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-民權 券商分點個股進出
群益金鼎-民權 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
|
| 2024/06/25 | 7 | 157.36 | 0 | 0.00 | 158.00 | 7 | 3,273 | 0.21% |
|
| 2024/06/24 | 4 | 160.25 | 2 | 159.50 | 158.00 | 2 | 3,229 | 0.06% |
|
| 2024/06/21 | 16 | 161.16 | 4 | 163.25 | 163.50 | 12 | 3,171 | 0.38% |
|
| 2024/06/20 | 11 | 159.55 | 4 | 160.75 | 160.50 | 7 | 3,047 | 0.23% |
|
| 2024/06/19 | 4 | 157.50 | 0.9 | 160.00 | 155.50 | 3.1 | 2,951 | 0.11% |
|
| 2024/06/18 | 3.1 | 154.50 | 0 | 0.00 | 154.00 | 3.1 | 2,779 | 0.11% |
|
| 2024/06/17 | 2 | 155.50 | 0 | 0.00 | 155.00 | 2 | 2,740 | 0.07% |
|
| 2024/06/14 | 14.1 | 153.57 | 13 | 152.15 | 153.50 | 1.1 | 2,673 | 0.04% |
|
| 2024/06/13 | 6.3 | 152.37 | 4 | 151.75 | 153.00 | 2.3 | 2,494 | 0.09% |
|
| 2024/06/11 | 1.4 | 137.79 | 1 | 137.00 | 137.00 | 0.4 | 2,310 | 0.02% |
|
| 2024/06/07 | 1 | 137.50 | 0 | 0.00 | 137.50 | 1 | 2,361 | 0.04% |
|
| 2024/06/06 | 3 | 138.83 | 3 | 141.50 | 138.00 | 0 | 2,393 | 0.00% |
|
| 2024/06/05 | 1 | 139.50 | 2 | 139.50 | 139.00 | -1 | 2,404 | -0.04% |
|
| 2024/06/04 | 1 | 142.00 | 2 | 142.25 | 140.00 | -1 | 2,459 | -0.04% |
|
| 2024/06/03 | 1 | 142.00 | 0 | 0.00 | 140.50 | 1 | 2,570 | 0.04% |
|
| 2024/05/31 | 2 | 142.25 | 0 | 0.00 | 141.50 | 2 | 2,592 | 0.08% |
|
| 2024/05/28 | 1 | 144.00 | 0 | 0.00 | 143.50 | 1 | 2,703 | 0.04% |
|
| 2024/05/24 | 0 | 0.00 | 1 | 139.00 | 140.00 | -1 | 2,745 | -0.04% |
|
| 2024/05/23 | 0 | 0.00 | 2 | 141.00 | 140.50 | -2 | 2,773 | -0.07% |
|
| 2024/05/22 | 1 | 144.00 | 0 | 0.00 | 142.50 | 1 | 2,810 | 0.04% |
|
| 2024/05/20 | 0 | 0.00 | 3 | 142.50 | 142.50 | -3 | 2,896 | -0.10% |
|
| 2024/05/17 | 1 | 141.50 | 0 | 0.00 | 141.50 | 1 | 2,945 | 0.03% |
|
| 2024/05/16 | 5 | 140.50 | 2 | 141.75 | 143.00 | 3 | 3,074 | 0.10% |
|
| 2024/05/09 | 1 | 140.50 | 0 | 0.00 | 140.00 | 1 | 3,253 | 0.03% |
|
| 2024/05/03 | 0.3 | 146.50 | 0 | 0.00 | 143.50 | 0.3 | 3,349 | 0.01% |
|
| 2024/04/30 | 1 | 146.00 | 1 | 147.50 | 146.00 | 0 | 3,387 | 0.00% |
|
| 2024/04/29 | 3 | 145.50 | 3 | 146.50 | 145.00 | 0 | 3,355 | 0.00% |
|
| 2024/04/26 | 1 | 142.50 | 0 | 0.00 | 142.50 | 1 | 3,319 | 0.03% |
|
| 2024/04/24 | 0 | 0.00 | 0.1 | 143.50 | 145.00 | -0.1 | 3,330 | 0.00% |
|
| 2024/04/23 | 1 | 139.50 | 1 | 138.00 | 140.00 | 0 | 3,352 | 0.00% |
|
| 2024/04/22 | 0.3 | 139.78 | 0 | 0.00 | 137.00 | 0.3 | 3,364 | 0.01% |
|
| 2024/04/19 | 1.1 | 138.82 | 0 | 140.50 | 140.00 | 1.1 | 3,365 | 0.03% |
|
| 2024/04/16 | 1 | 146.00 | 2 | 142.50 | 143.00 | -1 | 3,304 | -0.03% |
|
| 2024/04/15 | 0.1 | 150.00 | 1 | 150.00 | 147.00 | -0.9 | 3,283 | -0.03% |
|
| 2024/04/12 | 1 | 151.50 | 0 | 0.00 | 150.50 | 1 | 3,307 | 0.03% |
|
| 2024/04/11 | 0 | 0.00 | 1 | 153.50 | 154.50 | -1 | 3,291 | -0.03% |
|
| 2024/04/10 | 0 | 0.00 | 1 | 152.50 | 153.50 | -1 | 3,328 | -0.03% |
|
| 2024/04/09 | 2 | 147.25 | 0 | 0.00 | 148.50 | 2 | 3,360 | 0.06% |
|
| 2024/03/28 | 1 | 147.00 | 0 | 0.00 | 145.50 | 1 | 3,312 | 0.03% |
|
| 2024/03/27 | 2 | 147.25 | 0 | 0.00 | 147.00 | 2 | 3,315 | 0.06% |
|
| 2024/03/26 | 0 | 151.00 | 0 | 0.00 | 149.00 | 0 | 3,324 | 0.00% |
|
| 2024/03/25 | 2 | 154.00 | 0 | 0.00 | 153.50 | 2 | 3,337 | 0.06% |
|
| 2024/03/22 | 2 | 152.00 | 0 | 0.00 | 153.50 | 2 | 3,451 | 0.06% |
|
| 2024/03/19 | 0 | 0.00 | 3 | 155.33 | 157.00 | -3 | 3,580 | -0.08% |
|
| 2024/03/14 | 1 | 145.52 | 0 | 0.00 | 145.50 | 1 | 3,504 | 0.03% |
|
| 2024/03/13 | 0 | 148.50 | 3 | 148.83 | 147.50 | -3 | 3,524 | -0.08% |
|
| 2024/03/12 | 0 | 0.00 | 5 | 151.81 | 153.00 | -5 | 3,528 | -0.14% |
|
| 2024/03/11 | 3 | 153.50 | 2 | 155.00 | 153.00 | 1 | 3,532 | 0.03% |
|
| 2024/03/08 | 3 | 155.67 | 3 | 155.33 | 153.00 | 0 | 3,645 | 0.00% |
|
| 2024/03/07 | 3 | 157.00 | 6 | 157.58 | 156.50 | -3 | 3,738 | -0.08% |
|
| 2024/03/06 | 1.5 | 153.00 | 1 | 153.00 | 152.50 | 0.5 | 3,665 | 0.01% |
|
| 2024/03/05 | 3 | 155.00 | 5 | 157.20 | 155.00 | -2 | 3,851 | -0.05% |
|
| 2024/03/01 | 2 | 155.50 | 1.5 | 155.50 | 155.50 | 0.5 | 3,952 | 0.01% |
|
| 2024/02/29 | 0 | 0.00 | 0.4 | 152.00 | 152.00 | -0.4 | 4,142 | -0.01% |
|
| 2024/02/27 | 3.3 | 153.25 | 0 | 0.00 | 152.00 | 3.3 | 4,486 | 0.07% |
|
| 2024/02/23 | 0 | 0.00 | 4 | 158.50 | 158.00 | -4 | 4,751 | -0.08% |
|
| 2024/02/22 | 0 | 0.00 | 4 | 162.75 | 162.50 | -4 | 4,741 | -0.08% |
|
| 2024/02/21 | 6 | 160.58 | 4 | 163.00 | 161.00 | 2 | 4,732 | 0.04% |
|
| 2024/02/20 | 1 | 159.52 | 2.1 | 161.55 | 161.00 | -1.1 | 4,712 | -0.02% |
|
| 2024/02/19 | 1.1 | 165.00 | 6 | 161.50 | 160.50 | -4.9 | 4,675 | -0.10% |
|
| 2024/02/16 | 0 | 0.00 | 1 | 157.50 | 157.50 | -1 | 4,620 | -0.02% |
|
| 2024/02/15 | 0 | 0.00 | 1 | 156.50 | 156.00 | -1 | 4,683 | -0.02% |
|
| 2024/02/05 | 5 | 159.10 | 8 | 160.38 | 159.50 | -3 | 4,758 | -0.06% |
|
| 2024/02/02 | 2 | 157.50 | 13.6 | 157.00 | 158.50 | -11.6 | 4,806 | -0.24% |
|
| 2024/02/01 | 3 | 153.00 | 19 | 153.00 | 152.50 | -16 | 4,827 | -0.33% |
|
| 2024/01/31 | 17 | 156.29 | 0.1 | 156.00 | 155.00 | 16.9 | 4,873 | 0.35% |
|
| 2024/01/29 | 0.5 | 157.00 | 0 | 0.00 | 155.50 | 0.5 | 5,030 | 0.01% |
|
| 2024/01/23 | 1 | 151.00 | 0 | 0.00 | 151.00 | 1 | 6,409 | 0.02% |
|
| 2024/01/22 | 1 | 151.00 | 1 | 149.50 | 151.00 | 0 | 6,477 | 0.00% |
|
| 2024/01/19 | 0 | 0.00 | 1 | 151.00 | 150.50 | -1 | 6,583 | -0.02% |
|
| 2024/01/18 | 0 | 0.00 | 1 | 145.50 | 145.50 | -1 | 6,627 | -0.02% |
|
| 2024/01/16 | 0 | 0.00 | 2 | 152.50 | 152.50 | -2 | 6,607 | -0.03% |
|
| 2024/01/09 | 1 | 152.00 | 1.1 | 149.50 | 149.00 | -0.1 | 6,851 | 0.00% |
|
| 2024/01/08 | 14.4 | 152.44 | 14.1 | 150.86 | 149.50 | 0.3 | 6,929 | 0.00% |
|
| 2024/01/05 | 1 | 147.50 | 0 | 0.00 | 148.00 | 1 | 6,927 | 0.01% |
|
| 2024/01/04 | 0.3 | 146.83 | 0.1 | 150.00 | 146.00 | 0.3 | 6,933 | 0.00% |
|
| 2024/01/03 | 4 | 148.25 | 4 | 148.25 | 148.00 | 0 | 6,875 | 0.00% |
|
| 2024/01/02 | 1 | 156.50 | 0.7 | 158.00 | 156.00 | 0.3 | 6,836 | 0.00% |
|
| 2023/12/29 | 0.1 | 160.00 | 1 | 159.00 | 159.00 | -0.9 | 6,862 | -0.01% |
|
| 2023/12/28 | 0 | 0.00 | 3 | 158.17 | 157.50 | -3 | 6,899 | -0.04% |
|
| 2023/12/26 | 0 | 0.00 | 3 | 157.33 | 158.50 | -3 | 6,974 | -0.04% |
|
| 2023/12/25 | 2 | 157.00 | 1 | 159.00 | 157.50 | 1 | 7,028 | 0.01% |
|
| 2023/12/21 | 23.3 | 151.54 | 22 | 150.59 | 152.00 | 1.3 | 7,027 | 0.02% |
|
| 2023/12/20 | 0.1 | 154.00 | 0 | 0.00 | 153.50 | 0.1 | 6,999 | 0.00% |
|
| 2023/12/19 | 5 | 156.99 | 4 | 158.25 | 153.50 | 1 | 6,969 | 0.01% |
|
| 2023/12/18 | 2.1 | 165.17 | 6 | 163.25 | 161.50 | -3.9 | 6,880 | -0.06% |
|
| 2023/12/15 | 1 | 169.00 | 0 | 0.00 | 170.00 | 1 | 6,817 | 0.01% |
|
| 2023/12/13 | 0.1 | 166.00 | 0.1 | 166.00 | 167.00 | 0 | 6,777 | 0.00% |
|
| 2023/12/11 | 2 | 166.50 | 1.6 | 167.43 | 166.00 | 0.4 | 6,823 | 0.01% |
|
| 2023/12/08 | 0 | 0.00 | 1.1 | 169.45 | 167.50 | -1.1 | 6,802 | -0.02% |
|
| 2023/12/07 | 2 | 167.50 | 1 | 166.50 | 166.00 | 1 | 6,782 | 0.01% |
|
| 2023/12/05 | 0 | 170.50 | 0.2 | 172.00 | 171.50 | -0.2 | 6,759 | 0.00% |
|
| 2023/12/04 | 0 | 170.00 | 0 | 0.00 | 169.50 | 0 | 6,704 | 0.00% |
|
| 2023/12/01 | 0 | 169.00 | 1 | 170.50 | 167.50 | -1 | 6,587 | -0.02% |
|
| 2023/11/30 | 7.3 | 170.93 | 8.9 | 169.09 | 172.00 | -1.5 | 6,610 | -0.02% |
|
| 2023/11/29 | 0 | 168.00 | 1.1 | 168.04 | 168.00 | -1.1 | 6,503 | -0.02% |
|
| 2023/11/28 | 0 | 162.00 | 1.1 | 163.00 | 163.50 | -1.1 | 6,526 | -0.02% |
|
| 2023/11/27 | 37.2 | 158.75 | 38 | 160.99 | 157.00 | -0.9 | 6,965 | -0.01% |
|
| 2023/11/24 | 14.3 | 166.38 | 10.9 | 166.92 | 167.00 | 3.4 | 6,829 | 0.05% |
|
| 2023/11/22 | 0.1 | 152.00 | 0 | 152.00 | 151.50 | 0.1 | 6,247 | 0.00% |
|
| 2023/11/21 | 0 | 0.00 | 0 | 152.00 | 153.00 | 0 | 6,253 | 0.00% |
|
| 2023/11/20 | 1 | 154.00 | 0 | 152.50 | 152.00 | 1 | 6,277 | 0.02% |
|
| 2023/11/17 | 5 | 152.50 | 6 | 152.50 | 152.50 | -1 | 6,286 | -0.02% |
|
| 2023/11/16 | 0 | 154.50 | 0 | 154.00 | 153.50 | 0 | 6,303 | 0.00% |
|
| 2023/11/13 | 0 | 0.00 | 1 | 152.00 | 152.00 | -1 | 6,369 | -0.02% |
|
| 2023/11/10 | 1 | 153.00 | 1 | 154.00 | 156.50 | 0 | 6,263 | 0.00% |
|
| 2023/11/09 | 4 | 153.75 | 3 | 154.33 | 154.50 | 1 | 6,241 | 0.02% |
|
| 2023/11/08 | 0 | 0.00 | 3 | 152.83 | 152.00 | -3 | 6,221 | -0.05% |
|
| 2023/11/07 | 9 | 153.11 | 10.6 | 154.72 | 153.00 | -1.6 | 6,276 | -0.03% |
|
| 2023/11/06 | 9.1 | 155.32 | 17.1 | 153.76 | 155.00 | -8 | 6,175 | -0.13% |
|
| 2023/11/03 | 11 | 152.14 | 12.4 | 152.71 | 150.50 | -1.4 | 6,090 | -0.02% |
|
| 2023/11/02 | 6 | 147.17 | 11 | 147.73 | 149.50 | -5 | 5,899 | -0.08% |
|
| 2023/11/01 | 14 | 147.57 | 13 | 148.04 | 147.00 | 1 | 5,764 | 0.02% |
|
| 2023/10/31 | 29.2 | 145.90 | 32.4 | 146.81 | 145.00 | -3.2 | 5,542 | -0.06% |
|
| 2023/10/30 | 0 | 0.00 | 3.2 | 140.00 | 140.00 | -3.2 | 4,808 | -0.07% |
|
| 2023/10/27 | 0 | 0.00 | 2 | 125.75 | 127.50 | -2 | 4,977 | -0.04% |
|
| 2023/10/26 | 3 | 121.50 | 0.4 | 124.00 | 121.00 | 2.6 | 4,942 | 0.05% |
|
| 2023/10/23 | 0 | 0.00 | 0.5 | 127.00 | 125.50 | -0.5 | 5,039 | -0.01% |
|
| 2023/10/20 | 0.3 | 127.83 | 0.1 | 127.50 | 126.50 | 0.3 | 5,102 | 0.00% |
|
| 2023/10/19 | 0.2 | 131.25 | 0 | 0.00 | 130.50 | 0.2 | 5,160 | 0.00% |
|
| 2023/10/18 | 1.2 | 134.92 | 0 | 0.00 | 134.00 | 1.2 | 5,171 | 0.02% |
|
| 2023/10/17 | 2 | 139.00 | 0.1 | 140.00 | 139.00 | 1.9 | 5,267 | 0.04% |
|
| 2023/10/16 | 0.1 | 138.50 | 7 | 136.14 | 138.00 | -7 | 5,362 | -0.13% |
|
| 2023/10/06 | 4 | 135.00 | 4 | 136.00 | 134.50 | 0 | 5,465 | 0.00% |
|
| 2023/10/04 | 1 | 134.00 | 0.1 | 134.00 | 134.50 | 0.9 | 5,497 | 0.02% |
|
| 2023/10/03 | 9 | 133.78 | 0 | 0.00 | 132.50 | 9 | 5,507 | 0.16% |
|
| 2023/10/02 | 5 | 134.30 | 3.1 | 133.05 | 134.50 | 1.9 | 5,573 | 0.03% |
|
| 2023/09/28 | 3.1 | 129.65 | 0 | 0.00 | 129.00 | 3.1 | 5,718 | 0.05% |
|
| 2023/09/27 | 0.3 | 131.00 | 0 | 0.00 | 130.50 | 0.3 | 5,746 | 0.01% |
|
| 2023/09/26 | 0.1 | 133.50 | 0 | 0.00 | 132.00 | 0.1 | 5,774 | 0.00% |
|
| 2023/09/21 | 6.1 | 136.73 | 3 | 138.50 | 135.00 | 3.1 | 5,844 | 0.05% |
|
| 2023/09/20 | 3 | 142.00 | 2 | 139.50 | 139.50 | 1 | 5,817 | 0.02% |
|
| 2023/09/19 | 2.1 | 140.55 | 0.2 | 142.00 | 140.00 | 2 | 5,830 | 0.03% |
|
| 2023/09/18 | 4 | 146.13 | 0 | 0.00 | 144.00 | 4 | 5,842 | 0.07% |
|
| 2023/09/15 | 4 | 146.50 | 2 | 145.00 | 145.50 | 2 | 5,838 | 0.03% |
|
| 2023/09/12 | 0.2 | 140.67 | 2 | 140.50 | 139.50 | -1.9 | 5,816 | -0.03% |
|
| 2023/09/11 | 1.1 | 141.36 | 0 | 0.00 | 137.50 | 1.1 | 5,875 | 0.02% |
|
| 2023/09/08 | 5 | 139.10 | 0 | 0.00 | 138.00 | 5 | 5,914 | 0.08% |
|
| 2023/09/07 | 5.1 | 144.09 | 6 | 144.00 | 143.00 | -0.9 | 5,929 | -0.02% |
|
| 2023/09/06 | 0 | 0.00 | 1 | 144.00 | 143.50 | -1 | 5,936 | -0.02% |
|
| 2023/09/05 | 5.4 | 142.64 | 5 | 143.10 | 143.00 | 0.4 | 5,980 | 0.01% |
|
| 2023/09/04 | 4.4 | 141.98 | 1.2 | 142.08 | 144.00 | 3.2 | 6,023 | 0.05% |
|
| 2023/09/01 | 3.3 | 140.94 | 3 | 140.83 | 140.50 | 0.3 | 6,125 | 0.00% |
|
| 2023/08/31 | 0 | 0.00 | 3 | 135.00 | 136.00 | -3 | 6,007 | -0.05% |
|
| 2023/08/30 | 4 | 135.00 | 0 | 0.00 | 134.00 | 4 | 5,511 | 0.07% |
|
| 2023/08/29 | 0 | 0.00 | 2 | 130.50 | 131.00 | -2 | 5,456 | -0.04% |
|
| 2023/08/28 | 0.2 | 130.50 | 0 | 0.00 | 129.50 | 0.2 | 5,422 | 0.00% |
|
| 2023/08/25 | 2 | 126.50 | 3.2 | 128.39 | 128.00 | -1.2 | 5,428 | -0.02% |
|
| 2023/08/24 | 6 | 129.08 | 7 | 129.50 | 129.50 | -1 | 5,412 | -0.02% |
|
| 2023/08/23 | 0 | 0.00 | 1 | 128.50 | 128.50 | -1 | 5,392 | -0.02% |
|
| 2023/08/22 | 1 | 129.01 | 0 | 0.00 | 128.50 | 1 | 5,365 | 0.02% |
|
| 2023/08/21 | 0.1 | 130.50 | 0 | 0.00 | 129.00 | 0.1 | 5,350 | 0.00% |
|
| 2023/08/18 | 0 | 0.00 | 2 | 131.75 | 132.00 | -2 | 5,331 | -0.04% |
|
| 2023/08/17 | 3 | 129.83 | 0.2 | 131.00 | 130.00 | 2.9 | 5,344 | 0.05% |
|
| 2023/08/16 | 3 | 131.50 | 0 | 0.00 | 135.50 | 3 | 5,261 | 0.06% |
|
| 2023/08/15 | 5 | 135.80 | 3 | 136.00 | 135.00 | 2 | 5,227 | 0.04% |
|
| 2023/08/14 | 1 | 139.50 | 2 | 138.75 | 138.50 | -1 | 5,183 | -0.02% |
|
| 2023/08/11 | 2.4 | 144.31 | 1 | 143.50 | 143.50 | 1.4 | 5,165 | 0.03% |
|
| 2023/08/10 | 0.3 | 150.00 | 0 | 0.00 | 150.50 | 0.3 | 5,128 | 0.00% |
|
| 2023/08/09 | 1 | 151.00 | 4 | 151.38 | 151.50 | -3 | 5,250 | -0.06% |
|
| 2023/08/08 | 0 | 0.00 | 3 | 149.00 | 151.00 | -3 | 5,248 | -0.06% |
|
| 2023/08/07 | 6 | 154.83 | 5 | 152.00 | 152.00 | 1 | 5,226 | 0.02% |
|
| 2023/08/04 | 11.3 | 152.77 | 11 | 154.77 | 154.50 | 0.3 | 5,214 | 0.01% |
|
| 2023/08/02 | 0.6 | 153.36 | 0.2 | 153.00 | 153.00 | 0.4 | 5,157 | 0.01% |
|
| 2023/08/01 | 9.4 | 152.97 | 5.3 | 151.14 | 150.00 | 4.2 | 5,078 | 0.08% |
|
| 2023/07/31 | 4 | 164.13 | 3 | 165.17 | 164.00 | 1 | 4,837 | 0.02% |
|
| 2023/07/28 | 1 | 170.00 | 4 | 167.00 | 166.50 | -3 | 4,759 | -0.06% |
