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-西松 券商分點個股進出
群益金鼎-西松 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/04/22 | 0.2 | 140.00 | 0 | 0.00 | 137.00 | 0.2 | 3,364 | 0.01% |
|
| 2024/04/19 | 4 | 140.13 | 1 | 140.00 | 140.00 | 3 | 3,365 | 0.09% |
|
| 2024/04/18 | 0.1 | 144.50 | 1 | 145.00 | 145.50 | -1 | 3,305 | -0.03% |
|
| 2024/04/17 | 1 | 144.00 | 1 | 144.00 | 143.50 | 0 | 3,315 | 0.00% |
|
| 2024/04/16 | 2 | 143.00 | 0 | 0.00 | 143.00 | 2 | 3,304 | 0.06% |
|
| 2024/04/15 | 4.1 | 146.57 | 0 | 0.00 | 147.00 | 4.1 | 3,283 | 0.12% |
|
| 2024/04/12 | 0 | 0.00 | 1 | 150.50 | 150.50 | -1 | 3,307 | -0.03% |
|
| 2024/04/11 | 0 | 0.00 | 1.1 | 154.45 | 154.50 | -1.1 | 3,291 | -0.03% |
|
| 2024/04/10 | 0.5 | 152.00 | 3 | 152.67 | 153.50 | -2.5 | 3,328 | -0.08% |
|
| 2024/04/09 | 1.5 | 147.67 | 0 | 0.00 | 148.50 | 1.5 | 3,360 | 0.04% |
|
| 2024/04/08 | 1.1 | 145.56 | 1 | 144.00 | 143.50 | 0.1 | 3,327 | 0.00% |
|
| 2024/04/03 | 2 | 148.25 | 0 | 0.00 | 147.50 | 2 | 3,286 | 0.06% |
|
| 2024/04/01 | 0 | 0.00 | 2 | 147.25 | 148.00 | -2 | 3,291 | -0.06% |
|
| 2024/03/28 | 1 | 146.00 | 1 | 145.50 | 145.50 | 0 | 3,312 | 0.00% |
|
| 2024/03/27 | 2 | 147.75 | 0 | 0.00 | 147.00 | 2 | 3,315 | 0.06% |
|
| 2024/03/26 | 2.1 | 150.83 | 1 | 150.00 | 149.00 | 1.1 | 3,324 | 0.03% |
|
| 2024/03/25 | 5 | 154.50 | 0 | 0.00 | 153.50 | 5 | 3,337 | 0.15% |
|
| 2024/03/22 | 1 | 151.50 | 1 | 153.00 | 153.50 | 0 | 3,451 | 0.00% |
|
| 2024/03/21 | 5 | 153.70 | 1 | 155.50 | 154.50 | 4 | 3,496 | 0.11% |
|
| 2024/03/20 | 2 | 154.25 | 3 | 153.17 | 153.00 | -1 | 3,576 | -0.03% |
|
| 2024/03/19 | 0.1 | 154.50 | 13.1 | 155.44 | 157.00 | -13 | 3,580 | -0.36% |
|
| 2024/03/18 | 2.2 | 147.58 | 0.2 | 148.50 | 149.00 | 2 | 3,510 | 0.06% |
|
| 2024/03/15 | 1 | 143.50 | 2 | 144.25 | 145.50 | -1 | 3,527 | -0.03% |
|
| 2024/03/14 | 1 | 147.00 | 2.2 | 147.33 | 145.50 | -1.2 | 3,504 | -0.03% |
|
| 2024/03/13 | 1 | 148.00 | 0.4 | 149.63 | 147.50 | 0.6 | 3,524 | 0.02% |
|
| 2024/03/12 | 2.3 | 151.40 | 3 | 152.17 | 153.00 | -0.7 | 3,528 | -0.02% |
|
| 2024/03/08 | 2 | 153.50 | 2 | 157.00 | 153.00 | 0 | 3,645 | 0.00% |
|
| 2024/03/07 | 1.4 | 155.39 | 1 | 155.50 | 156.50 | 0.4 | 3,738 | 0.01% |
|
| 2024/03/06 | 1 | 152.50 | 0 | 0.00 | 152.50 | 1 | 3,665 | 0.03% |
|
| 2024/03/05 | 7.2 | 157.75 | 0 | 0.00 | 155.00 | 7.2 | 3,851 | 0.19% |
|
| 2024/03/04 | 0 | 0.00 | 1 | 156.50 | 156.00 | -1 | 3,876 | -0.03% |
|
| 2024/03/01 | 1 | 154.00 | 2 | 156.00 | 155.50 | -1 | 3,952 | -0.03% |
|
| 2024/02/29 | 1 | 153.00 | 0 | 0.00 | 152.00 | 1 | 4,142 | 0.02% |
|
| 2024/02/27 | 0 | 0.00 | 2 | 153.00 | 152.00 | -2 | 4,486 | -0.04% |
|
| 2024/02/26 | 1.1 | 157.08 | 0 | 0.00 | 157.00 | 1.1 | 4,737 | 0.02% |
|
| 2024/02/23 | 1 | 161.50 | 0 | 0.00 | 158.00 | 1 | 4,751 | 0.02% |
|
| 2024/02/22 | 0 | 0.00 | 1 | 163.00 | 162.50 | -1 | 4,741 | -0.02% |
|
| 2024/02/21 | 1.2 | 161.83 | 0 | 0.00 | 161.00 | 1.2 | 4,732 | 0.03% |
|
| 2024/02/20 | 0 | 0.00 | 7 | 162.00 | 161.00 | -7 | 4,712 | -0.15% |
|
| 2024/02/19 | 0.1 | 161.50 | 0 | 162.00 | 160.50 | 0.1 | 4,675 | 0.00% |
|
| 2024/02/16 | 0.1 | 157.50 | 0 | 0.00 | 157.50 | 0.1 | 4,620 | 0.00% |
|
| 2024/02/15 | 1 | 156.50 | 0 | 0.00 | 156.00 | 1 | 4,683 | 0.02% |
|
| 2024/02/05 | 0 | 0.00 | 0.1 | 160.00 | 159.50 | -0.1 | 4,758 | 0.00% |
|
| 2024/02/02 | 1 | 158.00 | 0 | 0.00 | 158.50 | 1 | 4,806 | 0.02% |
|
| 2024/01/30 | 0 | 0.00 | 0 | 155.82 | 156.00 | 0 | 4,966 | 0.00% |
|
| 2024/01/29 | 0 | 0.00 | 1 | 158.00 | 155.50 | -1 | 5,030 | -0.02% |
|
| 2024/01/26 | 0 | 0.00 | 3 | 155.00 | 154.50 | -3 | 5,231 | -0.06% |
|
| 2024/01/24 | 2 | 153.50 | 2.1 | 154.99 | 154.50 | -0.1 | 5,627 | 0.00% |
|
| 2024/01/22 | 0 | 150.50 | 0 | 0.00 | 151.00 | 0 | 6,477 | 0.00% |
|
| 2024/01/18 | 0 | 146.00 | 2 | 144.50 | 145.50 | -2 | 6,627 | -0.03% |
|
| 2024/01/17 | 2 | 148.00 | 0 | 0.00 | 146.00 | 2 | 6,639 | 0.03% |
|
| 2024/01/15 | 0.1 | 151.00 | 0 | 0.00 | 151.00 | 0.1 | 6,614 | 0.00% |
|
| 2024/01/11 | 3 | 147.00 | 0 | 0.00 | 150.50 | 3 | 6,724 | 0.04% |
|
| 2024/01/10 | 0.2 | 148.00 | 0 | 0.00 | 148.00 | 0.2 | 6,775 | 0.00% |
|
| 2024/01/09 | 1 | 150.50 | 1 | 150.00 | 149.00 | 0 | 6,851 | 0.00% |
|
| 2024/01/08 | 3 | 150.50 | 1 | 152.00 | 149.50 | 2 | 6,929 | 0.03% |
|
| 2024/01/05 | 1 | 148.00 | 0 | 149.50 | 148.00 | 1 | 6,927 | 0.01% |
|
| 2024/01/04 | 3 | 145.17 | 4 | 147.25 | 146.00 | -1 | 6,933 | -0.01% |
|
| 2024/01/03 | 7.2 | 148.69 | 1 | 151.00 | 148.00 | 6.2 | 6,875 | 0.09% |
|
| 2024/01/02 | 0.1 | 158.00 | 0 | 0.00 | 156.00 | 0.1 | 6,836 | 0.00% |
|
| 2023/12/28 | 0 | 0.00 | 1 | 157.50 | 157.50 | -1 | 6,899 | -0.01% |
|
| 2023/12/26 | 6 | 158.00 | 6 | 158.42 | 158.50 | 0 | 6,974 | 0.00% |
|
| 2023/12/22 | 0 | 155.00 | 0 | 0.00 | 154.50 | 0 | 7,032 | 0.00% |
|
| 2023/12/19 | 3 | 156.00 | 1.3 | 154.35 | 153.50 | 1.7 | 6,969 | 0.02% |
|
| 2023/12/18 | 2.3 | 162.61 | 2 | 162.00 | 161.50 | 0.3 | 6,880 | 0.00% |
|
| 2023/12/15 | 0 | 0.00 | 1 | 170.00 | 170.00 | -1 | 6,817 | -0.01% |
|
| 2023/12/14 | 1 | 169.00 | 1 | 168.00 | 169.00 | 0 | 6,756 | 0.00% |
|
| 2023/12/12 | 0 | 0.00 | 2 | 168.50 | 167.00 | -2 | 6,836 | -0.03% |
|
| 2023/12/11 | 0.3 | 167.50 | 0 | 0.00 | 166.00 | 0.3 | 6,823 | 0.00% |
|
| 2023/12/08 | 0 | 167.50 | 0 | 168.00 | 167.50 | 0 | 6,802 | 0.00% |
|
| 2023/12/07 | 3 | 168.00 | 1 | 166.00 | 166.00 | 2 | 6,782 | 0.03% |
|
| 2023/12/06 | 2 | 170.00 | 2.1 | 170.76 | 170.00 | -0.1 | 6,750 | 0.00% |
|
| 2023/12/05 | 0 | 172.50 | 0 | 172.55 | 171.50 | 0 | 6,759 | 0.00% |
|
| 2023/12/04 | 7 | 173.00 | 5 | 172.21 | 169.50 | 2 | 6,704 | 0.03% |
|
| 2023/12/01 | 1 | 168.50 | 0.1 | 169.57 | 167.50 | 0.9 | 6,587 | 0.01% |
|
| 2023/11/30 | 3 | 168.83 | 3.1 | 170.54 | 172.00 | -0.1 | 6,610 | 0.00% |
|
| 2023/11/29 | 8 | 167.31 | 11.2 | 168.16 | 168.00 | -3.2 | 6,503 | -0.05% |
|
| 2023/11/28 | 1 | 157.50 | 2 | 163.25 | 163.50 | -1 | 6,526 | -0.02% |
|
| 2023/11/27 | 8.1 | 164.09 | 53 | 156.47 | 157.00 | -44.9 | 6,965 | -0.64% |
|
| 2023/11/24 | 33.3 | 166.75 | 6.1 | 163.73 | 167.00 | 27.2 | 6,829 | 0.40% |
|
| 2023/11/22 | 2 | 151.00 | 1 | 151.00 | 151.50 | 1 | 6,247 | 0.02% |
|
| 2023/11/21 | 1 | 151.50 | 1.1 | 152.52 | 153.00 | -0.1 | 6,253 | 0.00% |
|
| 2023/11/17 | 0.1 | 152.50 | 1 | 153.00 | 152.50 | -0.9 | 6,286 | -0.02% |
|
| 2023/11/13 | 4 | 153.00 | 1 | 152.00 | 152.00 | 3 | 6,369 | 0.05% |
|
| 2023/11/10 | 0 | 0.00 | 3 | 154.52 | 156.50 | -3 | 6,263 | -0.05% |
|
| 2023/11/09 | 2 | 154.50 | 0 | 0.00 | 154.50 | 2 | 6,241 | 0.03% |
|
| 2023/11/08 | 1 | 152.00 | 1 | 153.50 | 152.00 | 0 | 6,221 | 0.00% |
|
| 2023/11/07 | 5 | 155.40 | 3.1 | 152.56 | 153.00 | 1.9 | 6,276 | 0.03% |
|
| 2023/11/06 | 54 | 154.56 | 7.1 | 154.15 | 155.00 | 46.9 | 6,175 | 0.76% |
|
| 2023/11/03 | 3 | 152.17 | 8 | 153.88 | 150.50 | -5 | 6,090 | -0.08% |
|
| 2023/11/02 | 0 | 0.00 | 0 | 149.50 | 149.50 | 0 | 5,899 | 0.00% |
|
| 2023/11/01 | 4.1 | 147.62 | 6.2 | 147.26 | 147.00 | -2.1 | 5,764 | -0.04% |
|
| 2023/10/31 | 52 | 146.82 | 58.1 | 148.50 | 145.00 | -6.1 | 5,542 | -0.11% |
|
| 2023/10/30 | 0 | 0.00 | 3.3 | 140.00 | 140.00 | -3.3 | 4,808 | -0.07% |
|
| 2023/10/27 | 0 | 127.00 | 1 | 127.50 | 127.50 | -1 | 4,977 | -0.02% |
|
| 2023/10/26 | 0.1 | 124.50 | 0 | 0.00 | 121.00 | 0.1 | 4,942 | 0.00% |
|
| 2023/10/25 | 1.1 | 127.52 | 1 | 128.01 | 127.50 | 0 | 4,950 | 0.00% |
|
| 2023/10/24 | 2.1 | 126.49 | 0 | 0.00 | 127.00 | 2.1 | 4,970 | 0.04% |
|
| 2023/10/23 | 0.2 | 125.59 | 0 | 0.00 | 125.50 | 0.2 | 5,039 | 0.00% |
|
| 2023/10/20 | 4 | 126.76 | 0 | 0.00 | 126.50 | 4 | 5,102 | 0.08% |
|
| 2023/10/19 | 4.1 | 131.60 | 2 | 130.00 | 130.50 | 2.1 | 5,160 | 0.04% |
|
| 2023/10/18 | 2 | 134.75 | 0 | 139.50 | 134.00 | 2 | 5,171 | 0.04% |
|
| 2023/10/17 | 3 | 141.00 | 0 | 0.00 | 139.00 | 3 | 5,267 | 0.06% |
|
| 2023/10/16 | 3 | 137.50 | 0 | 138.00 | 138.00 | 3 | 5,362 | 0.06% |
|
| 2023/10/13 | 1.1 | 133.98 | 0 | 137.00 | 137.00 | 1 | 5,319 | 0.02% |
|
| 2023/10/12 | 1 | 134.00 | 1 | 134.00 | 134.50 | 0 | 5,329 | 0.00% |
|
| 2023/10/11 | 0 | 134.50 | 0 | 0.00 | 133.00 | 0 | 5,376 | 0.00% |
|
| 2023/10/06 | 0.1 | 136.00 | 0 | 0.00 | 134.50 | 0.1 | 5,465 | 0.00% |
|
| 2023/10/05 | 2.1 | 135.02 | 7 | 135.43 | 135.00 | -4.9 | 5,470 | -0.09% |
|
| 2023/10/04 | 1 | 134.00 | 1 | 134.00 | 134.50 | 0 | 5,497 | 0.00% |
|
| 2023/10/03 | 2 | 133.00 | 1 | 133.50 | 132.50 | 1 | 5,507 | 0.02% |
|
| 2023/10/02 | 1 | 134.00 | 0 | 135.50 | 134.50 | 1 | 5,573 | 0.02% |
|
| 2023/09/28 | 3.1 | 129.84 | 2 | 129.00 | 129.00 | 1.1 | 5,718 | 0.02% |
|
| 2023/09/27 | 0.1 | 131.00 | 0 | 0.00 | 130.50 | 0.1 | 5,746 | 0.00% |
|
| 2023/09/26 | 5.1 | 133.92 | 1 | 132.00 | 132.00 | 4.1 | 5,774 | 0.07% |
|
| 2023/09/22 | 0.1 | 135.00 | 0 | 0.00 | 136.00 | 0.1 | 5,810 | 0.00% |
|
| 2023/09/21 | 1 | 135.08 | 0 | 0.00 | 135.00 | 1 | 5,844 | 0.02% |
|
| 2023/09/20 | 0.1 | 140.00 | 0 | 0.00 | 139.50 | 0.1 | 5,817 | 0.00% |
|
| 2023/09/19 | 0 | 144.00 | 0 | 0.00 | 140.00 | 0 | 5,830 | 0.00% |
|
| 2023/09/18 | 1.5 | 145.91 | 1 | 143.50 | 144.00 | 0.5 | 5,842 | 0.01% |
|
| 2023/09/15 | 0.1 | 146.50 | 0 | 146.50 | 145.50 | 0.1 | 5,838 | 0.00% |
|
| 2023/09/14 | 0 | 0.00 | 0 | 142.50 | 142.50 | 0 | 5,779 | 0.00% |
|
| 2023/09/13 | 1 | 140.00 | 1 | 139.50 | 139.00 | 0 | 5,784 | 0.00% |
|
| 2023/09/12 | 1 | 138.00 | 1 | 140.47 | 139.50 | 0 | 5,816 | 0.00% |
|
| 2023/09/11 | 2.1 | 138.00 | 0 | 0.00 | 137.50 | 2.1 | 5,875 | 0.04% |
|
| 2023/09/08 | 3 | 138.83 | 2 | 138.75 | 138.00 | 1 | 5,914 | 0.02% |
|
| 2023/09/07 | 4 | 143.50 | 0 | 0.00 | 143.00 | 4 | 5,929 | 0.07% |
|
| 2023/09/06 | 1 | 143.50 | 5 | 142.80 | 143.50 | -4 | 5,936 | -0.07% |
|
| 2023/09/05 | 0.7 | 143.08 | 0 | 0.00 | 143.00 | 0.7 | 5,980 | 0.01% |
|
| 2023/09/04 | 4 | 144.50 | 0 | 145.00 | 144.00 | 4 | 6,023 | 0.07% |
|
| 2023/09/01 | 1 | 142.50 | 2.1 | 142.70 | 140.50 | -1.1 | 6,125 | -0.02% |
|
| 2023/08/31 | 2 | 134.50 | 2 | 135.77 | 136.00 | 0 | 6,007 | 0.00% |
|
| 2023/08/30 | 1 | 135.00 | 1 | 135.48 | 134.00 | 0 | 5,511 | 0.00% |
|
| 2023/08/29 | 1 | 130.00 | 1 | 131.02 | 131.00 | 0 | 5,456 | 0.00% |
|
| 2023/08/28 | 0 | 0.00 | 0 | 130.00 | 129.50 | 0 | 5,422 | 0.00% |
|
| 2023/08/25 | 1 | 128.00 | 1 | 128.50 | 128.00 | 0 | 5,428 | 0.00% |
|
| 2023/08/24 | 1 | 129.50 | 1 | 129.50 | 129.50 | 0 | 5,412 | 0.00% |
|
| 2023/08/23 | 1 | 128.00 | 3 | 127.50 | 128.50 | -2 | 5,392 | -0.04% |
|
| 2023/08/22 | 1 | 129.96 | 1 | 128.50 | 128.50 | 0 | 5,365 | 0.00% |
|
| 2023/08/21 | 0 | 129.86 | 0 | 0.00 | 129.00 | 0 | 5,350 | 0.00% |
|
| 2023/08/18 | 0 | 0.00 | 2.1 | 131.59 | 132.00 | -2.1 | 5,331 | -0.04% |
|
| 2023/08/17 | 2.2 | 130.28 | 0 | 0.00 | 130.00 | 2.2 | 5,344 | 0.04% |
|
| 2023/08/16 | 0.1 | 134.50 | 0 | 0.00 | 135.50 | 0.1 | 5,261 | 0.00% |
|
| 2023/08/15 | 2.1 | 136.83 | 12 | 135.46 | 135.00 | -9.9 | 5,227 | -0.19% |
|
| 2023/08/14 | 3.1 | 139.88 | 1 | 139.00 | 138.50 | 2.1 | 5,183 | 0.04% |
|
| 2023/08/11 | 3 | 143.83 | 0 | 0.00 | 143.50 | 3 | 5,165 | 0.06% |
|
| 2023/08/10 | 0 | 150.50 | 0 | 0.00 | 150.50 | 0 | 5,128 | 0.00% |
