18 | 0 | 0.00 | 2 | 343.25 | 343.00 | -2 | 4,866 | -0.04% |
|
| 2020/12/17 | 2 | 342.25 | 0 | 0.00 | 341.50 | 2 | 4,892 | 0.04% |
|
| 2020/12/16 | 1 | 345.00 | 7 | 345.07 | 346.00 | -6 | 4,918 | -0.12% |
|
| 2020/12/15 | 3 | 336.00 | 10 | 334.90 | 340.50 | -7 | 4,891 | -0.14% |
|
| 2020/12/14 | 15 | 348.77 | 25 | 347.60 | 337.50 | -10 | 4,897 | -0.20% |
|
| 2020/12/11 | 12 | 340.21 | 3 | 343.83 | 339.00 | 9 | 4,832 | 0.19% |
|
| 2020/12/10 | 5 | 349.00 | 1 | 349.50 | 350.00 | 4 | 4,778 | 0.08% |
|
| 2020/12/09 | 8 | 352.94 | 9.1 | 352.49 | 358.00 | -1.1 | 4,798 | -0.02% |
|
| 2020/12/08 | 5 | 342.90 | 6 | 342.51 | 345.00 | -1 | 4,774 | -0.02% |
|
| 2020/12/07 | 8 | 342.00 | 2 | 339.00 | 340.00 | 6 | 4,827 | 0.12% |
|
| 2020/12/04 | 7 | 350.00 | 2 | 348.50 | 347.50 | 5 | 4,786 | 0.10% |
|
| 2020/12/03 | 4 | 348.38 | 2 | 348.75 | 350.00 | 2 | 4,756 | 0.04% |
|
| 2020/12/02 | 16 | 347.59 | 118 | 349.09 | 347.00 | -102 | 4,735 | -2.15% |
大賣/鉅額交易
|
| 2020/12/01 | 2 | 334.00 | 1 | 335.50 | 336.50 | 1 | 4,650 | 0.02% |
|
| 2020/11/30 | 8 | 335.63 | 4 | 335.38 | 335.00 | 4 | 4,699 | 0.09% |
|
| 2020/11/27 | 1 | 331.50 | 1 | 333.00 | 333.00 | 0 | 4,671 | 0.00% |
|
| 2020/11/26 | 2 | 333.75 | 4 | 333.50 | 331.50 | -2 | 4,699 | -0.04% |
|
| 2020/11/25 | 3 | 334.00 | 1 | 339.00 | 329.00 | 2 | 4,728 | 0.04% |
|
| 2020/11/24 | 2 | 333.50 | 3 | 337.17 | 337.00 | -1 | 4,750 | -0.02% |
|
| 2020/11/23 | 25 | 336.84 | 6.3 | 342.92 | 334.50 | 18.8 | 4,819 | 0.39% |
|
| 2020/11/20 | 3 | 335.00 | 5 | 336.40 | 338.00 | -2 | 4,863 | -0.04% |
|
| 2020/11/19 | 2 | 332.50 | 3.3 | 333.92 | 336.00 | -1.3 | 4,921 | -0.03% |
|
| 2020/11/18 | 5 | 330.10 | 8 | 328.56 | 334.50 | -3 | 4,929 | -0.06% |
|
| 2020/11/17 | 12 | 332.96 | 15 | 334.97 | 327.00 | -3 | 4,936 | -0.06% |
|
| 2020/11/16 | 18 | 330.36 | 26 | 330.79 | 332.00 | -8 | 5,054 | -0.16% |
|
| 2020/11/13 | 5 | 318.40 | 1 | 314.50 | 318.50 | 4 | 4,944 | 0.08% |
|
| 2020/11/12 | 1 | 316.50 | 4 | 317.00 | 314.00 | -3 | 5,113 | -0.06% |
|
| 2020/11/11 | 33 | 316.61 | 1 | 319.50 | 318.50 | 32 | 5,115 | 0.63% |
|
| 2020/11/10 | 4 | 319.88 | 1 | 315.00 | 315.00 | 3 | 5,088 | 0.06% |
|
| 2020/11/09 | 7 | 322.07 | 7 | 321.71 | 321.00 | 0 | 5,127 | 0.00% |
|
| 2020/11/06 | 2 | 316.50 | 4 | 318.38 | 314.00 | -2 | 5,152 | -0.04% |
|
| 2020/11/05 | 6 | 313.67 | 7 | 312.50 | 316.00 | -1 | 5,164 | -0.02% |
|
| 2020/11/04 | 3 | 306.33 | 3 | 307.33 | 310.00 | 0 | 5,164 | 0.00% |
|
| 2020/11/03 | 2 | 305.00 | 2 | 306.50 | 306.00 | 0 | 5,201 | 0.00% |
|
| 2020/11/02 | 2.5 | 303.20 | 0 | 0.00 | 302.50 | 2.5 | 5,250 | 0.05% |
|
| 2020/10/30 | 1 | 308.50 | 1 | 310.50 | 311.00 | 0 | 5,242 | 0.00% |
|
| 2020/10/29 | 5 | 309.80 | 2 | 308.00 | 309.50 | 3 | 5,309 | 0.06% |
|
| 2020/10/28 | 2 | 319.25 | 20 | 317.28 | 319.50 | -18 | 5,415 | -0.33% |
|
| 2020/10/27 | 6 | 313.67 | 5 | 313.50 | 314.50 | 1 | 5,412 | 0.02% |
|
| 2020/10/26 | 7 | 311.43 | 3 | 312.67 | 310.50 | 4 | 5,480 | 0.07% |
|
| 2020/10/23 | 3 | 311.17 | 2 | 312.75 | 312.00 | 1 | 5,715 | 0.02% |
|
| 2020/10/22 | 6 | 311.25 | 1 | 312.00 | 310.00 | 5 | 5,896 | 0.08% |
|
| 2020/10/21 | 5 | 317.00 | 5 | 317.50 | 314.50 | 0 | 5,982 | 0.00% |
|
| 2020/10/20 | 3 | 315.83 | 11.3 | 316.11 | 315.50 | -8.3 | 6,028 | -0.14% |
|
| 2020/10/19 | 5 | 309.60 | 3 | 311.67 | 310.00 | 2 | 5,975 | 0.03% |
|
| 2020/10/16 | 7 | 312.71 | 4 | 315.75 | 309.00 | 3 | 5,999 | 0.05% |
|
| 2020/10/15 | 7 | 312.36 | 7 | 314.29 | 313.50 | 0 | 6,078 | 0.00% |
|
| 2020/10/14 | 8 | 318.31 | 8 | 320.56 | 314.50 | 0 | 6,227 | 0.00% |
|
| 2020/10/13 | 11 | 314.77 | 13 | 314.73 | 317.50 | -2 | 6,344 | -0.03% |
|
| 2020/10/12 | 4 | 306.50 | 9 | 305.44 | 310.00 | -5 | 6,226 | -0.08% |
|
| 2020/10/08 | 1 | 288.50 | 2 | 290.25 | 289.50 | -1 | 6,091 | -0.02% |
|
| 2020/10/07 | 2 | 288.00 | 0 | 0.00 | 285.00 | 2 | 6,154 | 0.03% |
|
| 2020/10/06 | 4 | 292.63 | 12 | 293.17 | 288.50 | -8 | 6,195 | -0.13% |
|
| 2020/10/05 | 1 | 288.00 | 1 | 288.50 | 288.50 | 0 | 6,318 | 0.00% |
|
| 2020/09/29 | 5 | 287.50 | 6 | 289.33 | 288.50 | -1 | 6,728 | -0.01% |
|
| 2020/09/28 | 1 | 280.50 | 4 | 284.25 | 284.00 | -3 | 6,934 | -0.04% |
|
| 2020/09/25 | 3 | 284.67 | 2 | 278.50 | 278.00 | 1 | 7,068 | 0.01% |
|
| 2020/09/24 | 4 | 288.75 | 1 | 291.00 | 287.00 | 3 | 7,096 | 0.04% |
|
| 2020/09/23 | 1 | 294.00 | 4 | 294.25 | 297.50 | -3 | 7,090 | -0.04% |
|
| 2020/09/22 | 2 | 295.00 | 0 | 0.00 | 292.50 | 2 | 7,152 | 0.03% |
|
| 2020/09/21 | 0 | 0.00 | 3 | 304.50 | 299.00 | -3 | 7,186 | -0.04% |
|
| 2020/09/17 | 7 | 303.64 | 4 | 302.38 | 299.50 | 3 | 7,280 | 0.04% |
|
| 2020/09/16 | 3 | 303.50 | 5 | 302.70 | 303.00 | -2 | 7,335 | -0.03% |
|
| 2020/09/15 | 3 | 299.67 | 1 | 299.00 | 298.50 | 2 | 7,428 | 0.03% |
|
| 2020/09/14 | 4 | 300.00 | 10 | 298.60 | 297.00 | -6 | 7,570 | -0.08% |
|
| 2020/09/11 | 7 | 294.43 | 3 | 292.33 | 295.00 | 4 | 7,641 | 0.05% |
|
| 2020/09/10 | 5 | 293.30 | 5 | 293.40 | 289.50 | 0 | 7,673 | 0.00% |
|
| 2020/09/09 | 2 | 285.50 | 0 | 0.00 | 287.50 | 2 | 7,761 | 0.03% |
|
| 2020/09/08 | 1 | 287.00 | 1 | 287.00 | 287.00 | 0 | 7,911 | 0.00% |
|
| 2020/09/04 | 2 | 284.25 | 7 | 286.71 | 292.00 | -5 | 8,172 | -0.06% |
|
| 2020/09/03 | 9 | 290.39 | 4 | 291.00 | 287.50 | 5 | 8,358 | 0.06% |
|
| 2020/09/02 | 1 | 290.50 | 3 | 290.67 | 291.00 | -2 | 8,352 | -0.02% |
|
| 2020/09/01 | 3 | 287.50 | 1 | 290.00 | 288.50 | 2 | 8,549 | 0.02% |
|
| 2020/08/31 | 3 | 291.17 | 2 | 294.25 | 286.00 | 1 | 8,586 | 0.01% |
|
| 2020/08/28 | 2 | 291.25 | 1 | 292.50 | 291.00 | 1 | 8,624 | 0.01% |
|
| 2020/08/27 | 5 | 294.10 | 6 | 293.42 | 296.00 | -1 | 8,689 | -0.01% |
|
| 2020/08/26 | 7 | 286.79 | 10 | 286.00 | 290.50 | -3 | 8,739 | -0.03% |
|
| 2020/08/25 | 2 | 272.75 | 1 | 275.00 | 280.00 | 1 | 8,704 | 0.01% |
|
| 2020/08/24 | 8 | 271.06 | 11 | 269.91 | 275.00 | -3 | 8,806 | -0.03% |
|
| 2020/08/21 | 12 | 264.79 | 2 | 265.00 | 266.00 | 10 | 8,783 | 0.11% |
|
| 2020/08/20 | 4 | 264.25 | 10 | 259.65 | 260.00 | -6 | 8,803 | -0.07% |
|
| 2020/08/19 | 2 | 288.50 | 5 | 288.30 | 281.50 | -3 | 8,640 | -0.03% |
|
| 2020/08/18 | 9 | 287.17 | 6 | 286.08 | 284.50 | 3 | 8,670 | 0.03% |
|
| 2020/08/17 | 1 | 304.00 | 2 | 302.00 | 300.50 | -1 | 8,682 | -0.01% |
|
| 2020/08/14 | 2 | 298.00 | 2 | 300.50 | 303.00 | 0 | 8,791 | 0.00% |
|
| 2020/08/13 | 4 | 301.38 | 7 | 299.86 | 299.50 | -3 | 8,922 | -0.03% |
|
| 2020/08/12 | 7 | 294.86 | 5 | 297.60 | 303.00 | 2 | 9,009 | 0.02% |
|
| 2020/08/11 | 2 | 295.50 | 1 | 302.00 | 294.00 | 1 | 9,200 | 0.01% |
|
| 2020/08/10 | 5 | 297.70 | 6 | 295.25 | 298.00 | -1 | 9,239 | -0.01% |
|