|
| 2023/07/27 | 1 | 166.50 | 0 | 0.00 | 166.00 | 1 | 4,707 | 0.02% |
|
| 2023/07/26 | 4 | 164.50 | 1 | 167.50 | 162.50 | 3 | 4,712 | 0.06% |
|
| 2023/07/25 | 3 | 169.00 | 0 | 0.00 | 168.00 | 3 | 4,801 | 0.06% |
|
| 2023/07/24 | 12.1 | 173.46 | 11 | 177.82 | 172.50 | 1.1 | 4,784 | 0.02% |
|
| 2023/07/21 | 2 | 178.00 | 0.2 | 178.00 | 178.00 | 1.8 | 4,743 | 0.04% |
|
| 2023/07/20 | 3.1 | 178.97 | 4 | 178.75 | 177.50 | -0.9 | 4,731 | -0.02% |
|
| 2023/07/19 | 3.2 | 177.19 | 2 | 174.50 | 171.50 | 1.2 | 4,573 | 0.03% |
|
| 2023/07/18 | 1 | 172.50 | 2 | 174.00 | 174.50 | -1 | 4,427 | -0.02% |
|
| 2023/07/17 | 4.5 | 173.33 | 3 | 172.00 | 173.50 | 1.5 | 4,414 | 0.03% |
|
| 2023/07/14 | 2.2 | 176.77 | 4 | 177.50 | 176.50 | -1.8 | 4,411 | -0.04% |
|
| 2023/07/13 | 1.1 | 174.86 | 2 | 174.75 | 173.50 | -0.9 | 4,409 | -0.02% |
|
| 2023/07/12 | 3 | 171.33 | 1 | 170.50 | 170.50 | 2 | 4,324 | 0.05% |
|
| 2023/07/10 | 0.3 | 168.50 | 2 | 169.50 | 167.00 | -1.7 | 4,272 | -0.04% |
|
| 2023/07/07 | 5 | 168.20 | 1 | 169.00 | 167.50 | 4 | 4,255 | 0.09% |
|
| 2023/07/06 | 7.3 | 173.15 | 3 | 173.50 | 171.50 | 4.3 | 4,203 | 0.10% |
|
| 2023/07/05 | 1 | 169.50 | 1 | 172.50 | 167.00 | 0 | 4,044 | 0.00% |
|
| 2023/07/04 | 1 | 168.50 | 1 | 167.00 | 168.00 | 0 | 3,990 | 0.00% |
|
| 2023/07/03 | 0 | 0.00 | 4 | 164.00 | 164.00 | -4 | 4,004 | -0.10% |
|
| 2023/06/30 | 1 | 164.00 | 0 | 0.00 | 164.00 | 1 | 4,017 | 0.02% |
|
| 2023/06/29 | 2 | 167.50 | 0 | 0.00 | 165.00 | 2 | 4,089 | 0.05% |
|
| 2023/06/28 | 1 | 168.00 | 0 | 0.00 | 167.00 | 1 | 4,294 | 0.02% |
|
| 2023/06/21 | 5 | 172.10 | 5 | 170.20 | 170.00 | 0 | 4,663 | 0.00% |
|
| 2023/06/20 | 4.1 | 177.37 | 7.5 | 173.66 | 173.50 | -3.4 | 4,626 | -0.07% |
|
| 2023/06/19 | 0.1 | 179.00 | 0 | 0.00 | 178.00 | 0.1 | 4,615 | 0.00% |
|
| 2023/06/16 | 6 | 180.92 | 6 | 180.00 | 179.50 | 0 | 4,641 | 0.00% |
|
| 2023/06/15 | 1.4 | 183.29 | 0.1 | 184.00 | 181.50 | 1.4 | 4,649 | 0.03% |
|
| 2023/06/14 | 1.2 | 180.92 | 3 | 181.00 | 180.00 | -1.8 | 4,613 | -0.04% |
|
| 2023/06/13 | 3 | 179.00 | 3 | 178.17 | 176.00 | 0 | 4,556 | 0.00% |
|
| 2023/06/12 | 4 | 179.50 | 1 | 180.50 | 177.00 | 3 | 4,501 | 0.07% |
|
| 2023/06/09 | 1 | 175.50 | 1 | 176.00 | 175.50 | 0 | 4,419 | 0.00% |
|
| 2023/06/08 | 9 | 176.44 | 12.5 | 176.06 | 175.00 | -3.5 | 4,386 | -0.08% |
|
| 2023/06/07 | 6 | 174.83 | 5.1 | 172.77 | 177.00 | 0.9 | 4,363 | 0.02% |
|
| 2023/06/05 | 4 | 164.00 | 4 | 162.75 | 164.00 | 0 | 4,202 | 0.00% |
|
| 2023/06/02 | 2.1 | 160.05 | 0 | 0.00 | 160.00 | 2.1 | 4,214 | 0.05% |
|
| 2023/06/01 | 0 | 158.00 | 0 | 0.00 | 158.00 | 0 | 4,268 | 0.00% |
|
| 2023/05/29 | 5 | 159.10 | 5 | 157.00 | 159.00 | 0 | 4,334 | 0.00% |
|
| 2023/05/25 | 5.4 | 152.81 | 5 | 153.00 | 152.50 | 0.4 | 4,347 | 0.01% |
|
| 2023/05/23 | 2.2 | 154.64 | 1 | 155.50 | 156.50 | 1.2 | 4,415 | 0.03% |
|
| 2023/05/17 | 0 | 0.00 | 39 | 148.46 | 151.50 | -39 | 4,560 | -0.86% |
|
| 2023/05/16 | 0 | 0.00 | 1 | 148.00 | 148.00 | -1 | 4,586 | -0.02% |
|
| 2023/05/15 | 14.1 | 146.48 | 16 | 147.91 | 144.00 | -1.9 | 4,618 | -0.04% |
|
| 2023/05/12 | 0 | 0.00 | 1 | 157.50 | 159.00 | -1 | 4,752 | -0.02% |
|
| 2023/05/11 | 1 | 164.00 | 1 | 157.00 | 157.00 | 0 | 4,784 | 0.00% |
|
| 2023/05/10 | 1.1 | 164.91 | 1 | 163.00 | 163.00 | 0.1 | 4,864 | 0.00% |
|
| 2023/05/08 | 2 | 167.25 | 2 | 166.25 | 166.50 | 0 | 5,034 | 0.00% |
|
| 2023/05/05 | 0 | 0.00 | 0.2 | 165.50 | 165.00 | -0.2 | 5,110 | 0.00% |
|
| 2023/05/03 | 2 | 164.50 | 0 | 0.00 | 163.50 | 2 | 5,295 | 0.04% |
|
| 2023/05/02 | 0 | 0.00 | 1 | 166.50 | 167.50 | -1 | 5,342 | -0.02% |
|
| 2023/04/28 | 12.2 | 161.33 | 18 | 161.81 | 163.50 | -5.8 | 5,481 | -0.11% |
|
| 2023/04/27 | 0 | 0.00 | 1 | 162.00 | 160.00 | -1 | 5,404 | -0.02% |
|
| 2023/04/26 | 7 | 160.07 | 6 | 159.58 | 160.00 | 1 | 5,480 | 0.02% |
|
| 2023/04/25 | 1.1 | 164.18 | 1 | 165.00 | 165.00 | 0.1 | 5,583 | 0.00% |
|
| 2023/04/24 | 1 | 170.50 | 1 | 170.00 | 170.50 | 0 | 5,698 | 0.00% |
|
| 2023/04/21 | 1 | 170.00 | 0 | 0.00 | 169.00 | 1 | 5,933 | 0.02% |
|
| 2023/04/20 | 2 | 176.50 | 2.7 | 174.17 | 173.00 | -0.7 | 6,205 | -0.01% |
|
| 2023/04/19 | 1 | 176.50 | 0 | 0.00 | 176.00 | 1 | 6,377 | 0.02% |
|
| 2023/04/18 | 7 | 182.50 | 6 | 185.33 | 182.00 | 1 | 6,430 | 0.02% |
|
| 2023/04/17 | 0.2 | 184.50 | 1 | 185.00 | 185.50 | -0.9 | 6,424 | -0.01% |
|
| 2023/04/14 | 0.1 | 181.50 | 0 | 0.00 | 183.00 | 0.1 | 6,413 | 0.00% |
|
| 2023/04/13 | 0 | 0.00 | 1.1 | 182.96 | 182.00 | -1.1 | 6,426 | -0.02% |
|
| 2023/04/12 | 1 | 183.50 | 0 | 0.00 | 183.50 | 1 | 6,422 | 0.02% |
|
| 2023/04/11 | 1 | 185.50 | 5 | 184.40 | 184.50 | -4 | 6,426 | -0.06% |
|
| 2023/04/10 | 4 | 182.88 | 3 | 183.83 | 185.00 | 1 | 6,388 | 0.02% |
|
| 2023/04/07 | 5 | 184.40 | 3 | 182.17 | 182.00 | 2 | 6,379 | 0.03% |
|
| 2023/04/06 | 5 | 182.70 | 5 | 182.70 | 184.50 | 0 | 6,335 | 0.00% |
|
| 2023/03/31 | 6 | 181.08 | 6 | 182.00 | 182.50 | 0 | 6,287 | 0.00% |
|
| 2023/03/30 | 3 | 179.33 | 5.2 | 180.42 | 181.50 | -2.2 | 6,254 | -0.04% |
|
| 2023/03/29 | 37 | 180.00 | 34 | 183.60 | 178.50 | 3 | 6,181 | 0.05% |
|
| 2023/03/28 | 3.1 | 179.84 | 5.3 | 183.84 | 186.00 | -2.3 | 5,953 | -0.04% |
|
| 2023/03/27 | 6.3 | 180.67 | 3 | 183.83 | 181.00 | 3.3 | 5,780 | 0.06% |
|
| 2023/03/24 | 2.5 | 177.60 | 3.2 | 176.72 | 179.50 | -0.7 | 5,711 | -0.01% |
|
| 2023/03/21 | 1 | 171.50 | 1 | 171.50 | 172.00 | 0 | 5,625 | 0.00% |
|
| 2023/03/20 | 1 | 171.00 | 1 | 170.00 | 171.00 | 0 | 5,601 | 0.00% |
|
| 2023/03/17 | 2 | 166.00 | 2 | 167.25 | 168.00 | 0 | 5,550 | 0.00% |
|
| 2023/03/16 | 1.1 | 164.55 | 1 | 166.50 | 165.50 | 0.1 | 5,513 | 0.00% |
|
| 2023/03/15 | 0 | 0.00 | 2 | 166.00 | 165.50 | -2 | 5,549 | -0.04% |
|
| 2023/03/14 | 2 | 162.75 | 2 | 163.25 | 162.50 | 0 | 5,550 | 0.00% |
|
| 2023/03/13 | 0.1 | 166.00 | 0 | 0.00 | 165.00 | 0.1 | 5,584 | 0.00% |
|
| 2023/03/10 | 6 | 164.83 | 16 | 168.25 | 164.50 | -10 | 5,589 | -0.18% |
|
| 2023/03/08 | 1 | 173.00 | 3 | 175.00 | 176.50 | -2 | 5,521 | -0.04% |
|
| 2023/03/07 | 1 | 173.50 | 0 | 0.00 | 173.00 | 1 | 5,514 | 0.02% |
|
| 2023/03/06 | 1 | 175.50 | 3 | 172.00 | 175.50 | -2 | 5,485 | -0.04% |
|
| 2023/03/03 | 4 | 168.25 | 2 | 168.50 | 167.00 | 2 | 5,445 | 0.04% |
|
| 2023/03/02 | 2 | 166.75 | 2 | 166.75 | 167.00 | 0 | 5,562 | 0.00% |
|
| 2023/03/01 | 2 | 165.50 | 2 | 166.50 | 166.50 | 0 | 5,585 | 0.00% |
|
| 2023/02/23 | 3 | 173.83 | 1 | 173.50 | 174.50 | 2 | 5,504 | 0.04% |
|
| 2023/02/22 | 1 | 172.00 | 2 | 173.75 | 172.00 | -1 | 5,511 | -0.02% |
|
| 2023/02/20 | 8 | 175.75 | 9 | 177.61 | 178.00 | -1 | 5,513 | -0.02% |
|
| 2023/02/17 | 4 | 173.13 | 2 | 172.75 | 173.00 | 2 | 5,504 | 0.04% |
|
| 2023/02/16 | 10 | 172.85 | 0 | 173.00 | 171.00 | 10 | 5,525 | 0.18% |
|
| 2023/02/15 | 11.1 | 175.86 | 11 | 173.59 | 173.00 | 0.1 | 5,596 | 0.00% |
|
| 2023/02/14 | 1.7 | 171.12 | 1 | 169.50 | 170.50 | 0.7 | 5,514 | 0.01% |
|
| 2023/02/13 | 17 | 169.62 | 17 | 168.50 | 169.00 | 0 | 5,559 | 0.00% |
|
| 2023/02/10 | 13 | 164.62 | 13 | 168.23 | 171.00 | 0 | 5,535 | 0.00% |
|
| 2023/02/09 | 0 | 174.00 | 1 | 175.50 | 172.50 | -1 | 5,319 | -0.02% |
|
| 2023/02/08 | 16.1 | 174.76 | 14 | 175.25 | 175.50 | 2.1 | 5,338 | 0.04% |
|
| 2023/02/07 | 8 | 173.06 | 8 | 173.44 | 173.00 | 0 | 5,296 | 0.00% |
|
| 2023/02/06 | 4 | 179.13 | 3 | 178.67 | 176.00 | 1 | 5,253 | 0.02% |
|
| 2023/02/03 | 12 | 189.54 | 0 | 184.50 | 183.00 | 12 | 5,302 | 0.23% |
|
| 2023/02/02 | 5 | 189.40 | 3 | 190.33 | 187.50 | 2 | 5,419 | 0.04% |
|
| 2023/02/01 | 23 | 188.85 | 22 | 191.36 | 191.50 | 1 | 5,543 | 0.02% |
|
| 2023/01/31 | 3 | 190.83 | 2 | 190.00 | 192.00 | 1 | 5,462 | 0.02% |
|
| 2023/01/30 | 27 | 193.13 | 35.1 | 191.24 | 194.00 | -8.1 | 5,495 | -0.15% |
|
| 2023/01/17 | 9 | 179.78 | 8 | 175.50 | 180.00 | 1 | 5,448 | 0.02% |
|
| 2023/01/16 | 1 | 170.50 | 3 | 176.50 | 179.00 | -2 | 5,451 | -0.04% |
|
| 2023/01/13 | 36 | 173.74 | 32.1 | 177.50 | 170.50 | 3.9 | 5,386 | 0.07% |
|
| 2023/01/12 | 8.1 | 180.14 | 9.1 | 179.94 | 183.50 | -1 | 5,283 | -0.02% |
|
| 2023/01/11 | 11 | 180.64 | 12 | 177.99 | 183.00 | -1 | 5,164 | -0.02% |
|
| 2023/01/10 | 22.1 | 172.94 | 18 | 172.67 | 176.00 | 4 | 5,045 | 0.08% |
|
| 2023/01/09 | 18 | 162.31 | 11 | 163.03 | 170.50 | 7 | 4,797 | 0.15% |
|
| 2023/01/06 | 5 | 153.50 | 11 | 151.59 | 155.00 | -6 | 4,662 | -0.13% |
|
| 2023/01/05 | 2 | 148.25 | 1 | 146.00 | 146.00 | 1 | 4,635 | 0.02% |
|
| 2023/01/03 | 3 | 142.50 | 3.1 | 139.08 | 143.00 | -0.1 | 4,716 | 0.00% |
|
| 2022/12/30 | 2 | 137.75 | 3 | 140.67 | 136.50 | -1 | 4,778 | -0.02% |
|
| 2022/12/29 | 1 | 137.04 | 1 | 139.50 | 141.50 | 0 | 4,994 | 0.00% |
|
| 2022/12/28 | 3 | 140.17 | 5 | 140.60 | 140.00 | -2 | 5,058 | -0.04% |
|
| 2022/12/27 | 3.1 | 140.67 | 2 | 141.00 | 140.00 | 1.1 | 5,073 | 0.02% |
|
| 2022/12/23 | 0 | 0.00 | 7 | 136.50 | 138.00 | -7 | 5,193 | -0.13% |
|
| 2022/12/22 | 10 | 138.75 | 5 | 140.00 | 137.50 | 5 | 5,241 | 0.10% |
|
| 2022/12/20 | 2 | 144.50 | 0 | 0.00 | 137.00 | 2 | 5,293 | 0.04% |
|
| 2022/12/19 | 0 | 0.00 | 8 | 145.75 | 146.50 | -8 | 5,304 | -0.15% |
|
| 2022/12/16 | 3 | 146.50 | 0 | 0.00 | 146.00 | 3 | 5,386 | 0.06% |
|
| 2022/12/15 | 1 | 152.00 | 1 | 154.50 | 152.00 | 0 | 5,411 | 0.00% |
|
| 2022/12/14 | 0 | 0.00 | 2 | 152.25 | 154.00 | -2 | 5,419 | -0.04% |
|
| 2022/12/13 | 7 | 149.36 | 5 | 151.00 | 148.50 | 2 | 5,411 | 0.04% |
|
| 2022/12/09 | 1 | 149.50 | 0 | 0.00 | 149.50 | 1 | 5,376 | 0.02% |
|
| 2022/12/08 | 1 | 150.00 | 1 | 152.50 | 150.50 | 0 | 5,383 | 0.00% |
|
| 2022/12/07 | 3 | 155.67 | 2 | 156.25 | 151.50 | 1 | 5,378 | 0.02% |
|
| 2022/12/06 | 2 | 159.75 | 0 | 0.00 | 157.50 | 2 | 5,334 | 0.04% |
|
| 2022/12/05 | 2 | 166.00 | 0 | 0.00 | 163.00 | 2 | 5,329 | 0.04% |
|
| 2022/12/02 | 1 | 166.50 | 6 | 164.83 | 164.50 | -5 | 5,278 | -0.09% |
|
| 2022/12/01 | 3 | 162.50 | 5 | 160.40 | 162.50 | -2 | 5,249 | -0.04% |
|
| 2022/11/30 | 1.2 | 156.67 | 1.4 | 156.00 | 156.00 | -0.2 | 5,218 | 0.00% |
|
| 2022/11/29 | 2 | 155.25 | 1 | 154.50 | 155.00 | 1 | 5,224 | 0.02% |
|
| 2022/11/28 | 3 | 159.33 | 2 | 160.00 | 159.50 | 1 | 5,255 | 0.02% |
|
| 2022/11/24 | 9 | 161.94 | 9 | 160.94 | 162.50 | 0 | 5,463 | 0.00% |
|
| 2022/11/23 | 2 | 157.50 | 3 | 154.83 | 157.00 | -1 | 5,314 | -0.02% |
|
| 2022/11/22 | 5 | 151.90 | 5 | 150.10 | 153.50 | 0 | 5,319 | 0.00% |
|
| 2022/11/21 | 1 | 152.98 | 0 | 153.00 | 152.50 | 1 | 5,329 | 0.02% |
|
| 2022/11/18 | 0 | 0.00 | 1 | 158.48 | 156.00 | -1 | 5,325 | -0.02% |
|
| 2022/11/17 | 5.1 | 155.12 | 4 | 155.38 | 158.00 | 1.1 | 5,309 | 0.02% |
|
| 2022/11/16 | 11.4 | 155.83 | 10.1 | 151.43 | 156.00 | 1.3 | 5,273 | 0.02% |
|
| 2022/11/15 | 0.1 | 152.00 | 0 | 0.00 | 154.50 | 0.1 | 5,199 | 0.00% |
|
| 2022/11/14 | 1.1 | 150.66 | 0 | 0.00 | 152.00 | 1.1 | 5,180 | 0.02% |
|
| 2022/11/11 | 2 | 150.00 | 4 | 148.88 | 146.50 | -2 | 5,134 | -0.04% |
|
| 2022/11/09 | 1 | 140.00 | 1 | 141.00 | 141.00 | 0 | 4,990 | 0.00% |
|
| 2022/11/08 | 3 | 133.17 | 3 | 133.00 | 134.00 | 0 | 4,925 | 0.00% |
|
| 2022/11/04 | 1 | 129.50 | 2 | 126.25 | 128.50 | -1 | 4,849 | -0.02% |
|
| 2022/11/03 | 11 | 127.41 | 11 | 126.18 | 129.50 | 0 | 4,785 | 0.00% |
|
| 2022/11/02 | 1 | 126.50 | 1 | 123.00 | 126.50 | 0 | 4,750 | 0.00% |
|
| 2022/11/01 | 1 | 123.00 | 2 | 125.50 | 124.00 | -1 | 4,722 | -0.02% |
|
| 2022/10/31 | 3 | 118.50 | 3 | 116.50 | 122.00 | 0 | 4,630 | 0.00% |
|
| 2022/10/28 | 4 | 108.13 | 4 | 111.50 | 114.00 | 0 | 4,484 | 0.00% |
|
| 2022/10/27 | 2 | 117.00 | 1 | 115.00 | 117.00 | 1 | 4,318 | 0.02% |
|
| 2022/10/26 | 6 | 113.75 | 10 | 114.55 | 115.00 | -4 | 4,321 | -0.09% |
|
| 2022/10/25 | 10 | 118.25 | 8 | 120.81 | 115.00 | 2 | 4,258 | 0.05% |
|
| 2022/10/24 | 2 | 127.50 | 2 | 124.75 | 125.00 | 0 | 4,231 | 0.00% |
|
| 2022/10/21 | 5 | 122.80 | 4 | 123.00 | 121.50 | 1 | 4,304 | 0.02% |
|
| 2022/10/20 | 3 | 123.17 | 3 | 125.17 | 123.00 | 0 | 4,460 | 0.00% |
|
| 2022/10/19 | 2 | 127.25 | 8 | 127.88 | 127.00 | -6 | 4,490 | -0.13% |
|
| 2022/10/18 | 9 | 127.89 | 8 | 129.69 | 128.00 | 1 | 4,502 | 0.02% |
|
| 2022/10/17 | 10 | 129.60 | 6 | 126.83 | 131.50 | 4 | 4,413 | 0.09% |
|
| 2022/10/14 | 3 | 129.00 | 3 | 128.00 | 128.50 | 0 | 4,445 | 0.00% |
|
| 2022/10/13 | 2 | 122.50 | 2 | 123.25 | 123.00 | 0 | 4,393 | 0.00% |
|
| 2022/10/12 | 2 | 121.50 | 4 | 121.75 | 122.00 | -2 | 4,339 | -0.05% |
|
| 2022/10/11 | 2 | 121.25 | 1 | 123.50 | 119.00 | 1 | 4,282 | 0.02% |
|
| 2022/10/07 | 4 | 127.50 | 4 | 129.50 | 127.00 | 0 | 4,233 | 0.00% |
|
| 2022/10/06 | 3.1 | 131.17 | 3 | 131.83 | 131.50 | 0.1 | 4,182 | 0.00% |
|
| 2022/10/05 | 4 | 133.63 | 1 | 138.55 | 140.00 | 3 | 3,972 | 0.07% |