|
| 2023/08/09 | 1 | 151.49 | 0 | 0.00 | 151.50 | 1 | 5,250 | 0.02% |
|
| 2023/08/08 | 0.4 | 150.97 | 1 | 151.00 | 151.00 | -0.6 | 5,248 | -0.01% |
|
| 2023/08/04 | 2 | 153.75 | 2.1 | 154.55 | 154.50 | -0.1 | 5,214 | 0.00% |
|
| 2023/08/02 | 1 | 150.00 | 1.8 | 153.28 | 153.00 | -0.8 | 5,157 | -0.02% |
|
| 2023/08/01 | 21.3 | 150.26 | 12.2 | 153.74 | 150.00 | 9.1 | 5,078 | 0.18% |
|
| 2023/07/31 | 0 | 0.00 | 1 | 163.50 | 164.00 | -1 | 4,837 | -0.02% |
|
| 2023/07/28 | 1 | 165.50 | 0 | 169.00 | 166.50 | 1 | 4,759 | 0.02% |
|
| 2023/07/27 | 1 | 166.00 | 0 | 167.00 | 166.00 | 1 | 4,707 | 0.02% |
|
| 2023/07/26 | 2.1 | 166.54 | 2.2 | 164.60 | 162.50 | -0.1 | 4,712 | 0.00% |
|
| 2023/07/25 | 2 | 169.81 | 1 | 168.50 | 168.00 | 1 | 4,801 | 0.02% |
|
| 2023/07/24 | 0.2 | 179.00 | 0 | 179.00 | 172.50 | 0.1 | 4,784 | 0.00% |
|
| 2023/07/21 | 1 | 179.00 | 0 | 0.00 | 178.00 | 1 | 4,743 | 0.02% |
|
| 2023/07/20 | 0 | 0.00 | 0 | 178.00 | 177.50 | 0 | 4,731 | 0.00% |
|
| 2023/07/19 | 1 | 175.50 | 1 | 184.50 | 171.50 | 0 | 4,573 | 0.00% |
|
| 2023/07/18 | 2 | 173.25 | 10 | 171.61 | 174.50 | -8 | 4,427 | -0.18% |
|
| 2023/07/17 | 1 | 172.50 | 3 | 172.83 | 173.50 | -2 | 4,414 | -0.05% |
|
| 2023/07/14 | 11 | 177.09 | 3 | 177.17 | 176.50 | 8 | 4,411 | 0.18% |
|
| 2023/07/13 | 0 | 0.00 | 2 | 174.50 | 173.50 | -2 | 4,409 | -0.05% |
|
| 2023/07/12 | 2 | 172.50 | 1.2 | 173.21 | 170.50 | 0.8 | 4,324 | 0.02% |
|
| 2023/07/11 | 1 | 170.50 | 2 | 168.77 | 170.50 | -1 | 4,289 | -0.02% |
|
| 2023/07/10 | 2 | 169.00 | 1 | 169.50 | 167.00 | 1 | 4,272 | 0.02% |
|
| 2023/07/07 | 0 | 167.00 | 0 | 0.00 | 167.50 | 0 | 4,255 | 0.00% |
|
| 2023/07/06 | 2.1 | 174.47 | 4 | 176.48 | 171.50 | -1.9 | 4,203 | -0.05% |
|
| 2023/07/05 | 2 | 168.75 | 0 | 172.00 | 167.00 | 2 | 4,044 | 0.05% |
|
| 2023/07/04 | 0.1 | 164.00 | 0 | 0.00 | 168.00 | 0.1 | 3,990 | 0.00% |
|
| 2023/07/03 | 2 | 164.25 | 2 | 164.25 | 164.00 | 0 | 4,004 | 0.00% |
|
| 2023/06/30 | 6 | 164.75 | 1 | 164.00 | 164.00 | 5 | 4,017 | 0.12% |
|
| 2023/06/28 | 0 | 0.00 | 0.1 | 169.00 | 167.00 | -0.1 | 4,294 | 0.00% |
|
| 2023/06/27 | 0.1 | 165.50 | 0 | 0.00 | 166.00 | 0.1 | 4,471 | 0.00% |
|
| 2023/06/26 | 1 | 166.54 | 0.1 | 168.50 | 165.50 | 1 | 4,585 | 0.02% |
|
| 2023/06/21 | 2 | 171.77 | 1 | 171.00 | 170.00 | 1 | 4,663 | 0.02% |
|
| 2023/06/20 | 1 | 175.50 | 2 | 174.75 | 173.50 | -1 | 4,626 | -0.02% |
|
| 2023/06/19 | 0 | 178.33 | 0 | 0.00 | 178.00 | 0 | 4,615 | 0.00% |
|
| 2023/06/15 | 1 | 183.00 | 0.2 | 182.47 | 181.50 | 0.8 | 4,649 | 0.02% |
|
| 2023/06/14 | 0 | 0.00 | 8 | 181.25 | 180.00 | -8 | 4,613 | -0.17% |
|
| 2023/06/13 | 3 | 177.00 | 10 | 178.45 | 176.00 | -7 | 4,556 | -0.15% |
|
| 2023/06/12 | 1 | 177.50 | 0 | 177.00 | 177.00 | 1 | 4,501 | 0.02% |
|
| 2023/06/09 | 0 | 175.00 | 0 | 0.00 | 175.50 | 0 | 4,419 | 0.00% |
|
| 2023/06/08 | 2 | 174.75 | 0 | 0.00 | 175.00 | 2 | 4,386 | 0.05% |
|
| 2023/06/07 | 1.2 | 171.08 | 6.1 | 172.90 | 177.00 | -4.9 | 4,363 | -0.11% |
|
| 2023/06/06 | 1 | 161.55 | 2 | 161.50 | 161.00 | -1 | 4,185 | -0.02% |
|
| 2023/06/05 | 0 | 0.00 | 14 | 164.36 | 164.00 | -14 | 4,202 | -0.33% |
|
| 2023/06/01 | 1 | 158.00 | 3 | 158.17 | 158.00 | -2 | 4,268 | -0.05% |
|
| 2023/05/31 | 1 | 159.00 | 1 | 159.50 | 159.50 | 0 | 4,308 | 0.00% |
|
| 2023/05/29 | 0.1 | 159.00 | 1 | 160.00 | 159.00 | -0.9 | 4,334 | -0.02% |
|
| 2023/05/26 | 0.1 | 156.00 | 2 | 156.50 | 155.00 | -2 | 4,342 | -0.04% |
|
| 2023/05/25 | 1 | 154.50 | 0 | 0.00 | 152.50 | 1 | 4,347 | 0.02% |
|
| 2023/05/24 | 8 | 153.31 | 2 | 153.50 | 153.00 | 6 | 4,359 | 0.14% |
|
| 2023/05/23 | 6 | 155.17 | 1 | 154.50 | 156.50 | 5 | 4,415 | 0.11% |
|
| 2023/05/22 | 3 | 149.50 | 1 | 149.00 | 150.00 | 2 | 4,418 | 0.05% |
|
| 2023/05/19 | 3 | 150.00 | 5 | 149.70 | 151.50 | -2 | 4,421 | -0.05% |
|
| 2023/05/18 | 2 | 152.50 | 2 | 151.00 | 150.50 | 0 | 4,460 | 0.00% |
|
| 2023/05/17 | 0 | 0.00 | 2 | 150.50 | 151.50 | -2 | 4,560 | -0.04% |
|
| 2023/05/15 | 14 | 147.82 | 9 | 150.94 | 144.00 | 5 | 4,618 | 0.11% |
|
| 2023/05/12 | 2 | 158.00 | 2 | 158.50 | 159.00 | 0 | 4,752 | 0.00% |
|
| 2023/05/11 | 0.1 | 160.00 | 0 | 0.00 | 157.00 | 0.1 | 4,784 | 0.00% |
|
| 2023/05/10 | 1 | 164.00 | 1 | 163.00 | 163.00 | 0 | 4,864 | 0.00% |
|
| 2023/05/09 | 0.1 | 165.75 | 1 | 166.00 | 166.00 | -0.9 | 4,957 | -0.02% |
|
| 2023/05/05 | 0.1 | 165.00 | 0 | 0.00 | 165.00 | 0.1 | 5,110 | 0.00% |
|
| 2023/05/04 | 0.1 | 163.50 | 0 | 0.00 | 165.00 | 0.1 | 5,181 | 0.00% |
|
| 2023/05/03 | 3 | 164.33 | 2 | 165.00 | 163.50 | 1 | 5,295 | 0.02% |
|
| 2023/05/02 | 2.1 | 168.48 | 2 | 164.50 | 167.50 | 0.1 | 5,342 | 0.00% |
|
| 2023/04/28 | 10 | 161.90 | 10 | 160.80 | 163.50 | 0 | 5,481 | 0.00% |
|
| 2023/04/27 | 11.1 | 156.41 | 3 | 160.33 | 160.00 | 8.1 | 5,404 | 0.15% |
|
| 2023/04/26 | 3 | 160.00 | 2 | 160.00 | 160.00 | 1 | 5,480 | 0.02% |
|
| 2023/04/25 | 1.1 | 170.18 | 1 | 165.00 | 165.00 | 0.1 | 5,583 | 0.00% |
|
| 2023/04/21 | 3 | 172.17 | 3 | 169.50 | 169.00 | 0 | 5,933 | 0.00% |
|
| 2023/04/20 | 3 | 175.00 | 2 | 175.50 | 173.00 | 1 | 6,205 | 0.02% |
|
| 2023/04/19 | 5.1 | 178.97 | 4.4 | 178.16 | 176.00 | 0.7 | 6,377 | 0.01% |
|
| 2023/04/18 | 2.1 | 186.64 | 3 | 182.17 | 182.00 | -0.9 | 6,430 | -0.01% |
|
| 2023/04/14 | 3 | 182.17 | 2.1 | 182.72 | 183.00 | 1 | 6,413 | 0.01% |
|
| 2023/04/13 | 1 | 181.50 | 1 | 184.50 | 182.00 | 0 | 6,426 | 0.00% |
|
| 2023/04/12 | 0.1 | 184.00 | 1 | 184.00 | 183.50 | -0.9 | 6,422 | -0.01% |
|
| 2023/04/11 | 2 | 185.00 | 4 | 184.63 | 184.50 | -2 | 6,426 | -0.03% |
|
| 2023/04/10 | 1.1 | 184.45 | 1 | 184.50 | 185.00 | 0.1 | 6,388 | 0.00% |
|
| 2023/04/07 | 3 | 183.83 | 3 | 182.17 | 182.00 | 0 | 6,379 | 0.00% |
|
| 2023/04/06 | 4 | 182.75 | 6 | 183.42 | 184.50 | -2 | 6,335 | -0.03% |
|
| 2023/03/31 | 2 | 180.50 | 2 | 180.00 | 182.50 | 0 | 6,287 | 0.00% |
|
| 2023/03/30 | 11 | 180.09 | 9 | 179.89 | 181.50 | 2 | 6,254 | 0.03% |
|
| 2023/03/29 | 31.1 | 184.52 | 25 | 182.94 | 178.50 | 6.1 | 6,181 | 0.10% |
|
| 2023/03/28 | 4 | 180.13 | 7 | 182.64 | 186.00 | -3 | 5,953 | -0.05% |
|
| 2023/03/27 | 8 | 179.38 | 9 | 179.28 | 181.00 | -1 | 5,780 | -0.02% |
|
| 2023/03/24 | 5.6 | 177.14 | 26 | 176.92 | 179.50 | -20.4 | 5,711 | -0.36% |
|
| 2023/03/23 | 3 | 173.17 | 2 | 174.00 | 173.50 | 1 | 5,597 | 0.02% |
|
| 2023/03/22 | 3 | 172.17 | 3 | 172.33 | 171.50 | 0 | 5,604 | 0.00% |
|
| 2023/03/21 | 1 | 171.50 | 1 | 171.50 | 172.00 | 0 | 5,625 | 0.00% |
|
| 2023/03/20 | 1 | 170.00 | 1 | 171.50 | 171.00 | 0 | 5,601 | 0.00% |
|
| 2023/03/17 | 2 | 166.75 | 2 | 167.50 | 168.00 | 0 | 5,550 | 0.00% |
|
| 2023/03/14 | 3 | 163.00 | 3 | 164.50 | 162.50 | 0 | 5,550 | 0.00% |
|
| 2023/03/10 | 8 | 166.50 | 2 | 170.00 | 164.50 | 6 | 5,589 | 0.11% |
|
| 2023/03/09 | 4 | 176.63 | 3 | 175.00 | 174.00 | 1 | 5,537 | 0.02% |
|
| 2023/03/08 | 0.2 | 175.00 | 1 | 176.50 | 176.50 | -0.8 | 5,521 | -0.01% |
|
| 2023/03/07 | 1 | 174.00 | 0 | 0.00 | 173.00 | 1 | 5,514 | 0.02% |
|
| 2023/03/06 | 1 | 173.50 | 3 | 175.33 | 175.50 | -2 | 5,485 | -0.04% |
|
| 2023/03/03 | 2 | 168.50 | 2 | 170.00 | 167.00 | 0 | 5,445 | 0.00% |
|
| 2023/03/02 | 0 | 0.00 | 4 | 167.00 | 167.00 | -4 | 5,562 | -0.07% |
|
| 2023/03/01 | 13 | 166.12 | 1 | 167.00 | 166.50 | 12 | 5,585 | 0.21% |
|
| 2023/02/24 | 8 | 170.63 | 1 | 176.00 | 170.00 | 7 | 5,534 | 0.13% |
|
| 2023/02/23 | 10 | 173.75 | 3 | 174.50 | 174.50 | 7 | 5,504 | 0.13% |
|
| 2023/02/22 | 9 | 172.17 | 2 | 174.00 | 172.00 | 7 | 5,511 | 0.13% |
|
| 2023/02/21 | 1 | 180.00 | 1 | 179.50 | 177.00 | 0 | 5,501 | 0.00% |
|
| 2023/02/20 | 7 | 176.71 | 1 | 175.50 | 178.00 | 6 | 5,513 | 0.11% |
|
| 2023/02/16 | 2 | 172.25 | 1 | 172.00 | 171.00 | 1 | 5,525 | 0.02% |
|
| 2023/02/15 | 0 | 0.00 | 1 | 174.00 | 173.00 | -1 | 5,596 | -0.02% |
|
| 2023/02/14 | 2 | 169.75 | 2 | 169.75 | 170.50 | 0 | 5,514 | 0.00% |
|
| 2023/02/13 | 6 | 169.17 | 6 | 168.00 | 169.00 | 0 | 5,559 | 0.00% |
|
| 2023/02/10 | 16 | 168.19 | 15 | 166.77 | 171.00 | 1 | 5,535 | 0.02% |
|
| 2023/02/09 | 2 | 173.00 | 2 | 173.00 | 172.50 | 0 | 5,319 | 0.00% |
|
| 2023/02/08 | 5 | 174.60 | 4 | 176.50 | 175.50 | 1 | 5,338 | 0.02% |
|
| 2023/02/06 | 1 | 180.00 | 1 | 182.00 | 176.00 | 0 | 5,253 | 0.00% |
|
| 2023/02/03 | 1 | 185.50 | 1 | 187.00 | 183.00 | 0 | 5,302 | 0.00% |
|
| 2023/02/01 | 6 | 189.67 | 6 | 190.42 | 191.50 | 0 | 5,543 | 0.00% |
|
| 2023/01/31 | 2 | 190.25 | 1 | 192.00 | 192.00 | 1 | 5,462 | 0.02% |
|
| 2023/01/30 | 5 | 193.20 | 8 | 192.06 | 194.00 | -3 | 5,495 | -0.05% |
|
| 2023/01/17 | 7 | 177.29 | 7 | 177.43 | 180.00 | 0 | 5,448 | 0.00% |
|
| 2023/01/16 | 19 | 175.11 | 25 | 175.28 | 179.00 | -6 | 5,451 | -0.11% |
|
| 2023/01/13 | 9 | 173.78 | 5 | 178.30 | 170.50 | 4 | 5,386 | 0.07% |
|
| 2023/01/12 | 5 | 180.40 | 2 | 182.50 | 183.50 | 3 | 5,283 | 0.06% |
|
| 2023/01/11 | 23 | 182.96 | 24 | 181.65 | 183.00 | -1 | 5,164 | -0.02% |
|
| 2023/01/10 | 1 | 171.00 | 3 | 174.33 | 176.00 | -2 | 5,045 | -0.04% |
|
| 2023/01/09 | 5 | 165.60 | 16 | 164.19 | 170.50 | -11 | 4,797 | -0.23% |
|
| 2023/01/06 | 3 | 148.00 | 11 | 152.64 | 155.00 | -8 | 4,662 | -0.17% |
|
| 2023/01/05 | 6 | 148.58 | 6 | 147.50 | 146.00 | 0 | 4,635 | 0.00% |
|
| 2023/01/04 | 2 | 143.25 | 2 | 144.00 | 143.00 | 0 | 4,643 | 0.00% |
|
| 2023/01/03 | 0.2 | 140.00 | 3 | 142.00 | 143.00 | -2.8 | 4,716 | -0.06% |
|
| 2022/12/30 | 0 | 0.00 | 2 | 137.25 | 136.50 | -2 | 4,778 | -0.04% |
|
| 2022/12/29 | 1 | 137.00 | 5 | 141.60 | 141.50 | -4 | 4,994 | -0.08% |
|
| 2022/12/28 | 1 | 141.00 | 0 | 0.00 | 140.00 | 1 | 5,058 | 0.02% |
|
| 2022/12/27 | 2 | 140.25 | 3 | 140.83 | 140.00 | -1 | 5,073 | -0.02% |
|
| 2022/12/26 | 6 | 136.33 | 0 | 0.00 | 135.50 | 6 | 5,085 | 0.12% |
|
| 2022/12/23 | 0 | 0.00 | 1 | 138.00 | 138.00 | -1 | 5,193 | -0.02% |
|
| 2022/12/22 | 1 | 138.00 | 1 | 137.00 | 137.50 | 0 | 5,241 | 0.00% |
|
| 2022/12/21 | 2 | 138.25 | 2 | 136.50 | 136.00 | 0 | 5,285 | 0.00% |
|
| 2022/12/20 | 7 | 141.07 | 0 | 0.00 | 137.00 | 7 | 5,293 | 0.13% |
|
| 2022/12/19 | 0 | 0.00 | 2 | 148.25 | 146.50 | -2 | 5,304 | -0.04% |
|
| 2022/12/16 | 3 | 146.67 | 1 | 146.00 | 146.00 | 2 | 5,386 | 0.04% |
|
| 2022/12/15 | 1 | 154.00 | 1 | 152.50 | 152.00 | 0 | 5,411 | 0.00% |
|
| 2022/12/12 | 1 | 148.00 | 1 | 151.00 | 150.50 | 0 | 5,371 | 0.00% |
|
| 2022/12/08 | 1 | 151.50 | 1 | 150.50 | 150.50 | 0 | 5,383 | 0.00% |
|
| 2022/12/07 | 2 | 152.25 | 1.1 | 151.52 | 151.50 | 1 | 5,378 | 0.02% |
|
| 2022/12/06 | 13 | 159.31 | 0 | 0.00 | 157.50 | 13 | 5,334 | 0.24% |
|
| 2022/12/05 | 1 | 166.00 | 0 | 0.00 | 163.00 | 1 | 5,329 | 0.02% |
|
| 2022/12/02 | 3 | 165.50 | 1 | 164.00 | 164.50 | 2 | 5,278 | 0.04% |
|
| 2022/12/01 | 0 | 0.00 | 1 | 162.50 | 162.50 | -1 | 5,249 | -0.02% |
|
| 2022/11/30 | 1 | 156.00 | 1 | 156.00 | 156.00 | 0 | 5,218 | 0.00% |
|
| 2022/11/29 | 0 | 0.00 | 2 | 155.50 | 155.00 | -2 | 5,224 | -0.04% |
|
| 2022/11/28 | 2 | 159.50 | 1 | 157.00 | 159.50 | 1 | 5,255 | 0.02% |
|
| 2022/11/25 | 1 | 158.50 | 0 | 0.00 | 158.50 | 1 | 5,388 | 0.02% |
|