| 2020/08/07 | 9 | 302.89 | 5 | 302.40 | 303.50 | 4 | 9,257 | 0.04% |
|
| 2020/08/06 | 4 | 305.00 | 8 | 305.94 | 302.50 | -4 | 9,324 | -0.04% |
|
| 2020/08/05 | 1 | 304.50 | 3 | 303.83 | 304.50 | -2 | 9,388 | -0.02% |
|
| 2020/08/04 | 5 | 302.60 | 10 | 304.40 | 302.00 | -5 | 9,594 | -0.05% |
|
| 2020/08/03 | 17.1 | 305.20 | 7 | 310.29 | 299.00 | 10.1 | 9,723 | 0.10% |
|
| 2020/07/31 | 11 | 316.14 | 3 | 317.50 | 317.00 | 8 | 9,641 | 0.08% |
|
| 2020/07/30 | 2 | 320.25 | 2 | 323.25 | 322.00 | 0 | 9,631 | 0.00% |
|
| 2020/07/29 | 65 | 322.12 | 4 | 323.25 | 318.50 | 61 | 9,633 | 0.63% |
|
| 2020/07/28 | 12 | 348.50 | 11 | 342.73 | 334.00 | 1 | 9,465 | 0.01% |
|
| 2020/07/27 | 9.1 | 332.20 | 27 | 332.98 | 339.00 | -18 | 9,463 | -0.19% |
|
| 2020/07/24 | 2 | 325.75 | 5 | 322.70 | 321.00 | -3 | 9,566 | -0.03% |
|
| 2020/07/23 | 7 | 324.29 | 1 | 322.50 | 326.00 | 6 | 9,641 | 0.06% |
|
| 2020/07/22 | 2 | 326.75 | 3 | 327.50 | 327.00 | -1 | 9,728 | -0.01% |
|
| 2020/07/21 | 10 | 327.10 | 12 | 326.21 | 330.50 | -2 | 9,809 | -0.02% |
|
| 2020/07/20 | 67 | 324.42 | 6 | 325.58 | 317.50 | 61 | 9,774 | 0.62% |
|
| 2020/07/17 | 22 | 329.86 | 97 | 326.92 | 331.00 | -75 | 9,753 | -0.77% |
|
| 2020/07/16 | 8 | 316.88 | 7 | 317.36 | 315.00 | 1 | 9,581 | 0.01% |
|
| 2020/07/15 | 4.1 | 318.17 | 2 | 320.00 | 311.50 | 2.1 | 9,571 | 0.02% |
|
| 2020/07/14 | 6 | 319.67 | 12 | 318.46 | 321.50 | -6 | 9,645 | -0.06% |
|
| 2020/07/13 | 7 | 317.50 | 9 | 318.17 | 319.00 | -2 | 9,632 | -0.02% |
|
| 2020/07/10 | 13 | 314.69 | 5 | 315.70 | 311.50 | 8 | 9,654 | 0.08% |
|
| 2020/07/09 | 10 | 329.90 | 11 | 330.41 | 326.00 | -1 | 9,583 | -0.01% |
|
| 2020/07/08 | 21.1 | 318.06 | 21 | 319.69 | 326.00 | 0.1 | 9,438 | 0.00% |
|
| 2020/07/07 | 12 | 308.25 | 24 | 309.75 | 306.00 | -12 | 9,258 | -0.13% |
|
| 2020/07/06 | 13 | 301.08 | 20 | 304.18 | 306.00 | -7 | 9,098 | -0.08% |
|
| 2020/07/03 | 4 | 296.11 | 4 | 293.63 | 293.00 | 0 | 9,016 | 0.00% |
|
| 2020/07/02 | 4 | 292.75 | 0 | 0.00 | 292.00 | 4 | 9,058 | 0.04% |
|
| 2020/07/01 | 12 | 293.38 | 4 | 295.88 | 292.50 | 8 | 9,165 | 0.09% |
|
| 2020/06/30 | 3 | 298.50 | 8 | 297.88 | 299.00 | -5 | 9,209 | -0.05% |
|
| 2020/06/29 | 9 | 294.00 | 4 | 294.25 | 291.00 | 5 | 9,242 | 0.05% |
|
| 2020/06/24 | 3 | 297.67 | 3 | 302.33 | 295.00 | 0 | 9,271 | 0.00% |
|
| 2020/06/23 | 11 | 299.32 | 5 | 300.20 | 299.00 | 6 | 9,363 | 0.06% |
|
| 2020/06/22 | 12 | 304.42 | 23 | 305.59 | 305.00 | -11 | 9,378 | -0.12% |
|
| 2020/06/19 | 14 | 297.71 | 15 | 297.60 | 297.00 | -1 | 9,436 | -0.01% |
|
| 2020/06/18 | 7 | 292.29 | 9 | 293.83 | 291.50 | -2 | 9,362 | -0.02% |
|
| 2020/06/17 | 12 | 294.42 | 14 | 293.11 | 293.50 | -2 | 9,370 | -0.02% |
|
| 2020/06/16 | 23 | 294.46 | 9.1 | 294.03 | 296.50 | 13.9 | 9,445 | 0.15% |
|
| 2020/06/15 | 19 | 290.32 | 15 | 291.63 | 283.00 | 4 | 9,512 | 0.04% |
|
| 2020/06/12 | 10 | 289.30 | 11 | 289.32 | 289.00 | -1 | 9,518 | -0.01% |
|
| 2020/06/11 | 18 | 291.58 | 11 | 291.55 | 288.50 | 7 | 9,579 | 0.07% |
|
| 2020/06/10 | 25 | 290.34 | 23 | 290.09 | 294.50 | 2 | 9,617 | 0.02% |
|
| 2020/06/09 | 9 | 283.39 | 4 | 282.50 | 282.00 | 5 | 9,584 | 0.05% |
|
| 2020/06/08 | 7 | 284.07 | 3 | 284.83 | 282.00 | 4 | 9,739 | 0.04% |
|
| 2020/06/05 | 2 | 277.00 | 1 | 278.50 | 278.00 | 1 | 9,588 | 0.01% |
|
| 2020/06/04 | 4 | 277.88 | 8 | 276.25 | 278.00 | -4 | 9,615 | -0.04% |
|
| 2020/06/03 | 16 | 275.88 | 3 | 277.50 | 277.00 | 13 | 9,657 | 0.13% |
|
| 2020/06/02 | 8 | 269.31 | 10 | 270.15 | 272.50 | -2 | 9,590 | -0.02% |
|
| 2020/06/01 | 18 | 261.92 | 9 | 263.39 | 264.00 | 9 | 9,515 | 0.09% |
|
| 2020/05/29 | 3 | 252.33 | 10 | 253.65 | 257.00 | -7 | 9,450 | -0.07% |
|
| 2020/05/28 | 1 | 246.00 | 5 | 247.50 | 247.00 | -4 | 9,314 | -0.04% |
|
| 2020/05/27 | 4 | 248.38 | 4 | 248.88 | 247.00 | 0 | 9,339 | 0.00% |
|
| 2020/05/26 | 6 | 247.08 | 2 | 249.00 | 244.00 | 4 | 9,312 | 0.04% |
|
| 2020/05/25 | 1 | 238.00 | 1 | 241.00 | 250.00 | 0 | 9,277 | 0.00% |
|
| 2020/05/22 | 2 | 237.75 | 4 | 239.00 | 239.50 | -2 | 9,252 | -0.02% |
|
| 2020/05/21 | 10 | 249.65 | 10 | 250.35 | 251.00 | 0 | 9,151 | 0.00% |
|
| 2020/05/20 | 7 | 245.43 | 7 | 245.21 | 246.00 | 0 | 9,136 | 0.00% |
|
| 2020/05/19 | 4 | 248.63 | 2 | 251.75 | 252.00 | 2 | 9,144 | 0.02% |
|
| 2020/05/18 | 39 | 250.62 | 22 | 251.30 | 248.00 | 17 | 9,138 | 0.19% |
|
| 2020/05/15 | 1 | 268.00 | 2 | 270.50 | 268.50 | -1 | 9,067 | -0.01% |
|
| 2020/05/14 | 4 | 270.25 | 1 | 270.00 | 267.00 | 3 | 9,246 | 0.03% |
|
| 2020/05/13 | 7 | 271.14 | 1 | 272.50 | 272.50 | 6 | 9,401 | 0.06% |
|
| 2020/05/12 | 74 | 274.77 | 2 | 278.75 | 274.50 | 72 | 9,597 | 0.75% |
|
| 2020/05/11 | 2.1 | 280.83 | 18 | 283.86 | 282.50 | -15.9 | 9,749 | -0.16% |
|
| 2020/05/08 | 5 | 278.60 | 18 | 278.58 | 281.50 | -13 | 9,658 | -0.13% |
|
| 2020/05/07 | 6 | 269.83 | 37 | 266.78 | 272.50 | -31 | 9,485 | -0.33% |
|
| 2020/05/06 | 3 | 264.00 | 3 | 262.50 | 262.50 | 0 | 9,424 | 0.00% |
|
| 2020/05/05 | 4 | 264.50 | 6 | 265.33 | 262.50 | -2 | 9,461 | -0.02% |
|
| 2020/05/04 | 7 | 263.50 | 5 | 262.50 | 264.00 | 2 | 9,599 | 0.02% |
|
| 2020/04/30 | 27 | 267.39 | 2 | 268.75 | 269.00 | 25 | 9,591 | 0.26% |
|
| 2020/04/29 | 12 | 257.79 | 18 | 258.36 | 261.50 | -6 | 9,507 | -0.06% |
|
| 2020/04/28 | 14 | 245.61 | 9.1 | 246.37 | 247.00 | 4.9 | 9,371 | 0.05% |
|
| 2020/04/27 | 9 | 250.83 | 6 | 250.83 | 251.50 | 3 | 9,332 | 0.03% |
|
| 2020/04/24 | 34 | 251.84 | 2 | 251.50 | 251.00 | 32 | 9,223 | 0.35% |
|
| 2020/04/23 | 6 | 260.00 | 6 | 261.42 | 260.00 | 0 | 9,121 | 0.00% |
|
| 2020/04/22 | 7 | 257.64 | 6 | 259.33 | 259.00 | 1 | 9,150 | 0.01% |
|
| 2020/04/21 | 6 | 270.75 | 1 | 266.50 | 265.50 | 5 | 9,047 | 0.06% |
|
| 2020/04/20 | 7 | 270.93 | 6 | 271.33 | 274.00 | 1 | 9,040 | 0.01% |
|
| 2020/04/17 | 19 | 278.84 | 14 | 278.07 | 274.00 | 5 | 9,030 | 0.06% |
|
| 2020/04/16 | 4 | 268.00 | 4 | 267.75 | 270.00 | 0 | 8,957 | 0.00% |
|
| 2020/04/15 | 2 | 274.75 | 3 | 275.17 | 272.00 | -1 | 8,998 | -0.01% |
|
| 2020/04/14 | 7 | 270.29 | 13 | 269.73 | 273.00 | -6 | 9,145 | -0.07% |
|
| 2020/04/13 | 2 | 263.50 | 6 | 264.33 | 263.00 | -4 | 9,200 | -0.04% |
|
| 2020/04/10 | 1 | 269.00 | 0 | 0.00 | 268.50 | 1 | 9,301 | 0.01% |
|
| 2020/04/09 | 0 | 0.00 | 2 | 275.00 | 269.00 | -2 | 9,423 | -0.02% |
|
| 2020/04/08 | 4 | 277.13 | 3 | 276.50 | 275.00 | 1 | 9,461 | 0.01% |
|
| 2020/04/07 | 3 | 286.17 | 3 | 285.33 | 278.00 | 0 | 9,453 | 0.00% |
|
| 2020/04/06 | 2 | 268.75 | 74 | 269.26 | 278.00 | -72 | 9,400 | -0.77% |
|
| 2020/04/01 | 21 | 263.02 | 22 | 266.41 | 262.00 | -1 | 9,386 | -0.01% |
|