|
| 2022/10/03 | 2 | 123.00 | 1 | 125.00 | 123.50 | 1 | 3,958 | 0.03% |
|
| 2022/09/30 | 1 | 123.50 | 3 | 117.50 | 123.50 | -2 | 3,964 | -0.05% |
|
| 2022/09/29 | 1 | 131.00 | 1 | 129.00 | 123.00 | 0 | 3,916 | 0.00% |
|
| 2022/09/28 | 1.1 | 129.95 | 0 | 0.00 | 126.00 | 1.1 | 3,929 | 0.03% |
|
| 2022/09/27 | 0 | 135.00 | 0 | 0.00 | 136.00 | 0 | 3,895 | 0.00% |
|
| 2022/09/26 | 2.1 | 137.57 | 0 | 0.00 | 135.50 | 2.1 | 3,919 | 0.05% |
|
| 2022/09/23 | 3.1 | 141.58 | 3.1 | 142.38 | 144.00 | 0 | 3,936 | 0.00% |
|
| 2022/09/22 | 18 | 145.89 | 18.1 | 147.55 | 146.00 | -0.1 | 3,865 | 0.00% |
|
| 2022/09/21 | 2 | 154.50 | 0 | 154.00 | 155.00 | 2 | 3,778 | 0.05% |
|
| 2022/09/19 | 0 | 0.00 | 2.1 | 158.54 | 158.50 | -2.1 | 3,792 | -0.05% |
|
| 2022/09/16 | 0 | 162.00 | 0 | 0.00 | 159.50 | 0 | 3,808 | 0.00% |
|
| 2022/09/15 | 0 | 165.00 | 0 | 164.00 | 163.50 | 0 | 3,800 | 0.00% |
|
| 2022/09/13 | 0 | 166.00 | 0 | 0.00 | 165.50 | 0 | 3,825 | 0.00% |
|
| 2022/09/12 | 0 | 167.50 | 1 | 166.00 | 166.00 | -1 | 3,850 | -0.03% |
|
| 2022/09/08 | 0 | 0.00 | 0.1 | 163.22 | 163.00 | -0.1 | 3,871 | 0.00% |
|
| 2022/09/07 | 2 | 156.02 | 2.1 | 158.40 | 159.00 | -0.1 | 3,887 | 0.00% |
|
| 2022/09/06 | 2 | 162.51 | 2.5 | 161.50 | 160.50 | -0.5 | 3,885 | -0.01% |
|
| 2022/09/05 | 1 | 160.56 | 0 | 161.00 | 161.00 | 1 | 3,918 | 0.03% |
|
| 2022/09/02 | 1 | 167.98 | 3.1 | 164.65 | 165.00 | -2.1 | 3,940 | -0.05% |
|
| 2022/09/01 | 19.3 | 171.92 | 20.3 | 169.99 | 167.00 | -1 | 3,896 | -0.03% |
|
| 2022/08/31 | 2 | 176.25 | 0 | 0.00 | 178.50 | 2 | 3,774 | 0.05% |
|
| 2022/08/30 | 2 | 162.50 | 1 | 163.50 | 162.50 | 1 | 3,705 | 0.03% |
|
| 2022/08/29 | 1 | 161.50 | 0 | 0.00 | 160.50 | 1 | 3,759 | 0.03% |
|
| 2022/08/26 | 7 | 172.29 | 2 | 171.00 | 169.50 | 5 | 3,908 | 0.13% |
|
| 2022/08/22 | 1 | 174.00 | 2 | 169.50 | 170.00 | -1 | 4,325 | -0.02% |
|
| 2022/08/19 | 0 | 0.00 | 5 | 172.00 | 174.00 | -5 | 4,424 | -0.11% |
|
| 2022/08/18 | 2 | 170.75 | 2 | 170.25 | 170.00 | 0 | 4,416 | 0.00% |
|
| 2022/08/16 | 3 | 177.00 | 1.6 | 174.38 | 174.00 | 1.4 | 4,372 | 0.03% |
|
| 2022/08/12 | 2.6 | 171.96 | 1 | 169.50 | 173.50 | 1.6 | 4,307 | 0.04% |
|
| 2022/08/11 | 0 | 0.00 | 0.1 | 165.00 | 167.50 | -0.1 | 4,296 | 0.00% |
|
| 2022/08/10 | 2 | 162.00 | 2 | 161.50 | 162.00 | 0 | 4,311 | 0.00% |
|
| 2022/08/09 | 1 | 164.50 | 1 | 164.00 | 164.00 | 0 | 4,338 | 0.00% |
|
| 2022/08/08 | 4 | 161.63 | 1 | 165.00 | 167.00 | 3 | 4,333 | 0.07% |
|
| 2022/08/05 | 0 | 163.00 | 0 | 0.00 | 165.00 | 0 | 4,327 | 0.00% |
|
| 2022/08/03 | 2 | 155.75 | 2 | 157.00 | 157.00 | 0 | 4,263 | 0.00% |
|
| 2022/08/02 | 0 | 0.00 | 1 | 156.00 | 158.00 | -1 | 4,251 | -0.02% |
|
| 2022/08/01 | 1 | 156.00 | 1 | 158.00 | 158.50 | 0 | 4,240 | 0.00% |
|
| 2022/07/29 | 3 | 155.00 | 3 | 158.00 | 159.00 | 0 | 4,244 | 0.00% |
|
| 2022/07/28 | 8.1 | 153.73 | 10 | 155.00 | 157.00 | -1.9 | 4,189 | -0.05% |
|
| 2022/07/27 | 8.1 | 152.62 | 4 | 152.75 | 153.00 | 4.1 | 4,114 | 0.10% |
|
| 2022/07/26 | 13 | 169.19 | 11 | 170.41 | 168.50 | 2 | 3,994 | 0.05% |
|
| 2022/07/25 | 4 | 180.38 | 1 | 182.00 | 179.50 | 3 | 4,059 | 0.07% |
|
| 2022/07/22 | 0 | 0.00 | 2 | 185.00 | 185.00 | -2 | 4,026 | -0.05% |
|
| 2022/07/21 | 9 | 187.44 | 9 | 183.00 | 188.50 | 0 | 4,019 | 0.00% |
|
| 2022/07/20 | 0 | 0.00 | 8 | 180.00 | 181.00 | -8 | 3,960 | -0.20% |
|
| 2022/07/19 | 0 | 0.00 | 1 | 179.01 | 179.00 | -1 | 3,951 | -0.03% |
|
| 2022/07/18 | 9 | 177.50 | 0 | 0.00 | 178.00 | 9 | 3,977 | 0.23% |
|
| 2022/07/15 | 1 | 177.50 | 1 | 176.50 | 176.00 | 0 | 3,980 | 0.00% |
|
| 2022/07/14 | 0 | 0.00 | 1 | 174.50 | 174.50 | -1 | 3,970 | -0.03% |
|
| 2022/07/13 | 0 | 171.00 | 0 | 170.50 | 166.50 | 0 | 3,941 | 0.00% |
|
| 2022/07/12 | 0 | 0.00 | 8 | 166.06 | 165.00 | -8 | 3,903 | -0.20% |
|
| 2022/07/08 | 0 | 173.00 | 0 | 0.00 | 171.50 | 0 | 3,795 | 0.00% |
|
| 2022/07/07 | 0 | 0.00 | 1 | 155.00 | 162.00 | -1 | 3,757 | -0.03% |
|
| 2022/07/06 | 1.1 | 171.23 | 0 | 0.00 | 161.50 | 1.1 | 3,713 | 0.03% |
|
| 2022/07/05 | 2 | 171.50 | 0 | 0.00 | 178.00 | 2 | 3,657 | 0.05% |
|
| 2022/07/04 | 1 | 172.61 | 0 | 0.00 | 173.50 | 1 | 3,675 | 0.03% |
|
| 2022/07/01 | 2 | 191.74 | 1 | 195.00 | 185.50 | 1 | 3,694 | 0.03% |
|
| 2022/06/30 | 1 | 192.50 | 0 | 0.00 | 192.50 | 1 | 3,690 | 0.03% |
|
| 2022/06/28 | 1 | 201.50 | 0 | 0.00 | 201.00 | 1 | 3,750 | 0.03% |
|
| 2022/06/21 | 2 | 206.00 | 0 | 0.00 | 211.00 | 2 | 3,831 | 0.05% |
|
| 2022/06/20 | 2 | 203.00 | 0 | 0.00 | 203.00 | 2 | 3,800 | 0.05% |
|
| 2022/06/17 | 0 | 0.00 | 3 | 204.67 | 203.00 | -3 | 3,753 | -0.08% |
|
| 2022/06/16 | 4.1 | 220.88 | 3 | 216.83 | 212.00 | 1.1 | 3,709 | 0.03% |
|
| 2022/06/15 | 1 | 216.00 | 1 | 216.00 | 218.50 | 0 | 3,710 | 0.00% |
|
| 2022/06/14 | 2 | 213.00 | 4 | 215.63 | 218.00 | -2 | 3,700 | -0.05% |
|
| 2022/06/13 | 9.1 | 215.78 | 8 | 217.25 | 215.00 | 1.1 | 3,654 | 0.03% |
|
| 2022/06/09 | 0 | 222.50 | 0 | 0.00 | 225.00 | 0 | 3,603 | 0.00% |
|
| 2022/06/08 | 2 | 225.00 | 2 | 222.50 | 223.00 | 0 | 3,583 | 0.00% |
|
| 2022/06/07 | 11 | 228.09 | 10 | 231.49 | 228.00 | 1 | 3,544 | 0.03% |
|
| 2022/06/06 | 3 | 233.50 | 5.1 | 230.39 | 234.00 | -2.1 | 3,492 | -0.06% |
|
| 2022/06/02 | 2.2 | 223.14 | 1 | 221.50 | 221.00 | 1.2 | 3,334 | 0.04% |
|
| 2022/06/01 | 4.2 | 225.08 | 1 | 226.00 | 227.00 | 3.2 | 3,312 | 0.10% |
|
| 2022/05/31 | 4 | 225.00 | 7 | 227.00 | 225.00 | -3 | 3,214 | -0.09% |
|
| 2022/05/30 | 19 | 217.58 | 19 | 215.76 | 218.00 | 0 | 3,035 | 0.00% |
|
| 2022/05/27 | 2 | 210.00 | 2 | 211.75 | 217.00 | 0 | 2,889 | 0.00% |
|
| 2022/05/26 | 0 | 0.00 | 0.1 | 202.00 | 199.00 | -0.1 | 2,781 | 0.00% |
|
| 2022/05/25 | 0 | 0.00 | 1 | 196.00 | 195.50 | -1 | 2,785 | -0.04% |
|
| 2022/05/24 | 1.1 | 194.11 | 0 | 0.00 | 192.00 | 1.1 | 2,796 | 0.04% |
|
| 2022/05/18 | 3 | 206.67 | 3 | 203.83 | 205.50 | 0 | 2,792 | 0.00% |
|
| 2022/05/17 | 1 | 198.50 | 3 | 201.67 | 205.00 | -2 | 2,753 | -0.07% |
|
| 2022/05/16 | 0 | 0.00 | 1 | 196.50 | 196.50 | -1 | 2,736 | -0.04% |
|
| 2022/05/13 | 0 | 193.00 | 0 | 0.00 | 198.00 | 0 | 2,745 | 0.00% |
|
| 2022/05/11 | 1 | 195.00 | 3 | 195.50 | 194.00 | -2 | 2,891 | -0.07% |
|
| 2022/05/10 | 1 | 193.50 | 0 | 0.00 | 193.50 | 1 | 2,910 | 0.03% |
|
| 2022/05/09 | 1 | 196.50 | 1 | 195.00 | 193.50 | 0 | 2,914 | 0.00% |
|
| 2022/05/06 | 5 | 192.60 | 5 | 194.00 | 198.50 | 0 | 2,896 | 0.00% |
|
| 2022/05/03 | 2 | 196.50 | 3 | 192.00 | 195.00 | -1 | 2,752 | -0.04% |
|
| 2022/04/29 | 26.1 | 197.09 | 17 | 202.26 | 195.50 | 9.1 | 2,666 | 0.34% |
|
| 2022/04/28 | 1 | 212.01 | 0 | 0.00 | 211.00 | 1 | 2,515 | 0.04% |
|
| 2022/04/27 | 0 | 0.00 | 1 | 206.50 | 214.00 | -1 | 2,511 | -0.04% |
|
| 2022/04/26 | 7 | 217.93 | 6 | 217.00 | 217.00 | 1 | 2,525 | 0.04% |
|
| 2022/04/21 | 0 | 0.00 | 2 | 232.00 | 233.00 | -2 | 2,559 | -0.08% |
|
| 2022/04/20 | 4.2 | 227.85 | 4 | 225.00 | 228.00 | 0.2 | 2,561 | 0.01% |
|
| 2022/04/19 | 2 | 228.75 | 4.1 | 233.74 | 228.50 | -2.1 | 2,616 | -0.08% |
|
| 2022/04/18 | 1 | 225.50 | 2 | 228.00 | 226.00 | -1 | 2,646 | -0.04% |
|
| 2022/04/14 | 2 | 230.00 | 0 | 0.00 | 230.00 | 2 | 2,728 | 0.07% |
|
| 2022/04/13 | 0 | 0.00 | 2 | 239.00 | 237.50 | -2 | 2,765 | -0.07% |
|
| 2022/04/12 | 0 | 0.00 | 2 | 235.00 | 231.00 | -2 | 2,835 | -0.07% |
|
| 2022/04/11 | 2 | 236.00 | 2 | 232.00 | 233.00 | 0 | 2,837 | 0.00% |
|
| 2022/04/07 | 3.1 | 248.76 | 0 | 0.00 | 243.00 | 3.1 | 2,792 | 0.11% |
|
| 2022/04/06 | 2 | 256.02 | 4 | 257.63 | 258.00 | -2 | 2,719 | -0.07% |
|
| 2022/04/01 | 6 | 258.17 | 2 | 260.00 | 263.00 | 4 | 2,668 | 0.15% |
|
| 2022/03/31 | 2 | 265.26 | 0 | 0.00 | 266.00 | 2 | 2,618 | 0.08% |
|
| 2022/03/30 | 14.1 | 270.08 | 11 | 265.59 | 271.50 | 3.1 | 2,593 | 0.12% |
|
| 2022/03/29 | 1 | 281.00 | 2 | 277.50 | 282.00 | -1 | 2,519 | -0.04% |
|
| 2022/03/28 | 3 | 272.33 | 0 | 0.00 | 276.50 | 3 | 2,536 | 0.12% |
|
| 2022/03/25 | 10.1 | 281.85 | 7 | 282.21 | 280.50 | 3.1 | 2,552 | 0.12% |
|
| 2022/03/24 | 2 | 288.00 | 0 | 0.00 | 293.00 | 2 | 2,506 | 0.08% |
|
| 2022/03/23 | 1 | 294.02 | 0 | 0.00 | 292.50 | 1 | 2,546 | 0.04% |
|
| 2022/03/21 | 0.1 | 294.00 | 0 | 0.00 | 291.50 | 0.1 | 2,668 | 0.00% |
|
| 2022/03/18 | 1 | 289.00 | 0 | 0.00 | 292.50 | 1 | 2,737 | 0.04% |
|
| 2022/03/17 | 1 | 295.00 | 1 | 295.50 | 296.50 | 0 | 2,857 | 0.00% |
|
| 2022/03/16 | 0 | 0.00 | 1 | 287.00 | 287.00 | -1 | 2,929 | -0.03% |
|
| 2022/03/15 | 8.1 | 285.50 | 8 | 287.63 | 285.50 | 0.1 | 3,040 | 0.00% |
|
| 2022/03/11 | 2 | 290.00 | 0 | 0.00 | 290.50 | 2 | 3,074 | 0.07% |
|
| 2022/03/07 | 10 | 293.40 | 9 | 291.78 | 292.50 | 1 | 3,105 | 0.03% |
|
| 2022/03/02 | 1 | 306.00 | 0 | 0.00 | 309.50 | 1 | 3,340 | 0.03% |
|
| 2022/03/01 | 0 | 308.00 | 0 | 0.00 | 308.00 | 0 | 3,340 | 0.00% |
|
| 2022/02/24 | 1 | 302.07 | 0 | 0.00 | 302.50 | 1 | 3,345 | 0.03% |
|
| 2022/02/22 | 3 | 308.67 | 3 | 310.17 | 310.00 | 0 | 3,353 | 0.00% |
|
| 2022/02/18 | 0.1 | 316.00 | 0 | 0.00 | 316.00 | 0.1 | 3,386 | 0.00% |
|
| 2022/02/15 | 1 | 310.50 | 1 | 308.50 | 308.00 | 0 | 3,405 | 0.00% |
|
| 2022/02/14 | 2 | 303.50 | 3 | 308.67 | 312.50 | -1 | 3,376 | -0.03% |
|
| 2022/02/11 | 2.1 | 326.48 | 1 | 323.50 | 320.00 | 1.1 | 3,274 | 0.03% |
|
| 2022/02/10 | 1 | 341.50 | 0 | 0.00 | 341.00 | 1 | 3,178 | 0.03% |
|
| 2022/02/09 | 2 | 340.00 | 1 | 334.00 | 344.00 | 1 | 3,185 | 0.03% |
|
| 2022/02/08 | 1 | 344.50 | 1 | 341.00 | 343.00 | 0 | 3,174 | 0.00% |
|
| 2022/01/25 | 1 | 336.00 | 0 | 0.00 | 336.00 | 1 | 3,345 | 0.03% |
|
| 2022/01/17 | 3 | 341.50 | 3 | 333.50 | 340.50 | 0 | 3,781 | 0.00% |
|
| 2022/01/14 | 0 | 0.00 | 1 | 331.00 | 331.00 | -1 | 3,745 | -0.03% |
|
| 2022/01/12 | 6 | 336.25 | 6 | 335.25 | 337.00 | 0 | 3,739 | 0.00% |
|
| 2022/01/11 | 4.1 | 343.78 | 4 | 344.00 | 343.00 | 0.1 | 3,665 | 0.00% |
|
| 2022/01/10 | 1 | 350.00 | 1 | 347.50 | 354.50 | 0 | 3,617 | 0.00% |
|
| 2022/01/07 | 4 | 356.00 | 11 | 364.23 | 355.00 | -7 | 3,593 | -0.19% |
|
| 2022/01/06 | 54 | 378.53 | 0 | 0.00 | 375.00 | 54 | 3,528 | 1.53% |
|
| 2022/01/05 | 79 | 382.73 | 1.1 | 385.64 | 385.50 | 77.9 | 3,486 | 2.23% |
|
| 2022/01/03 | 0 | 0.00 | 1 | 371.50 | 372.00 | -1 | 3,396 | -0.03% |
|
| 2021/12/28 | 0 | 0.00 | 3 | 371.50 | 371.50 | -3 | 3,407 | -0.09% |
|
| 2021/12/27 | 3 | 371.50 | 0 | 0.00 | 371.00 | 3 | 3,415 | 0.09% |
|
| 2021/12/24 | 2 | 370.50 | 2 | 370.50 | 370.00 | 0 | 3,423 | 0.00% |
|
| 2021/12/23 | 0.1 | 373.50 | 0 | 0.00 | 372.50 | 0.1 | 3,422 | 0.00% |
|
| 2021/12/21 | 0 | 0.00 | 1 | 370.50 | 380.00 | -1 | 3,471 | -0.03% |
|
| 2021/12/17 | 0 | 0.00 | 2 | 379.50 | 376.00 | -2 | 3,419 | -0.06% |
|
| 2021/12/16 | 1 | 389.00 | 1 | 381.50 | 383.00 | 0 | 3,391 | 0.00% |
|
| 2021/12/15 | 10 | 382.25 | 8 | 385.12 | 380.50 | 2 | 3,368 | 0.06% |
|
| 2021/12/14 | 8 | 384.81 | 17 | 380.12 | 385.00 | -9 | 3,329 | -0.27% |
|
| 2021/12/13 | 35 | 386.89 | 27 | 389.33 | 382.50 | 8 | 3,263 | 0.25% |
|
| 2021/12/10 | 3 | 372.50 | 0 | 0.00 | 374.00 | 3 | 3,130 | 0.10% |
|
| 2021/12/09 | 1 | 370.00 | 2 | 370.00 | 377.00 | -1 | 3,055 | -0.03% |
|
| 2021/12/08 | 10 | 362.55 | 10 | 360.05 | 362.00 | 0 | 2,991 | 0.00% |
|
| 2021/12/07 | 0 | 0.00 | 3 | 360.67 | 362.00 | -3 | 2,961 | -0.10% |
|
| 2021/12/06 | 1 | 356.00 | 0 | 0.00 | 355.00 | 1 | 2,948 | 0.03% |
|
| 2021/12/03 | 2 | 353.75 | 0 | 0.00 | 355.50 | 2 | 2,979 | 0.07% |
|
| 2021/12/02 | 1 | 351.00 | 0 | 0.00 | 352.00 | 1 | 3,000 | 0.03% |
|
| 2021/12/01 | 0 | 0.00 | 1 | 357.50 | 358.00 | -1 | 3,036 | -0.03% |
|
| 2021/11/30 | 0 | 0.00 | 2 | 369.50 | 362.50 | -2 | 3,072 | -0.07% |
|
| 2021/11/29 | 5 | 363.90 | 6.2 | 359.98 | 364.50 | -1.2 | 3,017 | -0.04% |
|
| 2021/11/26 | 8.1 | 341.25 | 7 | 342.07 | 340.50 | 1.1 | 2,913 | 0.04% |
|
| 2021/11/25 | 1 | 353.00 | 0 | 0.00 | 351.00 | 1 | 2,917 | 0.03% |
|
| 2021/11/23 | 5 | 357.20 | 5 | 355.40 | 353.50 | 0 | 2,883 | 0.00% |
|
| 2021/11/17 | 9 | 360.83 | 9 | 361.00 | 361.00 | 0 | 2,905 | 0.00% |
|
| 2021/11/16 | 1 | 359.00 | 1 | 361.50 | 357.50 | 0 | 2,909 | 0.00% |
|
| 2021/11/09 | 0 | 0.00 | 0.1 | 353.00 | 349.00 | -0.1 | 3,001 | 0.00% |
|
| 2021/11/08 | 7.1 | 347.06 | 7 | 350.43 | 347.00 | 0.1 | 3,013 | 0.00% |
|
| 2021/11/05 | 0 | 0.00 | 2 | 354.50 | 356.00 | -2 | 2,990 | -0.07% |
|
| 2021/11/04 | 5 | 351.20 | 5 | 350.60 | 354.00 | 0 | 2,994 | 0.00% |
|
| 2021/11/03 | 1 | 358.00 | 1 | 358.00 | 358.00 | 0 | 2,962 | 0.00% |
|
| 2021/11/02 | 0 | 346.50 | 0 | 0.00 | 346.50 | 0 | 2,937 | 0.00% |
|
| 2021/11/01 | 3 | 357.98 | 1 | 357.50 | 358.50 | 2 | 2,913 | 0.07% |
|
| 2021/10/29 | 2 | 357.50 | 5.6 | 353.93 | 357.50 | -3.6 | 2,823 | -0.13% |
|
| 2021/10/28 | 2 | 329.50 | 0 | 0.00 | 325.00 | 2 | 2,515 | 0.08% |