| 2022/11/24 | 17 | 161.12 | 17 | 161.32 | 162.50 | 0 | 5,463 | 0.00% |
|
| 2022/11/23 | 1 | 155.00 | 1 | 157.50 | 157.00 | 0 | 5,314 | 0.00% |
|
| 2022/11/22 | 0 | 0.00 | 0.3 | 152.20 | 153.50 | -0.3 | 5,319 | 0.00% |
|
| 2022/11/21 | 0.1 | 153.00 | 0 | 0.00 | 152.50 | 0.1 | 5,329 | 0.00% |
|
| 2022/11/18 | 1.2 | 157.13 | 0 | 0.00 | 156.00 | 1.2 | 5,325 | 0.02% |
|
| 2022/11/17 | 5 | 156.10 | 4 | 157.00 | 158.00 | 1 | 5,309 | 0.02% |
|
| 2022/11/16 | 12.1 | 152.29 | 14 | 154.36 | 156.00 | -2 | 5,273 | -0.04% |
|
| 2022/11/15 | 8 | 153.00 | 6 | 153.50 | 154.50 | 2 | 5,199 | 0.04% |
|
| 2022/11/11 | 2 | 146.50 | 2 | 153.50 | 146.50 | 0 | 5,134 | 0.00% |
|
| 2022/11/08 | 1 | 135.00 | 1 | 136.50 | 134.00 | 0 | 4,925 | 0.00% |
|
| 2022/11/04 | 0 | 0.00 | 1 | 127.50 | 128.50 | -1 | 4,849 | -0.02% |
|
| 2022/11/02 | 0 | 0.00 | 2 | 126.50 | 126.50 | -2 | 4,750 | -0.04% |
|
| 2022/10/31 | 17 | 120.15 | 15 | 120.13 | 122.00 | 2 | 4,630 | 0.04% |
|
| 2022/10/28 | 0 | 0.00 | 1 | 110.02 | 114.00 | -1 | 4,484 | -0.02% |
|
| 2022/10/27 | 1 | 114.50 | 1 | 116.50 | 117.00 | 0 | 4,318 | 0.00% |
|
| 2022/10/26 | 1 | 113.50 | 2 | 114.50 | 115.00 | -1 | 4,321 | -0.02% |
|
| 2022/10/25 | 7 | 120.14 | 7 | 120.64 | 115.00 | 0 | 4,258 | 0.00% |
|
| 2022/10/24 | 1 | 127.00 | 2 | 124.50 | 125.00 | -1 | 4,231 | -0.02% |
|
| 2022/10/21 | 2 | 122.50 | 0 | 0.00 | 121.50 | 2 | 4,304 | 0.05% |
|
| 2022/10/19 | 1 | 129.00 | 1 | 127.50 | 127.00 | 0 | 4,490 | 0.00% |
|
| 2022/10/18 | 2 | 127.50 | 1 | 127.50 | 128.00 | 1 | 4,502 | 0.02% |
|
| 2022/10/14 | 6 | 128.00 | 0 | 0.00 | 128.50 | 6 | 4,445 | 0.13% |
|
| 2022/10/13 | 2 | 123.50 | 8 | 123.38 | 123.00 | -6 | 4,393 | -0.14% |
|
| 2022/10/12 | 0 | 0.00 | 1 | 122.00 | 122.00 | -1 | 4,339 | -0.02% |
|
| 2022/10/11 | 2 | 121.00 | 1 | 124.00 | 119.00 | 1 | 4,282 | 0.02% |
|
| 2022/10/06 | 8 | 131.56 | 7 | 134.71 | 131.50 | 1 | 4,182 | 0.02% |
|
| 2022/10/05 | 0 | 0.00 | 4 | 136.38 | 140.00 | -4 | 3,972 | -0.10% |
|
| 2022/10/04 | 7 | 127.50 | 9 | 128.22 | 127.50 | -2 | 3,964 | -0.05% |
|
| 2022/10/03 | 10 | 124.10 | 8 | 121.00 | 123.50 | 2 | 3,958 | 0.05% |
|
| 2022/09/30 | 1 | 123.00 | 1 | 121.00 | 123.50 | 0 | 3,964 | 0.00% |
|
| 2022/09/29 | 1 | 124.00 | 1 | 123.50 | 123.00 | 0 | 3,916 | 0.00% |
|
| 2022/09/28 | 7 | 130.43 | 5.3 | 126.68 | 126.00 | 1.7 | 3,929 | 0.04% |
|
| 2022/09/27 | 7 | 135.28 | 7 | 135.93 | 136.00 | 0 | 3,895 | 0.00% |
|
| 2022/09/26 | 10 | 138.95 | 9 | 135.67 | 135.50 | 1 | 3,919 | 0.03% |
|
| 2022/09/23 | 11 | 141.37 | 11 | 143.59 | 144.00 | 0 | 3,936 | 0.00% |
|
| 2022/09/22 | 9 | 146.33 | 30.1 | 145.55 | 146.00 | -21 | 3,865 | -0.54% |
|
| 2022/09/21 | 3 | 154.67 | 3 | 154.33 | 155.00 | 0 | 3,778 | 0.00% |
|
| 2022/09/20 | 7 | 158.64 | 6 | 156.50 | 156.50 | 1 | 3,785 | 0.03% |
|
| 2022/09/19 | 1 | 159.00 | 1.1 | 158.55 | 158.50 | -0.1 | 3,792 | 0.00% |
|
| 2022/09/16 | 1 | 162.00 | 1 | 160.00 | 159.50 | 0 | 3,808 | 0.00% |
|
| 2022/09/15 | 2 | 162.00 | 2 | 165.75 | 163.50 | 0 | 3,800 | 0.00% |
|
| 2022/09/14 | 2 | 161.25 | 2 | 162.50 | 162.50 | 0 | 3,815 | 0.00% |
|
| 2022/09/13 | 1 | 167.50 | 2 | 165.25 | 165.50 | -1 | 3,825 | -0.03% |
|
| 2022/09/12 | 0 | 0.00 | 1 | 169.00 | 166.00 | -1 | 3,850 | -0.03% |
|
| 2022/09/08 | 2 | 160.50 | 2 | 162.75 | 163.00 | 0 | 3,871 | 0.00% |
|
| 2022/09/07 | 3 | 156.83 | 2 | 159.75 | 159.00 | 1 | 3,887 | 0.03% |
|
| 2022/09/06 | 9 | 162.00 | 9 | 161.61 | 160.50 | 0 | 3,885 | 0.00% |
|
| 2022/09/05 | 1 | 166.00 | 9 | 160.50 | 161.00 | -8 | 3,918 | -0.20% |
|
| 2022/09/02 | 5 | 164.90 | 3 | 165.67 | 165.00 | 2 | 3,940 | 0.05% |
|
| 2022/09/01 | 5 | 171.90 | 4 | 174.50 | 167.00 | 1 | 3,896 | 0.03% |
|
| 2022/08/31 | 5 | 174.20 | 8 | 176.56 | 178.50 | -3 | 3,774 | -0.08% |
|
| 2022/08/30 | 1 | 162.00 | 1 | 163.50 | 162.50 | 0 | 3,705 | 0.00% |
|
| 2022/08/29 | 2 | 161.25 | 1 | 160.50 | 160.50 | 1 | 3,759 | 0.03% |
|
| 2022/08/26 | 1 | 170.50 | 1 | 172.00 | 169.50 | 0 | 3,908 | 0.00% |
|
| 2022/08/23 | 1 | 169.00 | 0 | 0.00 | 170.50 | 1 | 4,178 | 0.02% |
|
| 2022/08/22 | 0.1 | 173.00 | 0 | 0.00 | 170.00 | 0.1 | 4,325 | 0.00% |
|
| 2022/08/19 | 0 | 0.00 | 1 | 174.50 | 174.00 | -1 | 4,424 | -0.02% |
|
| 2022/08/18 | 1 | 171.50 | 0 | 0.00 | 170.00 | 1 | 4,416 | 0.02% |
|
| 2022/08/17 | 1 | 174.50 | 15 | 176.43 | 176.50 | -14 | 4,374 | -0.32% |
|
| 2022/08/16 | 0 | 0.00 | 8 | 174.13 | 174.00 | -8 | 4,372 | -0.18% |
|
| 2022/08/12 | 1 | 170.50 | 1 | 173.50 | 173.50 | 0 | 4,307 | 0.00% |
|
| 2022/08/11 | 6 | 169.25 | 0 | 0.00 | 167.50 | 6 | 4,296 | 0.14% |
|
| 2022/08/09 | 1 | 165.00 | 5 | 163.10 | 164.00 | -4 | 4,338 | -0.09% |
|
| 2022/08/05 | 2 | 161.50 | 2 | 164.00 | 165.00 | 0 | 4,327 | 0.00% |
|
| 2022/08/04 | 3 | 160.50 | 4 | 160.75 | 161.00 | -1 | 4,311 | -0.02% |
|
| 2022/08/02 | 1 | 154.00 | 24 | 154.83 | 158.00 | -23 | 4,251 | -0.54% |
|
| 2022/08/01 | 1 | 157.50 | 0 | 0.00 | 158.50 | 1 | 4,240 | 0.02% |
|
| 2022/07/29 | 3 | 154.67 | 3.1 | 158.11 | 159.00 | -0.1 | 4,244 | 0.00% |
|
| 2022/07/28 | 2.1 | 156.44 | 7 | 155.07 | 157.00 | -5 | 4,189 | -0.12% |
|
| 2022/07/27 | 21 | 152.90 | 3 | 152.83 | 153.00 | 18 | 4,114 | 0.44% |
|
| 2022/07/26 | 7 | 169.57 | 1 | 169.00 | 168.50 | 6 | 3,994 | 0.15% |
|
| 2022/07/25 | 1 | 180.00 | 13 | 178.46 | 179.50 | -12 | 4,059 | -0.30% |
|
| 2022/07/22 | 10.1 | 185.00 | 0 | 0.00 | 185.00 | 10.1 | 4,026 | 0.25% |
|
| 2022/07/20 | 1 | 182.00 | 3 | 181.17 | 181.00 | -2 | 3,960 | -0.05% |
|
| 2022/07/12 | 2 | 160.50 | 2 | 166.00 | 165.00 | 0 | 3,903 | 0.00% |
|
| 2022/07/07 | 1 | 161.50 | 4 | 157.75 | 162.00 | -3 | 3,757 | -0.08% |
|
| 2022/07/06 | 1 | 165.00 | 2 | 167.00 | 161.50 | -1 | 3,713 | -0.03% |
|
| 2022/07/04 | 2 | 183.50 | 1 | 181.00 | 173.50 | 1 | 3,675 | 0.03% |
|
| 2022/07/01 | 0 | 0.00 | 1 | 193.00 | 185.50 | -1 | 3,694 | -0.03% |
|
| 2022/06/30 | 1 | 194.00 | 0 | 0.00 | 192.50 | 1 | 3,690 | 0.03% |
|
| 2022/06/29 | 1 | 201.00 | 0 | 0.00 | 201.00 | 1 | 3,717 | 0.03% |
|
| 2022/06/27 | 0 | 0.00 | 1 | 214.50 | 209.00 | -1 | 3,814 | -0.03% |
|
| 2022/06/23 | 0 | 0.00 | 2 | 198.75 | 200.50 | -2 | 3,808 | -0.05% |
|
| 2022/06/22 | 1 | 201.50 | 3 | 199.50 | 199.50 | -2 | 3,864 | -0.05% |
|
| 2022/06/20 | 0 | 205.00 | 0 | 0.00 | 203.00 | 0 | 3,800 | 0.00% |
|
| 2022/06/17 | 1.1 | 203.08 | 0 | 0.00 | 203.00 | 1.1 | 3,753 | 0.03% |
|
| 2022/06/15 | 0 | 0.00 | 1 | 216.50 | 218.50 | -1 | 3,710 | -0.03% |
|
| 2022/06/14 | 2 | 210.00 | 5 | 209.00 | 218.00 | -3 | 3,700 | -0.08% |
|
| 2022/06/13 | 5.3 | 215.82 | 12 | 215.54 | 215.00 | -6.7 | 3,654 | -0.18% |
|
| 2022/06/08 | 1 | 224.00 | 1 | 224.00 | 223.00 | 0 | 3,583 | 0.00% |
|
| 2022/06/07 | 5.3 | 228.34 | 2 | 229.00 | 228.00 | 3.3 | 3,544 | 0.09% |
|
| 2022/06/06 | 5 | 233.10 | 10.1 | 232.61 | 234.00 | -5.1 | 3,492 | -0.15% |
|
| 2022/06/02 | 3 | 221.00 | 0 | 0.00 | 221.00 | 3 | 3,334 | 0.09% |
|
| 2022/06/01 | 2 | 226.75 | 0.1 | 226.00 | 227.00 | 2 | 3,312 | 0.06% |
|
| 2022/05/31 | 2 | 222.50 | 3.4 | 221.82 | 225.00 | -1.4 | 3,214 | -0.04% |
|
| 2022/05/30 | 9 | 215.50 | 3 | 215.00 | 218.00 | 6 | 3,035 | 0.20% |
|
| 2022/05/27 | 10 | 212.35 | 9.6 | 212.70 | 217.00 | 0.4 | 2,889 | 0.01% |
|
| 2022/05/26 | 1 | 203.00 | 3 | 201.17 | 199.00 | -2 | 2,781 | -0.07% |
|
| 2022/05/25 | 1 | 192.50 | 2 | 195.00 | 195.50 | -1 | 2,785 | -0.04% |
|
| 2022/05/24 | 7 | 193.14 | 6 | 196.17 | 192.00 | 1 | 2,796 | 0.04% |
|
| 2022/05/20 | 2.1 | 198.30 | 2 | 198.75 | 200.00 | 0.1 | 2,805 | 0.00% |
|
| 2022/05/19 | 2 | 198.25 | 2 | 198.75 | 198.50 | 0 | 2,822 | 0.00% |
|
| 2022/05/18 | 1 | 203.50 | 1.2 | 206.08 | 205.50 | -0.2 | 2,792 | -0.01% |
|
| 2022/05/17 | 10 | 198.50 | 15.1 | 202.04 | 205.00 | -5.1 | 2,753 | -0.18% |
|
| 2022/05/16 | 0 | 0.00 | 2 | 196.50 | 196.50 | -2 | 2,736 | -0.07% |
|
| 2022/05/12 | 0 | 0.00 | 0 | 191.50 | 189.00 | 0 | 2,816 | 0.00% |
|
| 2022/05/10 | 10 | 190.91 | 20 | 191.90 | 193.50 | -10 | 2,910 | -0.34% |
|
| 2022/05/09 | 2 | 195.25 | 5 | 194.40 | 193.50 | -3 | 2,914 | -0.10% |
|
| 2022/05/06 | 10 | 194.10 | 14 | 195.71 | 198.50 | -4 | 2,896 | -0.14% |
|
| 2022/05/05 | 8 | 196.56 | 9.1 | 198.04 | 198.50 | -1.1 | 2,864 | -0.04% |
|
| 2022/05/04 | 20 | 195.15 | 10 | 193.55 | 193.50 | 10 | 2,809 | 0.36% |
|
| 2022/05/03 | 13 | 192.96 | 12 | 195.71 | 195.00 | 1 | 2,752 | 0.04% |
|
| 2022/04/29 | 26.5 | 201.04 | 21 | 199.76 | 195.50 | 5.5 | 2,666 | 0.21% |
|
| 2022/04/28 | 1 | 213.50 | 0 | 0.00 | 211.00 | 1 | 2,515 | 0.04% |
|
| 2022/04/27 | 0.1 | 209.00 | 0.1 | 211.50 | 214.00 | 0 | 2,511 | 0.00% |
|
| 2022/04/26 | 0.1 | 217.50 | 0 | 0.00 | 217.00 | 0.1 | 2,525 | 0.00% |
|
| 2022/04/25 | 0 | 222.00 | 1.2 | 222.50 | 221.50 | -1.1 | 2,546 | -0.04% |
|
| 2022/04/22 | 3 | 228.01 | 3 | 227.67 | 226.00 | 0 | 2,586 | 0.00% |
|
| 2022/04/21 | 2 | 231.02 | 2.1 | 232.50 | 233.00 | -0.1 | 2,559 | 0.00% |
|
| 2022/04/20 | 3.1 | 229.48 | 2 | 226.75 | 228.00 | 1.1 | 2,561 | 0.04% |
|
| 2022/04/19 | 1 | 228.00 | 1.1 | 229.67 | 228.50 | -0.1 | 2,616 | 0.00% |
|
| 2022/04/18 | 1 | 226.50 | 1 | 228.00 | 226.00 | 0 | 2,646 | 0.00% |
|
| 2022/04/15 | 0.2 | 230.00 | 0 | 0.00 | 230.00 | 0.2 | 2,669 | 0.01% |
|
| 2022/04/14 | 1 | 231.50 | 0 | 0.00 | 230.00 | 1 | 2,728 | 0.04% |
|
| 2022/04/13 | 2 | 237.75 | 1.3 | 236.08 | 237.50 | 0.8 | 2,765 | 0.03% |
|
| 2022/04/12 | 3 | 231.83 | 5 | 231.00 | 231.00 | -2 | 2,835 | -0.07% |
|
| 2022/04/11 | 8.1 | 235.00 | 8 | 234.50 | 233.00 | 0.1 | 2,837 | 0.00% |
|
| 2022/04/08 | 1 | 243.00 | 1 | 244.50 | 240.50 | 0 | 2,810 | 0.00% |
|
| 2022/04/07 | 5.2 | 247.41 | 0 | 0.00 | 243.00 | 5.2 | 2,792 | 0.19% |
|
| 2022/04/06 | 1 | 258.50 | 1 | 260.00 | 258.00 | 0 | 2,719 | 0.00% |
|
| 2022/04/01 | 1.1 | 259.95 | 1 | 260.00 | 263.00 | 0.1 | 2,668 | 0.00% |
|
| 2022/03/31 | 5.1 | 266.30 | 1 | 266.00 | 266.00 | 4.1 | 2,618 | 0.16% |
|
| 2022/03/30 | 4.2 | 268.63 | 3 | 266.83 | 271.50 | 1.2 | 2,593 | 0.04% |
|
| 2022/03/28 | 0 | 277.00 | 0 | 273.50 | 276.50 | 0 | 2,536 | 0.00% |
|
| 2022/03/25 | 4.2 | 282.02 | 1 | 284.50 | 280.50 | 3.2 | 2,552 | 0.12% |
|
| 2022/03/22 | 0.1 | 294.00 | 0 | 0.00 | 292.50 | 0.1 | 2,582 | 0.00% |
|
| 2022/03/21 | 1 | 291.50 | 0 | 0.00 | 291.50 | 1 | 2,668 | 0.04% |
|
| 2022/03/18 | 0 | 290.50 | 0 | 0.00 | 292.50 | 0 | 2,737 | 0.00% |
|
| 2022/03/17 | 0 | 0.00 | 1 | 295.50 | 296.50 | -1 | 2,857 | -0.03% |
|
| 2022/03/16 | 2 | 285.25 | 0.2 | 287.25 | 287.00 | 1.8 | 2,929 | 0.06% |
|
| 2022/03/11 | 2.1 | 290.00 | 1 | 291.00 | 290.50 | 1.1 | 3,074 | 0.03% |
|
| 2022/03/03 | 0 | 0.00 | 1 | 312.00 | 310.50 | -1 | 3,325 | -0.03% |
|
| 2022/03/01 | 6 | 307.00 | 0 | 0.00 | 308.00 | 6 | 3,340 | 0.18% |
|
| 2022/02/25 | 0.1 | 307.00 | 0 | 0.00 | 302.00 | 0.1 | 3,351 | 0.00% |
|
| 2022/02/24 | 0.1 | 304.00 | 1 | 306.00 | 302.50 | -1 | 3,345 | -0.03% |
|
| 2022/02/23 | 0 | 0.00 | 1 | 310.50 | 310.50 | -1 | 3,342 | -0.03% |
|
| 2022/02/22 | 0.1 | 311.50 | 0 | 0.00 | 310.00 | 0.1 | 3,353 | 0.00% |
|
| 2022/02/21 | 5 | 320.50 | 0 | 0.00 | 321.00 | 5 | 3,347 | 0.15% |
|