| 2020/03/31 | 5 | 263.70 | 23 | 261.76 | 263.50 | -18 | 9,358 | -0.19% |
|
| 2020/03/30 | 12 | 256.71 | 9 | 257.11 | 260.50 | 3 | 9,283 | 0.03% |
|
| 2020/03/27 | 20 | 260.90 | 26 | 262.44 | 254.50 | -6 | 9,259 | -0.06% |
|
| 2020/03/26 | 5 | 255.10 | 1 | 250.50 | 256.00 | 4 | 9,139 | 0.04% |
|
| 2020/03/25 | 22 | 258.41 | 35 | 256.47 | 256.50 | -13 | 9,217 | -0.14% |
|
| 2020/03/24 | 18.1 | 232.50 | 41 | 233.93 | 242.50 | -22.9 | 9,130 | -0.25% |
|
| 2020/03/23 | 11 | 217.27 | 10 | 218.05 | 222.50 | 1 | 9,079 | 0.01% |
|
| 2020/03/20 | 4 | 210.13 | 9 | 208.94 | 215.00 | -5 | 9,071 | -0.06% |
|
| 2020/03/19 | 33 | 207.52 | 25 | 208.34 | 195.50 | 8 | 8,953 | 0.09% |
|
| 2020/03/18 | 5 | 224.20 | 5 | 222.10 | 217.00 | 0 | 8,882 | 0.00% |
|
| 2020/03/17 | 31 | 230.77 | 19 | 233.58 | 219.00 | 12 | 8,936 | 0.13% |
|
| 2020/03/16 | 33 | 243.02 | 9 | 248.33 | 236.00 | 24 | 8,824 | 0.27% |
|
| 2020/03/13 | 33 | 215.38 | 2 | 229.75 | 249.50 | 31 | 8,770 | 0.35% |
|
| 2020/03/12 | 6 | 243.67 | 3 | 257.00 | 238.00 | 3 | 8,578 | 0.03% |
|
| 2020/03/11 | 0 | 0.00 | 6 | 269.33 | 264.00 | -6 | 8,451 | -0.07% |
|
| 2020/03/10 | 17 | 273.00 | 0 | 0.00 | 273.50 | 17 | 8,562 | 0.20% |
|
| 2020/03/09 | 5 | 278.40 | 2 | 279.75 | 274.50 | 3 | 8,710 | 0.03% |
|
| 2020/03/06 | 1 | 287.00 | 2 | 287.00 | 288.50 | -1 | 8,735 | -0.01% |
|
| 2020/03/05 | 6 | 286.25 | 9 | 287.44 | 290.00 | -3 | 8,898 | -0.03% |
|
| 2020/03/04 | 3 | 278.17 | 3 | 280.00 | 279.50 | 0 | 8,940 | 0.00% |
|
| 2020/03/03 | 3 | 279.00 | 1 | 280.00 | 277.50 | 2 | 8,979 | 0.02% |
|
| 2020/03/02 | 1 | 268.50 | 1 | 272.00 | 272.50 | 0 | 8,958 | 0.00% |
|
| 2020/02/27 | 0 | 0.00 | 3 | 281.00 | 273.50 | -3 | 8,954 | -0.03% |
|
| 2020/02/26 | 0 | 284.00 | 1 | 282.00 | 284.00 | -1 | 8,910 | -0.01% |
|
| 2020/02/25 | 23 | 286.17 | 13 | 286.00 | 286.50 | 10 | 8,915 | 0.11% |
|
| 2020/02/24 | 6 | 284.17 | 5 | 282.50 | 285.50 | 1 | 8,919 | 0.01% |
|
| 2020/02/21 | 3 | 285.33 | 2 | 283.00 | 283.00 | 1 | 8,925 | 0.01% |
|
| 2020/02/20 | 6 | 287.67 | 14 | 288.00 | 289.50 | -8 | 8,875 | -0.09% |
|
| 2020/02/19 | 6 | 281.75 | 4 | 282.13 | 280.50 | 2 | 8,745 | 0.02% |
|
| 2020/02/18 | 21 | 287.43 | 4 | 286.00 | 280.00 | 17 | 8,692 | 0.20% |
|
| 2020/02/17 | 16 | 293.47 | 10 | 293.35 | 291.00 | 6 | 8,523 | 0.07% |
|
| 2020/02/14 | 7 | 308.93 | 17 | 309.15 | 307.00 | -10 | 8,304 | -0.12% |
|
| 2020/02/13 | 16 | 320.84 | 20 | 322.53 | 315.50 | -4 | 8,115 | -0.05% |
|
| 2020/02/12 | 24 | 309.60 | 31 | 309.76 | 316.00 | -7 | 7,839 | -0.09% |
|
| 2020/02/11 | 8 | 300.50 | 7 | 296.50 | 302.00 | 1 | 7,658 | 0.01% |
|
| 2020/02/07 | 3 | 296.17 | 5 | 294.50 | 293.50 | -2 | 7,716 | -0.03% |
|
| 2020/02/06 | 3 | 295.83 | 3 | 295.50 | 295.00 | 0 | 7,813 | 0.00% |
|
| 2020/02/05 | 7.2 | 285.72 | 10 | 287.45 | 292.50 | -2.8 | 7,736 | -0.04% |
|
| 2020/02/04 | 3 | 276.00 | 2 | 275.25 | 275.00 | 1 | 7,620 | 0.01% |
|
| 2020/02/03 | 3 | 268.67 | 5 | 266.80 | 270.50 | -2 | 7,671 | -0.03% |
|
| 2020/01/31 | 6 | 279.34 | 2 | 278.50 | 282.00 | 4 | 7,660 | 0.05% |
|
| 2020/01/30 | 6 | 274.08 | 11 | 275.18 | 275.50 | -5 | 7,732 | -0.06% |
|
| 2020/01/20 | 5 | 286.20 | 2 | 286.50 | 286.00 | 3 | 7,977 | 0.04% |
|
| 2020/01/17 | 3 | 284.67 | 3 | 285.67 | 285.50 | 0 | 8,044 | 0.00% |
|
| 2020/01/16 | 10 | 281.65 | 6 | 281.58 | 284.50 | 4 | 8,130 | 0.05% |
|
| 2020/01/15 | 0 | 0.00 | 2 | 290.50 | 288.00 | -2 | 8,123 | -0.02% |
|
| 2020/01/13 | 13 | 284.54 | 1 | 285.00 | 285.00 | 12 | 8,103 | 0.15% |
|
| 2020/01/10 | 7 | 283.86 | 5 | 278.60 | 286.50 | 2 | 8,123 | 0.02% |
|
| 2020/01/09 | 6 | 280.75 | 6 | 282.08 | 284.50 | 0 | 8,179 | 0.00% |
|
| 2020/01/08 | 9 | 278.56 | 10 | 279.60 | 275.00 | -1 | 8,426 | -0.01% |
|
| 2020/01/07 | 3 | 286.50 | 2 | 286.00 | 288.00 | 1 | 8,359 | 0.01% |
|
| 2020/01/06 | 2 | 288.25 | 12 | 288.38 | 285.00 | -10 | 8,408 | -0.12% |
|
| 2020/01/03 | 4 | 298.38 | 15 | 294.93 | 295.00 | -11 | 8,387 | -0.13% |
|
| 2020/01/02 | 2 | 304.75 | 5 | 303.20 | 305.00 | -3 | 8,316 | -0.04% |
|
| 2019/12/27 | 6 | 303.75 | 9 | 302.89 | 298.50 | -3 | 8,317 | -0.04% |
|
| 2019/12/26 | 4 | 299.00 | 4 | 298.13 | 300.00 | 0 | 8,232 | 0.00% |
|
| 2019/12/25 | 3 | 292.50 | 1 | 295.50 | 295.00 | 2 | 8,188 | 0.02% |
|
| 2019/12/24 | 4 | 293.13 | 6 | 292.92 | 293.50 | -2 | 8,252 | -0.02% |
|
| 2019/12/23 | 0.1 | 289.00 | 0 | 0.00 | 288.00 | 0.1 | 8,281 | 0.00% |
|
| 2019/12/20 | 4 | 285.75 | 2 | 286.25 | 283.00 | 2 | 8,319 | 0.02% |
|
| 2019/12/19 | 6 | 294.83 | 2 | 299.50 | 291.50 | 4 | 8,349 | 0.05% |
|
| 2019/12/18 | 1 | 300.50 | 1 | 300.00 | 301.00 | 0 | 8,266 | 0.00% |
|
| 2019/12/17 | 12 | 301.71 | 7 | 300.86 | 300.50 | 5 | 8,325 | 0.06% |
|
| 2019/12/16 | 2 | 297.25 | 3 | 296.50 | 295.50 | -1 | 8,315 | -0.01% |
|
| 2019/12/13 | 12 | 296.83 | 4 | 300.88 | 296.00 | 8 | 8,740 | 0.09% |
|
| 2019/12/12 | 15 | 295.57 | 13 | 294.23 | 298.00 | 2 | 8,808 | 0.02% |
|
| 2019/12/11 | 16 | 286.50 | 5 | 287.00 | 286.00 | 11 | 8,621 | 0.13% |
|
| 2019/12/10 | 30 | 284.20 | 5 | 285.60 | 285.00 | 25 | 8,648 | 0.29% |
|
| 2019/12/09 | 1 | 294.00 | 3 | 293.33 | 294.50 | -2 | 8,555 | -0.02% |
|
| 2019/12/06 | 4 | 292.00 | 3 | 291.50 | 290.00 | 1 | 8,608 | 0.01% |
|
| 2019/12/05 | 5 | 289.80 | 5 | 290.10 | 292.00 | 0 | 8,593 | 0.00% |
|
| 2019/12/04 | 4 | 284.63 | 6 | 286.50 | 282.00 | -2 | 8,496 | -0.02% |
|
| 2019/12/03 | 9 | 293.17 | 6 | 291.83 | 291.00 | 3 | 8,496 | 0.04% |
|
| 2019/12/02 | 6 | 291.17 | 7 | 293.14 | 298.00 | -1 | 8,433 | -0.01% |
|
| 2019/11/29 | 6 | 302.17 | 4 | 299.38 | 302.50 | 2 | 8,333 | 0.02% |
|
| 2019/11/28 | 4 | 306.38 | 0 | 0.00 | 306.00 | 4 | 8,233 | 0.05% |
|
| 2019/11/27 | 3 | 313.33 | 2 | 313.75 | 315.00 | 1 | 8,196 | 0.01% |
|
| 2019/11/26 | 7 | 312.07 | 5 | 313.40 | 311.50 | 2 | 8,258 | 0.02% |
|
| 2019/11/25 | 1 | 306.50 | 1 | 308.00 | 306.50 | 0 | 8,364 | 0.00% |
|
| 2019/11/22 | 1 | 308.00 | 3 | 305.17 | 305.50 | -2 | 8,450 | -0.02% |
|
| 2019/11/21 | 3 | 307.17 | 5 | 307.50 | 314.50 | -2 | 8,476 | -0.02% |
|
| 2019/11/20 | 3 | 312.00 | 0 | 0.00 | 308.50 | 3 | 8,492 | 0.04% |
|
| 2019/11/19 | 4 | 323.38 | 4 | 317.38 | 325.00 | 0 | 8,573 | 0.00% |
|
| 2019/11/18 | 3 | 324.00 | 0 | 0.00 | 324.00 | 3 | 8,600 | 0.03% |
|
| 2019/11/15 | 8 | 323.94 | 8 | 323.13 | 321.00 | 0 | 8,751 | 0.00% |
|
| 2019/11/14 | 0 | 0.00 | 3 | 316.83 | 318.00 | -3 | 8,767 | -0.03% |
|
| 2019/11/13 | 4 | 315.13 | 9 | 314.50 | 316.00 | -5 | 8,857 | -0.06% |
|
| 2019/11/12 | 5 | 308.10 | 6 | 308.25 | 310.00 | -1 | 8,971 | -0.01% |
|
| 2019/11/11 | 6 | 307.08 | 4 | 305.63 | 305.00 | 2 | 9,139 | 0.02% |
|
| 2019/11/08 | 5 | 311.20 | 7 | 312.36 | 312.50 | -2 | 9,242 | -0.02% |