|
| 2021/10/27 | 2.1 | 325.88 | 2.1 | 321.90 | 329.00 | 0 | 2,537 | 0.00% |
|
| 2021/10/26 | 0.9 | 308.00 | 0 | 0.00 | 305.00 | 0.9 | 2,596 | 0.03% |
|
| 2021/10/13 | 3 | 296.33 | 3 | 298.33 | 295.50 | 0 | 2,955 | 0.00% |
|
| 2021/10/08 | 12 | 306.46 | 11 | 308.23 | 305.50 | 1 | 3,053 | 0.03% |
|
| 2021/10/07 | 1 | 311.00 | 3 | 311.50 | 311.50 | -2 | 3,154 | -0.06% |
|
| 2021/10/05 | 1 | 300.06 | 0 | 0.00 | 299.50 | 1 | 3,278 | 0.03% |
|
| 2021/10/01 | 0.1 | 306.50 | 0 | 0.00 | 303.50 | 0.1 | 3,343 | 0.00% |
|
| 2021/09/29 | 4.1 | 301.13 | 2 | 301.50 | 301.50 | 2.1 | 3,393 | 0.06% |
|
| 2021/09/28 | 2.1 | 315.51 | 3 | 316.33 | 314.50 | -1 | 3,384 | -0.03% |
|
| 2021/09/27 | 1.1 | 323.09 | 0 | 0.00 | 323.50 | 1.1 | 3,394 | 0.03% |
|
| 2021/09/17 | 0 | 0.00 | 4 | 321.13 | 323.50 | -4 | 3,712 | -0.11% |
|
| 2021/09/15 | 2.1 | 317.52 | 2 | 316.50 | 316.00 | 0.1 | 3,745 | 0.00% |
|
| 2021/09/14 | 1 | 319.50 | 0 | 0.00 | 320.50 | 1 | 3,785 | 0.03% |
|
| 2021/09/13 | 6.2 | 321.24 | 5 | 323.00 | 319.00 | 1.2 | 3,835 | 0.03% |
|
| 2021/09/09 | 0.2 | 329.50 | 0 | 0.00 | 327.50 | 0.2 | 3,861 | 0.00% |
|
| 2021/09/08 | 1.1 | 334.91 | 1 | 326.50 | 326.50 | 0.1 | 3,895 | 0.00% |
|
| 2021/09/07 | 1 | 341.00 | 2 | 339.00 | 339.00 | -1 | 3,929 | -0.03% |
|
| 2021/09/06 | 1 | 356.00 | 0 | 0.00 | 355.00 | 1 | 3,984 | 0.03% |
|
| 2021/09/03 | 9 | 350.89 | 11 | 348.73 | 351.00 | -2 | 4,103 | -0.05% |
|
| 2021/09/02 | 2 | 342.75 | 2.1 | 342.57 | 340.00 | -0.1 | 4,294 | 0.00% |
|
| 2021/09/01 | 1 | 344.00 | 5 | 340.00 | 344.00 | -4 | 4,272 | -0.09% |
|
| 2021/08/31 | 7 | 330.21 | 7 | 330.36 | 330.50 | 0 | 4,243 | 0.00% |
|
| 2021/08/27 | 0.1 | 326.00 | 0 | 0.00 | 325.00 | 0.1 | 4,231 | 0.00% |
|
| 2021/08/25 | 2 | 325.75 | 2 | 324.75 | 328.00 | 0 | 4,264 | 0.00% |
|
| 2021/08/24 | 1 | 325.50 | 0 | 0.00 | 319.50 | 1 | 4,280 | 0.02% |
|
| 2021/08/20 | 2 | 311.00 | 2 | 316.50 | 310.00 | 0 | 4,262 | 0.00% |
|
| 2021/08/18 | 1 | 327.50 | 0 | 0.00 | 328.00 | 1 | 4,304 | 0.02% |
|
| 2021/08/17 | 0 | 0.00 | 1 | 320.00 | 319.50 | -1 | 4,320 | -0.02% |
|
| 2021/08/13 | 1 | 338.00 | 0 | 0.00 | 331.50 | 1 | 4,375 | 0.02% |
|
| 2021/08/12 | 3 | 342.00 | 2 | 342.00 | 343.50 | 1 | 4,419 | 0.02% |
|
| 2021/08/10 | 1 | 340.00 | 0 | 341.00 | 337.00 | 1 | 4,482 | 0.02% |
|
| 2021/08/09 | 2 | 339.75 | 1 | 338.00 | 338.00 | 1 | 4,528 | 0.02% |
|
| 2021/08/06 | 4 | 347.88 | 1 | 347.00 | 348.50 | 3 | 4,603 | 0.07% |
|
| 2021/08/05 | 2 | 350.00 | 2.4 | 349.17 | 350.00 | -0.4 | 4,629 | -0.01% |
|
| 2021/08/02 | 2.5 | 339.90 | 2 | 339.00 | 338.50 | 0.5 | 4,717 | 0.01% |
|
| 2021/07/30 | 3 | 352.15 | 3.3 | 355.18 | 346.00 | -0.3 | 4,676 | -0.01% |
|
| 2021/07/29 | 1 | 345.00 | 0 | 0.00 | 347.50 | 1 | 4,532 | 0.02% |
|
| 2021/07/28 | 3.3 | 344.29 | 3 | 340.00 | 344.50 | 0.3 | 4,562 | 0.01% |
|
| 2021/07/26 | 5.1 | 364.04 | 3 | 362.67 | 363.00 | 2.1 | 4,752 | 0.04% |
|
| 2021/07/22 | 2 | 372.50 | 7 | 375.21 | 372.50 | -5 | 4,756 | -0.11% |
|
| 2021/07/20 | 1 | 381.00 | 1 | 385.00 | 375.00 | 0 | 4,741 | 0.00% |
|
| 2021/07/19 | 1 | 382.50 | 1 | 382.06 | 381.50 | 0 | 4,715 | 0.00% |
|
| 2021/07/16 | 2 | 388.50 | 3 | 389.67 | 390.00 | -1 | 4,728 | -0.02% |
|
| 2021/07/15 | 5 | 395.99 | 1 | 394.00 | 392.50 | 4 | 4,731 | 0.08% |
|
| 2021/07/14 | 3 | 389.34 | 2 | 389.25 | 395.00 | 1 | 4,677 | 0.02% |
|
| 2021/07/13 | 0 | 380.50 | 1 | 379.00 | 381.00 | -1 | 4,599 | -0.02% |
|
| 2021/07/12 | 0 | 0.00 | 4 | 381.25 | 381.00 | -4 | 4,558 | -0.09% |
|
| 2021/07/08 | 2 | 372.00 | 0 | 0.00 | 370.00 | 2 | 4,514 | 0.04% |
|
| 2021/07/07 | 0 | 0.00 | 0.1 | 371.99 | 371.00 | -0.1 | 4,520 | 0.00% |
|
| 2021/07/06 | 0 | 0.00 | 1 | 381.00 | 376.00 | -1 | 4,489 | -0.02% |
|
| 2021/07/05 | 0 | 0.00 | 1 | 383.00 | 382.00 | -1 | 4,512 | -0.02% |
|
| 2021/07/02 | 2 | 373.01 | 4 | 370.02 | 374.50 | -2 | 4,491 | -0.04% |
|
| 2021/07/01 | 2 | 370.25 | 0 | 0.00 | 366.00 | 2 | 4,530 | 0.04% |
|
| 2021/06/30 | 8 | 377.38 | 6 | 380.33 | 375.00 | 2 | 4,535 | 0.04% |
|
| 2021/06/29 | 5.1 | 377.81 | 5 | 380.71 | 375.00 | 0.1 | 4,487 | 0.00% |
|
| 2021/06/28 | 0 | 373.50 | 2 | 374.00 | 380.00 | -2 | 4,418 | -0.05% |
|
| 2021/06/25 | 1 | 364.00 | 0 | 0.00 | 364.00 | 1 | 4,310 | 0.02% |
|
| 2021/06/24 | 1 | 369.00 | 0 | 0.00 | 366.00 | 1 | 4,362 | 0.02% |
|
| 2021/06/22 | 1 | 372.00 | 2 | 371.50 | 368.00 | -1 | 4,348 | -0.02% |
|
| 2021/06/21 | 1 | 358.50 | 0 | 0.00 | 363.00 | 1 | 4,326 | 0.02% |
|
| 2021/06/18 | 5 | 371.40 | 1 | 370.00 | 364.00 | 4 | 4,329 | 0.09% |
|
| 2021/06/17 | 2 | 364.00 | 1 | 363.50 | 369.00 | 1 | 4,306 | 0.02% |
|
| 2021/06/16 | 4 | 370.63 | 3 | 364.33 | 364.50 | 1 | 4,289 | 0.02% |
|
| 2021/06/15 | 1 | 373.00 | 2.4 | 370.42 | 376.00 | -1.4 | 4,251 | -0.03% |
|
| 2021/06/11 | 1 | 373.00 | 0 | 0.00 | 373.50 | 1 | 4,181 | 0.02% |
|
| 2021/06/10 | 0 | 0.00 | 6 | 353.00 | 358.00 | -6 | 4,006 | -0.15% |
|
| 2021/06/09 | 2 | 335.00 | 1 | 332.00 | 332.00 | 1 | 3,776 | 0.03% |
|
| 2021/06/08 | 0 | 0.00 | 2 | 329.75 | 330.00 | -2 | 3,876 | -0.05% |
|
| 2021/06/07 | 1 | 323.50 | 2 | 325.25 | 325.00 | -1 | 3,889 | -0.03% |
|
| 2021/06/04 | 0 | 0.00 | 1 | 327.00 | 326.50 | -1 | 3,909 | -0.03% |
|
| 2021/06/03 | 1 | 327.00 | 1 | 326.50 | 327.00 | 0 | 3,992 | 0.00% |
|
| 2021/06/02 | 4 | 323.00 | 2 | 320.25 | 320.00 | 2 | 4,071 | 0.05% |
|
| 2021/06/01 | 1 | 327.58 | 0 | 0.00 | 329.00 | 1 | 4,099 | 0.02% |
|
| 2021/05/31 | 3 | 326.33 | 1 | 327.50 | 326.00 | 2 | 4,147 | 0.05% |
|
| 2021/05/28 | 0 | 0.00 | 1 | 328.50 | 326.00 | -1 | 4,201 | -0.02% |
|
| 2021/05/27 | 1 | 319.00 | 0 | 0.00 | 321.00 | 1 | 4,277 | 0.02% |
|
| 2021/05/26 | 9 | 322.83 | 9 | 327.67 | 323.00 | 0 | 4,298 | 0.00% |
|
| 2021/05/25 | 0 | 320.67 | 0 | 0.00 | 328.00 | 0 | 4,318 | 0.00% |
|
| 2021/05/21 | 1 | 301.00 | 2 | 306.75 | 307.50 | -1 | 4,449 | -0.02% |
|
| 2021/05/20 | 16 | 302.50 | 8 | 301.44 | 299.00 | 8 | 4,524 | 0.18% |
|
| 2021/05/19 | 8 | 307.56 | 8 | 313.31 | 314.00 | 0 | 4,618 | 0.00% |
|
| 2021/05/18 | 1 | 306.00 | 9 | 311.39 | 314.00 | -8 | 4,656 | -0.17% |
|
| 2021/05/17 | 3 | 297.85 | 7 | 297.14 | 300.00 | -4 | 4,788 | -0.08% |
|
| 2021/05/14 | 8 | 307.94 | 6 | 313.67 | 302.50 | 2 | 4,979 | 0.04% |
|
| 2021/05/13 | 9 | 325.33 | 8 | 326.13 | 322.50 | 1 | 5,298 | 0.02% |
|
| 2021/05/12 | 3 | 314.82 | 5 | 316.60 | 328.50 | -2 | 5,329 | -0.04% |
|
| 2021/05/11 | 1.1 | 324.12 | 2 | 321.25 | 322.50 | -1 | 5,286 | -0.02% |
|
| 2021/05/07 | 0 | 0.00 | 1 | 335.00 | 337.50 | -1 | 5,327 | -0.02% |
|
| 2021/05/06 | 1 | 327.00 | 0 | 0.00 | 326.00 | 1 | 5,365 | 0.02% |
|
| 2021/05/05 | 7.1 | 330.76 | 2.2 | 332.15 | 326.00 | 4.8 | 5,423 | 0.09% |
|
| 2021/05/04 | 2.1 | 330.99 | 3 | 325.17 | 322.00 | -0.9 | 5,473 | -0.02% |
|
| 2021/05/03 | 1 | 330.00 | 0 | 0.00 | 350.00 | 1 | 5,365 | 0.02% |
|
| 2021/04/29 | 0 | 371.50 | 0 | 0.00 | 366.50 | 0 | 5,312 | 0.00% |
|
| 2021/04/28 | 16 | 365.69 | 2 | 365.00 | 365.00 | 14 | 5,387 | 0.26% |
|
| 2021/04/27 | 3 | 370.50 | 1 | 370.00 | 370.50 | 2 | 5,591 | 0.04% |
|
| 2021/04/26 | 2.1 | 370.54 | 1 | 371.50 | 372.00 | 1.1 | 5,676 | 0.02% |
|
| 2021/04/23 | 2 | 371.25 | 1 | 372.00 | 372.00 | 1 | 5,735 | 0.02% |
|
| 2021/04/22 | 6.1 | 367.72 | 0 | 0.00 | 367.50 | 6.1 | 5,873 | 0.10% |
|
| 2021/04/21 | 11 | 374.95 | 1 | 371.50 | 371.50 | 10 | 6,144 | 0.16% |
|
| 2021/04/20 | 5.1 | 380.02 | 0 | 0.00 | 381.00 | 5.1 | 6,408 | 0.08% |
|
| 2021/04/19 | 9 | 379.11 | 1 | 379.50 | 379.50 | 8 | 6,503 | 0.12% |
|
| 2021/04/16 | 13 | 381.58 | 4 | 382.88 | 383.00 | 9 | 6,764 | 0.13% |
|
| 2021/04/15 | 1 | 370.00 | 2 | 371.75 | 376.50 | -1 | 6,849 | -0.01% |
|
| 2021/04/14 | 4 | 368.63 | 4 | 369.25 | 369.50 | 0 | 7,039 | 0.00% |
|
| 2021/04/09 | 1 | 380.50 | 2 | 381.25 | 379.00 | -1 | 7,375 | -0.01% |
|
| 2021/04/08 | 1 | 383.00 | 2 | 384.75 | 385.50 | -1 | 7,377 | -0.01% |
|
| 2021/04/07 | 0 | 385.00 | 0 | 0.00 | 384.50 | 0 | 7,368 | 0.00% |
|
| 2021/04/06 | 2 | 390.00 | 0 | 0.00 | 390.00 | 2 | 7,314 | 0.03% |
|
| 2021/04/01 | 0 | 0.00 | 1 | 394.00 | 389.50 | -1 | 7,298 | -0.01% |
|
| 2021/03/30 | 0 | 0.00 | 5 | 387.50 | 395.00 | -5 | 7,251 | -0.07% |
|
| 2021/03/29 | 7 | 394.29 | 4 | 395.50 | 390.50 | 3 | 7,230 | 0.04% |
|
| 2021/03/26 | 0.1 | 397.00 | 0 | 0.00 | 397.00 | 0.1 | 7,177 | 0.00% |
|
| 2021/03/25 | 1 | 382.50 | 1 | 385.00 | 386.00 | 0 | 7,131 | 0.00% |
|
| 2021/03/24 | 0 | 0.00 | 1 | 385.50 | 384.00 | -1 | 7,141 | -0.01% |
|
| 2021/03/23 | 4 | 385.13 | 0 | 0.00 | 385.00 | 4 | 7,115 | 0.06% |
|
| 2021/03/22 | 2 | 383.50 | 1 | 383.00 | 384.00 | 1 | 7,134 | 0.01% |
|
| 2021/03/19 | 0 | 383.50 | 1 | 381.00 | 380.00 | -1 | 7,152 | -0.01% |
|
| 2021/03/17 | 11 | 390.95 | 11 | 389.73 | 389.50 | 0 | 7,331 | 0.00% |
|
| 2021/03/16 | 1 | 390.00 | 1 | 392.50 | 389.50 | 0 | 7,354 | 0.00% |
|
| 2021/03/15 | 1 | 391.00 | 2 | 392.50 | 392.00 | -1 | 7,417 | -0.01% |
|
| 2021/03/12 | 1 | 397.00 | 3 | 397.00 | 393.50 | -2 | 7,427 | -0.03% |
|
| 2021/03/09 | 6 | 378.50 | 0 | 0.00 | 375.50 | 6 | 7,422 | 0.08% |
|
| 2021/03/08 | 1 | 382.50 | 2.1 | 378.83 | 380.00 | -1.1 | 7,506 | -0.01% |
|
| 2021/03/05 | 0 | 362.50 | 1 | 360.50 | 371.00 | -1 | 7,430 | -0.01% |
|
| 2021/03/04 | 4 | 370.13 | 1 | 368.50 | 369.00 | 3 | 7,423 | 0.04% |
|
| 2021/03/03 | 0 | 370.50 | 0 | 0.00 | 380.50 | 0 | 7,351 | 0.00% |
|
| 2021/03/02 | 1.2 | 380.92 | 0 | 0.00 | 371.50 | 1.2 | 7,307 | 0.02% |
|
| 2021/02/26 | 0.1 | 384.25 | 7 | 383.00 | 380.50 | -6.9 | 7,252 | -0.10% |
|
| 2021/02/25 | 4 | 397.36 | 12 | 396.75 | 393.00 | -8 | 7,230 | -0.11% |
|
| 2021/02/24 | 6 | 404.42 | 1 | 403.00 | 400.50 | 5 | 7,278 | 0.07% |
|
| 2021/02/23 | 10.1 | 407.95 | 4.1 | 408.71 | 406.50 | 6 | 7,217 | 0.08% |
|
| 2021/02/22 | 3.2 | 408.61 | 3 | 410.50 | 413.50 | 0.2 | 7,196 | 0.00% |
|
| 2021/02/19 | 6.1 | 391.20 | 6 | 392.42 | 398.00 | 0.1 | 7,124 | 0.00% |
|
| 2021/02/17 | 8.1 | 378.50 | 1 | 382.50 | 379.50 | 7.1 | 7,226 | 0.10% |
|
| 2021/02/05 | 3.1 | 379.94 | 4 | 375.75 | 370.50 | -0.9 | 7,066 | -0.01% |
|
| 2021/02/04 | 36.5 | 388.58 | 26 | 391.33 | 388.00 | 10.5 | 6,827 | 0.15% |
|
| 2021/02/03 | 2 | 429.50 | 2 | 430.25 | 425.50 | 0 | 6,458 | 0.00% |
|
| 2021/02/02 | 0 | 0.00 | 0.1 | 427.50 | 434.50 | -0.1 | 6,391 | 0.00% |
|
| 2021/01/29 | 4 | 423.88 | 2 | 426.50 | 414.00 | 2 | 6,363 | 0.03% |
|
| 2021/01/28 | 1.1 | 424.05 | 1 | 422.01 | 418.00 | 0.1 | 6,359 | 0.00% |
|
| 2021/01/27 | 1 | 437.50 | 0 | 0.00 | 435.00 | 1 | 6,321 | 0.02% |
|
| 2021/01/26 | 2 | 439.50 | 2.1 | 440.97 | 435.00 | -0.1 | 6,263 | 0.00% |
|
| 2021/01/22 | 5 | 461.50 | 3.1 | 457.65 | 457.50 | 1.9 | 6,156 | 0.03% |
|
| 2021/01/21 | 6.1 | 458.79 | 5 | 459.70 | 458.00 | 1.1 | 6,176 | 0.02% |
|
| 2021/01/20 | 7 | 457.21 | 8 | 448.81 | 446.00 | -1 | 6,149 | -0.02% |
|
| 2021/01/19 | 0 | 429.50 | 0 | 0.00 | 445.00 | 0 | 5,938 | 0.00% |
|
| 2021/01/18 | 1 | 425.50 | 1 | 427.50 | 424.50 | 0 | 5,865 | 0.00% |
|
| 2021/01/15 | 4 | 422.25 | 3 | 424.17 | 419.50 | 1 | 5,817 | 0.02% |
|
| 2021/01/14 | 6 | 434.42 | 2 | 431.25 | 424.00 | 4 | 5,717 | 0.07% |
|
| 2021/01/13 | 1 | 399.00 | 5 | 411.00 | 423.50 | -4 | 5,467 | -0.07% |
|
| 2021/01/12 | 3 | 385.33 | 4 | 389.25 | 385.00 | -1 | 5,281 | -0.02% |
|
| 2021/01/11 | 1 | 397.49 | 3 | 380.00 | 394.00 | -2 | 5,196 | -0.04% |
|
| 2021/01/08 | 10 | 361.05 | 10 | 359.70 | 363.00 | 0 | 4,960 | 0.00% |
|
| 2021/01/07 | 2 | 355.50 | 1 | 357.00 | 355.00 | 1 | 4,890 | 0.02% |
|
| 2021/01/06 | 7 | 374.43 | 6.1 | 377.13 | 371.00 | 0.9 | 4,831 | 0.02% |
|
| 2021/01/05 | 1 | 371.00 | 3 | 366.00 | 369.00 | -2 | 4,874 | -0.04% |
|
| 2021/01/04 | 6.1 | 362.38 | 5.1 | 363.74 | 364.50 | 1.1 | 5,050 | 0.02% |
|
| 2020/12/31 | 7 | 350.57 | 0 | 0.00 | 346.00 | 7 | 4,850 | 0.14% |
|
| 2020/12/30 | 2 | 343.25 | 0 | 0.00 | 344.00 | 2 | 4,814 | 0.04% |
|
| 2020/12/28 | 0.1 | 347.00 | 1 | 348.00 | 344.50 | -1 | 4,809 | -0.02% |
|
| 2020/12/24 | 0 | 0.00 | 1 | 349.50 | 347.00 | -1 | 4,805 | -0.02% |
|
| 2020/12/17 | 1 | 341.00 | 0 | 0.00 | 341.50 | 1 | 4,892 | 0.02% |
|
| 2020/12/14 | 10 | 346.05 | 11 | 348.82 | 337.50 | -1 | 4,897 | -0.02% |
|
| 2020/12/11 | 3 | 340.33 | 0 | 0.00 | 339.00 | 3 | 4,832 | 0.06% |
|
| 2020/12/09 | 1 | 357.50 | 7 | 353.36 | 358.00 | -6 | 4,798 | -0.13% |
|
| 2020/12/07 | 1 | 342.50 | 0 | 0.00 | 340.00 | 1 | 4,827 | 0.02% |
|
| 2020/12/03 | 3 | 346.17 | 2 | 348.25 | 350.00 | 1 | 4,756 | 0.02% |
|
| 2020/12/02 | 3 | 347.50 | 3 | 348.83 | 347.00 | 0 | 4,735 | 0.00% |
|
| 2020/12/01 | 0 | 0.00 | 1 | 336.00 | 336.50 | -1 | 4,650 | -0.02% |
|
| 2020/11/25 | 0 | 0.00 | 2 | 334.25 | 329.00 | -2 | 4,728 | -0.04% |