| 2022/02/18 | 0 | 0.00 | 0 | 318.00 | 316.00 | 0 | 3,386 | 0.00% |
|
| 2022/02/15 | 1 | 307.02 | 1 | 308.00 | 308.00 | 0 | 3,405 | 0.00% |
|
| 2022/02/14 | 1.4 | 303.71 | 1 | 307.50 | 312.50 | 0.4 | 3,376 | 0.01% |
|
| 2022/02/11 | 5.8 | 329.32 | 1 | 320.00 | 320.00 | 4.8 | 3,274 | 0.15% |
|
| 2022/02/10 | 1 | 338.00 | 1 | 341.50 | 341.00 | 0 | 3,178 | 0.00% |
|
| 2022/02/07 | 0.2 | 337.00 | 0 | 0.00 | 335.50 | 0.2 | 3,219 | 0.01% |
|
| 2022/01/25 | 0.1 | 336.00 | 0 | 0.00 | 336.00 | 0.1 | 3,345 | 0.00% |
|
| 2022/01/21 | 0 | 0.00 | 0.3 | 339.67 | 338.50 | -0.3 | 3,748 | -0.01% |
|
| 2022/01/20 | 0 | 0.00 | 1 | 339.50 | 340.00 | -1 | 3,771 | -0.03% |
|
| 2022/01/19 | 1.1 | 337.83 | 0 | 0.00 | 333.00 | 1.1 | 3,853 | 0.03% |
|
| 2022/01/18 | 0.1 | 346.50 | 0 | 0.00 | 344.50 | 0.1 | 3,822 | 0.00% |
|
| 2022/01/17 | 0 | 0.00 | 0.1 | 342.50 | 340.50 | -0.1 | 3,781 | 0.00% |
|
| 2022/01/14 | 0.1 | 332.00 | 0 | 0.00 | 331.00 | 0.1 | 3,745 | 0.00% |
|
| 2022/01/13 | 0 | 0.00 | 0.1 | 338.00 | 336.00 | -0.1 | 3,734 | 0.00% |
|
| 2022/01/12 | 4.6 | 333.42 | 2.3 | 338.68 | 337.00 | 2.3 | 3,739 | 0.06% |
|
| 2022/01/11 | 0.1 | 344.00 | 0 | 0.00 | 343.00 | 0.1 | 3,665 | 0.00% |
|
| 2022/01/10 | 1 | 345.50 | 1 | 352.50 | 354.50 | 0 | 3,617 | 0.00% |
|
| 2022/01/07 | 3 | 363.67 | 1 | 363.00 | 355.00 | 2 | 3,593 | 0.06% |
|
| 2022/01/06 | 6.1 | 374.75 | 0 | 0.00 | 375.00 | 6.1 | 3,528 | 0.17% |
|
| 2022/01/05 | 1 | 384.00 | 3 | 381.67 | 385.50 | -2 | 3,486 | -0.06% |
|
| 2021/12/30 | 0 | 0.00 | 1 | 376.00 | 374.50 | -1 | 3,401 | -0.03% |
|
| 2021/12/29 | 1.1 | 371.05 | 0 | 0.00 | 371.00 | 1.1 | 3,393 | 0.03% |
|
| 2021/12/27 | 1 | 373.50 | 1 | 371.00 | 371.00 | 0 | 3,415 | 0.00% |
|
| 2021/12/24 | 1 | 372.50 | 1 | 370.00 | 370.00 | 0 | 3,423 | 0.00% |
|
| 2021/12/23 | 2 | 373.75 | 1 | 372.50 | 372.50 | 1 | 3,422 | 0.03% |
|
| 2021/12/22 | 1 | 377.00 | 2 | 376.00 | 376.00 | -1 | 3,471 | -0.03% |
|
| 2021/12/21 | 0.2 | 380.00 | 1.1 | 374.97 | 380.00 | -0.9 | 3,471 | -0.03% |
|
| 2021/12/20 | 2 | 366.25 | 0 | 0.00 | 367.00 | 2 | 3,446 | 0.06% |
|
| 2021/12/17 | 0 | 378.33 | 0 | 0.00 | 376.00 | 0 | 3,419 | 0.00% |
|
| 2021/12/15 | 2 | 381.02 | 2 | 383.00 | 380.50 | 0 | 3,368 | 0.00% |
|
| 2021/12/14 | 2 | 382.49 | 20 | 378.50 | 385.00 | -18 | 3,329 | -0.54% |
|
| 2021/12/13 | 1 | 384.97 | 10 | 385.45 | 382.50 | -9 | 3,263 | -0.27% |
|
| 2021/12/10 | 10 | 369.50 | 10 | 374.50 | 374.00 | 0 | 3,130 | 0.00% |
|
| 2021/12/09 | 29 | 366.41 | 15.1 | 370.63 | 377.00 | 13.9 | 3,055 | 0.46% |
|
| 2021/12/08 | 0 | 361.50 | 0.2 | 362.00 | 362.00 | -0.2 | 2,991 | -0.01% |
|
| 2021/12/07 | 10 | 359.50 | 0 | 0.00 | 362.00 | 10 | 2,961 | 0.34% |
|
| 2021/12/06 | 0.1 | 357.36 | 0 | 0.00 | 355.00 | 0.1 | 2,948 | 0.00% |
|
| 2021/12/03 | 0 | 0.00 | 1 | 357.45 | 355.50 | -1 | 2,979 | -0.03% |
|
| 2021/12/02 | 3 | 349.67 | 2 | 352.04 | 352.00 | 1 | 3,000 | 0.03% |
|
| 2021/12/01 | 0 | 0.00 | 1 | 355.53 | 358.00 | -1 | 3,036 | -0.03% |
|
| 2021/11/30 | 3 | 366.17 | 1 | 367.99 | 362.50 | 2 | 3,072 | 0.06% |
|
| 2021/11/29 | 6 | 359.75 | 10 | 359.55 | 364.50 | -4 | 3,017 | -0.13% |
|
| 2021/11/26 | 1.5 | 342.67 | 1 | 348.00 | 340.50 | 0.5 | 2,913 | 0.02% |
|
| 2021/11/24 | 1 | 357.00 | 1 | 359.50 | 356.00 | 0 | 2,905 | 0.00% |
|
| 2021/11/23 | 4 | 357.00 | 1 | 354.00 | 353.50 | 3 | 2,883 | 0.10% |
|
| 2021/11/19 | 0 | 0.00 | 1 | 350.50 | 351.50 | -1 | 2,886 | -0.03% |
|
| 2021/11/17 | 1.1 | 359.91 | 1 | 369.00 | 361.00 | 0.1 | 2,905 | 0.00% |
|
| 2021/11/16 | 0 | 0.00 | 2 | 360.50 | 357.50 | -2 | 2,909 | -0.07% |
|
| 2021/11/15 | 0 | 354.00 | 0 | 0.00 | 352.00 | 0 | 2,900 | 0.00% |
|
| 2021/11/12 | 0 | 0.00 | 1 | 351.00 | 349.50 | -1 | 2,922 | -0.03% |
|
| 2021/11/10 | 1.1 | 351.45 | 2 | 350.25 | 350.50 | -1 | 2,968 | -0.03% |
|
| 2021/11/08 | 1 | 346.52 | 0 | 0.00 | 347.00 | 1 | 3,013 | 0.03% |
|
| 2021/11/05 | 1 | 354.47 | 3 | 352.50 | 356.00 | -2 | 2,990 | -0.07% |
|
| 2021/11/04 | 14 | 351.28 | 10 | 352.00 | 354.00 | 4 | 2,994 | 0.13% |
|
| 2021/11/03 | 0 | 0.00 | 20 | 356.75 | 358.00 | -20 | 2,962 | -0.68% |
|
| 2021/11/02 | 1 | 360.00 | 1 | 346.50 | 346.50 | 0 | 2,937 | 0.00% |
|
| 2021/11/01 | 22 | 354.73 | 1 | 358.00 | 358.50 | 21 | 2,913 | 0.72% |
|
| 2021/10/29 | 15.1 | 352.40 | 29 | 356.72 | 357.50 | -13.9 | 2,823 | -0.49% |
|
| 2021/10/28 | 0.1 | 324.00 | 1 | 325.62 | 325.00 | -0.9 | 2,515 | -0.04% |
|
| 2021/10/27 | 14 | 326.32 | 5.1 | 324.22 | 329.00 | 8.9 | 2,537 | 0.35% |
|
| 2021/10/26 | 0 | 306.50 | 0 | 0.00 | 305.00 | 0 | 2,596 | 0.00% |
|
| 2021/10/25 | 0 | 303.00 | 0 | 0.00 | 300.00 | 0 | 2,643 | 0.00% |
|
| 2021/10/22 | 1 | 302.50 | 0 | 0.00 | 305.00 | 1 | 2,734 | 0.04% |
|
| 2021/10/13 | 0 | 298.50 | 0 | 0.00 | 295.50 | 0 | 2,955 | 0.00% |
|
| 2021/10/06 | 1 | 300.50 | 1 | 301.50 | 301.00 | 0 | 3,220 | 0.00% |
|
| 2021/10/05 | 1 | 299.00 | 1 | 300.50 | 299.50 | 0 | 3,278 | 0.00% |
|
| 2021/10/04 | 0.1 | 304.00 | 0 | 0.00 | 297.00 | 0.1 | 3,320 | 0.00% |
|
| 2021/09/29 | 1 | 300.53 | 0 | 0.00 | 301.50 | 1 | 3,393 | 0.03% |
|
| 2021/09/28 | 3 | 314.33 | 0 | 0.00 | 314.50 | 3 | 3,384 | 0.09% |
|
| 2021/09/27 | 0 | 0.00 | 2 | 327.00 | 323.50 | -2 | 3,394 | -0.06% |
|
| 2021/09/22 | 0 | 0.00 | 2 | 317.50 | 319.50 | -2 | 3,575 | -0.06% |
|
| 2021/09/16 | 1 | 317.00 | 0 | 0.00 | 317.00 | 1 | 3,697 | 0.03% |
|
| 2021/09/15 | 1 | 317.00 | 0 | 0.00 | 316.00 | 1 | 3,745 | 0.03% |
|
| 2021/09/14 | 1 | 321.50 | 0 | 0.00 | 320.50 | 1 | 3,785 | 0.03% |
|
| 2021/09/13 | 5.1 | 320.63 | 3 | 321.83 | 319.00 | 2.1 | 3,835 | 0.05% |
|
| 2021/09/09 | 1 | 326.50 | 1 | 327.00 | 327.50 | 0 | 3,861 | 0.00% |
|
| 2021/09/08 | 3 | 331.67 | 1 | 326.50 | 326.50 | 2 | 3,895 | 0.05% |
|
| 2021/09/03 | 0 | 0.00 | 4 | 351.63 | 351.00 | -4 | 4,103 | -0.10% |
|
| 2021/09/02 | 1 | 342.50 | 1 | 343.00 | 340.00 | 0 | 4,294 | 0.00% |
|
| 2021/09/01 | 0 | 0.00 | 1 | 339.50 | 344.00 | -1 | 4,272 | -0.02% |
|
| 2021/08/31 | 0.2 | 329.50 | 1 | 331.00 | 330.50 | -0.8 | 4,243 | -0.02% |
|
| 2021/08/27 | 1 | 328.50 | 0 | 0.00 | 325.00 | 1 | 4,231 | 0.02% |
|
| 2021/08/25 | 1 | 326.50 | 1 | 324.00 | 328.00 | 0 | 4,264 | 0.00% |
|
| 2021/08/24 | 1 | 322.00 | 1 | 326.00 | 319.50 | 0 | 4,280 | 0.00% |
|
| 2021/08/20 | 0 | 0.00 | 2 | 311.00 | 310.00 | -2 | 4,262 | -0.05% |
|
| 2021/08/19 | 2 | 324.75 | 1 | 326.50 | 324.50 | 1 | 4,276 | 0.02% |
|
| 2021/08/18 | 1 | 326.00 | 0 | 0.00 | 328.00 | 1 | 4,304 | 0.02% |
|
| 2021/08/17 | 0 | 0.00 | 5 | 323.20 | 319.50 | -5 | 4,320 | -0.12% |
|
| 2021/08/13 | 1 | 331.00 | 0 | 0.00 | 331.50 | 1 | 4,375 | 0.02% |
|
| 2021/08/12 | 1 | 343.50 | 0 | 0.00 | 343.50 | 1 | 4,419 | 0.02% |
|
| 2021/08/10 | 1 | 339.00 | 1 | 340.00 | 337.00 | 0 | 4,482 | 0.00% |
|
| 2021/08/09 | 1 | 342.00 | 0 | 0.00 | 338.00 | 1 | 4,528 | 0.02% |
|
| 2021/08/06 | 1 | 351.00 | 0 | 0.00 | 348.50 | 1 | 4,603 | 0.02% |
|
| 2021/08/05 | 1 | 349.50 | 1 | 349.50 | 350.00 | 0 | 4,629 | 0.00% |
|
| 2021/08/04 | 1 | 337.00 | 0 | 0.00 | 337.00 | 1 | 4,707 | 0.02% |
|
| 2021/08/03 | 1 | 336.00 | 0 | 0.00 | 336.50 | 1 | 4,743 | 0.02% |
|
| 2021/08/02 | 0 | 340.00 | 0 | 0.00 | 338.50 | 0 | 4,717 | 0.00% |
|
| 2021/07/30 | 4 | 346.63 | 5 | 348.00 | 346.00 | -1 | 4,676 | -0.02% |
|
| 2021/07/29 | 1 | 347.50 | 0 | 0.00 | 347.50 | 1 | 4,532 | 0.02% |
|
| 2021/07/28 | 0 | 338.50 | 0 | 0.00 | 344.50 | 0 | 4,562 | 0.00% |
|
| 2021/07/27 | 2 | 359.50 | 1 | 356.00 | 356.00 | 1 | 4,648 | 0.02% |
|
| 2021/07/26 | 4 | 362.38 | 1 | 363.50 | 363.00 | 3 | 4,752 | 0.06% |
|
| 2021/07/23 | 1 | 370.00 | 0 | 372.50 | 370.00 | 1 | 4,753 | 0.02% |
|
| 2021/07/22 | 0.1 | 376.00 | 0 | 0.00 | 372.50 | 0.1 | 4,756 | 0.00% |
|
| 2021/07/20 | 0 | 376.00 | 0 | 0.00 | 375.00 | 0 | 4,741 | 0.00% |
|
| 2021/07/19 | 0.4 | 381.50 | 1.1 | 381.67 | 381.50 | -0.7 | 4,715 | -0.01% |
|
| 2021/07/16 | 2 | 388.75 | 0 | 0.00 | 390.00 | 2 | 4,728 | 0.04% |
|
| 2021/07/15 | 2 | 398.00 | 0 | 0.00 | 392.50 | 2 | 4,731 | 0.04% |
|
| 2021/07/14 | 0.1 | 393.00 | 4 | 390.99 | 395.00 | -4 | 4,677 | -0.08% |
|
| 2021/07/13 | 1 | 381.50 | 3 | 388.67 | 381.00 | -2 | 4,599 | -0.04% |
|
| 2021/07/12 | 2 | 379.50 | 10 | 377.90 | 381.00 | -8 | 4,558 | -0.18% |
|
| 2021/07/09 | 4 | 365.50 | 0 | 0.00 | 370.00 | 4 | 4,501 | 0.09% |
|
| 2021/07/08 | 0 | 0.00 | 22 | 368.55 | 370.00 | -22 | 4,514 | -0.49% |
|
| 2021/07/07 | 26 | 369.10 | 3 | 371.17 | 371.00 | 23 | 4,520 | 0.51% |
|
| 2021/07/06 | 1 | 378.50 | 2 | 383.25 | 376.00 | -1 | 4,489 | -0.02% |
|
| 2021/07/05 | 5 | 380.00 | 4 | 382.13 | 382.00 | 1 | 4,512 | 0.02% |
|
| 2021/07/02 | 1 | 374.00 | 2 | 373.00 | 374.50 | -1 | 4,491 | -0.02% |
|
| 2021/07/01 | 3 | 370.00 | 0 | 0.00 | 366.00 | 3 | 4,530 | 0.07% |
|
| 2021/06/30 | 4 | 379.25 | 3 | 384.83 | 375.00 | 1 | 4,535 | 0.02% |
|
| 2021/06/29 | 3 | 377.83 | 3 | 380.33 | 375.00 | 0 | 4,487 | 0.00% |
|
| 2021/06/28 | 2 | 370.00 | 7 | 375.43 | 380.00 | -5 | 4,418 | -0.11% |
|
| 2021/06/25 | 3.1 | 369.16 | 0 | 0.00 | 364.00 | 3.1 | 4,310 | 0.07% |
|
| 2021/06/24 | 0 | 0.00 | 1 | 371.00 | 366.00 | -1 | 4,362 | -0.02% |
|
| 2021/06/23 | 1 | 372.50 | 1 | 374.50 | 373.50 | 0 | 4,387 | 0.00% |
|
| 2021/06/21 | 1 | 365.00 | 0 | 0.00 | 363.00 | 1 | 4,326 | 0.02% |
|
| 2021/06/18 | 3 | 367.17 | 1 | 370.50 | 364.00 | 2 | 4,329 | 0.05% |
|
| 2021/06/17 | 1 | 367.50 | 0 | 0.00 | 369.00 | 1 | 4,306 | 0.02% |
|
| 2021/06/16 | 1 | 371.00 | 1 | 370.00 | 364.50 | 0 | 4,289 | 0.00% |
|
| 2021/06/15 | 2 | 379.00 | 1 | 370.50 | 376.00 | 1 | 4,251 | 0.02% |
|
| 2021/06/11 | 8 | 368.75 | 9 | 368.56 | 373.50 | -1 | 4,181 | -0.02% |
|
| 2021/06/10 | 2.2 | 353.82 | 2 | 353.50 | 358.00 | 0.2 | 4,006 | 0.00% |
|
| 2021/06/09 | 0 | 0.00 | 1 | 335.00 | 332.00 | -1 | 3,776 | -0.03% |
|
| 2021/06/08 | 1 | 329.00 | 4 | 328.63 | 330.00 | -3 | 3,876 | -0.08% |
|
| 2021/06/07 | 2 | 323.00 | 1 | 325.50 | 325.00 | 1 | 3,889 | 0.03% |
|
| 2021/06/03 | 0 | 0.00 | 2 | 325.75 | 327.00 | -2 | 3,992 | -0.05% |
|
| 2021/06/02 | 2 | 322.25 | 0 | 0.00 | 320.00 | 2 | 4,071 | 0.05% |
|
| 2021/05/28 | 0 | 0.00 | 1 | 328.50 | 326.00 | -1 | 4,201 | -0.02% |
|
| 2021/05/26 | 6 | 328.17 | 2 | 332.50 | 323.00 | 4 | 4,298 | 0.09% |
|
| 2021/05/25 | 1 | 318.50 | 2 | 321.00 | 328.00 | -1 | 4,318 | -0.02% |
|
| 2021/05/20 | 1 | 305.50 | 2 | 302.25 | 299.00 | -1 | 4,524 | -0.02% |
|
| 2021/05/19 | 0 | 0.00 | 0 | 315.00 | 314.00 | 0 | 4,618 | 0.00% |
|
| 2021/05/18 | 2 | 308.14 | 1 | 315.00 | 314.00 | 1 | 4,656 | 0.02% |
|
| 2021/05/17 | 1 | 277.00 | 6.5 | 297.23 | 300.00 | -5.5 | 4,788 | -0.11% |
|
| 2021/05/14 | 3.1 | 312.61 | 4 | 310.63 | 302.50 | -0.9 | 4,979 | -0.02% |
|
| 2021/05/13 | 2 | 323.25 | 1.1 | 336.00 | 322.50 | 0.9 | 5,298 | 0.02% |
|
| 2021/05/12 | 0.1 | 329.50 | 3.1 | 320.70 | 328.50 | -3 | 5,329 | -0.06% |
|
| 2021/05/11 | 0.1 | 322.00 | 4.1 | 323.46 | 322.50 | -4 | 5,286 | -0.08% |
|
| 2021/05/10 | 0.1 | 337.82 | 3 | 338.67 | 338.50 | -2.9 | 5,285 | -0.05% |
|
| 2021/05/07 | 1 | 328.00 | 7 | 336.71 | 337.50 | -6 | 5,327 | -0.11% |
|
| 2021/05/06 | 1 | 326.00 | 2 | 323.50 | 326.00 | -1 | 5,365 | -0.02% |