|
| 2019/11/07 | 19 | 314.29 | 8 | 308.38 | 307.00 | 11 | 9,307 | 0.12% |
|
| 2019/11/06 | 3 | 326.67 | 1 | 323.00 | 323.00 | 2 | 9,373 | 0.02% |
|
| 2019/11/05 | 11 | 333.55 | 13 | 334.31 | 335.50 | -2 | 9,407 | -0.02% |
|
| 2019/11/04 | 2 | 325.00 | 1 | 324.00 | 323.50 | 1 | 9,536 | 0.01% |
|
| 2019/11/01 | 1 | 319.00 | 37 | 315.82 | 324.50 | -36 | 9,647 | -0.37% |
|
| 2019/10/31 | 4 | 328.25 | 2 | 321.25 | 318.00 | 2 | 9,814 | 0.02% |
|
| 2019/10/30 | 2 | 330.25 | 4 | 327.88 | 333.00 | -2 | 9,822 | -0.02% |
|
| 2019/10/29 | 4 | 330.75 | 4 | 338.00 | 330.00 | 0 | 9,969 | 0.00% |
|
| 2019/10/28 | 10.1 | 335.47 | 13 | 338.42 | 343.50 | -2.9 | 10,054 | -0.03% |
|
| 2019/10/25 | 1 | 318.50 | 1 | 321.00 | 315.00 | 0 | 9,834 | 0.00% |
|
| 2019/10/24 | 8 | 317.56 | 5 | 316.20 | 320.00 | 3 | 9,891 | 0.03% |
|
| 2019/10/23 | 3 | 313.00 | 6 | 311.17 | 313.00 | -3 | 9,982 | -0.03% |
|
| 2019/10/22 | 5 | 306.90 | 8 | 306.69 | 305.50 | -3 | 10,155 | -0.03% |
|
| 2019/10/21 | 2 | 304.50 | 1 | 304.00 | 302.50 | 1 | 10,384 | 0.01% |
|
| 2019/10/18 | 2 | 311.50 | 7 | 310.35 | 307.00 | -5 | 10,715 | -0.05% |
|
| 2019/10/17 | 7 | 310.07 | 5 | 309.30 | 314.50 | 2 | 10,907 | 0.02% |
|
| 2019/10/16 | 13 | 307.08 | 23 | 307.65 | 306.00 | -10 | 10,850 | -0.09% |
|
| 2019/10/15 | 12 | 295.92 | 14 | 301.89 | 299.00 | -2 | 10,647 | -0.02% |
|
| 2019/10/14 | 26 | 297.15 | 17 | 294.21 | 294.00 | 9 | 10,584 | 0.09% |
|
| 2019/10/09 | 5 | 290.40 | 4 | 287.13 | 284.50 | 1 | 10,522 | 0.01% |
|
| 2019/10/07 | 9 | 287.44 | 8 | 287.50 | 290.50 | 1 | 10,610 | 0.01% |
|
| 2019/10/04 | 4 | 285.25 | 1 | 286.00 | 284.00 | 3 | 10,666 | 0.03% |
|
| 2019/10/03 | 34 | 285.57 | 4 | 283.88 | 287.00 | 30 | 10,718 | 0.28% |
|
| 2019/10/02 | 4 | 280.38 | 3 | 280.67 | 282.00 | 1 | 10,728 | 0.01% |
|
| 2019/10/01 | 6 | 280.00 | 7 | 280.86 | 279.00 | -1 | 10,883 | -0.01% |
|
| 2019/09/27 | 4 | 278.25 | 32 | 275.00 | 278.50 | -28 | 11,085 | -0.25% |
|
| 2019/09/26 | 6 | 286.42 | 2 | 284.75 | 284.00 | 4 | 11,160 | 0.04% |
|
| 2019/09/25 | 3 | 286.33 | 2 | 288.75 | 289.00 | 1 | 11,294 | 0.01% |
|
| 2019/09/24 | 11 | 295.18 | 5 | 297.60 | 285.00 | 6 | 11,350 | 0.05% |
|
| 2019/09/23 | 1 | 291.00 | 1 | 292.00 | 292.50 | 0 | 11,256 | 0.00% |
|
| 2019/09/20 | 12 | 291.17 | 21 | 290.50 | 291.50 | -9 | 11,284 | -0.08% |
|
| 2019/09/19 | 17 | 289.56 | 12 | 291.54 | 289.50 | 5 | 11,245 | 0.04% |
|
| 2019/09/18 | 16 | 288.06 | 21 | 287.03 | 290.50 | -5 | 11,228 | -0.04% |
|
| 2019/09/17 | 25 | 270.96 | 25 | 269.38 | 274.00 | 0 | 10,850 | 0.00% |
|
| 2019/09/12 | 4 | 266.50 | 2 | 266.75 | 265.50 | 2 | 10,913 | 0.02% |
|
| 2019/09/11 | 4 | 264.38 | 6 | 262.08 | 265.00 | -2 | 11,178 | -0.02% |
|
| 2019/09/10 | 4 | 258.00 | 4 | 258.75 | 257.50 | 0 | 11,418 | 0.00% |
|
| 2019/09/09 | 7 | 266.93 | 3 | 265.83 | 264.50 | 4 | 11,531 | 0.03% |
|
| 2019/09/06 | 16 | 270.34 | 11 | 267.50 | 266.00 | 5 | 11,785 | 0.04% |
|
| 2019/09/05 | 8 | 274.13 | 17 | 276.35 | 269.00 | -9 | 11,818 | -0.08% |
|
| 2019/09/04 | 23 | 267.04 | 14 | 266.18 | 269.50 | 9 | 11,793 | 0.08% |
|
| 2019/09/03 | 8 | 266.31 | 10 | 266.35 | 262.00 | -2 | 11,966 | -0.02% |
|
| 2019/09/02 | 12 | 261.04 | 6 | 259.25 | 262.00 | 6 | 12,073 | 0.05% |
|
| 2019/08/30 | 1 | 262.50 | 1 | 260.50 | 260.50 | 0 | 12,209 | 0.00% |
|
| 2019/08/29 | 1 | 255.00 | 1 | 257.00 | 259.00 | 0 | 12,400 | 0.00% |
|
| 2019/08/28 | 2 | 256.00 | 6 | 254.25 | 253.00 | -4 | 12,711 | -0.03% |
|
| 2019/08/27 | 2 | 262.75 | 0 | 0.00 | 259.00 | 2 | 12,796 | 0.02% |
|
| 2019/08/26 | 1 | 261.00 | 22 | 260.07 | 264.50 | -21 | 12,990 | -0.16% |
|
| 2019/08/23 | 0 | 0.00 | 1 | 266.50 | 269.00 | -1 | 13,110 | -0.01% |
|
| 2019/08/22 | 5 | 273.10 | 7 | 268.00 | 266.00 | -2 | 13,276 | -0.02% |
|
| 2019/08/21 | 8 | 270.31 | 7 | 271.14 | 274.50 | 1 | 13,266 | 0.01% |
|
| 2019/08/20 | 12 | 273.13 | 17 | 274.03 | 268.50 | -5 | 13,378 | -0.04% |
|
| 2019/08/19 | 11 | 268.23 | 11 | 269.68 | 270.00 | 0 | 13,476 | 0.00% |
|
| 2019/08/16 | 5 | 263.70 | 10 | 263.05 | 262.50 | -5 | 13,655 | -0.04% |
|
| 2019/08/15 | 6 | 259.67 | 6 | 258.58 | 259.50 | 0 | 14,022 | 0.00% |
|
| 2019/08/14 | 5 | 272.30 | 7 | 271.00 | 265.50 | -2 | 14,290 | -0.01% |
|
| 2019/08/13 | 10 | 265.85 | 11 | 263.23 | 260.50 | -1 | 14,414 | -0.01% |
|
| 2019/08/12 | 7 | 269.86 | 1 | 271.00 | 265.50 | 6 | 14,829 | 0.04% |
|
| 2019/08/08 | 14 | 269.43 | 12 | 273.17 | 274.00 | 2 | 14,978 | 0.01% |
|
| 2019/08/07 | 33 | 266.59 | 24 | 265.08 | 262.00 | 9 | 14,928 | 0.06% |
|
| 2019/08/06 | 25 | 257.88 | 16 | 253.53 | 263.50 | 9 | 14,924 | 0.06% |
|
| 2019/08/05 | 14 | 250.82 | 14 | 254.32 | 250.00 | 0 | 14,769 | 0.00% |
|
| 2019/08/02 | 7 | 255.71 | 83 | 258.11 | 251.00 | -76 | 14,735 | -0.52% |
|
| 2019/08/01 | 14 | 268.54 | 13 | 265.58 | 268.00 | 1 | 14,604 | 0.01% |
|
| 2019/07/31 | 7 | 267.21 | 4 | 267.75 | 268.00 | 3 | 14,598 | 0.02% |
|
| 2019/07/30 | 2 | 263.50 | 3 | 266.50 | 272.00 | -1 | 14,394 | -0.01% |
|
| 2019/07/29 | 29 | 271.26 | 1 | 271.00 | 266.00 | 28 | 14,304 | 0.20% |
|
| 2019/07/26 | 4 | 271.50 | 9 | 270.83 | 275.00 | -5 | 14,248 | -0.04% |
|
| 2019/07/25 | 2 | 273.00 | 4 | 272.75 | 272.50 | -2 | 14,173 | -0.01% |
|
| 2019/07/24 | 17 | 271.26 | 16 | 271.56 | 276.00 | 1 | 14,131 | 0.01% |
|
| 2019/07/23 | 10 | 264.25 | 3 | 267.30 | 262.50 | 7 | 14,172 | 0.05% |
|
| 2019/07/22 | 7 | 244.21 | 13 | 246.92 | 260.00 | -6 | 14,277 | -0.04% |
|
| 2019/07/19 | 18 | 235.47 | 32 | 235.84 | 236.50 | -14 | 13,962 | -0.10% |
|
| 2019/07/18 | 15 | 227.73 | 12 | 223.83 | 227.00 | 3 | 13,819 | 0.02% |
|
| 2019/07/17 | 5 | 226.30 | 7 | 226.43 | 227.00 | -2 | 13,893 | -0.01% |
|
| 2019/07/16 | 1 | 223.50 | 1 | 224.50 | 224.00 | 0 | 13,923 | 0.00% |
|
| 2019/07/15 | 3 | 220.83 | 2 | 222.50 | 221.50 | 1 | 14,157 | 0.01% |
|
| 2019/07/12 | 2 | 219.75 | 1 | 223.00 | 220.00 | 1 | 14,556 | 0.01% |
|
| 2019/07/11 | 5 | 226.80 | 3 | 225.17 | 223.50 | 2 | 14,620 | 0.01% |
|
| 2019/07/10 | 3 | 220.83 | 3 | 220.83 | 222.00 | 0 | 14,533 | 0.00% |
|
| 2019/07/09 | 2 | 217.25 | 5 | 219.20 | 222.00 | -3 | 14,529 | -0.02% |
|
| 2019/07/08 | 0 | 0.00 | 1 | 215.50 | 218.00 | -1 | 14,503 | -0.01% |
|
| 2019/07/05 | 1 | 217.98 | 1 | 219.50 | 216.50 | 0 | 14,567 | 0.00% |
|
| 2019/07/04 | 6 | 221.58 | 4 | 223.99 | 221.00 | 2 | 14,438 | 0.01% |
|
| 2019/07/03 | 1 | 217.00 | 1 | 219.00 | 217.00 | 0 | 14,300 | 0.00% |
|
| 2019/07/02 | 63 | 216.62 | 13 | 217.31 | 218.00 | 50 | 14,320 | 0.35% |
|
| 2019/07/01 | 0 | 0.00 | 6 | 211.50 | 213.00 | -6 | 14,185 | -0.04% |
|