|
| 2020/11/24 | 0 | 0.00 | 2 | 332.25 | 337.00 | -2 | 4,750 | -0.04% |
|
| 2020/11/23 | 12 | 335.54 | 10 | 342.30 | 334.50 | 2 | 4,819 | 0.04% |
|
| 2020/11/20 | 1 | 337.00 | 2 | 337.00 | 338.00 | -1 | 4,863 | -0.02% |
|
| 2020/11/19 | 1 | 334.50 | 1 | 337.00 | 336.00 | 0 | 4,921 | 0.00% |
|
| 2020/11/17 | 3 | 333.83 | 2 | 334.50 | 327.00 | 1 | 4,936 | 0.02% |
|
| 2020/11/16 | 1 | 334.00 | 1 | 329.00 | 332.00 | 0 | 5,054 | 0.00% |
|
| 2020/11/11 | 3 | 318.50 | 2 | 319.50 | 318.50 | 1 | 5,115 | 0.02% |
|
| 2020/11/09 | 1 | 319.50 | 1 | 323.50 | 321.00 | 0 | 5,127 | 0.00% |
|
| 2020/11/06 | 0 | 0.00 | 1 | 319.00 | 314.00 | -1 | 5,152 | -0.02% |
|
| 2020/11/05 | 0 | 0.00 | 1 | 312.00 | 316.00 | -1 | 5,164 | -0.02% |
|
| 2020/10/30 | 0 | 0.00 | 1 | 310.50 | 311.00 | -1 | 5,242 | -0.02% |
|
| 2020/10/29 | 3 | 312.00 | 2 | 309.50 | 309.50 | 1 | 5,309 | 0.02% |
|
| 2020/10/28 | 0 | 0.00 | 7 | 318.72 | 319.50 | -7 | 5,415 | -0.13% |
|
| 2020/10/27 | 2 | 314.50 | 0 | 0.00 | 314.50 | 2 | 5,412 | 0.04% |
|
| 2020/10/22 | 1 | 308.50 | 0 | 0.00 | 310.00 | 1 | 5,896 | 0.02% |
|
| 2020/10/21 | 1 | 316.50 | 2 | 317.50 | 314.50 | -1 | 5,982 | -0.02% |
|
| 2020/10/20 | 2 | 315.50 | 1 | 317.50 | 315.50 | 1 | 6,028 | 0.02% |
|
| 2020/10/16 | 1 | 313.00 | 2 | 316.00 | 309.00 | -1 | 5,999 | -0.02% |
|
| 2020/10/15 | 0 | 0.00 | 1 | 311.00 | 313.50 | -1 | 6,078 | -0.02% |
|
| 2020/10/14 | 1 | 322.00 | 2 | 319.50 | 314.50 | -1 | 6,227 | -0.02% |
|
| 2020/10/13 | 3 | 314.83 | 4.1 | 315.41 | 317.50 | -1.1 | 6,344 | -0.02% |
|
| 2020/10/12 | 2 | 310.50 | 5 | 304.90 | 310.00 | -3 | 6,226 | -0.05% |
|
| 2020/10/05 | 0 | 0.00 | 1 | 288.50 | 288.50 | -1 | 6,318 | -0.02% |
|
| 2020/09/29 | 0 | 0.00 | 1.1 | 288.36 | 288.50 | -1.1 | 6,728 | -0.02% |
|
| 2020/09/28 | 0.1 | 284.50 | 0 | 0.00 | 284.00 | 0.1 | 6,934 | 0.00% |
|
| 2020/09/24 | 1 | 290.00 | 0 | 0.00 | 287.00 | 1 | 7,096 | 0.01% |
|
| 2020/09/23 | 0 | 0.00 | 2 | 295.00 | 297.50 | -2 | 7,090 | -0.03% |
|
| 2020/09/22 | 2 | 292.25 | 7 | 295.00 | 292.50 | -5 | 7,152 | -0.07% |
|
| 2020/09/21 | 3 | 302.50 | 0 | 0.00 | 299.00 | 3 | 7,186 | 0.04% |
|
| 2020/09/18 | 0 | 0.00 | 4 | 301.00 | 302.50 | -4 | 7,237 | -0.06% |
|
| 2020/09/17 | 0.1 | 300.00 | 0 | 0.00 | 299.50 | 0.1 | 7,280 | 0.00% |
|
| 2020/09/15 | 7 | 300.50 | 2 | 301.50 | 298.50 | 5 | 7,428 | 0.07% |
|
| 2020/09/14 | 1 | 299.00 | 0 | 0.00 | 297.00 | 1 | 7,570 | 0.01% |
|
| 2020/09/11 | 0 | 0.00 | 3.2 | 293.91 | 295.00 | -3.2 | 7,641 | -0.04% |
|
| 2020/09/10 | 2 | 291.25 | 1 | 292.50 | 289.50 | 1 | 7,673 | 0.01% |
|
| 2020/09/09 | 0.1 | 288.00 | 1 | 287.50 | 287.50 | -0.9 | 7,761 | -0.01% |
|
| 2020/09/07 | 3 | 287.00 | 11 | 288.27 | 285.50 | -8 | 8,049 | -0.10% |
|
| 2020/09/04 | 11 | 291.95 | 15 | 284.27 | 292.00 | -4 | 8,172 | -0.05% |
|
| 2020/09/03 | 12 | 291.96 | 0 | 0.00 | 287.50 | 12 | 8,358 | 0.14% |
|
| 2020/09/02 | 5.1 | 290.62 | 0 | 0.00 | 291.00 | 5.1 | 8,352 | 0.06% |
|
| 2020/09/01 | 3 | 289.33 | 0 | 0.00 | 288.50 | 3 | 8,549 | 0.04% |
|
| 2020/08/31 | 1 | 292.00 | 6 | 290.75 | 286.00 | -5 | 8,586 | -0.06% |
|
| 2020/08/28 | 1 | 289.50 | 0 | 0.00 | 291.00 | 1 | 8,624 | 0.01% |
|
| 2020/08/27 | 5 | 293.90 | 5 | 294.10 | 296.00 | 0 | 8,689 | 0.00% |
|
| 2020/08/26 | 2 | 287.75 | 2 | 291.75 | 290.50 | 0 | 8,739 | 0.00% |
|
| 2020/08/25 | 1 | 280.00 | 0 | 0.00 | 280.00 | 1 | 8,704 | 0.01% |
|
| 2020/08/24 | 2 | 270.50 | 2 | 270.75 | 275.00 | 0 | 8,806 | 0.00% |
|
| 2020/08/21 | 2 | 264.00 | 1 | 266.50 | 266.00 | 1 | 8,783 | 0.01% |
|
| 2020/08/20 | 7 | 262.57 | 3 | 264.17 | 260.00 | 4 | 8,803 | 0.05% |
|
| 2020/08/19 | 1 | 286.50 | 2 | 290.00 | 281.50 | -1 | 8,640 | -0.01% |
|
| 2020/08/18 | 4 | 288.13 | 0 | 0.00 | 284.50 | 4 | 8,670 | 0.05% |
|
| 2020/08/17 | 0 | 0.00 | 3 | 305.00 | 300.50 | -3 | 8,682 | -0.03% |
|
| 2020/08/14 | 2 | 301.75 | 4 | 299.50 | 303.00 | -2 | 8,791 | -0.02% |
|
| 2020/08/13 | 4 | 299.63 | 4 | 300.63 | 299.50 | 0 | 8,922 | 0.00% |
|
| 2020/08/12 | 3 | 295.00 | 4 | 295.50 | 303.00 | -1 | 9,009 | -0.01% |
|
| 2020/08/11 | 4 | 296.13 | 4 | 296.25 | 294.00 | 0 | 9,200 | 0.00% |
|
| 2020/08/10 | 5 | 297.10 | 5 | 297.30 | 298.00 | 0 | 9,239 | 0.00% |
|
| 2020/08/07 | 5 | 303.10 | 1 | 304.50 | 303.50 | 4 | 9,257 | 0.04% |
|
| 2020/08/06 | 4 | 302.25 | 2 | 302.25 | 302.50 | 2 | 9,324 | 0.02% |
|
| 2020/08/05 | 4 | 304.50 | 2 | 303.50 | 304.50 | 2 | 9,388 | 0.02% |
|
| 2020/08/04 | 2 | 304.25 | 4 | 304.13 | 302.00 | -2 | 9,594 | -0.02% |
|
| 2020/08/03 | 6 | 300.58 | 3 | 308.67 | 299.00 | 3 | 9,723 | 0.03% |
|
| 2020/07/31 | 1 | 315.50 | 0 | 0.00 | 317.00 | 1 | 9,641 | 0.01% |
|
| 2020/07/30 | 2 | 322.50 | 3 | 320.33 | 322.00 | -1 | 9,631 | -0.01% |
|
| 2020/07/29 | 3 | 320.33 | 4 | 322.00 | 318.50 | -1 | 9,633 | -0.01% |
|
| 2020/07/28 | 4 | 333.88 | 7 | 344.00 | 334.00 | -3 | 9,465 | -0.03% |
|
| 2020/07/27 | 1 | 338.50 | 2 | 336.00 | 339.00 | -1 | 9,463 | -0.01% |
|
| 2020/07/24 | 10 | 328.00 | 10 | 327.20 | 321.00 | 0 | 9,566 | 0.00% |
|
| 2020/07/23 | 1 | 326.00 | 0 | 0.00 | 326.00 | 1 | 9,641 | 0.01% |
|
| 2020/07/22 | 1 | 326.00 | 2 | 326.75 | 327.00 | -1 | 9,728 | -0.01% |
|
| 2020/07/21 | 2 | 328.25 | 5 | 327.20 | 330.50 | -3 | 9,809 | -0.03% |
|
| 2020/07/20 | 15 | 322.93 | 13 | 331.46 | 317.50 | 2 | 9,774 | 0.02% |
|
| 2020/07/17 | 48 | 329.47 | 48 | 327.90 | 331.00 | 0 | 9,753 | 0.00% |
|
| 2020/07/16 | 12 | 317.42 | 15 | 318.27 | 315.00 | -3 | 9,581 | -0.03% |
|
| 2020/07/15 | 5 | 312.20 | 2 | 312.00 | 311.50 | 3 | 9,571 | 0.03% |
|
| 2020/07/14 | 12 | 318.08 | 15 | 318.90 | 321.50 | -3 | 9,645 | -0.03% |
|
| 2020/07/10 | 5 | 315.70 | 1 | 316.50 | 311.50 | 4 | 9,654 | 0.04% |
|
| 2020/07/09 | 5 | 330.50 | 2 | 331.25 | 326.00 | 3 | 9,583 | 0.03% |
|
| 2020/07/08 | 12 | 318.58 | 16 | 319.44 | 326.00 | -4 | 9,438 | -0.04% |
|
| 2020/07/07 | 7 | 310.43 | 2 | 314.50 | 306.00 | 5 | 9,258 | 0.05% |
|
| 2020/07/06 | 1 | 306.50 | 9 | 302.61 | 306.00 | -8 | 9,098 | -0.09% |
|
| 2020/07/03 | 5 | 293.80 | 1 | 294.50 | 293.00 | 4 | 9,016 | 0.04% |
|
| 2020/07/02 | 1 | 293.00 | 1 | 292.00 | 292.00 | 0 | 9,058 | 0.00% |
|
| 2020/07/01 | 2 | 293.50 | 2 | 295.25 | 292.50 | 0 | 9,165 | 0.00% |
|
| 2020/06/30 | 7 | 297.93 | 9 | 298.44 | 299.00 | -2 | 9,209 | -0.02% |
|
| 2020/06/29 | 2 | 294.00 | 3 | 292.67 | 291.00 | -1 | 9,242 | -0.01% |
|
| 2020/06/24 | 1 | 301.50 | 0 | 0.00 | 295.00 | 1 | 9,271 | 0.01% |
|
| 2020/06/23 | 14 | 302.32 | 9 | 302.89 | 299.00 | 5 | 9,363 | 0.05% |
|
| 2020/06/22 | 30 | 305.18 | 33 | 305.65 | 305.00 | -3 | 9,378 | -0.03% |
|
| 2020/06/19 | 6 | 297.67 | 17 | 294.74 | 297.00 | -11 | 9,436 | -0.12% |
|
| 2020/06/18 | 11 | 295.36 | 7 | 295.50 | 291.50 | 4 | 9,362 | 0.04% |
|
| 2020/06/17 | 18 | 292.58 | 12 | 293.83 | 293.50 | 6 | 9,370 | 0.06% |
|
| 2020/06/16 | 11 | 292.32 | 18 | 292.61 | 296.50 | -7 | 9,445 | -0.07% |
|
| 2020/06/15 | 31 | 291.24 | 32 | 291.05 | 283.00 | -1 | 9,512 | -0.01% |
|
| 2020/06/12 | 26 | 288.19 | 26 | 288.90 | 289.00 | 0 | 9,518 | 0.00% |
|
| 2020/06/11 | 54 | 289.38 | 58 | 291.07 | 288.50 | -4 | 9,579 | -0.04% |
|
| 2020/06/10 | 41 | 290.16 | 48 | 290.15 | 294.50 | -7 | 9,617 | -0.07% |
|
| 2020/06/09 | 2 | 283.00 | 0 | 0.00 | 282.00 | 2 | 9,584 | 0.02% |
|
| 2020/06/08 | 47 | 285.94 | 48 | 285.98 | 282.00 | -1 | 9,739 | -0.01% |
|
| 2020/06/05 | 0 | 0.00 | 1 | 276.00 | 278.00 | -1 | 9,588 | -0.01% |
|
| 2020/06/04 | 1 | 275.00 | 1 | 277.50 | 278.00 | 0 | 9,615 | 0.00% |
|
| 2020/06/03 | 1 | 279.00 | 9 | 277.50 | 277.00 | -8 | 9,657 | -0.08% |
|
| 2020/06/02 | 19 | 268.58 | 21 | 270.17 | 272.50 | -2 | 9,590 | -0.02% |
|
| 2020/06/01 | 9 | 262.22 | 10 | 260.45 | 264.00 | -1 | 9,515 | -0.01% |
|
| 2020/05/29 | 20 | 250.90 | 36 | 252.15 | 257.00 | -16 | 9,450 | -0.17% |
|
| 2020/05/28 | 43 | 247.65 | 36 | 246.94 | 247.00 | 7 | 9,314 | 0.08% |
|
| 2020/05/27 | 2 | 247.75 | 3 | 248.50 | 247.00 | -1 | 9,339 | -0.01% |
|
| 2020/05/26 | 8 | 248.38 | 2 | 251.50 | 244.00 | 6 | 9,312 | 0.06% |
|
| 2020/05/25 | 39 | 241.82 | 30 | 240.95 | 250.00 | 9 | 9,277 | 0.10% |
|
| 2020/05/22 | 19 | 239.45 | 22 | 239.45 | 239.50 | -3 | 9,252 | -0.03% |
|
| 2020/05/21 | 23 | 249.30 | 25 | 249.64 | 251.00 | -2 | 9,151 | -0.02% |
|
| 2020/05/20 | 5 | 245.50 | 7 | 247.14 | 246.00 | -2 | 9,136 | -0.02% |
|
| 2020/05/19 | 25 | 250.36 | 22 | 250.25 | 252.00 | 3 | 9,144 | 0.03% |
|
| 2020/05/18 | 62 | 251.10 | 57 | 252.52 | 248.00 | 5 | 9,138 | 0.05% |
|
| 2020/05/15 | 7 | 269.79 | 1 | 270.50 | 268.50 | 6 | 9,067 | 0.07% |
|
| 2020/05/14 | 10 | 267.35 | 17 | 270.44 | 267.00 | -7 | 9,246 | -0.08% |
|
| 2020/05/13 | 27 | 272.94 | 19 | 271.11 | 272.50 | 8 | 9,401 | 0.09% |
|
| 2020/05/12 | 22 | 275.41 | 38 | 278.07 | 274.50 | -16 | 9,597 | -0.17% |
|
| 2020/05/11 | 110 | 284.63 | 103 | 286.23 | 282.50 | 7 | 9,749 | 0.07% |
大買/大賣/
|
| 2020/05/08 | 34 | 278.28 | 39 | 277.69 | 281.50 | -5 | 9,658 | -0.05% |
|
| 2020/05/07 | 33 | 268.47 | 16 | 269.53 | 272.50 | 17 | 9,485 | 0.18% |
|
| 2020/05/06 | 2 | 262.75 | 13 | 262.96 | 262.50 | -11 | 9,424 | -0.12% |
|
| 2020/05/05 | 3 | 265.33 | 7 | 263.50 | 262.50 | -4 | 9,461 | -0.04% |
|
| 2020/05/04 | 4 | 263.25 | 3 | 263.50 | 264.00 | 1 | 9,599 | 0.01% |
|
| 2020/04/30 | 47 | 267.65 | 34 | 268.62 | 269.00 | 13 | 9,591 | 0.14% |
|
| 2020/04/29 | 17 | 259.74 | 19 | 259.55 | 261.50 | -2 | 9,507 | -0.02% |
|
| 2020/04/28 | 25 | 244.56 | 26 | 244.71 | 247.00 | -1 | 9,371 | -0.01% |
|
| 2020/04/27 | 34 | 250.46 | 24 | 250.75 | 251.50 | 10 | 9,332 | 0.11% |
|
| 2020/04/24 | 35 | 253.46 | 37 | 255.99 | 251.00 | -2 | 9,223 | -0.02% |
|
| 2020/04/23 | 11 | 260.45 | 5 | 262.00 | 260.00 | 6 | 9,121 | 0.07% |
|
| 2020/04/22 | 31 | 257.89 | 34 | 259.49 | 259.00 | -3 | 9,150 | -0.03% |
|
| 2020/04/21 | 11 | 265.64 | 7 | 268.36 | 265.50 | 4 | 9,047 | 0.04% |
|
| 2020/04/20 | 44 | 271.02 | 46 | 272.25 | 274.00 | -2 | 9,040 | -0.02% |
|
| 2020/04/17 | 19 | 276.03 | 21 | 277.36 | 274.00 | -2 | 9,030 | -0.02% |
|
| 2020/04/16 | 7 | 268.36 | 5 | 268.50 | 270.00 | 2 | 8,957 | 0.02% |
|
| 2020/04/15 | 2 | 272.50 | 2 | 275.75 | 272.00 | 0 | 8,998 | 0.00% |
|
| 2020/04/14 | 14 | 270.32 | 16 | 269.69 | 273.00 | -2 | 9,145 | -0.02% |
|
| 2020/04/13 | 7 | 265.14 | 7 | 264.71 | 263.00 | 0 | 9,200 | 0.00% |
|
| 2020/04/10 | 6 | 269.42 | 7 | 270.43 | 268.50 | -1 | 9,301 | -0.01% |
|
| 2020/04/09 | 2 | 270.50 | 0 | 0.00 | 269.00 | 2 | 9,423 | 0.02% |
|
| 2020/04/08 | 13 | 277.35 | 6 | 279.00 | 275.00 | 7 | 9,461 | 0.07% |
|
| 2020/04/07 | 10 | 286.20 | 8 | 287.00 | 278.00 | 2 | 9,453 | 0.02% |
|
| 2020/04/06 | 19 | 267.76 | 39 | 269.49 | 278.00 | -20 | 9,400 | -0.21% |
|
| 2020/04/01 | 100 | 265.35 | 29 | 263.71 | 262.00 | 71 | 9,386 | 0.76% |
|
| 2020/03/31 | 65 | 263.18 | 66 | 263.93 | 263.50 | -1 | 9,358 | -0.01% |
|
| 2020/03/30 | 65 | 252.93 | 56 | 254.66 | 260.50 | 9 | 9,283 | 0.10% |
|
| 2020/03/27 | 20 | 257.60 | 24 | 260.15 | 254.50 | -4 | 9,259 | -0.04% |
|
| 2020/03/26 | 39 | 250.23 | 51 | 252.48 | 256.00 | -12 | 9,139 | -0.13% |
|
| 2020/03/25 | 45 | 256.07 | 95 | 255.30 | 256.50 | -50 | 9,217 | -0.54% |
|
| 2020/03/24 | 7 | 239.43 | 7 | 239.86 | 242.50 | 0 | 9,130 | 0.00% |
|
| 2020/03/23 | 13 | 216.19 | 16 | 217.97 | 222.50 | -3 | 9,079 | -0.03% |
|
| 2020/03/20 | 1 | 214.00 | 7 | 213.14 | 215.00 | -6 | 9,071 | -0.07% |
|
| 2020/03/19 | 16 | 205.72 | 14 | 204.46 | 195.50 | 2 | 8,953 | 0.02% |
|
| 2020/03/18 | 59 | 223.95 | 20 | 221.70 | 217.00 | 39 | 8,882 | 0.44% |
|
| 2020/03/17 | 19 | 234.82 | 18 | 234.53 | 219.00 | 1 | 8,936 | 0.01% |
|
| 2020/03/16 | 20 | 247.13 | 58 | 248.78 | 236.00 | -38 | 8,824 | -0.43% |
|
| 2020/03/13 | 4 | 221.13 | 9 | 232.22 | 249.50 | -5 | 8,770 | -0.06% |
|
| 2020/03/12 | 24 | 248.35 | 7 | 246.50 | 238.00 | 17 | 8,578 | 0.20% |
|
| 2020/03/11 | 3 | 269.17 | 13 | 269.15 | 264.00 | -10 | 8,451 | -0.12% |
|
| 2020/03/10 | 2 | 269.50 | 3 | 269.67 | 273.50 | -1 | 8,562 | -0.01% |
|
| 2020/03/09 | 3 | 279.33 | 2 | 276.00 | 274.50 | 1 | 8,710 | 0.01% |
|
| 2020/03/06 | 2 | 287.75 | 2 | 287.75 | 288.50 | 0 | 8,735 | 0.00% |
|
| 2020/03/05 | 8 | 289.13 | 8 | 287.13 | 290.00 | 0 | 8,898 | 0.00% |
|
| 2020/03/04 | 5 | 278.60 | 7 | 280.14 | 279.50 | -2 | 8,940 | -0.02% |
|
| 2020/03/03 | 1 | 277.50 | 3 | 278.83 | 277.50 | -2 | 8,979 | -0.02% |
|
| 2020/03/02 | 4 | 269.50 | 1 | 272.50 | 272.50 | 3 | 8,958 | 0.03% |
|
| 2020/02/27 | 0 | 0.00 | 2 | 275.00 | 273.50 | -2 | 8,954 | -0.02% |
|
| 2020/02/26 | 5 | 283.70 | 3 | 284.17 | 284.00 | 2 | 8,910 | 0.02% |
|
| 2020/02/25 | 3 | 283.17 | 3 | 286.33 | 286.50 | 0 | 8,915 | 0.00% |
|