|
| 2021/05/05 | 4 | 332.74 | 2.2 | 332.59 | 326.00 | 1.8 | 5,423 | 0.03% |
|
| 2021/05/04 | 11.1 | 332.47 | 1 | 319.50 | 322.00 | 10.1 | 5,473 | 0.18% |
|
| 2021/05/03 | 1.2 | 347.88 | 9 | 347.83 | 350.00 | -7.8 | 5,365 | -0.15% |
|
| 2021/04/29 | 0 | 0.00 | 3 | 369.00 | 366.50 | -3 | 5,312 | -0.06% |
|
| 2021/04/28 | 1 | 366.01 | 0 | 0.00 | 365.00 | 1 | 5,387 | 0.02% |
|
| 2021/04/27 | 1 | 370.00 | 0 | 0.00 | 370.50 | 1 | 5,591 | 0.02% |
|
| 2021/04/26 | 2 | 368.25 | 1 | 371.50 | 372.00 | 1 | 5,676 | 0.02% |
|
| 2021/04/22 | 1.4 | 371.00 | 3 | 370.67 | 367.50 | -1.6 | 5,873 | -0.03% |
|
| 2021/04/21 | 3 | 376.67 | 1 | 379.00 | 371.50 | 2 | 6,144 | 0.03% |
|
| 2021/04/16 | 1 | 383.00 | 1 | 381.00 | 383.00 | 0 | 6,764 | 0.00% |
|
| 2021/04/15 | 2 | 373.75 | 1 | 371.50 | 376.50 | 1 | 6,849 | 0.01% |
|
| 2021/04/14 | 2.1 | 368.20 | 0 | 0.00 | 369.50 | 2.1 | 7,039 | 0.03% |
|
| 2021/04/13 | 0.2 | 379.00 | 2 | 379.25 | 375.50 | -1.8 | 7,131 | -0.03% |
|
| 2021/04/12 | 4 | 380.13 | 1 | 378.00 | 381.50 | 3 | 7,168 | 0.04% |
|
| 2021/04/09 | 3 | 379.83 | 2 | 380.50 | 379.00 | 1 | 7,375 | 0.01% |
|
| 2021/04/08 | 0 | 386.50 | 0 | 0.00 | 385.50 | 0 | 7,377 | 0.00% |
|
| 2021/04/07 | 3 | 388.67 | 3 | 387.17 | 384.50 | 0 | 7,368 | 0.00% |
|
| 2021/04/06 | 1.1 | 390.07 | 7 | 392.86 | 390.00 | -5.9 | 7,314 | -0.08% |
|
| 2021/04/01 | 4 | 391.88 | 0 | 0.00 | 389.50 | 4 | 7,298 | 0.05% |
|
| 2021/03/31 | 1.1 | 391.97 | 2 | 391.50 | 391.00 | -0.9 | 7,273 | -0.01% |
|
| 2021/03/30 | 1 | 391.00 | 0 | 0.00 | 395.00 | 1 | 7,251 | 0.01% |
|
| 2021/03/29 | 1 | 401.00 | 0 | 0.00 | 390.50 | 1 | 7,230 | 0.01% |
|
| 2021/03/26 | 0 | 0.00 | 3 | 395.17 | 397.00 | -3 | 7,177 | -0.04% |
|
| 2021/03/25 | 1 | 387.00 | 2 | 385.50 | 386.00 | -1 | 7,131 | -0.01% |
|
| 2021/03/24 | 0 | 0.00 | 3 | 384.84 | 384.00 | -3 | 7,141 | -0.04% |
|
| 2021/03/23 | 1 | 386.00 | 3 | 384.50 | 385.00 | -2 | 7,115 | -0.03% |
|
| 2021/03/22 | 0 | 0.00 | 0.1 | 385.50 | 384.00 | -0.1 | 7,134 | 0.00% |
|
| 2021/03/19 | 1 | 381.50 | 1 | 379.00 | 380.00 | 0 | 7,152 | 0.00% |
|
| 2021/03/18 | 1 | 386.00 | 1 | 390.00 | 384.50 | 0 | 7,251 | 0.00% |
|
| 2021/03/17 | 0 | 0.00 | 2 | 390.00 | 389.50 | -2 | 7,331 | -0.03% |
|
| 2021/03/16 | 0 | 0.00 | 1 | 390.50 | 389.50 | -1 | 7,354 | -0.01% |
|
| 2021/03/15 | 2 | 392.75 | 0 | 0.00 | 392.00 | 2 | 7,417 | 0.03% |
|
| 2021/03/12 | 1.3 | 397.70 | 5 | 398.60 | 393.50 | -3.8 | 7,427 | -0.05% |
|
| 2021/03/11 | 1 | 385.50 | 3 | 386.33 | 386.50 | -2 | 7,369 | -0.03% |
|
| 2021/03/10 | 1 | 378.50 | 0 | 0.00 | 381.00 | 1 | 7,382 | 0.01% |
|
| 2021/03/09 | 0.1 | 376.00 | 2 | 379.00 | 375.50 | -1.9 | 7,422 | -0.03% |
|
| 2021/03/08 | 0.2 | 381.75 | 1 | 380.00 | 380.00 | -0.8 | 7,506 | -0.01% |
|
| 2021/03/05 | 10.1 | 372.10 | 9 | 372.67 | 371.00 | 1.1 | 7,430 | 0.01% |
|
| 2021/03/04 | 2.1 | 368.60 | 1 | 370.50 | 369.00 | 1.1 | 7,423 | 0.01% |
|
| 2021/03/03 | 2.1 | 374.48 | 0 | 0.00 | 380.50 | 2.1 | 7,351 | 0.03% |
|
| 2021/03/02 | 5.1 | 378.58 | 5 | 376.00 | 371.50 | 0.1 | 7,307 | 0.00% |
|
| 2021/02/26 | 5.3 | 380.64 | 2 | 381.75 | 380.50 | 3.3 | 7,252 | 0.05% |
|
| 2021/02/25 | 5.1 | 402.00 | 4 | 397.88 | 393.00 | 1.1 | 7,230 | 0.01% |
|
| 2021/02/24 | 5 | 403.10 | 1 | 408.50 | 400.50 | 4 | 7,278 | 0.05% |
|
| 2021/02/23 | 2.9 | 407.69 | 0.1 | 409.00 | 406.50 | 2.8 | 7,217 | 0.04% |
|
| 2021/02/22 | 13.2 | 409.67 | 11 | 408.14 | 413.50 | 2.2 | 7,196 | 0.03% |
|
| 2021/02/19 | 3 | 391.33 | 7.1 | 391.89 | 398.00 | -4.1 | 7,124 | -0.06% |
|
| 2021/02/18 | 2.1 | 380.76 | 1 | 381.00 | 381.00 | 1.1 | 7,100 | 0.02% |
|
| 2021/02/17 | 11.3 | 380.04 | 13 | 382.42 | 379.50 | -1.7 | 7,226 | -0.02% |
|
| 2021/02/05 | 13.7 | 373.69 | 34 | 374.82 | 370.50 | -20.3 | 7,066 | -0.29% |
|
| 2021/02/04 | 13.3 | 389.10 | 34.5 | 389.92 | 388.00 | -21.2 | 6,827 | -0.31% |
|
| 2021/02/03 | 2 | 430.25 | 1 | 431.00 | 425.50 | 1 | 6,458 | 0.02% |
|
| 2021/02/02 | 6 | 438.83 | 3 | 433.33 | 434.50 | 3 | 6,391 | 0.05% |
|
| 2021/02/01 | 1 | 416.50 | 3 | 420.83 | 420.50 | -2 | 6,381 | -0.03% |
|
| 2021/01/29 | 4 | 422.25 | 4 | 427.88 | 414.00 | 0 | 6,363 | 0.00% |
|
| 2021/01/28 | 4 | 423.63 | 2.1 | 424.06 | 418.00 | 1.9 | 6,359 | 0.03% |
|
| 2021/01/27 | 2 | 431.50 | 2 | 433.50 | 435.00 | 0 | 6,321 | 0.00% |
|
| 2021/01/26 | 7.1 | 437.53 | 1 | 454.50 | 435.00 | 6.1 | 6,263 | 0.10% |
|
| 2021/01/25 | 6.2 | 459.56 | 5 | 460.60 | 451.00 | 1.2 | 6,183 | 0.02% |
|
| 2021/01/22 | 4 | 458.13 | 3 | 456.00 | 457.50 | 1 | 6,156 | 0.02% |
|
| 2021/01/21 | 5 | 458.80 | 8 | 459.63 | 458.00 | -3 | 6,176 | -0.05% |
|
| 2021/01/20 | 11.1 | 450.56 | 12 | 452.96 | 446.00 | -0.9 | 6,149 | -0.01% |
|
| 2021/01/19 | 4 | 429.38 | 3.1 | 429.91 | 445.00 | 0.9 | 5,938 | 0.02% |
|
| 2021/01/18 | 2 | 419.25 | 2 | 424.50 | 424.50 | 0 | 5,865 | 0.00% |
|
| 2021/01/15 | 5.2 | 425.29 | 5.3 | 431.74 | 419.50 | -0.1 | 5,817 | 0.00% |
|
| 2021/01/14 | 26.1 | 439.27 | 21.3 | 437.98 | 424.00 | 4.8 | 5,717 | 0.08% |
|
| 2021/01/13 | 10.2 | 408.43 | 9 | 415.61 | 423.50 | 1.2 | 5,467 | 0.02% |
|
| 2021/01/12 | 9 | 388.22 | 8.7 | 390.85 | 385.00 | 0.4 | 5,281 | 0.01% |
|
| 2021/01/11 | 17 | 387.91 | 22 | 377.66 | 394.00 | -5 | 5,196 | -0.10% |
|
| 2021/01/08 | 3.2 | 355.50 | 2 | 359.75 | 363.00 | 1.2 | 4,960 | 0.02% |
|
| 2021/01/07 | 7 | 355.29 | 4.1 | 354.48 | 355.00 | 2.9 | 4,890 | 0.06% |
|
| 2021/01/06 | 3.2 | 375.43 | 4.1 | 375.62 | 371.00 | -0.9 | 4,831 | -0.02% |
|
| 2021/01/05 | 2 | 369.00 | 2 | 365.25 | 369.00 | 0 | 4,874 | 0.00% |
|
| 2021/01/04 | 6.2 | 364.24 | 3.1 | 360.26 | 364.50 | 3.1 | 5,050 | 0.06% |
|
| 2020/12/31 | 4 | 349.13 | 4 | 349.25 | 346.00 | 0 | 4,850 | 0.00% |
|
| 2020/12/30 | 3 | 342.83 | 1 | 344.50 | 344.00 | 2 | 4,814 | 0.04% |
|
| 2020/12/25 | 0 | 0.00 | 3 | 343.00 | 344.00 | -3 | 4,793 | -0.06% |
|
| 2020/12/24 | 0.1 | 350.50 | 0 | 0.00 | 347.00 | 0.1 | 4,805 | 0.00% |
|
| 2020/12/23 | 0 | 0.00 | 1 | 348.00 | 348.50 | -1 | 4,814 | -0.02% |
|
| 2020/12/22 | 2 | 346.25 | 6 | 348.25 | 342.50 | -4 | 4,845 | -0.08% |
|
| 2020/12/21 | 0 | 0.00 | 1 | 347.00 | 348.00 | -1 | 4,870 | -0.02% |
|
| 2020/12/18 | 1 | 342.50 | 0 | 0.00 | 343.00 | 1 | 4,866 | 0.02% |
|
| 2020/12/17 | 0 | 0.00 | 2 | 343.50 | 341.50 | -2 | 4,892 | -0.04% |
|
| 2020/12/16 | 1 | 342.00 | 0 | 0.00 | 346.00 | 1 | 4,918 | 0.02% |
|
| 2020/12/15 | 5 | 337.70 | 3 | 338.50 | 340.50 | 2 | 4,891 | 0.04% |
|
| 2020/12/11 | 3 | 343.83 | 1 | 338.50 | 339.00 | 2 | 4,832 | 0.04% |
|
| 2020/12/10 | 2 | 349.00 | 2 | 350.75 | 350.00 | 0 | 4,778 | 0.00% |
|
| 2020/12/09 | 1 | 350.00 | 2 | 352.00 | 358.00 | -1 | 4,798 | -0.02% |
|
| 2020/12/08 | 1 | 341.00 | 0 | 0.00 | 345.00 | 1 | 4,774 | 0.02% |
|
| 2020/12/07 | 1 | 337.50 | 0 | 0.00 | 340.00 | 1 | 4,827 | 0.02% |
|
| 2020/12/04 | 0 | 0.00 | 1 | 352.50 | 347.50 | -1 | 4,786 | -0.02% |
|
| 2020/12/03 | 1 | 348.00 | 7 | 350.00 | 350.00 | -6 | 4,756 | -0.13% |
|
| 2020/12/02 | 2 | 347.00 | 2 | 347.25 | 347.00 | 0 | 4,735 | 0.00% |
|
| 2020/12/01 | 0 | 0.00 | 1 | 333.00 | 336.50 | -1 | 4,650 | -0.02% |
|
| 2020/11/30 | 0 | 0.00 | 1 | 335.50 | 335.00 | -1 | 4,699 | -0.02% |
|
| 2020/11/26 | 2 | 332.50 | 1 | 334.50 | 331.50 | 1 | 4,699 | 0.02% |
|
| 2020/11/25 | 4 | 334.38 | 4 | 331.00 | 329.00 | 0 | 4,728 | 0.00% |
|
| 2020/11/24 | 0 | 0.00 | 3 | 336.67 | 337.00 | -3 | 4,750 | -0.06% |
|
| 2020/11/23 | 4 | 345.88 | 3 | 338.17 | 334.50 | 1 | 4,819 | 0.02% |
|
| 2020/11/20 | 0 | 0.00 | 3 | 337.17 | 338.00 | -3 | 4,863 | -0.06% |
|
| 2020/11/19 | 2 | 336.25 | 0 | 0.00 | 336.00 | 2 | 4,921 | 0.04% |
|
| 2020/11/18 | 2 | 331.50 | 3 | 331.83 | 334.50 | -1 | 4,929 | -0.02% |
|
| 2020/11/17 | 18 | 336.69 | 8 | 333.56 | 327.00 | 10 | 4,936 | 0.20% |
|
| 2020/11/16 | 22.1 | 330.48 | 17 | 331.65 | 332.00 | 5.1 | 5,054 | 0.10% |
|
| 2020/11/13 | 1 | 317.50 | 1 | 317.50 | 318.50 | 0 | 4,944 | 0.00% |
|
| 2020/11/11 | 1 | 320.50 | 0 | 0.00 | 318.50 | 1 | 5,115 | 0.02% |
|
| 2020/11/09 | 0 | 0.00 | 2 | 321.25 | 321.00 | -2 | 5,127 | -0.04% |
|
| 2020/11/06 | 0 | 0.00 | 2 | 318.50 | 314.00 | -2 | 5,152 | -0.04% |
|
| 2020/11/05 | 4 | 314.38 | 3 | 313.67 | 316.00 | 1 | 5,164 | 0.02% |
|
| 2020/11/04 | 2 | 307.50 | 2 | 310.00 | 310.00 | 0 | 5,164 | 0.00% |
|
| 2020/11/03 | 1 | 307.00 | 0 | 0.00 | 306.00 | 1 | 5,201 | 0.02% |
|
| 2020/11/02 | 3 | 306.50 | 4 | 305.50 | 302.50 | -1 | 5,250 | -0.02% |
|
| 2020/10/30 | 3 | 311.00 | 4 | 309.88 | 311.00 | -1 | 5,242 | -0.02% |
|
| 2020/10/29 | 13 | 311.69 | 11 | 309.50 | 309.50 | 2 | 5,309 | 0.04% |
|
| 2020/10/27 | 2 | 310.50 | 2 | 313.00 | 314.50 | 0 | 5,412 | 0.00% |
|
| 2020/10/26 | 1 | 314.50 | 2 | 312.75 | 310.50 | -1 | 5,480 | -0.02% |
|
| 2020/10/23 | 2 | 309.50 | 2 | 313.50 | 312.00 | 0 | 5,715 | 0.00% |
|
| 2020/10/21 | 2 | 317.25 | 2 | 318.00 | 314.50 | 0 | 5,982 | 0.00% |
|
| 2020/10/20 | 1 | 313.00 | 0 | 0.00 | 315.50 | 1 | 6,028 | 0.02% |
|
| 2020/10/19 | 0 | 0.00 | 1 | 310.50 | 310.00 | -1 | 5,975 | -0.02% |
|
| 2020/10/15 | 4 | 314.13 | 4 | 315.00 | 313.50 | 0 | 6,078 | 0.00% |
|
| 2020/10/14 | 6 | 318.17 | 7 | 318.86 | 314.50 | -1 | 6,227 | -0.02% |
|
| 2020/10/13 | 192 | 314.87 | 11 | 313.45 | 317.50 | 181 | 6,344 | 2.85% |
大買/鉅額交易
|
| 2020/10/12 | 7 | 303.57 | 21 | 305.79 | 310.00 | -14 | 6,226 | -0.22% |
|
| 2020/10/08 | 12 | 289.63 | 12 | 289.17 | 289.50 | 0 | 6,091 | 0.00% |
|
| 2020/10/07 | 2 | 287.25 | 0 | 0.00 | 285.00 | 2 | 6,154 | 0.03% |
|
| 2020/10/06 | 3 | 292.50 | 0 | 0.00 | 288.50 | 3 | 6,195 | 0.05% |
|
| 2020/10/05 | 0 | 0.00 | 2 | 289.75 | 288.50 | -2 | 6,318 | -0.03% |
|
| 2020/09/30 | 2 | 287.00 | 1 | 289.00 | 286.50 | 1 | 6,498 | 0.02% |
|
| 2020/09/29 | 3 | 286.33 | 2 | 288.50 | 288.50 | 1 | 6,728 | 0.01% |
|
| 2020/09/28 | 0 | 0.00 | 4 | 282.75 | 284.00 | -4 | 6,934 | -0.06% |
|
| 2020/09/25 | 1 | 282.00 | 1 | 280.00 | 278.00 | 0 | 7,068 | 0.00% |
|
| 2020/09/24 | 0 | 0.00 | 2 | 287.25 | 287.00 | -2 | 7,096 | -0.03% |
|
| 2020/09/23 | 0 | 0.00 | 1 | 297.00 | 297.50 | -1 | 7,090 | -0.01% |
|
| 2020/09/22 | 2 | 292.75 | 2 | 299.25 | 292.50 | 0 | 7,152 | 0.00% |
|
| 2020/09/21 | 3 | 302.83 | 2 | 301.50 | 299.00 | 1 | 7,186 | 0.01% |
|
| 2020/09/18 | 0 | 0.00 | 1 | 302.50 | 302.50 | -1 | 7,237 | -0.01% |
|
| 2020/09/17 | 3 | 302.00 | 1 | 305.50 | 299.50 | 2 | 7,280 | 0.03% |
|
| 2020/09/16 | 0 | 0.00 | 4 | 303.00 | 303.00 | -4 | 7,335 | -0.05% |
|
| 2020/09/15 | 203 | 300.86 | 4 | 300.13 | 298.50 | 199 | 7,428 | 2.68% |
大買/鉅額交易
|
| 2020/09/14 | 0 | 0.00 | 1 | 299.50 | 297.00 | -1 | 7,570 | -0.01% |
|
| 2020/09/11 | 2 | 290.75 | 4 | 292.38 | 295.00 | -2 | 7,641 | -0.03% |
|
| 2020/09/10 | 4 | 291.00 | 6 | 292.58 | 289.50 | -2 | 7,673 | -0.03% |
|
| 2020/09/09 | 1 | 287.00 | 1 | 289.00 | 287.50 | 0 | 7,761 | 0.00% |
|
| 2020/09/07 | 5 | 290.30 | 3 | 291.17 | 285.50 | 2 | 8,049 | 0.02% |
|
| 2020/09/04 | 1 | 279.50 | 3 | 284.17 | 292.00 | -2 | 8,172 | -0.02% |
|
| 2020/09/03 | 4 | 289.38 | 3 | 294.83 | 287.50 | 1 | 8,358 | 0.01% |
|