| 2019/06/28 | 4 | 200.63 | 5 | 201.10 | 199.00 | -1 | 14,232 | -0.01% |
|
| 2019/06/27 | 4 | 198.50 | 4 | 201.38 | 197.00 | 0 | 14,323 | 0.00% |
|
| 2019/06/26 | 2 | 196.50 | 1 | 202.50 | 195.50 | 1 | 14,513 | 0.01% |
|
| 2019/06/25 | 3 | 198.50 | 4 | 199.38 | 198.50 | -1 | 14,654 | -0.01% |
|
| 2019/06/24 | 1 | 197.50 | 0 | 0.00 | 198.50 | 1 | 14,845 | 0.01% |
|
| 2019/06/21 | 4 | 197.88 | 2 | 200.75 | 197.00 | 2 | 14,913 | 0.01% |
|
| 2019/06/20 | 1 | 200.50 | 0 | 0.00 | 200.50 | 1 | 14,858 | 0.01% |
|
| 2019/06/19 | 4 | 197.75 | 19 | 195.66 | 200.00 | -15 | 14,992 | -0.10% |
|
| 2019/06/18 | 20 | 185.93 | 22 | 185.82 | 187.50 | -2 | 14,709 | -0.01% |
|
| 2019/06/17 | 8 | 179.50 | 14 | 180.04 | 183.50 | -6 | 14,636 | -0.04% |
|
| 2019/06/14 | 10 | 182.20 | 3 | 183.83 | 176.50 | 7 | 14,765 | 0.05% |
|
| 2019/06/13 | 67 | 185.73 | 18 | 186.44 | 188.50 | 49 | 14,969 | 0.33% |
|
| 2019/06/12 | 1 | 183.00 | 7 | 186.43 | 187.00 | -6 | 15,425 | -0.04% |
|
| 2019/06/11 | 14 | 185.21 | 18 | 185.61 | 187.00 | -4 | 15,519 | -0.03% |
|
| 2019/06/10 | 2 | 176.00 | 19 | 178.32 | 180.50 | -17 | 15,322 | -0.11% |
|
| 2019/06/06 | 16 | 171.56 | 18 | 172.67 | 169.50 | -2 | 15,190 | -0.01% |
|
| 2019/06/05 | 15 | 180.87 | 18 | 179.00 | 175.50 | -3 | 15,103 | -0.02% |
|
| 2019/06/04 | 14 | 180.21 | 17.1 | 179.67 | 178.00 | -3.1 | 15,102 | -0.02% |
|
| 2019/06/03 | 24 | 174.04 | 18 | 174.47 | 176.00 | 6 | 14,898 | 0.04% |
|
| 2019/05/31 | 26 | 168.02 | 27 | 172.87 | 174.50 | -1 | 14,748 | -0.01% |
|
| 2019/05/30 | 27 | 165.31 | 16 | 164.59 | 164.50 | 11 | 14,567 | 0.08% |
|
| 2019/05/29 | 13 | 157.88 | 15 | 157.83 | 163.50 | -2 | 14,555 | -0.01% |
|
| 2019/05/28 | 1 | 158.50 | 2 | 160.00 | 159.00 | -1 | 14,412 | -0.01% |
|
| 2019/05/27 | 6 | 160.58 | 5 | 159.70 | 157.50 | 1 | 14,533 | 0.01% |
|
| 2019/05/24 | 10 | 164.70 | 5 | 165.80 | 160.50 | 5 | 14,667 | 0.03% |
|
| 2019/05/23 | 31 | 161.18 | 39 | 161.78 | 167.00 | -8 | 14,503 | -0.06% |
|
| 2019/05/22 | 31 | 168.21 | 25 | 171.24 | 163.50 | 6 | 14,386 | 0.04% |
|
| 2019/05/21 | 24 | 160.19 | 24 | 157.44 | 160.00 | 0 | 14,157 | 0.00% |
|
| 2019/05/20 | 4 | 165.02 | 9 | 165.39 | 168.50 | -5 | 14,024 | -0.04% |
|
| 2019/05/17 | 18 | 171.19 | 9 | 171.44 | 165.00 | 9 | 13,853 | 0.06% |
|
| 2019/05/16 | 25 | 193.22 | 16 | 189.47 | 181.00 | 9 | 13,720 | 0.07% |
|
| 2019/05/15 | 30 | 196.05 | 27 | 194.39 | 200.50 | 3 | 13,730 | 0.02% |
|
| 2019/05/14 | 8 | 189.25 | 3 | 192.00 | 194.00 | 5 | 13,889 | 0.04% |
|
| 2019/05/13 | 5 | 196.90 | 3 | 199.33 | 193.00 | 2 | 14,082 | 0.01% |
|
| 2019/05/10 | 11 | 202.05 | 10 | 201.00 | 204.50 | 1 | 14,213 | 0.01% |
|
| 2019/05/09 | 40 | 199.93 | 48 | 201.21 | 200.00 | -8 | 14,204 | -0.06% |
|
| 2019/05/08 | 14 | 203.57 | 13 | 206.35 | 206.00 | 1 | 14,171 | 0.01% |
|
| 2019/05/07 | 11 | 205.05 | 12 | 205.38 | 203.50 | -1 | 14,258 | -0.01% |
|
| 2019/05/06 | 11 | 199.64 | 11 | 202.00 | 201.00 | 0 | 14,669 | 0.00% |
|
| 2019/05/03 | 11 | 212.45 | 17 | 209.76 | 213.00 | -6 | 14,718 | -0.04% |
|
| 2019/04/30 | 6 | 200.83 | 7 | 201.93 | 207.00 | -1 | 14,893 | -0.01% |
|
| 2019/04/29 | 23 | 196.83 | 20 | 196.73 | 204.00 | 3 | 15,028 | 0.02% |
|
| 2019/04/26 | 36 | 211.92 | 12 | 211.96 | 207.00 | 24 | 14,775 | 0.16% |
|
| 2019/04/25 | 1 | 222.00 | 11 | 224.82 | 229.50 | -10 | 14,433 | -0.07% |
|
| 2019/04/24 | 15 | 227.00 | 2 | 229.75 | 227.00 | 13 | 14,532 | 0.09% |
|
| 2019/04/23 | 6 | 224.33 | 4 | 223.50 | 229.50 | 2 | 14,473 | 0.01% |
|
| 2019/04/22 | 12 | 221.38 | 10 | 223.25 | 225.50 | 2 | 14,383 | 0.01% |
|
| 2019/04/19 | 18 | 222.03 | 13 | 223.77 | 220.00 | 5 | 14,337 | 0.03% |
|
| 2019/04/18 | 43 | 230.99 | 57 | 234.89 | 229.00 | -14 | 14,102 | -0.10% |
|
| 2019/04/17 | 6 | 219.00 | 18 | 218.61 | 219.00 | -12 | 13,675 | -0.09% |
|
| 2019/04/16 | 46 | 214.78 | 17 | 215.00 | 213.00 | 29 | 13,623 | 0.21% |
|
| 2019/04/15 | 2 | 210.50 | 12 | 212.46 | 213.00 | -10 | 13,594 | -0.07% |
|
| 2019/04/12 | 13 | 207.00 | 4 | 206.88 | 205.00 | 9 | 13,628 | 0.07% |
|
| 2019/04/11 | 21 | 214.60 | 22 | 217.25 | 211.00 | -1 | 13,675 | -0.01% |
|
| 2019/04/10 | 15 | 215.00 | 8 | 214.00 | 212.00 | 7 | 13,565 | 0.05% |
|
| 2019/04/09 | 13 | 216.38 | 26 | 218.81 | 211.00 | -13 | 13,622 | -0.10% |
|
| 2019/04/08 | 7 | 213.14 | 13 | 212.54 | 219.50 | -6 | 13,591 | -0.04% |
|
| 2019/04/03 | 10 | 204.60 | 9 | 206.33 | 205.00 | 1 | 13,535 | 0.01% |
|
| 2019/04/02 | 19 | 210.16 | 11 | 213.27 | 207.50 | 8 | 13,598 | 0.06% |
|
| 2019/04/01 | 26 | 213.65 | 2 | 214.00 | 211.00 | 24 | 13,493 | 0.18% |
|
| 2019/03/29 | 20 | 215.13 | 33 | 216.18 | 217.50 | -13 | 13,295 | -0.10% |
|
| 2019/03/28 | 9 | 211.00 | 20 | 209.15 | 211.50 | -11 | 13,237 | -0.08% |
|
| 2019/03/27 | 10 | 209.45 | 11 | 207.86 | 204.00 | -1 | 13,144 | -0.01% |
|
| 2019/03/26 | 4 | 196.25 | 13 | 197.00 | 205.00 | -9 | 12,973 | -0.07% |
|
| 2019/03/25 | 1 | 194.00 | 3 | 194.33 | 194.00 | -2 | 13,026 | -0.02% |
|
| 2019/03/22 | 20 | 205.45 | 13 | 208.92 | 200.50 | 7 | 13,000 | 0.05% |
|
| 2019/03/21 | 18 | 199.61 | 11 | 199.32 | 199.50 | 7 | 12,818 | 0.05% |
|
| 2019/03/20 | 9 | 199.94 | 5 | 200.20 | 199.50 | 4 | 12,832 | 0.03% |
|
| 2019/03/19 | 5 | 198.70 | 3 | 201.83 | 204.50 | 2 | 12,748 | 0.02% |
|
| 2019/03/18 | 8 | 202.06 | 9 | 202.28 | 197.50 | -1 | 12,509 | -0.01% |
|
| 2019/03/15 | 9 | 189.67 | 31 | 188.58 | 192.50 | -22 | 12,094 | -0.18% |
|
| 2019/03/14 | 5 | 171.10 | 12 | 172.50 | 175.00 | -7 | 11,692 | -0.06% |
|
| 2019/03/13 | 2 | 163.00 | 2 | 164.75 | 164.50 | 0 | 11,596 | 0.00% |
|
| 2019/03/12 | 9 | 165.11 | 5 | 165.00 | 162.00 | 4 | 11,693 | 0.03% |
|
| 2019/03/11 | 17 | 163.79 | 4 | 162.50 | 161.00 | 13 | 11,801 | 0.11% |
|
| 2019/03/08 | 16 | 157.22 | 13 | 155.42 | 162.50 | 3 | 12,010 | 0.02% |
|
| 2019/03/07 | 17 | 166.15 | 36 | 166.86 | 160.00 | -19 | 12,103 | -0.16% |
|
| 2019/03/06 | 10 | 171.25 | 0 | 0.00 | 172.00 | 10 | 12,101 | 0.08% |
|
| 2019/03/05 | 4 | 175.75 | 12 | 174.92 | 173.00 | -8 | 12,181 | -0.07% |
|
| 2019/03/04 | 12 | 179.63 | 2 | 179.25 | 180.00 | 10 | 12,413 | 0.08% |
|
| 2019/02/27 | 2 | 172.78 | 1 | 175.00 | 175.00 | 1 | 12,395 | 0.01% |
|
| 2019/02/26 | 16 | 177.88 | 10 | 180.20 | 175.00 | 6 | 12,504 | 0.05% |
|
| 2019/02/25 | 13 | 177.31 | 20 | 177.48 | 177.50 | -7 | 12,357 | -0.06% |
|
| 2019/02/22 | 2 | 167.50 | 0 | 0.00 | 168.00 | 2 | 12,141 | 0.02% |
|
| 2019/02/21 | 2 | 170.50 | 3 | 169.33 | 171.00 | -1 | 12,142 | -0.01% |
|
| 2019/02/20 | 22 | 169.39 | 13 | 170.77 | 168.00 | 9 | 12,042 | 0.07% |
|
| 2019/02/19 | 6 | 170.00 | 14 | 170.04 | 171.00 | -8 | 11,894 | -0.07% |
|