| 2020/02/24 | 11 | 282.27 | 13 | 282.85 | 285.50 | -2 | 8,919 | -0.02% |
|
| 2020/02/21 | 4 | 284.63 | 1 | 284.50 | 283.00 | 3 | 8,925 | 0.03% |
|
| 2020/02/20 | 3 | 289.00 | 8 | 286.13 | 289.50 | -5 | 8,875 | -0.06% |
|
| 2020/02/19 | 10 | 282.40 | 5 | 284.30 | 280.50 | 5 | 8,745 | 0.06% |
|
| 2020/02/18 | 17 | 285.88 | 18 | 286.97 | 280.00 | -1 | 8,692 | -0.01% |
|
| 2020/02/17 | 55 | 292.70 | 44 | 292.76 | 291.00 | 11 | 8,523 | 0.13% |
|
| 2020/02/14 | 36 | 308.36 | 13 | 309.35 | 307.00 | 23 | 8,304 | 0.28% |
|
| 2020/02/13 | 47 | 321.02 | 63 | 320.56 | 315.50 | -16 | 8,115 | -0.20% |
|
| 2020/02/12 | 19 | 311.87 | 35 | 310.89 | 316.00 | -16 | 7,839 | -0.20% |
|
| 2020/02/11 | 9 | 301.06 | 9 | 299.50 | 302.00 | 0 | 7,658 | 0.00% |
|
| 2020/02/10 | 9 | 289.39 | 3.1 | 292.76 | 290.50 | 5.9 | 7,652 | 0.08% |
|
| 2020/02/07 | 5 | 293.40 | 5 | 293.90 | 293.50 | 0 | 7,716 | 0.00% |
|
| 2020/02/06 | 4 | 292.13 | 7 | 293.86 | 295.00 | -3 | 7,813 | -0.04% |
|
| 2020/02/05 | 7 | 288.86 | 17 | 288.09 | 292.50 | -10 | 7,736 | -0.13% |
|
| 2020/02/04 | 2 | 275.50 | 5 | 275.50 | 275.00 | -3 | 7,620 | -0.04% |
|
| 2020/02/03 | 12 | 268.25 | 8 | 270.63 | 270.50 | 4 | 7,671 | 0.05% |
|
| 2020/01/31 | 5 | 277.40 | 5 | 279.40 | 282.00 | 0 | 7,660 | 0.00% |
|
| 2020/01/30 | 6 | 273.93 | 6 | 274.83 | 275.50 | 0 | 7,732 | 0.00% |
|
| 2020/01/20 | 1 | 287.00 | 3 | 286.67 | 286.00 | -2 | 7,977 | -0.03% |
|
| 2020/01/17 | 2 | 287.00 | 2 | 286.00 | 285.50 | 0 | 8,044 | 0.00% |
|
| 2020/01/16 | 9 | 282.72 | 9 | 283.28 | 284.50 | 0 | 8,130 | 0.00% |
|
| 2020/01/15 | 7 | 290.43 | 7 | 292.43 | 288.00 | 0 | 8,123 | 0.00% |
|
| 2020/01/14 | 3 | 288.33 | 3 | 289.83 | 288.00 | 0 | 8,121 | 0.00% |
|
| 2020/01/13 | 1 | 284.00 | 1 | 285.50 | 285.00 | 0 | 8,103 | 0.00% |
|
| 2020/01/10 | 7 | 280.57 | 4 | 283.25 | 286.50 | 3 | 8,123 | 0.04% |
|
| 2020/01/09 | 2 | 282.25 | 5 | 281.40 | 284.50 | -3 | 8,179 | -0.04% |
|
| 2020/01/08 | 18 | 279.00 | 16 | 277.94 | 275.00 | 2 | 8,426 | 0.02% |
|
| 2020/01/07 | 9 | 286.72 | 10 | 286.95 | 288.00 | -1 | 8,359 | -0.01% |
|
| 2020/01/06 | 3 | 287.33 | 3 | 288.17 | 285.00 | 0 | 8,408 | 0.00% |
|
| 2020/01/03 | 7 | 296.36 | 2 | 296.75 | 295.00 | 5 | 8,387 | 0.06% |
|
| 2020/01/02 | 1 | 303.50 | 9 | 299.17 | 305.00 | -8 | 8,316 | -0.10% |
|
| 2019/12/31 | 10 | 294.05 | 8 | 297.38 | 294.00 | 2 | 8,276 | 0.02% |
|
| 2019/12/30 | 12 | 299.67 | 12 | 300.08 | 297.50 | 0 | 8,278 | 0.00% |
|
| 2019/12/27 | 31.1 | 304.57 | 20 | 304.18 | 298.50 | 11.1 | 8,317 | 0.13% |
|
| 2019/12/26 | 3 | 299.50 | 4 | 299.75 | 300.00 | -1 | 8,232 | -0.01% |
|
| 2019/12/25 | 20 | 295.05 | 24 | 293.31 | 295.00 | -4 | 8,188 | -0.05% |
|
| 2019/12/24 | 37 | 292.66 | 27 | 291.28 | 293.50 | 10 | 8,252 | 0.12% |
|
| 2019/12/23 | 2 | 286.75 | 12 | 285.00 | 288.00 | -10 | 8,281 | -0.12% |
|
| 2019/12/20 | 55 | 285.81 | 54 | 287.97 | 283.00 | 1 | 8,319 | 0.01% |
|
| 2019/12/19 | 22 | 294.09 | 23 | 296.13 | 291.50 | -1 | 8,349 | -0.01% |
|
| 2019/12/18 | 6 | 300.17 | 7 | 299.79 | 301.00 | -1 | 8,266 | -0.01% |
|
| 2019/12/17 | 33 | 302.53 | 32 | 301.69 | 300.50 | 1 | 8,325 | 0.01% |
|
| 2019/12/16 | 26 | 297.21 | 10 | 296.50 | 295.50 | 16 | 8,315 | 0.19% |
|
| 2019/12/13 | 48 | 298.25 | 49 | 302.19 | 296.00 | -1 | 8,740 | -0.01% |
|
| 2019/12/12 | 25 | 296.60 | 32 | 292.70 | 298.00 | -7 | 8,808 | -0.08% |
|
| 2019/12/11 | 26 | 287.13 | 27 | 286.35 | 286.00 | -1 | 8,621 | -0.01% |
|
| 2019/12/10 | 39 | 285.19 | 26 | 286.15 | 285.00 | 13 | 8,648 | 0.15% |
|
| 2019/12/09 | 4 | 293.88 | 10 | 295.40 | 294.50 | -6 | 8,555 | -0.07% |
|
| 2019/12/06 | 20 | 290.73 | 16 | 293.00 | 290.00 | 4 | 8,608 | 0.05% |
|
| 2019/12/05 | 32 | 290.38 | 46 | 289.38 | 292.00 | -14 | 8,593 | -0.16% |
|
| 2019/12/04 | 42 | 284.46 | 27 | 287.22 | 282.00 | 15 | 8,496 | 0.18% |
|
| 2019/12/03 | 47 | 292.96 | 39 | 294.03 | 291.00 | 8 | 8,496 | 0.09% |
|
| 2019/12/02 | 51 | 290.43 | 66 | 294.85 | 298.00 | -15 | 8,433 | -0.18% |
|
| 2019/11/29 | 40 | 301.51 | 38 | 301.91 | 302.50 | 2 | 8,333 | 0.02% |
|
| 2019/11/28 | 66 | 308.23 | 48 | 310.38 | 306.00 | 18 | 8,233 | 0.22% |
|
| 2019/11/27 | 20 | 314.35 | 30 | 314.52 | 315.00 | -10 | 8,196 | -0.12% |
|
| 2019/11/26 | 30 | 311.53 | 35 | 312.57 | 311.50 | -5 | 8,258 | -0.06% |
|
| 2019/11/25 | 37 | 306.72 | 26 | 307.58 | 306.50 | 11 | 8,364 | 0.13% |
|
| 2019/11/22 | 23 | 307.61 | 23 | 312.13 | 305.50 | 0 | 8,450 | 0.00% |
|
| 2019/11/21 | 39 | 306.14 | 40 | 308.60 | 314.50 | -1 | 8,476 | -0.01% |
|
| 2019/11/20 | 21 | 316.62 | 19 | 319.05 | 308.50 | 2 | 8,492 | 0.02% |
|
| 2019/11/19 | 48 | 318.72 | 47 | 318.54 | 325.00 | 1 | 8,573 | 0.01% |
|
| 2019/11/18 | 1 | 323.00 | 2 | 324.75 | 324.00 | -1 | 8,600 | -0.01% |
|
| 2019/11/15 | 31 | 323.08 | 27 | 325.33 | 321.00 | 4 | 8,751 | 0.05% |
|
| 2019/11/14 | 10 | 314.10 | 11 | 313.86 | 318.00 | -1 | 8,767 | -0.01% |
|
| 2019/11/13 | 25 | 312.56 | 28 | 312.14 | 316.00 | -3 | 8,857 | -0.03% |
|
| 2019/11/12 | 34 | 308.07 | 35 | 307.40 | 310.00 | -1 | 8,971 | -0.01% |
|
| 2019/11/11 | 8 | 304.25 | 5 | 305.60 | 305.00 | 3 | 9,139 | 0.03% |
|
| 2019/11/08 | 14 | 305.86 | 19 | 308.63 | 312.50 | -5 | 9,242 | -0.05% |
|
| 2019/11/07 | 16 | 311.69 | 15 | 314.80 | 307.00 | 1 | 9,307 | 0.01% |
|
| 2019/11/06 | 27 | 325.39 | 21 | 329.19 | 323.00 | 6 | 9,373 | 0.06% |
|
| 2019/11/05 | 5 | 335.30 | 5 | 332.70 | 335.50 | 0 | 9,407 | 0.00% |
|
| 2019/11/04 | 13 | 324.62 | 20 | 325.98 | 323.50 | -7 | 9,536 | -0.07% |
|
| 2019/11/01 | 28 | 320.25 | 44 | 319.74 | 324.50 | -16 | 9,647 | -0.17% |
|
| 2019/10/31 | 24 | 325.90 | 23 | 325.46 | 318.00 | 1 | 9,814 | 0.01% |
|
| 2019/10/30 | 70 | 326.24 | 53 | 328.79 | 333.00 | 17 | 9,822 | 0.17% |
|
| 2019/10/29 | 67 | 330.55 | 75 | 332.37 | 330.00 | -8 | 9,969 | -0.08% |
|
| 2019/10/28 | 120 | 336.38 | 123 | 336.87 | 343.50 | -3 | 10,054 | -0.03% |
大買/大賣/
|
| 2019/10/25 | 38 | 316.66 | 12 | 317.21 | 315.00 | 26 | 9,834 | 0.26% |
|
| 2019/10/24 | 6 | 316.58 | 15 | 312.93 | 320.00 | -9 | 9,891 | -0.09% |
|
| 2019/10/23 | 15 | 311.27 | 38 | 309.97 | 313.00 | -23 | 9,982 | -0.23% |
|
| 2019/10/22 | 19 | 307.24 | 24 | 305.96 | 305.50 | -5 | 10,155 | -0.05% |
|
| 2019/10/21 | 23 | 303.80 | 11 | 305.68 | 302.50 | 12 | 10,384 | 0.12% |
|
| 2019/10/18 | 20 | 307.80 | 10 | 308.95 | 307.00 | 10 | 10,715 | 0.09% |
|
| 2019/10/17 | 21 | 307.98 | 18 | 309.81 | 314.50 | 3 | 10,907 | 0.03% |
|
| 2019/10/16 | 8 | 306.38 | 20 | 309.13 | 306.00 | -12 | 10,850 | -0.11% |
|
| 2019/10/15 | 25 | 297.52 | 25 | 296.38 | 299.00 | 0 | 10,647 | 0.00% |
|
| 2019/10/14 | 27 | 295.65 | 28 | 294.30 | 294.00 | -1 | 10,584 | -0.01% |
|
| 2019/10/09 | 9 | 287.61 | 11 | 286.59 | 284.50 | -2 | 10,522 | -0.02% |
|
| 2019/10/08 | 29 | 286.33 | 24 | 292.02 | 285.00 | 5 | 10,511 | 0.05% |
|
| 2019/10/07 | 3 | 287.67 | 4 | 286.63 | 290.50 | -1 | 10,610 | -0.01% |
|
| 2019/10/04 | 4 | 286.00 | 1 | 286.00 | 284.00 | 3 | 10,666 | 0.03% |
|
| 2019/10/03 | 6 | 285.92 | 8.1 | 284.04 | 287.00 | -2.1 | 10,718 | -0.02% |
|
| 2019/10/02 | 3 | 282.17 | 4 | 280.63 | 282.00 | -1 | 10,728 | -0.01% |
|
| 2019/10/01 | 10 | 280.55 | 11 | 280.55 | 279.00 | -1 | 10,883 | -0.01% |
|
| 2019/09/27 | 27 | 277.87 | 25 | 279.70 | 278.50 | 2 | 11,085 | 0.02% |
|
| 2019/09/26 | 18 | 287.58 | 16 | 289.81 | 284.00 | 2 | 11,160 | 0.02% |
|
| 2019/09/25 | 18 | 286.64 | 19 | 284.53 | 289.00 | -1 | 11,294 | -0.01% |
|
| 2019/09/24 | 42 | 289.58 | 36 | 293.79 | 285.00 | 6 | 11,350 | 0.05% |
|
| 2019/09/23 | 1 | 290.00 | 1 | 292.50 | 292.50 | 0 | 11,256 | 0.00% |
|
| 2019/09/20 | 17 | 291.59 | 26 | 287.58 | 291.50 | -9 | 11,284 | -0.08% |
|
| 2019/09/19 | 70 | 289.44 | 60 | 290.13 | 289.50 | 10 | 11,245 | 0.09% |
|
| 2019/09/18 | 12 | 292.04 | 18 | 289.31 | 290.50 | -6 | 11,228 | -0.05% |
|
| 2019/09/17 | 40 | 270.64 | 43 | 270.84 | 274.00 | -3 | 10,850 | -0.03% |
|
| 2019/09/16 | 20 | 263.10 | 20 | 261.45 | 264.00 | 0 | 10,820 | 0.00% |
|
| 2019/09/12 | 16 | 266.97 | 14 | 268.29 | 265.50 | 2 | 10,913 | 0.02% |
|
| 2019/09/11 | 6 | 264.92 | 4 | 262.75 | 265.00 | 2 | 11,178 | 0.02% |
|
| 2019/09/10 | 13 | 257.58 | 14 | 260.50 | 257.50 | -1 | 11,418 | -0.01% |
|
| 2019/09/09 | 9 | 264.56 | 8 | 268.00 | 264.50 | 1 | 11,531 | 0.01% |
|
| 2019/09/06 | 14 | 266.36 | 15 | 271.10 | 266.00 | -1 | 11,785 | -0.01% |
|
| 2019/09/05 | 7 | 275.50 | 8 | 275.63 | 269.00 | -1 | 11,818 | -0.01% |
|
| 2019/09/04 | 17 | 267.53 | 17 | 264.74 | 269.50 | 0 | 11,793 | 0.00% |
|
| 2019/09/03 | 14 | 264.57 | 14 | 265.25 | 262.00 | 0 | 11,966 | 0.00% |
|
| 2019/09/02 | 9 | 259.83 | 9 | 261.17 | 262.00 | 0 | 12,073 | 0.00% |
|
| 2019/08/30 | 3 | 261.50 | 2 | 262.00 | 260.50 | 1 | 12,209 | 0.01% |
|
| 2019/08/29 | 3 | 254.67 | 2 | 256.75 | 259.00 | 1 | 12,400 | 0.01% |
|
| 2019/08/28 | 3 | 251.83 | 3 | 255.67 | 253.00 | 0 | 12,711 | 0.00% |
|
| 2019/08/27 | 3 | 265.67 | 0 | 0.00 | 259.00 | 3 | 12,796 | 0.02% |
|
| 2019/08/26 | 8 | 262.44 | 8 | 262.50 | 264.50 | 0 | 12,990 | 0.00% |
|
| 2019/08/23 | 3 | 265.00 | 8 | 265.75 | 269.00 | -5 | 13,110 | -0.04% |
|
| 2019/08/22 | 6 | 271.00 | 1 | 272.50 | 266.00 | 5 | 13,276 | 0.04% |
|
| 2019/08/21 | 1 | 274.50 | 3 | 270.33 | 274.50 | -2 | 13,266 | -0.02% |
|
| 2019/08/20 | 4 | 270.25 | 10 | 275.05 | 268.50 | -6 | 13,378 | -0.04% |
|
| 2019/08/19 | 8 | 269.31 | 7 | 267.00 | 270.00 | 1 | 13,476 | 0.01% |
|
| 2019/08/16 | 8 | 263.06 | 11 | 263.23 | 262.50 | -3 | 13,655 | -0.02% |
|
| 2019/08/15 | 11 | 259.14 | 8 | 260.00 | 259.50 | 3 | 14,022 | 0.02% |
|
| 2019/08/14 | 5 | 272.10 | 5 | 269.30 | 265.50 | 0 | 14,290 | 0.00% |
|
| 2019/08/13 | 1 | 263.00 | 2 | 262.50 | 260.50 | -1 | 14,414 | -0.01% |
|
| 2019/08/12 | 24 | 269.35 | 11 | 270.23 | 265.50 | 13 | 14,829 | 0.09% |
|
| 2019/08/08 | 2 | 270.00 | 1 | 274.50 | 274.00 | 1 | 14,978 | 0.01% |
|
| 2019/08/07 | 34 | 265.47 | 47 | 265.49 | 262.00 | -13 | 14,928 | -0.09% |
|
| 2019/08/06 | 55 | 251.19 | 64 | 256.55 | 263.50 | -9 | 14,924 | -0.06% |
|
| 2019/08/05 | 23 | 253.13 | 25 | 253.78 | 250.00 | -2 | 14,769 | -0.01% |
|
| 2019/08/02 | 85 | 255.62 | 81 | 254.84 | 251.00 | 4 | 14,735 | 0.03% |
|
| 2019/08/01 | 32 | 268.72 | 33 | 267.73 | 268.00 | -1 | 14,604 | -0.01% |
|
| 2019/07/31 | 35 | 267.30 | 24 | 269.79 | 268.00 | 11 | 14,598 | 0.08% |
|
| 2019/07/30 | 28 | 266.30 | 39 | 267.55 | 272.00 | -11 | 14,394 | -0.08% |
|
| 2019/07/29 | 32 | 271.38 | 33 | 274.23 | 266.00 | -1 | 14,304 | -0.01% |
|
| 2019/07/26 | 15 | 270.07 | 15 | 269.97 | 275.00 | 0 | 14,248 | 0.00% |
|
| 2019/07/25 | 29 | 273.26 | 22 | 271.32 | 272.50 | 7 | 14,173 | 0.05% |
|
| 2019/07/24 | 33 | 272.36 | 45 | 269.98 | 276.00 | -12 | 14,131 | -0.08% |
|
| 2019/07/23 | 47 | 263.97 | 74 | 266.34 | 262.50 | -27 | 14,172 | -0.19% |
|
| 2019/07/22 | 115 | 251.58 | 86 | 252.54 | 260.00 | 29 | 14,277 | 0.20% |
大買/
|
| 2019/07/19 | 6 | 236.50 | 14 | 235.68 | 236.50 | -8 | 13,962 | -0.06% |
|
| 2019/07/18 | 5 | 225.00 | 3 | 224.50 | 227.00 | 2 | 13,819 | 0.01% |
|
| 2019/07/17 | 2 | 224.50 | 4 | 226.50 | 227.00 | -2 | 13,893 | -0.01% |
|
| 2019/07/16 | 5 | 222.90 | 7 | 223.43 | 224.00 | -2 | 13,923 | -0.01% |
|
| 2019/07/15 | 3 | 220.17 | 4 | 222.00 | 221.50 | -1 | 14,157 | -0.01% |
|
| 2019/07/12 | 9 | 220.06 | 3 | 223.67 | 220.00 | 6 | 14,556 | 0.04% |
|
| 2019/07/11 | 10 | 227.25 | 10 | 225.95 | 223.50 | 0 | 14,620 | 0.00% |
|
| 2019/07/10 | 3 | 222.33 | 3 | 221.83 | 222.00 | 0 | 14,533 | 0.00% |
|
| 2019/07/09 | 13 | 218.08 | 18 | 219.39 | 222.00 | -5 | 14,529 | -0.03% |
|
| 2019/07/08 | 48 | 217.21 | 50 | 213.47 | 218.00 | -2 | 14,503 | -0.01% |
|
| 2019/07/05 | 84 | 217.48 | 63 | 220.61 | 216.50 | 21 | 14,567 | 0.14% |
|
| 2019/07/04 | 110 | 220.85 | 126 | 223.25 | 221.00 | -16 | 14,438 | -0.11% |
大買/大賣/
|
| 2019/07/03 | 48 | 215.11 | 49 | 213.24 | 217.00 | -1 | 14,300 | -0.01% |
|
| 2019/07/02 | 1 | 213.00 | 4 | 216.38 | 218.00 | -3 | 14,320 | -0.02% |
|
| 2019/07/01 | 1 | 210.50 | 7 | 212.93 | 213.00 | -6 | 14,185 | -0.04% |
|
| 2019/06/28 | 1 | 201.00 | 4 | 200.13 | 199.00 | -3 | 14,232 | -0.02% |
|
| 2019/06/27 | 2 | 199.75 | 5 | 199.30 | 197.00 | -3 | 14,323 | -0.02% |
|
| 2019/06/26 | 2 | 197.75 | 3 | 200.50 | 195.50 | -1 | 14,513 | -0.01% |
|
| 2019/06/25 | 4 | 199.50 | 4 | 198.25 | 198.50 | 0 | 14,654 | 0.00% |
|
| 2019/06/24 | 4 | 196.38 | 3 | 195.33 | 198.50 | 1 | 14,845 | 0.01% |
|
| 2019/06/21 | 15 | 199.70 | 9 | 198.61 | 197.00 | 6 | 14,913 | 0.04% |
|
| 2019/06/20 | 1 | 200.50 | 1 | 199.50 | 200.50 | 0 | 14,858 | 0.00% |
|
| 2019/06/19 | 25 | 196.10 | 6 | 198.42 | 200.00 | 19 | 14,992 | 0.13% |