| 2020/09/02 | 2 | 289.75 | 0 | 0.00 | 291.00 | 2 | 8,352 | 0.02% |
|
| 2020/09/01 | 3 | 287.00 | 3 | 288.50 | 288.50 | 0 | 8,549 | 0.00% |
|
| 2020/08/31 | 3 | 288.67 | 2 | 290.50 | 286.00 | 1 | 8,586 | 0.01% |
|
| 2020/08/28 | 2 | 291.00 | 1 | 289.00 | 291.00 | 1 | 8,624 | 0.01% |
|
| 2020/08/27 | 11 | 294.77 | 13 | 292.54 | 296.00 | -2 | 8,689 | -0.02% |
|
| 2020/08/26 | 4 | 287.38 | 5 | 287.10 | 290.50 | -1 | 8,739 | -0.01% |
|
| 2020/08/25 | 3 | 275.00 | 2 | 276.25 | 280.00 | 1 | 8,704 | 0.01% |
|
| 2020/08/24 | 1 | 271.00 | 1 | 273.00 | 275.00 | 0 | 8,806 | 0.00% |
|
| 2020/08/21 | 2 | 265.00 | 2 | 267.25 | 266.00 | 0 | 8,783 | 0.00% |
|
| 2020/08/20 | 4 | 269.25 | 4 | 265.88 | 260.00 | 0 | 8,803 | 0.00% |
|
| 2020/08/19 | 1 | 286.50 | 2 | 291.00 | 281.50 | -1 | 8,640 | -0.01% |
|
| 2020/08/18 | 5 | 288.00 | 2 | 286.75 | 284.50 | 3 | 8,670 | 0.03% |
|
| 2020/08/17 | 2 | 301.50 | 2 | 303.50 | 300.50 | 0 | 8,682 | 0.00% |
|
| 2020/08/14 | 8 | 302.63 | 8 | 298.13 | 303.00 | 0 | 8,791 | 0.00% |
|
| 2020/08/13 | 15 | 300.80 | 15 | 305.37 | 299.50 | 0 | 8,922 | 0.00% |
|
| 2020/08/12 | 10 | 293.85 | 16 | 297.34 | 303.00 | -6 | 9,009 | -0.07% |
|
| 2020/08/11 | 2 | 295.00 | 1 | 295.51 | 294.00 | 1 | 9,200 | 0.01% |
|
| 2020/08/10 | 1 | 295.50 | 1 | 298.50 | 298.00 | 0 | 9,239 | 0.00% |
|
| 2020/08/07 | 14 | 303.32 | 10 | 304.10 | 303.50 | 4 | 9,257 | 0.04% |
|
| 2020/08/06 | 13 | 303.19 | 9 | 308.11 | 302.50 | 4 | 9,324 | 0.04% |
|
| 2020/08/05 | 9 | 304.67 | 45 | 303.24 | 304.50 | -36 | 9,388 | -0.38% |
|
| 2020/08/04 | 10 | 302.35 | 9 | 302.06 | 302.00 | 1 | 9,594 | 0.01% |
|
| 2020/08/03 | 15 | 301.33 | 14 | 306.75 | 299.00 | 1 | 9,723 | 0.01% |
|
| 2020/07/31 | 4 | 314.63 | 0 | 0.00 | 317.00 | 4 | 9,641 | 0.04% |
|
| 2020/07/30 | 0 | 0.00 | 2 | 324.25 | 322.00 | -2 | 9,631 | -0.02% |
|
| 2020/07/29 | 15 | 322.57 | 8 | 321.75 | 318.50 | 7 | 9,633 | 0.07% |
|
| 2020/07/28 | 17 | 345.21 | 11 | 342.27 | 334.00 | 6 | 9,465 | 0.06% |
|
| 2020/07/27 | 2 | 332.75 | 12 | 330.88 | 339.00 | -10 | 9,463 | -0.11% |
|
| 2020/07/24 | 16 | 325.09 | 12 | 325.54 | 321.00 | 4 | 9,566 | 0.04% |
|
| 2020/07/23 | 3 | 320.67 | 1 | 323.50 | 326.00 | 2 | 9,641 | 0.02% |
|
| 2020/07/22 | 6 | 327.25 | 0 | 0.00 | 327.00 | 6 | 9,728 | 0.06% |
|
| 2020/07/21 | 1 | 325.50 | 3 | 328.67 | 330.50 | -2 | 9,809 | -0.02% |
|
| 2020/07/20 | 10 | 327.75 | 8 | 334.63 | 317.50 | 2 | 9,774 | 0.02% |
|
| 2020/07/17 | 3 | 327.33 | 12 | 327.71 | 331.00 | -9 | 9,753 | -0.09% |
|
| 2020/07/16 | 15 | 317.40 | 13 | 317.31 | 315.00 | 2 | 9,581 | 0.02% |
|
| 2020/07/15 | 4 | 314.38 | 0 | 0.00 | 311.50 | 4 | 9,571 | 0.04% |
|
| 2020/07/14 | 1 | 318.00 | 3 | 319.50 | 321.50 | -2 | 9,645 | -0.02% |
|
| 2020/07/13 | 1 | 316.00 | 4 | 318.38 | 319.00 | -3 | 9,632 | -0.03% |
|
| 2020/07/10 | 4 | 312.38 | 10 | 322.25 | 311.50 | -6 | 9,654 | -0.06% |
|
| 2020/07/09 | 22 | 329.73 | 14 | 328.75 | 326.00 | 8 | 9,583 | 0.08% |
|
| 2020/07/08 | 3 | 315.17 | 1 | 319.00 | 326.00 | 2 | 9,438 | 0.02% |
|
| 2020/07/07 | 3 | 310.00 | 4 | 312.25 | 306.00 | -1 | 9,258 | -0.01% |
|
| 2020/07/06 | 6 | 301.42 | 8 | 303.69 | 306.00 | -2 | 9,098 | -0.02% |
|
| 2020/07/03 | 2 | 293.50 | 1 | 295.00 | 293.00 | 1 | 9,016 | 0.01% |
|
| 2020/07/02 | 2 | 292.50 | 1 | 293.50 | 292.00 | 1 | 9,058 | 0.01% |
|
| 2020/07/01 | 1 | 293.00 | 3 | 294.83 | 292.50 | -2 | 9,165 | -0.02% |
|
| 2020/06/30 | 2 | 298.00 | 1 | 298.50 | 299.00 | 1 | 9,209 | 0.01% |
|
| 2020/06/29 | 3 | 290.83 | 2 | 291.25 | 291.00 | 1 | 9,242 | 0.01% |
|
| 2020/06/24 | 8 | 298.44 | 0 | 0.00 | 295.00 | 8 | 9,271 | 0.09% |
|
| 2020/06/23 | 6 | 302.83 | 6 | 303.50 | 299.00 | 0 | 9,363 | 0.00% |
|
| 2020/06/22 | 4 | 305.75 | 5 | 304.80 | 305.00 | -1 | 9,378 | -0.01% |
|
| 2020/06/19 | 8 | 298.81 | 9 | 295.67 | 297.00 | -1 | 9,436 | -0.01% |
|
| 2020/06/18 | 4 | 293.25 | 3 | 293.33 | 291.50 | 1 | 9,362 | 0.01% |
|
| 2020/06/17 | 4 | 294.00 | 3.1 | 293.51 | 293.50 | 1 | 9,370 | 0.01% |
|
| 2020/06/16 | 2 | 295.25 | 16 | 292.97 | 296.50 | -14 | 9,445 | -0.15% |
|
| 2020/06/15 | 16 | 289.09 | 10 | 295.65 | 283.00 | 6 | 9,512 | 0.06% |
|
| 2020/06/12 | 0 | 0.00 | 3 | 287.17 | 289.00 | -3 | 9,518 | -0.03% |
|
| 2020/06/11 | 3 | 293.17 | 4 | 291.38 | 288.50 | -1 | 9,579 | -0.01% |
|
| 2020/06/10 | 4 | 290.25 | 5 | 293.40 | 294.50 | -1 | 9,617 | -0.01% |
|
| 2020/06/09 | 1 | 283.50 | 20 | 283.05 | 282.00 | -19 | 9,584 | -0.20% |
|
| 2020/06/08 | 5 | 285.20 | 3 | 285.67 | 282.00 | 2 | 9,739 | 0.02% |
|
| 2020/06/05 | 0 | 0.00 | 3 | 278.83 | 278.00 | -3 | 9,588 | -0.03% |
|
| 2020/06/04 | 3 | 277.67 | 5 | 277.00 | 278.00 | -2 | 9,615 | -0.02% |
|
| 2020/06/03 | 0 | 0.00 | 3 | 276.00 | 277.00 | -3 | 9,657 | -0.03% |
|
| 2020/06/02 | 4 | 268.38 | 9 | 271.56 | 272.50 | -5 | 9,590 | -0.05% |
|
| 2020/06/01 | 8 | 262.31 | 10 | 261.20 | 264.00 | -2 | 9,515 | -0.02% |
|
| 2020/05/29 | 0 | 0.00 | 2 | 255.00 | 257.00 | -2 | 9,450 | -0.02% |
|
| 2020/05/28 | 3 | 247.17 | 1 | 246.50 | 247.00 | 2 | 9,314 | 0.02% |
|
| 2020/05/26 | 3 | 248.50 | 1 | 246.00 | 244.00 | 2 | 9,312 | 0.02% |
|
| 2020/05/25 | 1 | 250.00 | 1 | 242.50 | 250.00 | 0 | 9,277 | 0.00% |
|
| 2020/05/22 | 3 | 239.67 | 3 | 243.00 | 239.50 | 0 | 9,252 | 0.00% |
|
| 2020/05/21 | 3 | 249.83 | 3 | 250.50 | 251.00 | 0 | 9,151 | 0.00% |
|
| 2020/05/20 | 4 | 247.25 | 3 | 245.50 | 246.00 | 1 | 9,136 | 0.01% |
|
| 2020/05/19 | 3 | 250.00 | 137.6 | 249.36 | 252.00 | -134.6 | 9,144 | -1.47% |
大賣/鉅額交易
|
| 2020/05/18 | 6 | 249.33 | 128 | 250.21 | 248.00 | -122 | 9,138 | -1.34% |
大賣/鉅額交易
|
| 2020/05/15 | 0 | 0.00 | 1 | 268.50 | 268.50 | -1 | 9,067 | -0.01% |
|
| 2020/05/14 | 1 | 267.50 | 0 | 0.00 | 267.00 | 1 | 9,246 | 0.01% |
|
| 2020/05/13 | 1 | 269.50 | 3 | 271.50 | 272.50 | -2 | 9,401 | -0.02% |
|
| 2020/05/12 | 1 | 280.00 | 1 | 275.00 | 274.50 | 0 | 9,597 | 0.00% |
|
| 2020/05/11 | 4 | 287.63 | 5 | 288.20 | 282.50 | -1 | 9,749 | -0.01% |
|
| 2020/05/08 | 2 | 283.00 | 5 | 278.50 | 281.50 | -3 | 9,658 | -0.03% |
|
| 2020/05/07 | 1 | 266.00 | 4 | 269.13 | 272.50 | -3 | 9,485 | -0.03% |
|
| 2020/05/05 | 2 | 265.75 | 1 | 262.00 | 262.50 | 1 | 9,461 | 0.01% |
|
| 2020/04/30 | 26 | 269.31 | 3 | 270.33 | 269.00 | 23 | 9,591 | 0.24% |
|
| 2020/04/29 | 5 | 261.50 | 5 | 262.50 | 261.50 | 0 | 9,507 | 0.00% |
|
| 2020/04/28 | 2 | 243.50 | 1 | 250.00 | 247.00 | 1 | 9,371 | 0.01% |
|
| 2020/04/27 | 9 | 250.06 | 10 | 250.95 | 251.50 | -1 | 9,332 | -0.01% |
|
| 2020/04/23 | 0 | 0.00 | 1 | 256.50 | 260.00 | -1 | 9,121 | -0.01% |
|
| 2020/04/21 | 6 | 269.17 | 4 | 266.63 | 265.50 | 2 | 9,047 | 0.02% |
|
| 2020/04/20 | 3 | 272.50 | 4 | 274.13 | 274.00 | -1 | 9,040 | -0.01% |
|
| 2020/04/17 | 5 | 274.60 | 7 | 279.79 | 274.00 | -2 | 9,030 | -0.02% |
|
| 2020/04/16 | 4 | 270.25 | 2 | 268.00 | 270.00 | 2 | 8,957 | 0.02% |
|
| 2020/04/10 | 0 | 0.00 | 1 | 270.00 | 268.50 | -1 | 9,301 | -0.01% |
|
| 2020/04/09 | 0 | 0.00 | 1 | 273.00 | 269.00 | -1 | 9,423 | -0.01% |
|
| 2020/04/08 | 1 | 276.50 | 0 | 0.00 | 275.00 | 1 | 9,461 | 0.01% |
|
| 2020/04/07 | 6 | 283.00 | 6 | 285.42 | 278.00 | 0 | 9,453 | 0.00% |
|
| 2020/04/06 | 5 | 272.30 | 10 | 270.55 | 278.00 | -5 | 9,400 | -0.05% |
|
| 2020/04/01 | 6 | 263.50 | 5 | 262.00 | 262.00 | 1 | 9,386 | 0.01% |
|
| 2020/03/31 | 3 | 263.50 | 10 | 263.20 | 263.50 | -7 | 9,358 | -0.07% |
|
| 2020/03/30 | 1 | 252.50 | 0 | 0.00 | 260.50 | 1 | 9,283 | 0.01% |
|
| 2020/03/27 | 7 | 259.64 | 6 | 261.42 | 254.50 | 1 | 9,259 | 0.01% |
|
| 2020/03/26 | 8 | 253.50 | 4 | 253.88 | 256.00 | 4 | 9,139 | 0.04% |
|
| 2020/03/25 | 5 | 256.70 | 5 | 255.60 | 256.50 | 0 | 9,217 | 0.00% |
|
| 2020/03/24 | 2 | 233.00 | 3 | 239.50 | 242.50 | -1 | 9,130 | -0.01% |
|
| 2020/03/23 | 3 | 218.00 | 4 | 214.00 | 222.50 | -1 | 9,079 | -0.01% |
|
| 2020/03/20 | 3 | 214.17 | 2 | 214.25 | 215.00 | 1 | 9,071 | 0.01% |
|
| 2020/03/19 | 6 | 207.92 | 5 | 206.40 | 195.50 | 1 | 8,953 | 0.01% |
|
| 2020/03/18 | 4 | 224.25 | 4 | 222.75 | 217.00 | 0 | 8,882 | 0.00% |
|
| 2020/03/17 | 7 | 230.57 | 12 | 233.71 | 219.00 | -5 | 8,936 | -0.06% |
|
| 2020/03/16 | 7 | 248.93 | 0 | 0.00 | 236.00 | 7 | 8,824 | 0.08% |
|
| 2020/03/13 | 2 | 247.00 | 5 | 235.30 | 249.50 | -3 | 8,770 | -0.03% |
|
| 2020/03/12 | 10 | 245.90 | 20 | 252.00 | 238.00 | -10 | 8,578 | -0.12% |
|
| 2020/03/11 | 3 | 274.00 | 6 | 268.33 | 264.00 | -3 | 8,451 | -0.04% |
|
| 2020/03/10 | 3 | 269.00 | 2 | 271.00 | 273.50 | 1 | 8,562 | 0.01% |
|
| 2020/03/09 | 13 | 275.92 | 5 | 277.90 | 274.50 | 8 | 8,710 | 0.09% |
|
| 2020/03/06 | 0 | 0.00 | 6 | 287.33 | 288.50 | -6 | 8,735 | -0.07% |
|
| 2020/03/05 | 11 | 286.59 | 6 | 286.75 | 290.00 | 5 | 8,898 | 0.06% |
|
| 2020/03/04 | 0 | 0.00 | 2 | 280.50 | 279.50 | -2 | 8,940 | -0.02% |
|
| 2020/03/03 | 3 | 279.17 | 3 | 277.83 | 277.50 | 0 | 8,979 | 0.00% |
|
| 2020/03/02 | 4 | 269.25 | 21 | 270.45 | 272.50 | -17 | 8,958 | -0.19% |
|
| 2020/02/27 | 2 | 276.75 | 7 | 283.21 | 273.50 | -5 | 8,954 | -0.06% |
|
| 2020/02/26 | 3 | 283.83 | 2 | 283.75 | 284.00 | 1 | 8,910 | 0.01% |
|
| 2020/02/25 | 26 | 282.29 | 20 | 287.18 | 286.50 | 6 | 8,915 | 0.07% |
|
| 2020/02/24 | 4 | 281.38 | 2 | 277.50 | 285.50 | 2 | 8,919 | 0.02% |
|
| 2020/02/21 | 7 | 284.14 | 2 | 287.50 | 283.00 | 5 | 8,925 | 0.06% |
|
| 2020/02/20 | 17 | 287.03 | 7 | 286.71 | 289.50 | 10 | 8,875 | 0.11% |
|
| 2020/02/19 | 4 | 282.50 | 8 | 283.81 | 280.50 | -4 | 8,745 | -0.05% |
|
| 2020/02/18 | 19 | 286.87 | 79 | 285.00 | 280.00 | -60 | 8,692 | -0.69% |
|
| 2020/02/17 | 15 | 295.40 | 8 | 291.81 | 291.00 | 7 | 8,523 | 0.08% |
|
| 2020/02/14 | 10 | 308.50 | 6 | 308.08 | 307.00 | 4 | 8,304 | 0.05% |
|
| 2020/02/13 | 38 | 322.13 | 20 | 318.33 | 315.50 | 18 | 8,115 | 0.22% |
|
| 2020/02/12 | 7 | 309.86 | 27 | 312.02 | 316.00 | -20 | 7,839 | -0.26% |
|
| 2020/02/11 | 1 | 294.50 | 3 | 298.50 | 302.00 | -2 | 7,658 | -0.03% |
|
| 2020/02/10 | 11 | 289.68 | 8 | 289.56 | 290.50 | 3 | 7,652 | 0.04% |
|
| 2020/02/07 | 19 | 292.89 | 44 | 296.97 | 293.50 | -25 | 7,716 | -0.32% |
|
| 2020/02/06 | 42 | 294.14 | 9 | 295.67 | 295.00 | 33 | 7,813 | 0.42% |
|
| 2020/02/05 | 10 | 288.85 | 11 | 289.50 | 292.50 | -1 | 7,736 | -0.01% |
|
| 2020/02/04 | 0 | 0.00 | 2 | 275.75 | 275.00 | -2 | 7,620 | -0.03% |
|
| 2020/02/03 | 3 | 271.67 | 3 | 268.83 | 270.50 | 0 | 7,671 | 0.00% |
|
| 2020/01/31 | 2 | 278.00 | 4 | 280.75 | 282.00 | -2 | 7,660 | -0.03% |
|
| 2020/01/30 | 6 | 273.75 | 18.1 | 273.48 | 275.50 | -12.1 | 7,732 | -0.16% |
|
| 2020/01/17 | 4 | 285.50 | 5 | 284.00 | 285.50 | -1 | 8,044 | -0.01% |
|
| 2020/01/16 | 5 | 282.40 | 4 | 284.25 | 284.50 | 1 | 8,130 | 0.01% |
|
| 2020/01/15 | 0 | 0.00 | 13 | 292.88 | 288.00 | -13 | 8,123 | -0.16% |
|
| 2020/01/14 | 3 | 289.67 | 6 | 287.17 | 288.00 | -3 | 8,121 | -0.04% |
|
| 2020/01/13 | 4 | 285.00 | 10 | 284.90 | 285.00 | -6 | 8,103 | -0.07% |
|
| 2020/01/10 | 6 | 285.25 | 8 | 284.13 | 286.50 | -2 | 8,123 | -0.02% |
|
| 2020/01/09 | 5 | 280.50 | 3 | 281.83 | 284.50 | 2 | 8,179 | 0.02% |
|
| 2020/01/08 | 13.1 | 280.45 | 1 | 279.00 | 275.00 | 12.1 | 8,426 | 0.14% |