| 2019/02/18 | 8 | 163.00 | 1 | 163.00 | 163.00 | 7 | 11,787 | 0.06% |
|
| 2019/02/15 | 16 | 163.44 | 7 | 162.64 | 160.50 | 9 | 11,927 | 0.08% |
|
| 2019/02/14 | 39 | 161.51 | 53 | 165.01 | 158.00 | -14 | 11,517 | -0.12% |
|
| 2019/02/13 | 50 | 168.34 | 2 | 177.00 | 166.50 | 48 | 11,357 | 0.42% |
|
| 2019/02/12 | 9 | 170.61 | 52 | 170.97 | 174.00 | -43 | 11,184 | -0.38% |
|
| 2019/02/11 | 46 | 157.52 | 36 | 156.92 | 161.50 | 10 | 11,073 | 0.09% |
|
| 2019/01/30 | 19 | 150.39 | 50 | 150.09 | 149.50 | -31 | 11,009 | -0.28% |
|
| 2019/01/29 | 55 | 145.78 | 31 | 145.24 | 148.00 | 24 | 11,194 | 0.21% |
|
| 2019/01/28 | 61 | 151.87 | 51 | 150.87 | 150.00 | 10 | 11,379 | 0.09% |
|
| 2019/01/25 | 49 | 150.53 | 114 | 149.21 | 152.00 | -65 | 11,487 | -0.57% |
大賣/
|
| 2019/01/24 | 14 | 140.61 | 7 | 140.50 | 142.00 | 7 | 11,255 | 0.06% |
|
| 2019/01/23 | 7 | 135.72 | 3 | 135.67 | 138.50 | 4 | 11,247 | 0.04% |
|
| 2019/01/22 | 1 | 138.50 | 8 | 135.56 | 136.50 | -7 | 11,231 | -0.06% |
|
| 2019/01/21 | 5 | 128.20 | 5 | 133.21 | 135.00 | 0 | 11,220 | 0.00% |
|
| 2019/01/18 | 2 | 125.00 | 5 | 125.30 | 126.00 | -3 | 11,252 | -0.03% |
|
| 2019/01/17 | 1 | 121.00 | 0 | 0.00 | 123.50 | 1 | 11,384 | 0.01% |
|
| 2019/01/16 | 5 | 123.40 | 3 | 124.17 | 122.00 | 2 | 11,694 | 0.02% |
|
| 2019/01/15 | 4 | 125.75 | 5 | 125.40 | 126.00 | -1 | 11,801 | -0.01% |
|
| 2019/01/14 | 2 | 125.00 | 3 | 125.83 | 124.00 | -1 | 11,890 | -0.01% |
|
| 2019/01/11 | 0 | 0.00 | 1 | 123.00 | 123.00 | -1 | 12,077 | -0.01% |
|
| 2019/01/10 | 5 | 121.60 | 1 | 121.50 | 120.00 | 4 | 12,032 | 0.03% |
|
| 2019/01/09 | 0 | 0.00 | 2 | 119.50 | 120.00 | -2 | 12,092 | -0.02% |
|
| 2019/01/07 | 0 | 0.00 | 1 | 118.00 | 115.50 | -1 | 12,366 | -0.01% |
|
| 2019/01/04 | 40 | 113.04 | 38 | 112.16 | 114.00 | 2 | 12,554 | 0.02% |
|
| 2019/01/03 | 2 | 115.50 | 0 | 0.00 | 114.00 | 2 | 12,783 | 0.02% |
|
| 2019/01/02 | 2 | 119.25 | 1 | 121.50 | 121.00 | 1 | 12,917 | 0.01% |
|
| 2018/12/28 | 6 | 120.17 | 3 | 120.33 | 118.00 | 3 | 12,977 | 0.02% |
|
| 2018/12/27 | 1 | 120.50 | 2 | 119.50 | 119.00 | -1 | 13,015 | -0.01% |
|
| 2018/12/26 | 2 | 119.75 | 1 | 122.00 | 115.00 | 1 | 12,998 | 0.01% |
|
| 2018/12/25 | 2 | 120.25 | 2 | 120.75 | 121.50 | 0 | 12,931 | 0.00% |
|
| 2018/12/21 | 2 | 114.25 | 32 | 112.36 | 119.50 | -30 | 12,907 | -0.23% |
|
| 2018/12/20 | 2 | 117.50 | 0 | 0.00 | 116.50 | 2 | 12,820 | 0.02% |
|
| 2018/12/19 | 1 | 127.50 | 6 | 126.58 | 124.00 | -5 | 12,767 | -0.04% |
|
| 2018/12/18 | 5 | 126.20 | 14 | 125.71 | 126.00 | -9 | 12,794 | -0.07% |
|
| 2018/12/17 | 11 | 123.50 | 1 | 123.50 | 123.50 | 10 | 12,817 | 0.08% |
|
| 2018/12/14 | 1 | 115.50 | 0 | 0.00 | 118.00 | 1 | 12,938 | 0.01% |
|
| 2018/12/13 | 16 | 124.00 | 4 | 123.50 | 121.50 | 12 | 13,086 | 0.09% |
|
| 2018/12/12 | 0 | 0.00 | 3 | 120.50 | 122.50 | -3 | 13,197 | -0.02% |
|
| 2018/12/11 | 6 | 118.00 | 0 | 0.00 | 118.00 | 6 | 13,201 | 0.05% |
|
| 2018/12/10 | 1 | 112.00 | 1 | 113.50 | 115.00 | 0 | 13,562 | 0.00% |
|
| 2018/12/07 | 3 | 118.17 | 3 | 118.33 | 116.50 | 0 | 13,730 | 0.00% |
|
| 2018/12/06 | 7 | 114.43 | 8 | 116.94 | 114.00 | -1 | 13,749 | -0.01% |
|
| 2018/12/05 | 3 | 123.99 | 1 | 123.50 | 122.50 | 2 | 13,691 | 0.01% |
|
| 2018/12/04 | 10 | 136.10 | 15 | 135.57 | 131.00 | -5 | 13,700 | -0.04% |
|
| 2018/12/03 | 15 | 136.77 | 16 | 134.75 | 137.00 | -1 | 13,658 | -0.01% |
|
| 2018/11/30 | 25 | 124.52 | 2.2 | 126.05 | 126.50 | 22.8 | 13,512 | 0.17% |
|
| 2018/11/29 | 38 | 122.50 | 50 | 123.60 | 120.00 | -12 | 13,689 | -0.09% |
|
| 2018/11/28 | 28 | 119.14 | 28 | 120.18 | 120.50 | 0 | 13,647 | 0.00% |
|
| 2018/11/27 | 55 | 113.14 | 51 | 112.39 | 119.00 | 4 | 13,506 | 0.03% |
|
| 2018/11/26 | 12 | 106.96 | 3 | 107.33 | 109.00 | 9 | 13,183 | 0.07% |
|
| 2018/11/23 | 47 | 107.36 | 15 | 105.83 | 104.00 | 32 | 13,101 | 0.24% |
|
| 2018/11/22 | 3 | 106.00 | 30 | 105.00 | 103.00 | -27 | 12,887 | -0.21% |
|
| 2018/11/21 | 9 | 103.29 | 1 | 104.00 | 105.50 | 8 | 12,829 | 0.06% |
|
| 2018/11/20 | 10 | 103.00 | 10 | 102.60 | 102.50 | 0 | 12,779 | 0.00% |
|
| 2018/11/19 | 1 | 101.00 | 1 | 100.50 | 102.00 | 0 | 12,766 | 0.00% |
|
| 2018/11/16 | 27 | 100.74 | 1 | 99.50 | 97.00 | 26 | 12,801 | 0.20% |
|
| 2018/11/15 | 5 | 96.96 | 32 | 94.11 | 97.50 | -27 | 12,877 | -0.21% |
|
| 2018/11/14 | 13 | 99.30 | 15 | 99.59 | 95.80 | -2 | 12,790 | -0.02% |
|
| 2018/11/13 | 3 | 97.70 | 0 | 0.00 | 97.70 | 3 | 12,579 | 0.02% |
|
| 2018/11/12 | 11 | 108.95 | 10 | 109.20 | 108.50 | 1 | 12,658 | 0.01% |
|
| 2018/11/09 | 14 | 113.68 | 42 | 110.75 | 113.50 | -28 | 12,623 | -0.22% |
|
| 2018/11/08 | 42 | 115.18 | 42 | 116.02 | 113.50 | 0 | 12,628 | 0.00% |
|
| 2018/11/07 | 20 | 115.90 | 26 | 114.25 | 117.00 | -6 | 12,431 | -0.05% |
|
| 2018/11/06 | 69 | 114.19 | 43 | 115.64 | 109.50 | 26 | 12,296 | 0.21% |
|
| 2018/11/05 | 44 | 117.16 | 49 | 116.63 | 121.50 | -5 | 12,065 | -0.04% |
|
| 2018/11/02 | 42 | 108.27 | 38 | 109.15 | 110.50 | 4 | 11,790 | 0.03% |
|
| 2018/11/01 | 5 | 100.90 | 5 | 101.06 | 104.50 | 0 | 11,553 | 0.00% |
|
| 2018/10/31 | 6 | 96.03 | 14 | 95.59 | 95.00 | -8 | 11,393 | -0.07% |
|
| 2018/10/30 | 36 | 91.84 | 4 | 91.33 | 90.00 | 32 | 11,235 | 0.28% |
|
| 2018/10/29 | 23 | 92.05 | 25 | 91.09 | 91.60 | -2 | 11,178 | -0.02% |
|
| 2018/10/26 | 38 | 91.49 | 34 | 90.32 | 88.00 | 4 | 11,006 | 0.04% |
|
| 2018/10/25 | 11.2 | 94.07 | 7 | 92.69 | 95.20 | 4.2 | 10,771 | 0.04% |
|
| 2018/10/24 | 29 | 99.06 | 14 | 101.52 | 97.20 | 15 | 10,657 | 0.14% |
|
| 2018/10/23 | 20 | 111.95 | 66 | 112.09 | 108.00 | -46 | 10,437 | -0.44% |
|
| 2018/10/22 | 20 | 120.63 | 9 | 121.11 | 120.00 | 11 | 10,230 | 0.11% |
|
| 2018/10/19 | 51 | 117.10 | 53 | 115.13 | 120.50 | -2 | 10,509 | -0.02% |
|
| 2018/10/18 | 4 | 117.50 | 1 | 119.50 | 116.00 | 3 | 11,083 | 0.03% |
|
| 2018/10/17 | 19 | 119.76 | 28 | 120.00 | 118.00 | -9 | 10,978 | -0.08% |
|
| 2018/10/16 | 51 | 121.95 | 37 | 121.89 | 116.50 | 14 | 10,808 | 0.13% |
|
| 2018/10/15 | 12 | 121.58 | 22 | 121.89 | 125.00 | -10 | 10,732 | -0.09% |
|
| 2018/10/12 | 9 | 115.89 | 7 | 113.86 | 119.00 | 2 | 10,562 | 0.02% |
|
| 2018/10/11 | 16 | 103.51 | 20 | 101.97 | 109.00 | -4 | 10,393 | -0.04% |
|
| 2018/10/09 | 24 | 108.65 | 23 | 110.15 | 107.00 | 1 | 10,149 | 0.01% |
|
| 2018/10/08 | 2 | 119.98 | 7 | 117.36 | 118.50 | -5 | 10,009 | -0.05% |
|
| 2018/10/05 | 17 | 124.41 | 4 | 125.88 | 119.00 | 13 | 10,126 | 0.13% |
|
| 2018/10/04 | 4 | 132.88 | 3 | 132.67 | 132.00 | 1 | 10,030 | 0.01% |
|
| 2018/10/03 | 6 | 137.33 | 5 | 137.60 | 134.50 | 1 | 10,065 | 0.01% |
|
| 2018/10/02 | 5 | 138.60 | 6 | 139.25 | 138.00 | -1 | 10,057 | -0.01% |