|
| 2019/06/18 | 25 | 185.98 | 45 | 183.88 | 187.50 | -20 | 14,709 | -0.14% |
|
| 2019/06/17 | 12 | 178.00 | 11 | 179.36 | 183.50 | 1 | 14,636 | 0.01% |
|
| 2019/06/14 | 8 | 181.81 | 8 | 180.13 | 176.50 | 0 | 14,765 | 0.00% |
|
| 2019/06/13 | 2 | 186.75 | 4 | 186.88 | 188.50 | -2 | 14,969 | -0.01% |
|
| 2019/06/12 | 14 | 185.29 | 14 | 186.04 | 187.00 | 0 | 15,425 | 0.00% |
|
| 2019/06/11 | 7 | 184.93 | 5 | 183.90 | 187.00 | 2 | 15,519 | 0.01% |
|
| 2019/06/10 | 25 | 175.66 | 9 | 178.83 | 180.50 | 16 | 15,322 | 0.10% |
|
| 2019/06/06 | 40 | 172.11 | 37 | 172.30 | 169.50 | 3 | 15,190 | 0.02% |
|
| 2019/06/05 | 19 | 179.63 | 27 | 181.31 | 175.50 | -8 | 15,103 | -0.05% |
|
| 2019/06/04 | 32 | 180.03 | 30 | 179.85 | 178.00 | 2 | 15,102 | 0.01% |
|
| 2019/06/03 | 30 | 173.30 | 30 | 173.60 | 176.00 | 0 | 14,898 | 0.00% |
|
| 2019/05/31 | 38 | 173.32 | 39 | 170.01 | 174.50 | -1 | 14,748 | -0.01% |
|
| 2019/05/30 | 25 | 164.08 | 21 | 165.31 | 164.50 | 4 | 14,567 | 0.03% |
|
| 2019/05/29 | 22 | 155.59 | 28 | 157.39 | 163.50 | -6 | 14,555 | -0.04% |
|
| 2019/05/28 | 9 | 159.00 | 2 | 159.75 | 159.00 | 7 | 14,412 | 0.05% |
|
| 2019/05/27 | 26 | 159.69 | 17 | 159.76 | 157.50 | 9 | 14,533 | 0.06% |
|
| 2019/05/24 | 24 | 164.58 | 23 | 164.26 | 160.50 | 1 | 14,667 | 0.01% |
|
| 2019/05/23 | 40 | 161.43 | 63 | 160.09 | 167.00 | -23 | 14,503 | -0.16% |
|
| 2019/05/22 | 60 | 170.78 | 63 | 170.83 | 163.50 | -3 | 14,386 | -0.02% |
|
| 2019/05/21 | 31 | 159.29 | 29 | 159.19 | 160.00 | 2 | 14,157 | 0.01% |
|
| 2019/05/20 | 61 | 166.59 | 63 | 162.02 | 168.50 | -2 | 14,024 | -0.01% |
|
| 2019/05/17 | 108 | 170.38 | 105 | 170.02 | 165.00 | 3 | 13,853 | 0.02% |
大買/大賣/
|
| 2019/05/16 | 22 | 192.82 | 18 | 193.00 | 181.00 | 4 | 13,720 | 0.03% |
|
| 2019/05/15 | 6 | 197.50 | 3 | 198.83 | 200.50 | 3 | 13,730 | 0.02% |
|
| 2019/05/14 | 2 | 186.75 | 2 | 190.25 | 194.00 | 0 | 13,889 | 0.00% |
|
| 2019/05/13 | 2 | 202.50 | 0 | 0.00 | 193.00 | 2 | 14,082 | 0.01% |
|
| 2019/05/10 | 2 | 201.00 | 9 | 200.72 | 204.50 | -7 | 14,213 | -0.05% |
|
| 2019/05/09 | 9 | 200.89 | 7 | 202.93 | 200.00 | 2 | 14,204 | 0.01% |
|
| 2019/05/08 | 12 | 203.13 | 8 | 202.56 | 206.00 | 4 | 14,171 | 0.03% |
|
| 2019/05/07 | 5 | 205.20 | 1 | 206.00 | 203.50 | 4 | 14,258 | 0.03% |
|
| 2019/05/06 | 7 | 200.71 | 7 | 201.43 | 201.00 | 0 | 14,669 | 0.00% |
|
| 2019/05/03 | 10 | 209.80 | 3 | 212.00 | 213.00 | 7 | 14,718 | 0.05% |
|
| 2019/05/02 | 12 | 205.25 | 5 | 206.40 | 208.00 | 7 | 14,752 | 0.05% |
|
| 2019/04/30 | 26 | 200.98 | 26 | 202.67 | 207.00 | 0 | 14,893 | 0.00% |
|
| 2019/04/29 | 59 | 197.72 | 60 | 198.54 | 204.00 | -1 | 15,028 | -0.01% |
|
| 2019/04/26 | 47 | 212.02 | 80 | 211.82 | 207.00 | -33 | 14,775 | -0.22% |
|
| 2019/04/25 | 2 | 226.00 | 1 | 223.50 | 229.50 | 1 | 14,433 | 0.01% |
|
| 2019/04/24 | 20 | 229.05 | 9 | 228.39 | 227.00 | 11 | 14,532 | 0.08% |
|
| 2019/04/23 | 11 | 223.50 | 11 | 227.59 | 229.50 | 0 | 14,473 | 0.00% |
|
| 2019/04/22 | 17 | 222.24 | 14 | 222.71 | 225.50 | 3 | 14,383 | 0.02% |
|
| 2019/04/19 | 16 | 229.44 | 12 | 225.25 | 220.00 | 4 | 14,337 | 0.03% |
|
| 2019/04/18 | 16 | 229.78 | 18 | 235.67 | 229.00 | -2 | 14,102 | -0.01% |
|
| 2019/04/17 | 1 | 219.00 | 5 | 218.60 | 219.00 | -4 | 13,675 | -0.03% |
|
| 2019/04/16 | 4 | 214.38 | 1 | 214.00 | 213.00 | 3 | 13,623 | 0.02% |
|
| 2019/04/15 | 1 | 211.50 | 4 | 213.00 | 213.00 | -3 | 13,594 | -0.02% |
|
| 2019/04/12 | 5 | 208.20 | 1 | 208.50 | 205.00 | 4 | 13,628 | 0.03% |
|
| 2019/04/11 | 2 | 214.50 | 3 | 216.33 | 211.00 | -1 | 13,675 | -0.01% |
|
| 2019/04/10 | 2 | 215.25 | 2 | 214.75 | 212.00 | 0 | 13,565 | 0.00% |
|
| 2019/04/09 | 1 | 215.00 | 0 | 0.00 | 211.00 | 1 | 13,622 | 0.01% |
|
| 2019/04/08 | 8 | 212.56 | 9 | 213.28 | 219.50 | -1 | 13,591 | -0.01% |
|
| 2019/04/03 | 2 | 203.75 | 2 | 204.75 | 205.00 | 0 | 13,535 | 0.00% |
|
| 2019/04/02 | 7 | 209.07 | 3 | 207.50 | 207.50 | 4 | 13,598 | 0.03% |
|
| 2019/04/01 | 15 | 215.47 | 16 | 214.91 | 211.00 | -1 | 13,493 | -0.01% |
|
| 2019/03/29 | 7 | 214.21 | 3.4 | 215.54 | 217.50 | 3.6 | 13,295 | 0.03% |
|
| 2019/03/28 | 5 | 210.20 | 4 | 208.13 | 211.50 | 1 | 13,237 | 0.01% |
|
| 2019/03/27 | 7 | 208.21 | 3 | 209.50 | 204.00 | 4 | 13,144 | 0.03% |
|
| 2019/03/26 | 9 | 199.22 | 13 | 198.73 | 205.00 | -4 | 12,973 | -0.03% |
|
| 2019/03/25 | 19 | 194.68 | 16 | 194.38 | 194.00 | 3 | 13,026 | 0.02% |
|
| 2019/03/22 | 17 | 205.65 | 25 | 206.28 | 200.50 | -8 | 13,000 | -0.06% |
|
| 2019/03/21 | 7 | 200.07 | 2 | 199.75 | 199.50 | 5 | 12,818 | 0.04% |
|
| 2019/03/20 | 4 | 201.25 | 5 | 200.40 | 199.50 | -1 | 12,832 | -0.01% |
|
| 2019/03/19 | 14 | 198.89 | 12 | 198.96 | 204.50 | 2 | 12,748 | 0.02% |
|
| 2019/03/18 | 14 | 199.93 | 93 | 200.97 | 197.50 | -79 | 12,509 | -0.63% |
|
| 2019/03/15 | 14 | 185.89 | 81 | 191.19 | 192.50 | -67 | 12,094 | -0.55% |
|
| 2019/03/14 | 8 | 172.31 | 17 | 172.35 | 175.00 | -9 | 11,692 | -0.08% |
|
| 2019/03/13 | 2 | 163.25 | 2 | 164.50 | 164.50 | 0 | 11,596 | 0.00% |
|
| 2019/03/12 | 3 | 164.50 | 6 | 164.92 | 162.00 | -3 | 11,693 | -0.03% |
|
| 2019/03/11 | 6 | 161.83 | 3 | 161.67 | 161.00 | 3 | 11,801 | 0.03% |
|
| 2019/03/08 | 9 | 158.11 | 6 | 158.25 | 162.50 | 3 | 12,010 | 0.02% |
|
| 2019/03/07 | 15 | 163.57 | 15 | 166.50 | 160.00 | 0 | 12,103 | 0.00% |
|
| 2019/03/06 | 2 | 170.75 | 5 | 170.80 | 172.00 | -3 | 12,101 | -0.02% |
|
| 2019/03/05 | 12 | 174.79 | 3 | 174.50 | 173.00 | 9 | 12,181 | 0.07% |
|
| 2019/03/04 | 2 | 177.00 | 2 | 179.25 | 180.00 | 0 | 12,413 | 0.00% |
|
| 2019/02/27 | 7 | 176.00 | 8 | 173.94 | 175.00 | -1 | 12,395 | -0.01% |
|
| 2019/02/26 | 36 | 179.86 | 20 | 180.65 | 175.00 | 16 | 12,504 | 0.13% |
|
| 2019/02/25 | 14 | 175.96 | 27 | 175.74 | 177.50 | -13 | 12,357 | -0.11% |
|
| 2019/02/22 | 14 | 168.07 | 1 | 169.50 | 168.00 | 13 | 12,141 | 0.11% |
|
| 2019/02/21 | 25 | 169.94 | 15 | 170.67 | 171.00 | 10 | 12,142 | 0.08% |
|
| 2019/02/20 | 113 | 172.61 | 21 | 173.12 | 168.00 | 92 | 12,042 | 0.76% |
大買/
|
| 2019/02/19 | 3 | 167.67 | 10 | 169.35 | 171.00 | -7 | 11,894 | -0.06% |
|
| 2019/02/18 | 2 | 162.50 | 3 | 162.17 | 163.00 | -1 | 11,787 | -0.01% |
|
| 2019/02/15 | 18 | 162.33 | 19 | 162.32 | 160.50 | -1 | 11,927 | -0.01% |
|
| 2019/02/14 | 26 | 162.69 | 30 | 165.48 | 158.00 | -4 | 11,517 | -0.03% |
|
| 2019/02/13 | 50 | 173.30 | 35 | 171.34 | 166.50 | 15 | 11,357 | 0.13% |
|
| 2019/02/12 | 31 | 169.69 | 126 | 172.29 | 174.00 | -95 | 11,184 | -0.85% |
大賣/
|
| 2019/02/11 | 31 | 159.87 | 27 | 155.19 | 161.50 | 4 | 11,073 | 0.04% |
|
| 2019/01/30 | 60 | 150.63 | 54 | 149.50 | 149.50 | 6 | 11,009 | 0.05% |
|
| 2019/01/29 | 13 | 146.27 | 164 | 145.03 | 148.00 | -151 | 11,194 | -1.35% |
大賣/鉅額交易
|
| 2019/01/28 | 8 | 151.81 | 14 | 153.14 | 150.00 | -6 | 11,379 | -0.05% |
|
| 2019/01/25 | 35 | 149.99 | 36 | 150.85 | 152.00 | -1 | 11,487 | -0.01% |
|
| 2019/01/24 | 5 | 139.30 | 14 | 140.50 | 142.00 | -9 | 11,255 | -0.08% |
|
| 2019/01/23 | 61 | 134.52 | 3 | 138.33 | 138.50 | 58 | 11,247 | 0.52% |
|
| 2019/01/22 | 115 | 138.20 | 11 | 135.73 | 136.50 | 104 | 11,231 | 0.93% |
大買/鉅額交易
|
| 2019/01/21 | 8 | 131.00 | 7 | 134.14 | 135.00 | 1 | 11,220 | 0.01% |
|
| 2019/01/18 | 0 | 0.00 | 5 | 125.50 | 126.00 | -5 | 11,252 | -0.04% |
|
| 2019/01/17 | 2 | 123.00 | 3 | 122.50 | 123.50 | -1 | 11,384 | -0.01% |
|
| 2019/01/16 | 54 | 125.44 | 44 | 122.01 | 122.00 | 10 | 11,694 | 0.09% |
|
| 2019/01/15 | 40 | 125.50 | 46 | 125.98 | 126.00 | -6 | 11,801 | -0.05% |
|
| 2019/01/14 | 4 | 124.50 | 3 | 125.33 | 124.00 | 1 | 11,890 | 0.01% |
|
| 2019/01/11 | 7 | 123.29 | 11 | 123.36 | 123.00 | -4 | 12,077 | -0.03% |
|
| 2019/01/10 | 11 | 120.23 | 10 | 121.00 | 120.00 | 1 | 12,032 | 0.01% |
|
| 2019/01/09 | 1 | 119.00 | 7 | 119.93 | 120.00 | -6 | 12,092 | -0.05% |
|
| 2019/01/08 | 8 | 118.25 | 4 | 120.00 | 116.50 | 4 | 12,231 | 0.03% |
|
| 2019/01/07 | 9 | 117.33 | 6 | 116.83 | 115.50 | 3 | 12,366 | 0.02% |
|
| 2019/01/04 | 3 | 113.33 | 8 | 113.00 | 114.00 | -5 | 12,554 | -0.04% |
|
| 2019/01/03 | 7 | 116.57 | 3 | 115.17 | 114.00 | 4 | 12,783 | 0.03% |
|
| 2019/01/02 | 4 | 119.50 | 6 | 120.42 | 121.00 | -2 | 12,917 | -0.02% |
|
| 2018/12/28 | 6 | 121.50 | 7 | 121.00 | 118.00 | -1 | 12,977 | -0.01% |
|
| 2018/12/27 | 1 | 119.00 | 5 | 120.40 | 119.00 | -4 | 13,015 | -0.03% |
|
| 2018/12/26 | 14 | 118.43 | 12 | 119.75 | 115.00 | 2 | 12,998 | 0.02% |
|
| 2018/12/25 | 16 | 117.53 | 19 | 118.74 | 121.50 | -3 | 12,931 | -0.02% |
|
| 2018/12/24 | 9 | 118.94 | 7 | 119.29 | 118.00 | 2 | 12,826 | 0.02% |
|
| 2018/12/22 | 1 | 117.00 | 3 | 116.50 | 117.00 | -2 | 12,832 | -0.02% |
|
| 2018/12/21 | 12 | 111.67 | 21 | 113.74 | 119.50 | -9 | 12,907 | -0.07% |
|
| 2018/12/20 | 10 | 119.45 | 8 | 120.44 | 116.50 | 2 | 12,820 | 0.02% |
|
| 2018/12/19 | 123 | 128.12 | 124 | 125.18 | 124.00 | -1 | 12,767 | -0.01% |
大買/大賣/
|
| 2018/12/18 | 59 | 122.97 | 52 | 126.01 | 126.00 | 7 | 12,794 | 0.05% |
|
| 2018/12/17 | 4 | 121.38 | 5 | 122.10 | 123.50 | -1 | 12,817 | -0.01% |
|
| 2018/12/14 | 2 | 116.75 | 4 | 116.75 | 118.00 | -2 | 12,938 | -0.02% |
|
| 2018/12/13 | 71 | 122.82 | 75 | 121.50 | 121.50 | -4 | 13,086 | -0.03% |
|
| 2018/12/12 | 8 | 121.00 | 6 | 121.58 | 122.50 | 2 | 13,197 | 0.02% |
|
| 2018/12/11 | 5 | 117.60 | 3 | 118.00 | 118.00 | 2 | 13,201 | 0.02% |
|
| 2018/12/10 | 7 | 113.50 | 5 | 113.00 | 115.00 | 2 | 13,562 | 0.01% |
|
| 2018/12/07 | 16 | 118.16 | 20 | 118.30 | 116.50 | -4 | 13,730 | -0.03% |
|
| 2018/12/06 | 61 | 119.51 | 75 | 113.12 | 114.00 | -14 | 13,749 | -0.10% |
|
| 2018/12/05 | 4 | 124.50 | 8 | 124.19 | 122.50 | -4 | 13,691 | -0.03% |
|
| 2018/12/04 | 74 | 136.38 | 53 | 132.52 | 131.00 | 21 | 13,700 | 0.15% |
|
| 2018/12/03 | 51 | 134.75 | 66 | 134.34 | 137.00 | -15 | 13,658 | -0.11% |
|
| 2018/11/30 | 122 | 123.18 | 130 | 126.38 | 126.50 | -8 | 13,512 | -0.06% |
大買/大賣/
|
| 2018/11/29 | 125 | 124.00 | 113 | 121.23 | 120.00 | 12 | 13,689 | 0.09% |
大買/大賣/
|
| 2018/11/28 | 113 | 119.52 | 101 | 119.49 | 120.50 | 12 | 13,647 | 0.09% |
大買/大賣/
|
| 2018/11/27 | 20 | 117.13 | 17 | 114.94 | 119.00 | 3 | 13,506 | 0.02% |
|
| 2018/11/26 | 64 | 107.31 | 54 | 108.52 | 109.00 | 10 | 13,183 | 0.08% |
|
| 2018/11/23 | 97 | 106.56 | 89 | 104.56 | 104.00 | 8 | 13,101 | 0.06% |
|
| 2018/11/22 | 53 | 105.39 | 59 | 103.90 | 103.00 | -6 | 12,887 | -0.05% |
|
| 2018/11/21 | 22 | 102.89 | 17 | 102.18 | 105.50 | 5 | 12,829 | 0.04% |
|
| 2018/11/20 | 11 | 100.55 | 11 | 102.09 | 102.50 | 0 | 12,779 | 0.00% |
|
| 2018/11/19 | 0 | 0.00 | 7 | 100.61 | 102.00 | -7 | 12,766 | -0.05% |
|
| 2018/11/16 | 16 | 99.73 | 18 | 99.12 | 97.00 | -2 | 12,801 | -0.02% |
|
| 2018/11/15 | 37 | 95.04 | 41 | 95.68 | 97.50 | -4 | 12,877 | -0.03% |
|
| 2018/11/14 | 35 | 98.65 | 31 | 99.02 | 95.80 | 4 | 12,790 | 0.03% |
|
| 2018/11/13 | 2 | 97.70 | 0 | 0.00 | 97.70 | 2 | 12,579 | 0.02% |
|
| 2018/11/12 | 98 | 109.29 | 96 | 108.65 | 108.50 | 2 | 12,658 | 0.02% |
|
| 2018/11/09 | 20 | 110.95 | 18 | 110.14 | 113.50 | 2 | 12,623 | 0.02% |
|
| 2018/11/08 | 77 | 118.47 | 79 | 115.11 | 113.50 | -2 | 12,628 | -0.02% |
|
| 2018/11/07 | 73 | 114.66 | 65 | 117.83 | 117.00 | 8 | 12,431 | 0.06% |
|
| 2018/11/06 | 13 | 115.00 | 7 | 115.43 | 109.50 | 6 | 12,296 | 0.05% |
|
| 2018/11/05 | 23 | 113.93 | 31 | 116.27 | 121.50 | -8 | 12,065 | -0.07% |
|
| 2018/11/02 | 39 | 109.90 | 42 | 110.25 | 110.50 | -3 | 11,790 | -0.03% |
|
| 2018/11/01 | 38 | 100.13 | 50 | 102.35 | 104.50 | -12 | 11,553 | -0.10% |
|
| 2018/10/31 | 27 | 94.74 | 22 | 96.25 | 95.00 | 5 | 11,393 | 0.04% |
|
| 2018/10/30 | 29 | 92.02 | 30 | 91.35 | 90.00 | -1 | 11,235 | -0.01% |
|
| 2018/10/29 | 1 | 89.60 | 1 | 88.00 | 91.60 | 0 | 11,178 | 0.00% |
|
| 2018/10/26 | 18 | 94.36 | 19 | 90.30 | 88.00 | -1 | 11,006 | -0.01% |
|
| 2018/10/25 | 11 | 92.43 | 10 | 92.59 | 95.20 | 1 | 10,771 | 0.01% |
|
| 2018/10/24 | 86 | 100.61 | 13 | 99.08 | 97.20 | 73 | 10,657 | 0.68% |
|
| 2018/10/23 | 11 | 111.91 | 6 | 109.42 | 108.00 | 5 | 10,437 | 0.05% |
|
| 2018/10/22 | 5 | 121.40 | 9 | 120.72 | 120.00 | -4 | 10,230 | -0.04% |
|
| 2018/10/19 | 5 | 117.10 | 5 | 118.30 | 120.50 | 0 | 10,509 | 0.00% |
|
| 2018/10/18 | 9 | 117.67 | 5 | 118.70 | 116.00 | 4 | 11,083 | 0.04% |
|
| 2018/10/17 | 3 | 119.83 | 5 | 120.50 | 118.00 | -2 | 10,978 | -0.02% |
|
| 2018/10/16 | 9 | 120.78 | 2 | 121.75 | 116.50 | 7 | 10,808 | 0.06% |
|
| 2018/10/15 | 5 | 122.40 | 9 | 121.50 | 125.00 | -4 | 10,732 | -0.04% |
|
| 2018/10/12 | 7 | 112.29 | 4 | 117.50 | 119.00 | 3 | 10,562 | 0.03% |
|
| 2018/10/11 | 4 | 99.10 | 6 | 99.60 | 109.00 | -2 | 10,393 | -0.02% |
|