|
| 2020/01/07 | 27 | 289.35 | 5 | 285.50 | 288.00 | 22 | 8,359 | 0.26% |
|
| 2020/01/06 | 53.1 | 286.76 | 2 | 289.00 | 285.00 | 51.1 | 8,408 | 0.61% |
|
| 2020/01/03 | 1 | 295.00 | 2 | 304.00 | 295.00 | -1 | 8,387 | -0.01% |
|
| 2020/01/02 | 9 | 304.44 | 0 | 0.00 | 305.00 | 9 | 8,316 | 0.11% |
|
| 2019/12/30 | 2 | 297.50 | 0 | 0.00 | 297.50 | 2 | 8,278 | 0.02% |
|
| 2019/12/27 | 5 | 300.80 | 6 | 305.08 | 298.50 | -1 | 8,317 | -0.01% |
|
| 2019/12/26 | 12 | 298.00 | 6 | 297.83 | 300.00 | 6 | 8,232 | 0.07% |
|
| 2019/12/25 | 3 | 295.00 | 2 | 292.50 | 295.00 | 1 | 8,188 | 0.01% |
|
| 2019/12/24 | 2 | 293.00 | 4 | 291.13 | 293.50 | -2 | 8,252 | -0.02% |
|
| 2019/12/23 | 2 | 286.50 | 2 | 286.00 | 288.00 | 0 | 8,281 | 0.00% |
|
| 2019/12/20 | 9 | 285.83 | 0 | 0.00 | 283.00 | 9 | 8,319 | 0.11% |
|
| 2019/12/19 | 6 | 293.50 | 1 | 294.50 | 291.50 | 5 | 8,349 | 0.06% |
|
| 2019/12/18 | 1 | 301.00 | 1 | 301.00 | 301.00 | 0 | 8,266 | 0.00% |
|
| 2019/12/17 | 4 | 302.13 | 6 | 302.83 | 300.50 | -2 | 8,325 | -0.02% |
|
| 2019/12/16 | 1 | 296.50 | 0 | 0.00 | 295.50 | 1 | 8,315 | 0.01% |
|
| 2019/12/13 | 2 | 294.50 | 2 | 303.50 | 296.00 | 0 | 8,740 | 0.00% |
|
| 2019/12/12 | 2 | 297.50 | 4 | 297.50 | 298.00 | -2 | 8,808 | -0.02% |
|
| 2019/12/11 | 2 | 285.00 | 4 | 287.50 | 286.00 | -2 | 8,621 | -0.02% |
|
| 2019/12/10 | 7 | 284.43 | 3 | 290.17 | 285.00 | 4 | 8,648 | 0.05% |
|
| 2019/12/09 | 2 | 294.00 | 2 | 294.00 | 294.50 | 0 | 8,555 | 0.00% |
|
| 2019/12/06 | 2 | 290.50 | 2 | 292.50 | 290.00 | 0 | 8,608 | 0.00% |
|
| 2019/12/05 | 6 | 288.67 | 6 | 289.33 | 292.00 | 0 | 8,593 | 0.00% |
|
| 2019/12/04 | 6 | 283.75 | 1 | 288.50 | 282.00 | 5 | 8,496 | 0.06% |
|
| 2019/12/03 | 5 | 293.20 | 6 | 292.92 | 291.00 | -1 | 8,496 | -0.01% |
|
| 2019/12/02 | 13 | 289.92 | 5 | 291.10 | 298.00 | 8 | 8,433 | 0.09% |
|
| 2019/11/29 | 1 | 299.50 | 0 | 0.00 | 302.50 | 1 | 8,333 | 0.01% |
|
| 2019/11/28 | 3 | 305.83 | 0 | 0.00 | 306.00 | 3 | 8,233 | 0.04% |
|
| 2019/11/27 | 1 | 313.50 | 0 | 0.00 | 315.00 | 1 | 8,196 | 0.01% |
|
| 2019/11/26 | 1 | 313.00 | 2 | 313.25 | 311.50 | -1 | 8,258 | -0.01% |
|
| 2019/11/25 | 2 | 307.00 | 2 | 307.50 | 306.50 | 0 | 8,364 | 0.00% |
|
| 2019/11/22 | 1 | 305.00 | 0 | 0.00 | 305.50 | 1 | 8,450 | 0.01% |
|
| 2019/11/21 | 2 | 307.00 | 2 | 310.00 | 314.50 | 0 | 8,476 | 0.00% |
|
| 2019/11/20 | 5 | 309.40 | 0 | 0.00 | 308.50 | 5 | 8,492 | 0.06% |
|
| 2019/11/18 | 0 | 0.00 | 2 | 323.50 | 324.00 | -2 | 8,600 | -0.02% |
|
| 2019/11/15 | 1 | 320.00 | 6 | 322.17 | 321.00 | -5 | 8,751 | -0.06% |
|
| 2019/11/14 | 1 | 317.50 | 1 | 313.50 | 318.00 | 0 | 8,767 | 0.00% |
|
| 2019/11/12 | 3 | 307.33 | 2 | 307.00 | 310.00 | 1 | 8,971 | 0.01% |
|
| 2019/11/11 | 2 | 305.00 | 3 | 304.50 | 305.00 | -1 | 9,139 | -0.01% |
|
| 2019/11/08 | 5 | 307.60 | 4 | 311.38 | 312.50 | 1 | 9,242 | 0.01% |
|
| 2019/11/07 | 8 | 312.13 | 9 | 309.11 | 307.00 | -1 | 9,307 | -0.01% |
|
| 2019/11/05 | 2 | 334.50 | 3 | 335.50 | 335.50 | -1 | 9,407 | -0.01% |
|
| 2019/11/04 | 0 | 0.00 | 2 | 330.00 | 323.50 | -2 | 9,536 | -0.02% |
|
| 2019/11/01 | 10 | 320.50 | 8 | 320.75 | 324.50 | 2 | 9,647 | 0.02% |
|
| 2019/10/31 | 4 | 326.63 | 5 | 326.40 | 318.00 | -1 | 9,814 | -0.01% |
|
| 2019/10/30 | 10 | 327.00 | 15 | 326.07 | 333.00 | -5 | 9,822 | -0.05% |
|
| 2019/10/29 | 20 | 339.30 | 2 | 330.25 | 330.00 | 18 | 9,969 | 0.18% |
|
| 2019/10/28 | 57 | 338.28 | 11 | 337.68 | 343.50 | 46 | 10,054 | 0.46% |
|
| 2019/10/25 | 3 | 319.50 | 2 | 317.50 | 315.00 | 1 | 9,834 | 0.01% |
|
| 2019/10/24 | 56 | 315.17 | 8 | 316.88 | 320.00 | 48 | 9,891 | 0.49% |
|
| 2019/10/23 | 5 | 310.00 | 4 | 311.75 | 313.00 | 1 | 9,982 | 0.01% |
|
| 2019/10/22 | 1 | 306.00 | 5 | 306.30 | 305.50 | -4 | 10,155 | -0.04% |
|
| 2019/10/21 | 4 | 306.88 | 4 | 303.75 | 302.50 | 0 | 10,384 | 0.00% |
|
| 2019/10/18 | 2 | 311.00 | 0 | 0.00 | 307.00 | 2 | 10,715 | 0.02% |
|
| 2019/10/17 | 8 | 306.50 | 13 | 308.23 | 314.50 | -5 | 10,907 | -0.05% |
|
| 2019/10/16 | 10 | 310.20 | 24 | 310.50 | 306.00 | -14 | 10,850 | -0.13% |
|
| 2019/10/15 | 16 | 300.84 | 12 | 297.42 | 299.00 | 4 | 10,647 | 0.04% |
|
| 2019/10/14 | 9 | 295.06 | 13 | 294.88 | 294.00 | -4 | 10,584 | -0.04% |
|
| 2019/10/09 | 8 | 287.31 | 8 | 287.12 | 284.50 | 0 | 10,522 | 0.00% |
|
| 2019/10/08 | 10 | 289.35 | 3 | 290.50 | 285.00 | 7 | 10,511 | 0.07% |
|
| 2019/10/07 | 4 | 285.38 | 3 | 289.17 | 290.50 | 1 | 10,610 | 0.01% |
|
| 2019/10/04 | 5 | 286.50 | 4 | 285.13 | 284.00 | 1 | 10,666 | 0.01% |
|
| 2019/10/03 | 6 | 280.92 | 7 | 282.29 | 287.00 | -1 | 10,718 | -0.01% |
|
| 2019/10/02 | 0 | 0.00 | 1 | 282.00 | 282.00 | -1 | 10,728 | -0.01% |
|
| 2019/10/01 | 0 | 0.00 | 1 | 280.50 | 279.00 | -1 | 10,883 | -0.01% |
|
| 2019/09/27 | 5 | 279.00 | 3 | 277.33 | 278.50 | 2 | 11,085 | 0.02% |
|
| 2019/09/26 | 10 | 285.90 | 3 | 290.50 | 284.00 | 7 | 11,160 | 0.06% |
|
| 2019/09/25 | 2 | 286.00 | 6 | 285.50 | 289.00 | -4 | 11,294 | -0.04% |
|
| 2019/09/24 | 9 | 291.39 | 21 | 296.50 | 285.00 | -12 | 11,350 | -0.11% |
|
| 2019/09/23 | 1 | 292.00 | 3 | 291.50 | 292.50 | -2 | 11,256 | -0.02% |
|
| 2019/09/20 | 3 | 288.17 | 10 | 291.50 | 291.50 | -7 | 11,284 | -0.06% |
|
| 2019/09/19 | 7 | 290.93 | 13 | 290.46 | 289.50 | -6 | 11,245 | -0.05% |
|
| 2019/09/18 | 42 | 288.42 | 17 | 285.65 | 290.50 | 25 | 11,228 | 0.22% |
|
| 2019/09/17 | 9 | 271.67 | 7 | 270.50 | 274.00 | 2 | 10,850 | 0.02% |
|
| 2019/09/16 | 2 | 263.00 | 1 | 264.00 | 264.00 | 1 | 10,820 | 0.01% |
|
| 2019/09/12 | 13 | 267.50 | 7 | 266.71 | 265.50 | 6 | 10,913 | 0.05% |
|
| 2019/09/11 | 4 | 263.13 | 7 | 261.93 | 265.00 | -3 | 11,178 | -0.03% |
|
| 2019/09/10 | 5 | 259.70 | 4 | 259.00 | 257.50 | 1 | 11,418 | 0.01% |
|
| 2019/09/09 | 4 | 266.38 | 3 | 266.17 | 264.50 | 1 | 11,531 | 0.01% |
|
| 2019/09/06 | 4 | 268.75 | 3 | 270.83 | 266.00 | 1 | 11,785 | 0.01% |
|
| 2019/09/05 | 3 | 275.67 | 8 | 275.44 | 269.00 | -5 | 11,818 | -0.04% |
|
| 2019/09/04 | 4 | 265.63 | 4 | 266.38 | 269.50 | 0 | 11,793 | 0.00% |
|
| 2019/09/03 | 5 | 264.20 | 5 | 265.40 | 262.00 | 0 | 11,966 | 0.00% |
|
| 2019/09/02 | 1 | 257.50 | 1 | 261.00 | 262.00 | 0 | 12,073 | 0.00% |
|
| 2019/08/30 | 0 | 0.00 | 1 | 261.50 | 260.50 | -1 | 12,209 | -0.01% |
|
| 2019/08/29 | 2 | 257.25 | 0 | 0.00 | 259.00 | 2 | 12,400 | 0.02% |
|
| 2019/08/28 | 0 | 0.00 | 1 | 251.50 | 253.00 | -1 | 12,711 | -0.01% |
|
| 2019/08/27 | 2 | 266.50 | 3 | 263.83 | 259.00 | -1 | 12,796 | -0.01% |
|
| 2019/08/26 | 5 | 260.80 | 5 | 263.80 | 264.50 | 0 | 12,990 | 0.00% |
|
| 2019/08/23 | 1 | 267.50 | 2 | 267.00 | 269.00 | -1 | 13,110 | -0.01% |
|
| 2019/08/22 | 6 | 272.75 | 59 | 271.58 | 266.00 | -53 | 13,276 | -0.40% |
|
| 2019/08/20 | 8 | 273.06 | 4 | 275.38 | 268.50 | 4 | 13,378 | 0.03% |
|
| 2019/08/16 | 1 | 263.50 | 1 | 265.50 | 262.50 | 0 | 13,655 | 0.00% |
|
| 2019/08/15 | 2 | 257.50 | 4 | 258.00 | 259.50 | -2 | 14,022 | -0.01% |
|
| 2019/08/14 | 10 | 272.30 | 12 | 269.17 | 265.50 | -2 | 14,290 | -0.01% |
|
| 2019/08/13 | 2 | 266.25 | 6 | 264.25 | 260.50 | -4 | 14,414 | -0.03% |
|
| 2019/08/12 | 5 | 274.30 | 0 | 0.00 | 265.50 | 5 | 14,829 | 0.03% |
|
| 2019/08/08 | 10 | 272.85 | 11 | 271.95 | 274.00 | -1 | 14,978 | -0.01% |
|
| 2019/08/07 | 4 | 266.75 | 5 | 265.20 | 262.00 | -1 | 14,928 | -0.01% |
|
| 2019/08/06 | 13 | 251.00 | 25 | 254.72 | 263.50 | -12 | 14,924 | -0.08% |
|
| 2019/08/05 | 14 | 252.64 | 9 | 253.28 | 250.00 | 5 | 14,769 | 0.03% |
|
| 2019/08/02 | 5 | 254.20 | 1 | 254.00 | 251.00 | 4 | 14,735 | 0.03% |
|
| 2019/08/01 | 2 | 267.75 | 3 | 268.33 | 268.00 | -1 | 14,604 | -0.01% |
|
| 2019/07/31 | 10 | 269.25 | 5 | 267.60 | 268.00 | 5 | 14,598 | 0.03% |
|
| 2019/07/30 | 5 | 265.90 | 4 | 268.00 | 272.00 | 1 | 14,394 | 0.01% |
|
| 2019/07/29 | 3 | 272.17 | 2 | 270.50 | 266.00 | 1 | 14,304 | 0.01% |
|
| 2019/07/26 | 5 | 268.90 | 6 | 270.17 | 275.00 | -1 | 14,248 | -0.01% |
|
| 2019/07/25 | 2 | 273.75 | 2 | 272.25 | 272.50 | 0 | 14,173 | 0.00% |
|
| 2019/07/24 | 1 | 272.00 | 2 | 270.50 | 276.00 | -1 | 14,131 | -0.01% |
|
| 2019/07/23 | 7 | 264.57 | 6 | 266.25 | 262.50 | 1 | 14,172 | 0.01% |
|
| 2019/07/22 | 5 | 243.50 | 8 | 257.75 | 260.00 | -3 | 14,277 | -0.02% |
|
| 2019/07/19 | 4 | 235.50 | 14 | 235.14 | 236.50 | -10 | 13,962 | -0.07% |
|
| 2019/07/18 | 5 | 226.20 | 2 | 226.75 | 227.00 | 3 | 13,819 | 0.02% |
|
| 2019/07/17 | 1 | 226.50 | 2 | 226.75 | 227.00 | -1 | 13,893 | -0.01% |
|
| 2019/07/16 | 3 | 223.50 | 4 | 223.88 | 224.00 | -1 | 13,923 | -0.01% |
|
| 2019/07/15 | 5 | 219.90 | 3 | 221.83 | 221.50 | 2 | 14,157 | 0.01% |
|
| 2019/07/12 | 6 | 220.83 | 7 | 221.00 | 220.00 | -1 | 14,556 | -0.01% |
|
| 2019/07/11 | 5 | 227.30 | 5 | 226.30 | 223.50 | 0 | 14,620 | 0.00% |
|
| 2019/07/10 | 5 | 220.70 | 4 | 222.00 | 222.00 | 1 | 14,533 | 0.01% |
|
| 2019/07/09 | 3 | 219.50 | 5 | 219.20 | 222.00 | -2 | 14,529 | -0.01% |
|
| 2019/07/08 | 5 | 214.40 | 5 | 214.50 | 218.00 | 0 | 14,503 | 0.00% |
|
| 2019/07/05 | 5 | 219.30 | 4 | 219.00 | 216.50 | 1 | 14,567 | 0.01% |
|
| 2019/07/04 | 9 | 222.78 | 9 | 224.61 | 221.00 | 0 | 14,438 | 0.00% |
|
| 2019/07/03 | 46 | 213.29 | 7 | 216.29 | 217.00 | 39 | 14,300 | 0.27% |
|
| 2019/07/02 | 3 | 214.83 | 10 | 216.75 | 218.00 | -7 | 14,320 | -0.05% |
|
| 2019/07/01 | 0 | 0.00 | 7 | 212.71 | 213.00 | -7 | 14,185 | -0.05% |
|
| 2019/06/28 | 13 | 201.12 | 6 | 201.00 | 199.00 | 7 | 14,232 | 0.05% |
|
| 2019/06/27 | 11 | 200.41 | 10 | 198.50 | 197.00 | 1 | 14,323 | 0.01% |
|
| 2019/06/26 | 1 | 202.50 | 2 | 197.50 | 195.50 | -1 | 14,513 | -0.01% |
|
| 2019/06/25 | 6 | 198.75 | 5 | 199.40 | 198.50 | 1 | 14,654 | 0.01% |
|
| 2019/06/24 | 8 | 196.44 | 6 | 196.25 | 198.50 | 2 | 14,845 | 0.01% |
|
| 2019/06/21 | 7 | 201.43 | 7 | 200.29 | 197.00 | 0 | 14,913 | 0.00% |
|
| 2019/06/20 | 9 | 199.78 | 8 | 200.00 | 200.50 | 1 | 14,858 | 0.01% |
|
| 2019/06/19 | 13 | 196.31 | 12 | 196.83 | 200.00 | 1 | 14,992 | 0.01% |
|
| 2019/06/18 | 8 | 185.50 | 11 | 185.77 | 187.50 | -3 | 14,709 | -0.02% |
|
| 2019/06/17 | 11 | 179.00 | 11 | 178.00 | 183.50 | 0 | 14,636 | 0.00% |
|
| 2019/06/14 | 27 | 183.07 | 5 | 183.20 | 176.50 | 22 | 14,765 | 0.15% |
|
| 2019/06/13 | 4 | 184.88 | 6 | 187.33 | 188.50 | -2 | 14,969 | -0.01% |
|
| 2019/06/12 | 8 | 185.75 | 17 | 186.91 | 187.00 | -9 | 15,425 | -0.06% |
|
| 2019/06/11 | 8 | 184.00 | 15 | 186.20 | 187.00 | -7 | 15,519 | -0.05% |
|
| 2019/06/10 | 6 | 174.75 | 5 | 178.80 | 180.50 | 1 | 15,322 | 0.01% |
|
| 2019/06/06 | 34 | 170.69 | 13 | 173.96 | 169.50 | 21 | 15,190 | 0.14% |
|
| 2019/06/05 | 24 | 177.94 | 14 | 182.00 | 175.50 | 10 | 15,103 | 0.07% |
|
| 2019/06/04 | 10 | 180.30 | 10 | 179.90 | 178.00 | 0 | 15,102 | 0.00% |
|
| 2019/06/03 | 23 | 173.67 | 24 | 173.67 | 176.00 | -1 | 14,898 | -0.01% |
|
| 2019/05/31 | 37 | 172.04 | 20 | 171.23 | 174.50 | 17 | 14,748 | 0.12% |
|
| 2019/05/30 | 7 | 165.79 | 4 | 166.13 | 164.50 | 3 | 14,567 | 0.02% |
|
| 2019/05/29 | 20 | 154.70 | 22.4 | 156.33 | 163.50 | -2.4 | 14,555 | -0.02% |
|