|
| 2018/10/01 | 0 | 0.00 | 2 | 139.75 | 140.00 | -2 | 10,039 | -0.02% |
|
| 2018/09/28 | 8 | 134.38 | 3 | 135.17 | 134.50 | 5 | 10,031 | 0.05% |
|
| 2018/09/27 | 21 | 133.79 | 25 | 133.12 | 133.00 | -4 | 9,983 | -0.04% |
|
| 2018/09/26 | 3 | 130.67 | 2 | 132.00 | 131.00 | 1 | 9,934 | 0.01% |
|
| 2018/09/25 | 7 | 131.93 | 8 | 132.06 | 133.50 | -1 | 9,985 | -0.01% |
|
| 2018/09/21 | 0 | 0.00 | 4 | 127.50 | 131.00 | -4 | 9,863 | -0.04% |
|
| 2018/09/20 | 17 | 127.74 | 9 | 126.11 | 124.00 | 8 | 9,651 | 0.08% |
|
| 2018/09/19 | 12 | 138.96 | 7 | 141.50 | 133.50 | 5 | 9,449 | 0.05% |
|
| 2018/09/18 | 11 | 138.73 | 9 | 140.61 | 142.00 | 2 | 9,250 | 0.02% |
|
| 2018/09/17 | 8 | 139.19 | 7 | 138.57 | 143.00 | 1 | 9,089 | 0.01% |
|
| 2018/09/14 | 23 | 135.16 | 24 | 134.81 | 138.50 | -1 | 9,021 | -0.01% |
|
| 2018/09/13 | 95 | 136.70 | 16 | 137.13 | 136.00 | 79 | 8,593 | 0.92% |
|
| 2018/09/12 | 49 | 144.38 | 29 | 144.17 | 143.50 | 20 | 8,338 | 0.24% |
|
| 2018/09/11 | 6 | 155.92 | 92 | 157.58 | 159.00 | -86 | 8,200 | -1.05% |
|
| 2018/09/10 | 24 | 164.21 | 31 | 161.95 | 155.50 | -7 | 8,100 | -0.09% |
|
| 2018/09/07 | 42 | 176.68 | 26 | 174.88 | 172.50 | 16 | 7,982 | 0.20% |
|
| 2018/09/06 | 34 | 184.00 | 8 | 186.88 | 183.00 | 26 | 7,840 | 0.33% |
|
| 2018/09/05 | 25 | 184.30 | 93 | 188.27 | 187.00 | -68 | 7,694 | -0.88% |
|
| 2018/09/04 | 2 | 177.00 | 46.3 | 176.92 | 177.00 | -44.3 | 7,238 | -0.61% |
|
| 2018/09/03 | 3 | 166.83 | 2 | 164.50 | 161.00 | 1 | 7,171 | 0.01% |
|
| 2018/08/31 | 2 | 165.25 | 1 | 166.00 | 166.50 | 1 | 7,261 | 0.01% |
|
| 2018/08/30 | 3 | 165.33 | 4 | 165.38 | 166.00 | -1 | 7,253 | -0.01% |
|
| 2018/08/28 | 5 | 164.90 | 3 | 163.83 | 161.00 | 2 | 7,219 | 0.03% |
|
| 2018/08/27 | 3 | 162.33 | 14 | 162.71 | 162.50 | -11 | 7,197 | -0.15% |
|
| 2018/08/24 | 1 | 155.50 | 3 | 157.83 | 162.00 | -2 | 7,176 | -0.03% |
|
| 2018/08/23 | 9 | 159.83 | 7 | 159.86 | 160.00 | 2 | 7,222 | 0.03% |
|
| 2018/08/22 | 13 | 164.92 | 12 | 165.78 | 162.50 | 1 | 7,268 | 0.01% |
|
| 2018/08/21 | 2 | 155.75 | 23 | 154.30 | 158.50 | -21 | 7,117 | -0.30% |
|
| 2018/08/20 | 1 | 149.00 | 41 | 149.28 | 151.00 | -40 | 7,064 | -0.57% |
|
| 2018/08/17 | 2 | 149.00 | 43 | 148.48 | 146.50 | -41 | 6,996 | -0.59% |
|
| 2018/08/16 | 29 | 138.90 | 90 | 142.32 | 144.00 | -61 | 6,930 | -0.88% |
|
| 2018/08/15 | 56 | 146.89 | 52 | 147.88 | 145.50 | 4 | 6,820 | 0.06% |
|
| 2018/08/14 | 6 | 156.00 | 20 | 155.90 | 156.00 | -14 | 6,756 | -0.21% |
|
| 2018/08/13 | 1 | 161.00 | 4 | 154.25 | 153.50 | -3 | 6,797 | -0.04% |
|
| 2018/08/10 | 2 | 165.00 | 6 | 166.50 | 165.00 | -4 | 6,750 | -0.06% |
|
| 2018/08/08 | 2 | 169.00 | 21 | 173.26 | 169.00 | -19 | 6,766 | -0.28% |
|
| 2018/08/07 | 3 | 170.00 | 2 | 169.75 | 170.50 | 1 | 6,795 | 0.01% |
|
| 2018/08/06 | 1.3 | 165.00 | 2 | 164.25 | 165.00 | -0.7 | 6,891 | -0.01% |
|
| 2018/08/03 | 14 | 158.75 | 12 | 159.51 | 162.00 | 2 | 6,882 | 0.03% |
|
| 2018/08/02 | 1 | 156.00 | 3 | 155.83 | 156.00 | -2 | 6,867 | -0.03% |
|
| 2018/08/01 | 25 | 152.24 | 16 | 152.72 | 156.00 | 9 | 6,847 | 0.13% |
|
| 2018/07/31 | 3 | 147.83 | 12 | 148.00 | 148.00 | -9 | 6,786 | -0.13% |
|
| 2018/07/30 | 17 | 156.34 | 3 | 151.00 | 146.00 | 14 | 6,718 | 0.21% |
|
| 2018/07/27 | 2 | 161.50 | 1 | 160.50 | 161.00 | 1 | 6,580 | 0.02% |
|
| 2018/07/26 | 21 | 166.50 | 15 | 166.73 | 166.00 | 6 | 6,546 | 0.09% |
|
| 2018/07/25 | 43 | 169.10 | 30 | 170.38 | 165.00 | 13 | 6,133 | 0.21% |
|
| 2018/07/24 | 0 | 182.50 | 0 | 0.00 | 182.50 | 0 | 5,292 | 0.00% |
|
| 2018/07/23 | 1 | 202.50 | 0 | 0.00 | 202.50 | 1 | 5,335 | 0.02% |
|
| 2018/07/20 | 11 | 233.95 | 8 | 231.44 | 225.00 | 3 | 5,591 | 0.05% |
|
| 2018/07/19 | 0 | 0.00 | 1 | 226.00 | 229.50 | -1 | 5,767 | -0.02% |
|
| 2018/07/18 | 2 | 222.25 | 3 | 224.00 | 222.00 | -1 | 5,691 | -0.02% |
|
| 2018/07/17 | 43 | 231.31 | 1 | 228.00 | 228.50 | 42 | 5,695 | 0.74% |
|
| 2018/07/16 | 0 | 0.00 | 3 | 243.67 | 239.00 | -3 | 5,621 | -0.05% |
|
| 2018/07/13 | 11 | 236.00 | 13 | 234.42 | 241.00 | -2 | 5,534 | -0.04% |
|
| 2018/07/12 | 0 | 0.00 | 5 | 220.51 | 221.00 | -5 | 5,439 | -0.09% |
|
| 2018/07/11 | 1 | 209.50 | 3 | 205.83 | 215.00 | -2 | 5,479 | -0.04% |
|
| 2018/07/10 | 5 | 203.80 | 4 | 205.88 | 207.50 | 1 | 5,510 | 0.02% |
|
| 2018/07/09 | 23 | 198.13 | 4 | 197.50 | 196.50 | 19 | 5,570 | 0.34% |
|
| 2018/07/06 | 4 | 201.88 | 3 | 200.83 | 202.50 | 1 | 5,543 | 0.02% |
|
| 2018/07/05 | 0 | 0.00 | 5 | 204.70 | 200.50 | -5 | 5,499 | -0.09% |
|
| 2018/07/04 | 3 | 198.02 | 10 | 197.10 | 199.50 | -7 | 5,465 | -0.13% |
|
| 2018/07/03 | 11 | 198.82 | 6 | 208.50 | 194.50 | 5 | 5,445 | 0.09% |
|
| 2018/07/02 | 1 | 225.00 | 1 | 222.50 | 217.00 | 0 | 5,376 | 0.00% |
|
| 2018/06/28 | 0 | 0.00 | 1 | 216.50 | 216.00 | -1 | 5,355 | -0.02% |
|
| 2018/06/27 | 11 | 222.18 | 2 | 224.25 | 219.50 | 9 | 5,370 | 0.17% |
|
| 2018/06/26 | 0 | 0.00 | 10 | 226.00 | 228.00 | -10 | 5,397 | -0.19% |
|
| 2018/06/25 | 11 | 222.09 | 0 | 0.00 | 220.00 | 11 | 5,449 | 0.20% |
|
| 2018/06/21 | 1 | 242.00 | 1 | 239.50 | 238.50 | 0 | 5,495 | 0.00% |
|
| 2018/06/20 | 8 | 233.88 | 8 | 233.94 | 238.00 | 0 | 5,581 | 0.00% |
|
| 2018/06/19 | 2 | 241.47 | 1 | 235.50 | 236.00 | 1 | 5,585 | 0.02% |
|
| 2018/06/15 | 3 | 248.67 | 2 | 249.00 | 245.50 | 1 | 5,595 | 0.02% |
|
| 2018/06/13 | 3 | 247.17 | 4 | 244.75 | 244.50 | -1 | 5,659 | -0.02% |
|
| 2018/06/12 | 4 | 248.88 | 3 | 248.33 | 247.00 | 1 | 5,734 | 0.02% |
|
| 2018/06/11 | 13 | 243.85 | 14 | 242.64 | 242.50 | -1 | 5,828 | -0.02% |
|
| 2018/06/08 | 5 | 250.80 | 2 | 252.75 | 251.00 | 3 | 5,864 | 0.05% |
|
| 2018/06/07 | 2 | 272.00 | 4 | 272.88 | 269.50 | -2 | 6,026 | -0.03% |
|
| 2018/06/06 | 7 | 271.14 | 6 | 270.50 | 273.00 | 1 | 6,164 | 0.02% |
|
| 2018/06/05 | 6 | 261.33 | 2 | 262.75 | 264.00 | 4 | 6,168 | 0.06% |
|
| 2018/06/04 | 4 | 260.75 | 2 | 259.75 | 263.50 | 2 | 6,255 | 0.03% |
|
| 2018/06/01 | 2 | 250.00 | 12 | 250.13 | 251.50 | -10 | 6,236 | -0.16% |
|
| 2018/05/31 | 41 | 245.35 | 1 | 251.00 | 243.50 | 40 | 6,277 | 0.64% |
|
| 2018/05/30 | 25 | 253.26 | 3 | 248.00 | 248.00 | 22 | 6,181 | 0.36% |
|
| 2018/05/29 | 1.2 | 270.26 | 2 | 274.75 | 268.50 | -0.9 | 6,082 | -0.01% |
|
| 2018/05/28 | 3 | 280.00 | 3 | 279.83 | 279.00 | 0 | 6,078 | 0.00% |
|
| 2018/05/25 | 2 | 274.50 | 2 | 274.00 | 274.00 | 0 | 6,135 | 0.00% |
|
| 2018/05/24 | 4 | 275.75 | 2 | 275.50 | 273.50 | 2 | 6,193 | 0.03% |
|
| 2018/05/23 | 2 | 270.00 | 0 | 0.00 | 271.50 | 2 | 6,232 | 0.03% |
|
| 2018/05/22 | 4 | 275.13 | 4 | 277.00 | 274.00 | 0 | 6,319 | 0.00% |
|