| 2018/10/09 | 5 | 111.10 | 6 | 111.92 | 107.00 | -1 | 10,149 | -0.01% |
|
| 2018/10/08 | 2 | 118.75 | 2 | 117.75 | 118.50 | 0 | 10,009 | 0.00% |
|
| 2018/10/05 | 27 | 119.83 | 5 | 124.00 | 119.00 | 22 | 10,126 | 0.22% |
|
| 2018/10/04 | 1 | 132.50 | 0 | 0.00 | 132.00 | 1 | 10,030 | 0.01% |
|
| 2018/10/03 | 3 | 136.50 | 2 | 134.50 | 134.50 | 1 | 10,065 | 0.01% |
|
| 2018/10/02 | 0 | 0.00 | 24 | 140.33 | 138.00 | -24 | 10,057 | -0.24% |
|
| 2018/10/01 | 2 | 137.50 | 3 | 138.67 | 140.00 | -1 | 10,039 | -0.01% |
|
| 2018/09/28 | 3 | 134.83 | 4 | 135.13 | 134.50 | -1 | 10,031 | -0.01% |
|
| 2018/09/27 | 8 | 132.38 | 3 | 133.00 | 133.00 | 5 | 9,983 | 0.05% |
|
| 2018/09/26 | 4 | 132.63 | 1 | 131.00 | 131.00 | 3 | 9,934 | 0.03% |
|
| 2018/09/25 | 6 | 134.00 | 9 | 133.33 | 133.50 | -3 | 9,985 | -0.03% |
|
| 2018/09/21 | 10 | 126.85 | 13 | 128.96 | 131.00 | -3 | 9,863 | -0.03% |
|
| 2018/09/20 | 22 | 129.34 | 19 | 129.63 | 124.00 | 3 | 9,651 | 0.03% |
|
| 2018/09/19 | 26 | 138.62 | 17 | 135.65 | 133.50 | 9 | 9,449 | 0.10% |
|
| 2018/09/18 | 10 | 137.40 | 5 | 141.70 | 142.00 | 5 | 9,250 | 0.05% |
|
| 2018/09/17 | 24 | 137.50 | 19 | 140.66 | 143.00 | 5 | 9,089 | 0.06% |
|
| 2018/09/14 | 45 | 132.53 | 43 | 133.45 | 138.50 | 2 | 9,021 | 0.02% |
|
| 2018/09/13 | 23 | 138.37 | 18 | 137.17 | 136.00 | 5 | 8,593 | 0.06% |
|
| 2018/09/12 | 8 | 143.88 | 4 | 144.75 | 143.50 | 4 | 8,338 | 0.05% |
|
| 2018/09/11 | 15 | 157.93 | 31 | 157.79 | 159.00 | -16 | 8,200 | -0.20% |
|
| 2018/09/10 | 34 | 160.57 | 24 | 162.46 | 155.50 | 10 | 8,100 | 0.12% |
|
| 2018/09/07 | 17 | 174.68 | 19 | 177.00 | 172.50 | -2 | 7,982 | -0.03% |
|
| 2018/09/06 | 9 | 187.61 | 8 | 185.25 | 183.00 | 1 | 7,840 | 0.01% |
|
| 2018/09/05 | 20 | 186.18 | 24 | 186.94 | 187.00 | -4 | 7,694 | -0.05% |
|
| 2018/09/04 | 2 | 176.50 | 14 | 176.43 | 177.00 | -12 | 7,238 | -0.17% |
|
| 2018/09/03 | 5 | 162.20 | 10 | 163.85 | 161.00 | -5 | 7,171 | -0.07% |
|
| 2018/08/31 | 10 | 165.35 | 8 | 165.50 | 166.50 | 2 | 7,261 | 0.03% |
|
| 2018/08/30 | 14 | 164.96 | 15 | 165.20 | 166.00 | -1 | 7,253 | -0.01% |
|
| 2018/08/29 | 13 | 162.23 | 13 | 161.65 | 161.00 | 0 | 7,211 | 0.00% |
|
| 2018/08/28 | 20 | 165.18 | 25 | 164.96 | 161.00 | -5 | 7,219 | -0.07% |
|
| 2018/08/27 | 23 | 161.70 | 12 | 162.00 | 162.50 | 11 | 7,197 | 0.15% |
|
| 2018/08/24 | 31 | 159.77 | 32 | 158.55 | 162.00 | -1 | 7,176 | -0.01% |
|
| 2018/08/23 | 15 | 160.23 | 19 | 161.00 | 160.00 | -4 | 7,222 | -0.06% |
|
| 2018/08/22 | 21 | 164.60 | 19 | 164.05 | 162.50 | 2 | 7,268 | 0.03% |
|
| 2018/08/21 | 18 | 155.42 | 20 | 156.45 | 158.50 | -2 | 7,117 | -0.03% |
|
| 2018/08/20 | 5 | 149.10 | 22 | 149.52 | 151.00 | -17 | 7,064 | -0.24% |
|
| 2018/08/17 | 25 | 147.84 | 9 | 150.00 | 146.50 | 16 | 6,996 | 0.23% |
|
| 2018/08/16 | 9 | 140.22 | 13 | 139.65 | 144.00 | -4 | 6,930 | -0.06% |
|
| 2018/08/15 | 14 | 147.61 | 8.1 | 146.69 | 145.50 | 5.9 | 6,820 | 0.09% |
|
| 2018/08/14 | 2 | 154.75 | 1 | 155.50 | 156.00 | 1 | 6,756 | 0.01% |
|
| 2018/08/13 | 10 | 153.10 | 8 | 157.31 | 153.50 | 2 | 6,797 | 0.03% |
|
| 2018/08/09 | 1 | 165.00 | 3 | 164.00 | 165.00 | -2 | 6,737 | -0.03% |
|
| 2018/08/08 | 6 | 173.00 | 6 | 172.25 | 169.00 | 0 | 6,766 | 0.00% |
|
| 2018/08/07 | 6 | 168.08 | 14 | 168.93 | 170.50 | -8 | 6,795 | -0.12% |
|
| 2018/08/06 | 6 | 162.92 | 8 | 164.56 | 165.00 | -2 | 6,891 | -0.03% |
|
| 2018/08/03 | 7 | 159.57 | 8 | 161.81 | 162.00 | -1 | 6,882 | -0.01% |
|
| 2018/08/02 | 13 | 155.23 | 14 | 153.54 | 156.00 | -1 | 6,867 | -0.01% |
|
| 2018/08/01 | 8 | 154.75 | 5 | 156.20 | 156.00 | 3 | 6,847 | 0.04% |
|
| 2018/07/31 | 6.1 | 147.75 | 5 | 148.90 | 148.00 | 1.1 | 6,786 | 0.02% |
|
| 2018/07/30 | 4 | 150.75 | 10.2 | 163.66 | 146.00 | -6.2 | 6,718 | -0.09% |
|
| 2018/07/27 | 12 | 162.88 | 1 | 162.50 | 161.00 | 11 | 6,580 | 0.17% |
|
| 2018/07/26 | 18 | 166.67 | 16 | 166.31 | 166.00 | 2 | 6,546 | 0.03% |
|
| 2018/07/25 | 20 | 167.63 | 10 | 167.90 | 165.00 | 10 | 6,133 | 0.16% |
|
| 2018/07/23 | 1 | 202.50 | 0 | 0.00 | 202.50 | 1 | 5,335 | 0.02% |
|
| 2018/07/20 | 5 | 230.90 | 7 | 231.21 | 225.00 | -2 | 5,591 | -0.04% |
|
| 2018/07/19 | 6.2 | 227.50 | 7 | 228.29 | 229.50 | -0.8 | 5,767 | -0.01% |
|
| 2018/07/18 | 5 | 226.60 | 5 | 223.90 | 222.00 | 0 | 5,691 | 0.00% |
|
| 2018/07/17 | 8 | 235.81 | 5 | 237.90 | 228.50 | 3 | 5,695 | 0.05% |
|
| 2018/07/16 | 8 | 241.13 | 11 | 239.23 | 239.00 | -3 | 5,621 | -0.05% |
|
| 2018/07/13 | 4 | 240.13 | 4 | 239.25 | 241.00 | 0 | 5,534 | 0.00% |
|
| 2018/07/12 | 7 | 221.00 | 2 | 218.00 | 221.00 | 5 | 5,439 | 0.09% |
|
| 2018/07/11 | 3 | 215.33 | 3 | 213.83 | 215.00 | 0 | 5,479 | 0.00% |
|
| 2018/07/10 | 3 | 206.50 | 8 | 203.13 | 207.50 | -5 | 5,510 | -0.09% |
|
| 2018/07/09 | 7 | 197.21 | 6 | 199.17 | 196.50 | 1 | 5,570 | 0.02% |
|
| 2018/07/06 | 5 | 199.60 | 5 | 201.20 | 202.50 | 0 | 5,543 | 0.00% |
|
| 2018/07/05 | 1 | 201.50 | 1 | 199.50 | 200.50 | 0 | 5,499 | 0.00% |
|
| 2018/07/04 | 1 | 195.00 | 1 | 198.00 | 199.50 | 0 | 5,465 | 0.00% |
|
| 2018/07/03 | 4 | 209.50 | 2 | 213.00 | 194.50 | 2 | 5,445 | 0.04% |
|
| 2018/06/28 | 0 | 0.00 | 8 | 216.50 | 216.00 | -8 | 5,355 | -0.15% |
|
| 2018/06/27 | 8 | 226.00 | 8 | 219.50 | 219.50 | 0 | 5,370 | 0.00% |
|
| 2018/06/26 | 6 | 220.08 | 6 | 226.92 | 228.00 | 0 | 5,397 | 0.00% |
|
| 2018/06/25 | 10 | 223.75 | 8 | 224.50 | 220.00 | 2 | 5,449 | 0.04% |
|
| 2018/06/22 | 10 | 236.10 | 1 | 233.00 | 233.00 | 9 | 5,465 | 0.16% |
|
| 2018/06/20 | 1 | 231.00 | 2 | 236.00 | 238.00 | -1 | 5,581 | -0.02% |
|
| 2018/06/15 | 2 | 250.75 | 3 | 250.67 | 245.50 | -1 | 5,595 | -0.02% |
|
| 2018/06/14 | 4 | 241.00 | 0 | 0.00 | 241.50 | 4 | 5,617 | 0.07% |
|
| 2018/06/13 | 5 | 245.60 | 2 | 247.00 | 244.50 | 3 | 5,659 | 0.05% |
|
| 2018/06/12 | 3 | 249.00 | 1 | 248.50 | 247.00 | 2 | 5,734 | 0.03% |
|
| 2018/06/11 | 1 | 243.00 | 2 | 242.75 | 242.50 | -1 | 5,828 | -0.02% |
|
| 2018/06/08 | 6.1 | 253.61 | 2 | 251.00 | 251.00 | 4.1 | 5,864 | 0.07% |
|
| 2018/06/07 | 0 | 0.00 | 1 | 274.00 | 269.50 | -1 | 6,026 | -0.02% |
|
| 2018/06/05 | 4 | 266.50 | 2 | 267.00 | 264.00 | 2 | 6,168 | 0.03% |
|
| 2018/06/04 | 0 | 0.00 | 1 | 263.00 | 263.50 | -1 | 6,255 | -0.02% |
|
| 2018/06/01 | 1 | 244.50 | 1 | 252.50 | 251.50 | 0 | 6,236 | 0.00% |
|
| 2018/05/31 | 4 | 246.63 | 2 | 242.50 | 243.50 | 2 | 6,277 | 0.03% |
|
| 2018/05/30 | 9 | 256.56 | 7 | 252.64 | 248.00 | 2 | 6,181 | 0.03% |
|
| 2018/05/29 | 2 | 272.50 | 0 | 0.00 | 268.50 | 2 | 6,082 | 0.03% |
|
| 2018/05/28 | 4 | 281.00 | 2 | 278.50 | 279.00 | 2 | 6,078 | 0.03% |
|
| 2018/05/25 | 0 | 0.00 | 2 | 272.50 | 274.00 | -2 | 6,135 | -0.03% |
|
| 2018/05/23 | 1 | 270.50 | 0 | 0.00 | 271.50 | 1 | 6,232 | 0.02% |
|
| 2018/05/22 | 1 | 274.00 | 4 | 274.88 | 274.00 | -3 | 6,319 | -0.05% |
|
| 2018/05/21 | 2 | 270.50 | 1 | 272.00 | 268.50 | 1 | 6,363 | 0.02% |
|
| 2018/05/17 | 3 | 265.00 | 3 | 261.17 | 265.00 | 0 | 6,502 | 0.00% |
|
| 2018/05/16 | 0 | 0.00 | 2 | 272.50 | 265.00 | -2 | 6,546 | -0.03% |
|
| 2018/05/15 | 3 | 276.67 | 3 | 276.83 | 269.00 | 0 | 6,644 | 0.00% |
|
| 2018/05/14 | 2 | 274.00 | 0 | 0.00 | 286.50 | 2 | 6,681 | 0.03% |
|
| 2018/05/11 | 2 | 260.76 | 1 | 265.00 | 263.00 | 1 | 6,557 | 0.02% |
|
| 2018/05/10 | 3 | 256.67 | 1 | 258.50 | 257.00 | 2 | 6,655 | 0.03% |
|
| 2018/05/09 | 1 | 236.00 | 2 | 241.00 | 243.00 | -1 | 6,712 | -0.01% |
|
| 2018/04/27 | 0 | 0.00 | 1 | 222.50 | 222.50 | -1 | 7,569 | -0.01% |
|
| 2018/04/26 | 2 | 228.00 | 2 | 225.25 | 218.00 | 0 | 7,697 | 0.00% |
|
| 2018/04/25 | 6 | 233.42 | 3 | 229.83 | 231.00 | 3 | 7,572 | 0.04% |
|
| 2018/04/24 | 1 | 254.50 | 0 | 0.00 | 254.50 | 1 | 7,352 | 0.01% |
|
| 2018/04/23 | 1 | 290.47 | 1 | 283.50 | 282.50 | 0 | 7,457 | 0.00% |
|
| 2018/04/20 | 1 | 302.48 | 0 | 0.00 | 297.50 | 1 | 7,500 | 0.01% |
|
| 2018/04/18 | 3 | 307.00 | 3 | 314.50 | 306.00 | 0 | 7,953 | 0.00% |
|
| 2018/04/17 | 4 | 322.88 | 19 | 319.00 | 311.50 | -15 | 7,957 | -0.19% |
|
| 2018/04/16 | 15 | 327.53 | 5 | 331.10 | 331.00 | 10 | 8,085 | 0.12% |
|
| 2018/04/13 | 5 | 320.20 | 2 | 320.00 | 318.50 | 3 | 8,134 | 0.04% |
|
| 2018/04/11 | 0 | 0.00 | 2 | 310.00 | 306.50 | -2 | 8,184 | -0.02% |
|
| 2018/04/10 | 2 | 308.75 | 0 | 0.00 | 306.00 | 2 | 8,247 | 0.02% |
|
| 2018/04/09 | 31 | 305.92 | 0 | 0.00 | 305.50 | 31 | 8,381 | 0.37% |
|
| 2018/04/03 | 1 | 305.50 | 0 | 0.00 | 308.00 | 1 | 8,408 | 0.01% |
|
| 2018/04/02 | 1 | 313.00 | 1 | 312.00 | 310.50 | 0 | 8,435 | 0.00% |
|
| 2018/03/30 | 0 | 0.00 | 1 | 320.00 | 314.00 | -1 | 8,593 | -0.01% |
|
| 2018/03/29 | 3 | 313.00 | 1 | 312.00 | 313.00 | 2 | 8,684 | 0.02% |
|
| 2018/03/28 | 6 | 313.42 | 4 | 316.25 | 308.00 | 2 | 8,665 | 0.02% |
|
| 2018/03/27 | 0 | 0.00 | 1 | 312.00 | 313.00 | -1 | 8,632 | -0.01% |
|
| 2018/03/26 | 2 | 303.75 | 3 | 302.17 | 302.00 | -1 | 8,615 | -0.01% |
|
| 2018/03/23 | 2 | 297.50 | 1 | 296.50 | 295.00 | 1 | 8,722 | 0.01% |
|
| 2018/03/22 | 2 | 309.00 | 1 | 308.00 | 305.00 | 1 | 8,841 | 0.01% |
|
| 2018/03/21 | 1 | 319.00 | 1 | 315.50 | 315.00 | 0 | 8,986 | 0.00% |
|
| 2018/03/20 | 0 | 0.00 | 2 | 309.50 | 315.00 | -2 | 9,121 | -0.02% |
|
| 2018/03/19 | 4 | 317.88 | 2 | 312.00 | 311.00 | 2 | 9,411 | 0.02% |
|
| 2018/03/16 | 4 | 316.63 | 3 | 316.33 | 315.00 | 1 | 9,524 | 0.01% |
|
| 2018/03/15 | 3 | 318.17 | 3 | 316.17 | 321.50 | 0 | 9,732 | 0.00% |
|
| 2018/03/14 | 1 | 310.50 | 1 | 318.50 | 309.50 | 0 | 9,709 | 0.00% |
|
| 2018/03/13 | 6 | 310.50 | 4 | 313.75 | 315.50 | 2 | 9,762 | 0.02% |
|
| 2018/03/12 | 3 | 285.67 | 8 | 294.44 | 297.00 | -5 | 9,644 | -0.05% |
|
| 2018/03/09 | 0 | 0.00 | 3 | 272.00 | 270.00 | -3 | 9,732 | -0.03% |
|
| 2018/03/08 | 3 | 273.83 | 7 | 272.64 | 272.50 | -4 | 9,865 | -0.04% |
|
| 2018/03/07 | 2 | 266.50 | 1 | 265.00 | 265.00 | 1 | 9,809 | 0.01% |
|
| 2018/03/06 | 1 | 257.50 | 33 | 257.09 | 264.50 | -32 | 9,941 | -0.32% |
|
| 2018/03/05 | 6 | 261.33 | 1 | 258.50 | 250.50 | 5 | 10,400 | 0.05% |
|
| 2018/03/02 | 2 | 260.50 | 0 | 0.00 | 260.50 | 2 | 10,514 | 0.02% |
|
| 2018/03/01 | 1 | 267.00 | 4 | 269.50 | 270.00 | -3 | 10,555 | -0.03% |
|
| 2018/02/27 | 1 | 271.50 | 3 | 271.00 | 268.50 | -2 | 10,655 | -0.02% |
|
| 2018/02/26 | 0 | 0.00 | 3 | 266.33 | 268.00 | -3 | 10,686 | -0.03% |
|
| 2018/02/23 | 0 | 0.00 | 2 | 263.25 | 262.50 | -2 | 10,717 | -0.02% |
|
| 2018/02/22 | 4 | 258.13 | 3 | 259.33 | 256.50 | 1 | 10,835 | 0.01% |
|
| 2018/02/21 | 1 | 258.50 | 0 | 0.00 | 256.00 | 1 | 10,886 | 0.01% |
|
| 2018/02/12 | 1 | 249.00 | 0 | 0.00 | 243.00 | 1 | 10,927 | 0.01% |
|
| 2018/02/09 | 3 | 234.33 | 5 | 241.80 | 249.50 | -2 | 11,078 | -0.02% |
|
| 2018/02/08 | 3 | 238.67 | 2 | 238.00 | 238.00 | 1 | 11,004 | 0.01% |
|
| 2018/02/07 | 2 | 249.25 | 4 | 251.00 | 242.50 | -2 | 10,967 | -0.02% |
|
| 2018/02/06 | 2 | 241.50 | 1 | 234.00 | 235.00 | 1 | 10,913 | 0.01% |
|
| 2018/02/05 | 1 | 255.00 | 2 | 255.00 | 256.50 | -1 | 10,879 | -0.01% |
|
| 2018/02/02 | 4 | 264.38 | 5 | 263.40 | 263.00 | -1 | 10,909 | -0.01% |
|
| 2018/02/01 | 4 | 258.38 | 1 | 259.50 | 258.50 | 3 | 10,886 | 0.03% |
|
| 2018/01/31 | 2 | 253.00 | 3 | 260.17 | 261.00 | -1 | 10,866 | -0.01% |
|
| 2018/01/30 | 4 | 258.13 | 6 | 259.08 | 252.00 | -2 | 10,866 | -0.02% |
|
| 2018/01/29 | 0 | 0.00 | 3 | 248.17 | 252.00 | -3 | 10,798 | -0.03% |
|
| 2018/01/26 | 1 | 237.50 | 1 | 245.00 | 239.50 | 0 | 10,843 | 0.00% |
|
| 2018/01/25 | 6 | 249.08 | 10 | 245.00 | 240.00 | -4 | 10,798 | -0.04% |
|
| 2018/01/24 | 4 | 249.50 | 1 | 247.00 | 249.50 | 3 | 10,780 | 0.03% |
|
| 2018/01/23 | 8 | 259.69 | 0 | 0.00 | 255.00 | 8 | 10,753 | 0.07% |
|
| 2018/01/22 | 1 | 256.00 | 5 | 268.60 | 269.50 | -4 | 10,826 | -0.04% |
|
| 2018/01/19 | 6 | 266.42 | 1 | 261.00 | 259.50 | 5 | 10,818 | 0.05% |
|
| 2018/01/18 | 1 | 275.00 | 5 | 275.90 | 272.50 | -4 | 10,773 | -0.04% |
|
| 2018/01/17 | 2 | 270.25 | 2 | 270.75 | 269.00 | 0 | 10,754 | 0.00% |
|
| 2018/01/16 | 14 | 269.64 | 3 | 270.50 | 269.00 | 11 | 10,768 | 0.10% |
|
| 2018/01/15 | 1 | 258.50 | 6 | 260.00 | 265.00 | -5 | 10,666 | -0.05% |
|
| 2018/01/12 | 9 | 258.28 | 4 | 255.13 | 252.50 | 5 | 10,467 | 0.05% |
|
| 2018/01/11 | 5 | 272.10 | 5 | 269.40 | 269.00 | 0 | 10,245 | 0.00% |
|
| 2018/01/10 | 4 | 274.00 | 1 | 278.50 | 270.00 | 3 | 10,133 | 0.03% |
|
| 2018/01/09 | 12 | 288.88 | 3 | 291.83 | 280.00 | 9 | 10,013 | 0.09% |
|
| 2018/01/05 | 5 | 309.00 | 5 | 308.60 | 303.00 | 0 | 9,898 | 0.00% |
|
| 2018/01/04 | 0 | 0.00 | 1 | 301.50 | 303.50 | -1 | 9,955 | -0.01% |
|
| 2018/01/03 | 4 | 292.88 | 10 | 295.30 | 304.00 | -6 | 9,950 | -0.06% |
|
| 2018/01/02 | 3 | 277.33 | 5 | 279.80 | 283.00 | -2 | 9,872 | -0.02% |
|