| 2018/05/21 | 8 | 269.75 | 5 | 272.30 | 268.50 | 3 | 6,363 | 0.05% |
|
| 2018/05/18 | 2 | 259.74 | 0 | 0.00 | 257.00 | 2 | 6,358 | 0.03% |
|
| 2018/05/17 | 6 | 265.33 | 4 | 266.50 | 265.00 | 2 | 6,502 | 0.03% |
|
| 2018/05/16 | 0 | 0.00 | 2 | 273.00 | 265.00 | -2 | 6,546 | -0.03% |
|
| 2018/05/15 | 4 | 275.11 | 0 | 0.00 | 269.00 | 4 | 6,644 | 0.06% |
|
| 2018/05/14 | 6 | 274.25 | 9 | 279.01 | 286.50 | -3 | 6,681 | -0.05% |
|
| 2018/05/11 | 0 | 0.00 | 1 | 261.50 | 263.00 | -1 | 6,557 | -0.02% |
|
| 2018/05/10 | 0 | 0.00 | 1.2 | 249.24 | 257.00 | -1.2 | 6,655 | -0.02% |
|
| 2018/05/09 | 0 | 0.00 | 2 | 240.50 | 243.00 | -2 | 6,712 | -0.03% |
|
| 2018/05/08 | 0 | 240.00 | 1 | 241.00 | 240.00 | -1 | 6,785 | -0.01% |
|
| 2018/05/07 | 2 | 234.75 | 0 | 0.00 | 230.00 | 2 | 6,956 | 0.03% |
|
| 2018/05/04 | 1 | 232.50 | 2 | 242.00 | 236.50 | -1 | 7,036 | -0.01% |
|
| 2018/05/03 | 3 | 232.83 | 4 | 235.38 | 232.00 | -1 | 7,172 | -0.01% |
|
| 2018/05/02 | 2.2 | 235.93 | 0 | 0.00 | 232.00 | 2.2 | 7,288 | 0.03% |
|
| 2018/04/30 | 7 | 227.36 | 0 | 0.00 | 224.50 | 7 | 7,445 | 0.09% |
|
| 2018/04/27 | 3 | 221.00 | 2 | 222.75 | 222.50 | 1 | 7,569 | 0.01% |
|
| 2018/04/26 | 8 | 226.56 | 12 | 220.58 | 218.00 | -4 | 7,697 | -0.05% |
|
| 2018/04/25 | 18 | 230.58 | 17 | 232.56 | 231.00 | 1 | 7,572 | 0.01% |
|
| 2018/04/23 | 3 | 282.33 | 2 | 288.00 | 282.50 | 1 | 7,457 | 0.01% |
|
| 2018/04/20 | 1 | 300.50 | 0 | 0.00 | 297.50 | 1 | 7,500 | 0.01% |
|
| 2018/04/19 | 1 | 312.99 | 3 | 310.00 | 312.00 | -2 | 7,684 | -0.03% |
|
| 2018/04/18 | 19 | 298.92 | 2 | 309.50 | 306.00 | 17 | 7,953 | 0.21% |
|
| 2018/04/17 | 3 | 321.17 | 12 | 318.88 | 311.50 | -9 | 7,957 | -0.11% |
|
| 2018/04/16 | 6 | 330.83 | 5 | 329.11 | 331.00 | 1 | 8,085 | 0.01% |
|
| 2018/04/13 | 9 | 320.50 | 42.3 | 319.89 | 318.50 | -33.3 | 8,134 | -0.41% |
|
| 2018/04/12 | 4 | 312.38 | 9 | 311.50 | 309.50 | -5 | 8,079 | -0.06% |
|
| 2018/04/11 | 8 | 310.31 | 3 | 310.17 | 306.50 | 5 | 8,184 | 0.06% |
|
| 2018/04/09 | 3 | 310.33 | 2 | 312.50 | 305.50 | 1 | 8,381 | 0.01% |
|
| 2018/04/03 | 8 | 307.06 | 7 | 312.57 | 308.00 | 1 | 8,408 | 0.01% |
|
| 2018/04/02 | 2 | 313.00 | 2 | 320.50 | 310.50 | 0 | 8,435 | 0.00% |
|
| 2018/03/31 | 1 | 313.00 | 1 | 314.50 | 314.50 | 0 | 8,487 | 0.00% |
|
| 2018/03/30 | 9 | 316.94 | 11 | 320.41 | 314.00 | -2 | 8,593 | -0.02% |
|
| 2018/03/29 | 1 | 309.00 | 104 | 311.95 | 313.00 | -103 | 8,684 | -1.19% |
大賣/鉅額交易
|
| 2018/03/28 | 26 | 312.40 | 25 | 313.98 | 308.00 | 1 | 8,665 | 0.01% |
|
| 2018/03/27 | 17 | 313.00 | 21 | 313.57 | 313.00 | -4 | 8,632 | -0.05% |
|
| 2018/03/26 | 3 | 302.33 | 7 | 302.71 | 302.00 | -4 | 8,615 | -0.05% |
|
| 2018/03/23 | 11 | 297.73 | 1 | 297.00 | 295.00 | 10 | 8,722 | 0.11% |
|
| 2018/03/22 | 6 | 310.67 | 3 | 315.67 | 305.00 | 3 | 8,841 | 0.03% |
|
| 2018/03/21 | 9 | 315.22 | 9 | 318.06 | 315.00 | 0 | 8,986 | 0.00% |
|
| 2018/03/20 | 9 | 304.67 | 10 | 306.70 | 315.00 | -1 | 9,121 | -0.01% |
|
| 2018/03/19 | 7 | 315.71 | 8 | 316.88 | 311.00 | -1 | 9,411 | -0.01% |
|
| 2018/03/16 | 3 | 317.33 | 2 | 316.00 | 315.00 | 1 | 9,524 | 0.01% |
|
| 2018/03/15 | 18 | 317.75 | 34 | 317.68 | 321.50 | -16 | 9,732 | -0.16% |
|
| 2018/03/14 | 26 | 312.83 | 23 | 313.78 | 309.50 | 3 | 9,709 | 0.03% |
|
| 2018/03/13 | 49 | 313.54 | 43 | 311.53 | 315.50 | 6 | 9,762 | 0.06% |
|
| 2018/03/12 | 7 | 286.93 | 20 | 292.80 | 297.00 | -13 | 9,644 | -0.13% |
|
| 2018/03/09 | 4 | 276.75 | 0 | 0.00 | 270.00 | 4 | 9,732 | 0.04% |
|
| 2018/03/08 | 15 | 272.50 | 28 | 272.34 | 272.50 | -13 | 9,865 | -0.13% |
|
| 2018/03/07 | 14 | 263.89 | 17 | 263.56 | 265.00 | -3 | 9,809 | -0.03% |
|
| 2018/03/06 | 14 | 262.57 | 14 | 259.47 | 264.50 | 0 | 9,941 | 0.00% |
|
| 2018/03/05 | 68 | 257.08 | 5 | 261.60 | 250.50 | 63 | 10,400 | 0.61% |
|
| 2018/03/02 | 3 | 263.50 | 1 | 266.50 | 260.50 | 2 | 10,514 | 0.02% |
|
| 2018/03/01 | 3 | 267.00 | 3 | 267.50 | 270.00 | 0 | 10,555 | 0.00% |
|
| 2018/02/27 | 9 | 269.89 | 21 | 272.40 | 268.50 | -12 | 10,655 | -0.11% |
|
| 2018/02/26 | 11 | 265.59 | 11 | 267.18 | 268.00 | 0 | 10,686 | 0.00% |
|
| 2018/02/23 | 9 | 262.44 | 11 | 262.18 | 262.50 | -2 | 10,717 | -0.02% |
|
| 2018/02/22 | 29 | 254.48 | 7 | 254.86 | 256.50 | 22 | 10,835 | 0.20% |
|
| 2018/02/21 | 22 | 256.48 | 11 | 251.68 | 256.00 | 11 | 10,886 | 0.10% |
|
| 2018/02/12 | 15 | 247.40 | 16 | 247.34 | 243.00 | -1 | 10,927 | -0.01% |
|
| 2018/02/09 | 18 | 245.31 | 28 | 232.27 | 249.50 | -10 | 11,078 | -0.09% |
|
| 2018/02/08 | 19 | 238.05 | 17 | 238.91 | 238.00 | 2 | 11,004 | 0.02% |
|
| 2018/02/07 | 6 | 249.42 | 6 | 248.67 | 242.50 | 0 | 10,967 | 0.00% |
|
| 2018/02/06 | 11 | 235.82 | 4 | 237.75 | 235.00 | 7 | 10,913 | 0.06% |
|
| 2018/02/05 | 7 | 255.64 | 8 | 256.25 | 256.50 | -1 | 10,879 | -0.01% |
|
| 2018/02/02 | 7 | 263.93 | 11 | 263.77 | 263.00 | -4 | 10,909 | -0.04% |
|
| 2018/02/01 | 3 | 258.67 | 3.1 | 260.61 | 258.50 | -0.1 | 10,886 | 0.00% |
|
| 2018/01/31 | 3 | 254.33 | 9 | 254.11 | 261.00 | -6 | 10,866 | -0.06% |
|
| 2018/01/30 | 17 | 257.24 | 21 | 258.33 | 252.00 | -4 | 10,866 | -0.04% |
|
| 2018/01/29 | 9.1 | 247.77 | 10 | 244.80 | 252.00 | -0.9 | 10,798 | -0.01% |
|
| 2018/01/26 | 10 | 241.20 | 9 | 242.44 | 239.50 | 1 | 10,843 | 0.01% |
|
| 2018/01/25 | 14 | 250.43 | 10 | 249.50 | 240.00 | 4 | 10,798 | 0.04% |
|
| 2018/01/24 | 18 | 247.97 | 11 | 249.50 | 249.50 | 7 | 10,780 | 0.06% |
|
| 2018/01/23 | 8.1 | 260.11 | 2 | 265.25 | 255.00 | 6.1 | 10,753 | 0.06% |
|
| 2018/01/22 | 17 | 260.88 | 20 | 258.43 | 269.50 | -3 | 10,826 | -0.03% |
|
| 2018/01/19 | 5 | 264.50 | 0 | 0.00 | 259.50 | 5 | 10,818 | 0.05% |
|
| 2018/01/18 | 4 | 276.25 | 6 | 273.75 | 272.50 | -2 | 10,773 | -0.02% |
|
| 2018/01/17 | 12 | 270.08 | 16 | 270.00 | 269.00 | -4 | 10,754 | -0.04% |
|
| 2018/01/16 | 12 | 268.71 | 13 | 269.88 | 269.00 | -1 | 10,768 | -0.01% |
|
| 2018/01/15 | 25 | 261.32 | 32 | 260.25 | 265.00 | -7 | 10,666 | -0.07% |
|
| 2018/01/12 | 27 | 257.77 | 14 | 259.32 | 252.50 | 13 | 10,467 | 0.12% |
|
| 2018/01/11 | 15 | 269.93 | 12 | 270.25 | 269.00 | 3 | 10,245 | 0.03% |
|
| 2018/01/10 | 113 | 271.38 | 13 | 273.69 | 270.00 | 100 | 10,133 | 0.99% |
大買/
|
| 2018/01/09 | 14 | 287.96 | 8 | 286.69 | 280.00 | 6 | 10,013 | 0.06% |
|
| 2018/01/08 | 8 | 300.44 | 8 | 303.56 | 299.00 | 0 | 9,879 | 0.00% |
|
| 2018/01/05 | 11 | 310.64 | 7 | 306.57 | 303.00 | 4 | 9,898 | 0.04% |
|
| 2018/01/04 | 7 | 307.29 | 7 | 304.36 | 303.50 | 0 | 9,955 | 0.00% |
|
| 2018/01/03 | 31 | 300.40 | 39 | 297.19 | 304.00 | -8 | 9,950 | -0.08% |
|
| 2018/01/02 | 8 | 277.81 | 7 | 280.57 | 283.00 | 1 | 9,872 | 0.01% |
|