| 2019/05/28 | 6 | 157.42 | 14 | 159.68 | 159.00 | -8 | 14,412 | -0.06% |
|
| 2019/05/27 | 7 | 160.14 | 22 | 158.02 | 157.50 | -15 | 14,533 | -0.10% |
|
| 2019/05/24 | 19 | 164.53 | 21 | 164.52 | 160.50 | -2 | 14,667 | -0.01% |
|
| 2019/05/23 | 6 | 159.42 | 4 | 158.38 | 167.00 | 2 | 14,503 | 0.01% |
|
| 2019/05/22 | 10 | 169.90 | 17 | 169.82 | 163.50 | -7 | 14,386 | -0.05% |
|
| 2019/05/21 | 20 | 158.65 | 19 | 159.68 | 160.00 | 1 | 14,157 | 0.01% |
|
| 2019/05/20 | 18 | 164.08 | 12 | 165.00 | 168.50 | 6 | 14,024 | 0.04% |
|
| 2019/05/17 | 13 | 173.00 | 9 | 168.22 | 165.00 | 4 | 13,853 | 0.03% |
|
| 2019/05/16 | 16 | 190.81 | 13 | 191.69 | 181.00 | 3 | 13,720 | 0.02% |
|
| 2019/05/15 | 9 | 199.17 | 10 | 197.60 | 200.50 | -1 | 13,730 | -0.01% |
|
| 2019/05/14 | 8 | 188.56 | 7 | 188.29 | 194.00 | 1 | 13,889 | 0.01% |
|
| 2019/05/13 | 14 | 199.32 | 9 | 200.06 | 193.00 | 5 | 14,082 | 0.04% |
|
| 2019/05/10 | 5 | 201.90 | 11 | 200.50 | 204.50 | -6 | 14,213 | -0.04% |
|
| 2019/05/09 | 1 | 202.00 | 2 | 198.50 | 200.00 | -1 | 14,204 | -0.01% |
|
| 2019/05/08 | 17 | 202.32 | 4 | 204.63 | 206.00 | 13 | 14,171 | 0.09% |
|
| 2019/05/07 | 3 | 205.00 | 4 | 205.63 | 203.50 | -1 | 14,258 | -0.01% |
|
| 2019/05/06 | 6 | 200.67 | 2 | 202.25 | 201.00 | 4 | 14,669 | 0.03% |
|
| 2019/05/03 | 9 | 211.61 | 13 | 209.27 | 213.00 | -4 | 14,718 | -0.03% |
|
| 2019/05/02 | 3 | 206.67 | 2 | 207.00 | 208.00 | 1 | 14,752 | 0.01% |
|
| 2019/04/30 | 6 | 202.67 | 16 | 202.97 | 207.00 | -10 | 14,893 | -0.07% |
|
| 2019/04/29 | 7 | 199.00 | 6 | 198.58 | 204.00 | 1 | 15,028 | 0.01% |
|
| 2019/04/26 | 13 | 213.81 | 5 | 210.50 | 207.00 | 8 | 14,775 | 0.05% |
|
| 2019/04/25 | 4 | 225.00 | 10 | 227.05 | 229.50 | -6 | 14,433 | -0.04% |
|
| 2019/04/24 | 10 | 228.20 | 13 | 229.12 | 227.00 | -3 | 14,532 | -0.02% |
|
| 2019/04/23 | 13 | 225.77 | 5 | 226.20 | 229.50 | 8 | 14,473 | 0.06% |
|
| 2019/04/22 | 8 | 222.50 | 10 | 222.20 | 225.50 | -2 | 14,383 | -0.01% |
|
| 2019/04/19 | 9 | 227.72 | 9 | 226.17 | 220.00 | 0 | 14,337 | 0.00% |
|
| 2019/04/18 | 10 | 230.30 | 14 | 235.21 | 229.00 | -4 | 14,102 | -0.03% |
|
| 2019/04/17 | 2 | 218.25 | 4 | 219.00 | 219.00 | -2 | 13,675 | -0.01% |
|
| 2019/04/16 | 7 | 214.79 | 6 | 214.67 | 213.00 | 1 | 13,623 | 0.01% |
|
| 2019/04/15 | 4 | 212.13 | 2 | 211.50 | 213.00 | 2 | 13,594 | 0.01% |
|
| 2019/04/12 | 3 | 204.67 | 3 | 206.33 | 205.00 | 0 | 13,628 | 0.00% |
|
| 2019/04/11 | 2 | 214.75 | 5 | 219.50 | 211.00 | -3 | 13,675 | -0.02% |
|
| 2019/04/10 | 4 | 215.50 | 3 | 215.00 | 212.00 | 1 | 13,565 | 0.01% |
|
| 2019/04/09 | 8 | 213.88 | 6 | 216.33 | 211.00 | 2 | 13,622 | 0.01% |
|
| 2019/04/08 | 4 | 213.63 | 1 | 213.50 | 219.50 | 3 | 13,591 | 0.02% |
|
| 2019/04/03 | 3 | 205.83 | 1 | 209.00 | 205.00 | 2 | 13,535 | 0.01% |
|
| 2019/04/02 | 2 | 211.25 | 6 | 211.00 | 207.50 | -4 | 13,598 | -0.03% |
|
| 2019/04/01 | 9 | 214.94 | 5 | 216.70 | 211.00 | 4 | 13,493 | 0.03% |
|
| 2019/03/29 | 5 | 215.00 | 5 | 215.10 | 217.50 | 0 | 13,295 | 0.00% |
|
| 2019/03/28 | 13 | 209.42 | 16 | 208.34 | 211.50 | -3 | 13,237 | -0.02% |
|
| 2019/03/27 | 8 | 208.13 | 7 | 208.93 | 204.00 | 1 | 13,144 | 0.01% |
|
| 2019/03/26 | 8 | 199.38 | 6 | 199.08 | 205.00 | 2 | 12,973 | 0.02% |
|
| 2019/03/25 | 8 | 194.63 | 11 | 192.73 | 194.00 | -3 | 13,026 | -0.02% |
|
| 2019/03/22 | 12 | 205.79 | 9 | 205.72 | 200.50 | 3 | 13,000 | 0.02% |
|
| 2019/03/21 | 3 | 199.67 | 4 | 199.50 | 199.50 | -1 | 12,818 | -0.01% |
|
| 2019/03/20 | 8 | 200.75 | 9 | 200.17 | 199.50 | -1 | 12,832 | -0.01% |
|
| 2019/03/19 | 14 | 199.00 | 14 | 199.00 | 204.50 | 0 | 12,748 | 0.00% |
|
| 2019/03/18 | 3 | 201.67 | 7 | 200.64 | 197.50 | -4 | 12,509 | -0.03% |
|
| 2019/03/15 | 6 | 186.00 | 9 | 187.83 | 192.50 | -3 | 12,094 | -0.02% |
|
| 2019/03/14 | 14 | 174.64 | 18 | 172.44 | 175.00 | -4 | 11,692 | -0.03% |
|
| 2019/03/12 | 4 | 165.75 | 2 | 165.00 | 162.00 | 2 | 11,693 | 0.02% |
|
| 2019/03/11 | 1 | 161.00 | 0 | 0.00 | 161.00 | 1 | 11,801 | 0.01% |
|
| 2019/03/08 | 1 | 155.00 | 0 | 0.00 | 162.50 | 1 | 12,010 | 0.01% |
|
| 2019/03/07 | 10 | 163.05 | 10 | 167.50 | 160.00 | 0 | 12,103 | 0.00% |
|
| 2019/03/06 | 16 | 172.00 | 11 | 171.45 | 172.00 | 5 | 12,101 | 0.04% |
|
| 2019/03/05 | 5 | 176.20 | 6 | 175.25 | 173.00 | -1 | 12,181 | -0.01% |
|
| 2019/03/04 | 3 | 178.00 | 1 | 179.00 | 180.00 | 2 | 12,413 | 0.02% |
|
| 2019/02/27 | 3 | 174.00 | 13 | 173.19 | 175.00 | -10 | 12,395 | -0.08% |
|
| 2019/02/26 | 5 | 178.70 | 28 | 182.27 | 175.00 | -23 | 12,504 | -0.18% |
|
| 2019/02/25 | 40 | 177.59 | 24 | 176.48 | 177.50 | 16 | 12,357 | 0.13% |
|
| 2019/02/22 | 6 | 169.08 | 6 | 168.50 | 168.00 | 0 | 12,141 | 0.00% |
|
| 2019/02/21 | 7 | 167.93 | 4 | 171.00 | 171.00 | 3 | 12,142 | 0.02% |
|
| 2019/02/20 | 7 | 173.29 | 13 | 171.46 | 168.00 | -6 | 12,042 | -0.05% |
|
| 2019/02/19 | 4 | 170.63 | 14 | 169.68 | 171.00 | -10 | 11,894 | -0.08% |
|
| 2019/02/18 | 8 | 163.25 | 5 | 163.00 | 163.00 | 3 | 11,787 | 0.03% |
|
| 2019/02/15 | 16 | 162.78 | 13 | 163.73 | 160.50 | 3 | 11,927 | 0.03% |
|
| 2019/02/14 | 14 | 160.18 | 36 | 161.72 | 158.00 | -22 | 11,517 | -0.19% |
|
| 2019/02/13 | 20 | 175.10 | 15 | 175.10 | 166.50 | 5 | 11,357 | 0.04% |
|
| 2019/02/12 | 9 | 171.28 | 14 | 171.68 | 174.00 | -5 | 11,184 | -0.04% |
|
| 2019/02/11 | 11 | 159.14 | 12 | 157.00 | 161.50 | -1 | 11,073 | -0.01% |
|
| 2019/01/30 | 5 | 150.80 | 0 | 0.00 | 149.50 | 5 | 11,009 | 0.05% |
|
| 2019/01/29 | 2 | 145.25 | 1 | 148.00 | 148.00 | 1 | 11,194 | 0.01% |
|
| 2019/01/28 | 9 | 150.94 | 15 | 152.43 | 150.00 | -6 | 11,379 | -0.05% |
|
| 2019/01/25 | 18 | 149.50 | 22 | 150.36 | 152.00 | -4 | 11,487 | -0.03% |
|
| 2019/01/24 | 10 | 140.50 | 15 | 139.87 | 142.00 | -5 | 11,255 | -0.04% |
|
| 2019/01/23 | 16 | 137.06 | 13 | 136.58 | 138.50 | 3 | 11,247 | 0.03% |
|
| 2019/01/22 | 11 | 134.82 | 7 | 135.29 | 136.50 | 4 | 11,231 | 0.04% |
|
| 2019/01/21 | 20 | 133.33 | 20 | 132.63 | 135.00 | 0 | 11,220 | 0.00% |
|
| 2019/01/18 | 3 | 125.33 | 4 | 124.50 | 126.00 | -1 | 11,252 | -0.01% |
|
| 2019/01/17 | 3 | 122.00 | 4 | 123.00 | 123.50 | -1 | 11,384 | -0.01% |
|
| 2019/01/16 | 4 | 125.50 | 6 | 125.67 | 122.00 | -2 | 11,694 | -0.02% |
|
| 2019/01/15 | 4 | 125.50 | 2 | 125.00 | 126.00 | 2 | 11,801 | 0.02% |
|
| 2019/01/14 | 3 | 125.67 | 6 | 125.17 | 124.00 | -3 | 11,890 | -0.03% |
|
| 2019/01/11 | 3 | 122.83 | 3 | 121.83 | 123.00 | 0 | 12,077 | 0.00% |
|
| 2019/01/10 | 3 | 120.67 | 4 | 121.75 | 120.00 | -1 | 12,032 | -0.01% |
|
| 2019/01/09 | 9 | 119.94 | 9 | 119.50 | 120.00 | 0 | 12,092 | 0.00% |
|
| 2019/01/08 | 3 | 117.67 | 1 | 119.00 | 116.50 | 2 | 12,231 | 0.02% |
|
| 2019/01/07 | 4 | 117.75 | 3 | 116.83 | 115.50 | 1 | 12,366 | 0.01% |
|
| 2019/01/04 | 5 | 112.30 | 7 | 110.36 | 114.00 | -2 | 12,554 | -0.02% |
|
| 2019/01/03 | 7 | 116.07 | 3 | 117.67 | 114.00 | 4 | 12,783 | 0.03% |
|
| 2019/01/02 | 3 | 119.50 | 4 | 119.75 | 121.00 | -1 | 12,917 | -0.01% |
|
| 2018/12/28 | 2 | 119.50 | 3 | 121.33 | 118.00 | -1 | 12,977 | -0.01% |
|
| 2018/12/27 | 5 | 119.30 | 5 | 120.70 | 119.00 | 0 | 13,015 | 0.00% |
|
| 2018/12/26 | 7 | 118.86 | 5 | 122.50 | 115.00 | 2 | 12,998 | 0.02% |
|
| 2018/12/25 | 12 | 120.08 | 16 | 120.06 | 121.50 | -4 | 12,931 | -0.03% |
|
| 2018/12/24 | 2 | 120.00 | 2 | 118.00 | 118.00 | 0 | 12,826 | 0.00% |
|
| 2018/12/22 | 2 | 117.50 | 2 | 116.00 | 117.00 | 0 | 12,832 | 0.00% |
|
| 2018/12/21 | 6 | 115.75 | 6 | 114.58 | 119.50 | 0 | 12,907 | 0.00% |
|
| 2018/12/20 | 7 | 118.86 | 4 | 123.63 | 116.50 | 3 | 12,820 | 0.02% |
|
| 2018/12/19 | 2 | 127.50 | 1 | 129.00 | 124.00 | 1 | 12,767 | 0.01% |
|
| 2018/12/18 | 27 | 125.72 | 24 | 125.98 | 126.00 | 3 | 12,794 | 0.02% |
|
| 2018/12/17 | 0 | 0.00 | 1 | 122.50 | 123.50 | -1 | 12,817 | -0.01% |
|
| 2018/12/14 | 2 | 116.75 | 2 | 118.50 | 118.00 | 0 | 12,938 | 0.00% |
|
| 2018/12/13 | 1 | 123.00 | 2 | 121.25 | 121.50 | -1 | 13,086 | -0.01% |
|
| 2018/12/12 | 3 | 120.83 | 2 | 121.50 | 122.50 | 1 | 13,197 | 0.01% |
|
| 2018/12/11 | 2 | 117.50 | 3 | 118.00 | 118.00 | -1 | 13,201 | -0.01% |
|
| 2018/12/10 | 4 | 112.75 | 5 | 112.60 | 115.00 | -1 | 13,562 | -0.01% |
|
| 2018/12/07 | 2 | 118.25 | 5 | 118.70 | 116.50 | -3 | 13,730 | -0.02% |
|
| 2018/12/06 | 25 | 114.20 | 20 | 116.15 | 114.00 | 5 | 13,749 | 0.04% |
|
| 2018/12/05 | 6 | 123.67 | 12 | 123.38 | 122.50 | -6 | 13,691 | -0.04% |
|
| 2018/12/04 | 7 | 134.79 | 3 | 134.33 | 131.00 | 4 | 13,700 | 0.03% |
|
| 2018/12/03 | 7 | 133.07 | 9 | 134.06 | 137.00 | -2 | 13,658 | -0.01% |
|
| 2018/11/30 | 9 | 125.00 | 6 | 124.33 | 126.50 | 3 | 13,512 | 0.02% |
|
| 2018/11/29 | 7 | 122.86 | 8 | 121.63 | 120.00 | -1 | 13,689 | -0.01% |
|
| 2018/11/28 | 7 | 119.71 | 7 | 119.50 | 120.50 | 0 | 13,647 | 0.00% |
|
| 2018/11/27 | 13 | 114.04 | 25 | 113.52 | 119.00 | -12 | 13,506 | -0.09% |
|
| 2018/11/26 | 14 | 108.64 | 2 | 106.00 | 109.00 | 12 | 13,183 | 0.09% |
|
| 2018/11/23 | 12 | 107.38 | 12 | 107.88 | 104.00 | 0 | 13,101 | 0.00% |
|
| 2018/11/22 | 9 | 105.61 | 9 | 105.67 | 103.00 | 0 | 12,887 | 0.00% |
|
| 2018/11/21 | 2 | 101.50 | 3 | 103.83 | 105.50 | -1 | 12,829 | -0.01% |
|
| 2018/11/20 | 2 | 101.75 | 1 | 104.00 | 102.50 | 1 | 12,779 | 0.01% |
|
| 2018/11/19 | 14 | 101.50 | 16 | 101.38 | 102.00 | -2 | 12,766 | -0.02% |
|
| 2018/11/16 | 5 | 99.66 | 4 | 100.28 | 97.00 | 1 | 12,801 | 0.01% |
|
| 2018/11/15 | 13 | 93.97 | 14 | 95.06 | 97.50 | -1 | 12,877 | -0.01% |
|
| 2018/11/14 | 3 | 97.97 | 1 | 96.70 | 95.80 | 2 | 12,790 | 0.02% |
|
| 2018/11/12 | 4 | 107.88 | 7 | 108.50 | 108.50 | -3 | 12,658 | -0.02% |
|
| 2018/11/09 | 4 | 111.50 | 3 | 112.50 | 113.50 | 1 | 12,623 | 0.01% |
|
| 2018/11/08 | 9 | 118.50 | 7 | 114.43 | 113.50 | 2 | 12,628 | 0.02% |
|
| 2018/11/07 | 4 | 114.00 | 5 | 114.30 | 117.00 | -1 | 12,431 | -0.01% |
|
| 2018/11/06 | 8 | 117.94 | 7 | 118.00 | 109.50 | 1 | 12,296 | 0.01% |
|
| 2018/11/05 | 128 | 115.06 | 7 | 112.79 | 121.50 | 121 | 12,065 | 1.00% |
大買/鉅額交易
|
| 2018/11/02 | 12 | 107.83 | 13 | 109.88 | 110.50 | -1 | 11,790 | -0.01% |
|
| 2018/11/01 | 1 | 97.50 | 4 | 98.83 | 104.50 | -3 | 11,553 | -0.03% |
|
| 2018/10/31 | 6 | 95.97 | 9 | 94.76 | 95.00 | -3 | 11,393 | -0.03% |
|
| 2018/10/30 | 3 | 91.60 | 3 | 91.53 | 90.00 | 0 | 11,235 | 0.00% |
|
| 2018/10/29 | 8 | 90.98 | 8 | 90.29 | 91.60 | 0 | 11,178 | 0.00% |
|
| 2018/10/26 | 4 | 90.33 | 4 | 94.75 | 88.00 | 0 | 11,006 | 0.00% |
|
| 2018/10/25 | 14 | 94.16 | 28 | 91.95 | 95.20 | -14 | 10,771 | -0.13% |
|
| 2018/10/24 | 18 | 99.78 | 12 | 100.43 | 97.20 | 6 | 10,657 | 0.06% |
|
| 2018/10/23 | 10 | 110.05 | 6 | 112.17 | 108.00 | 4 | 10,437 | 0.04% |
|
| 2018/10/22 | 5 | 121.50 | 7 | 120.36 | 120.00 | -2 | 10,230 | -0.02% |
|
| 2018/10/19 | 7 | 118.57 | 6 | 117.75 | 120.50 | 1 | 10,509 | 0.01% |
|
| 2018/10/18 | 7 | 117.57 | 5 | 118.80 | 116.00 | 2 | 11,083 | 0.02% |
|
| 2018/10/17 | 13 | 120.54 | 14 | 119.21 | 118.00 | -1 | 10,978 | -0.01% |
|
| 2018/10/16 | 10 | 121.05 | 13 | 122.23 | 116.50 | -3 | 10,808 | -0.03% |
|
| 2018/10/15 | 3 | 124.33 | 4 | 121.63 | 125.00 | -1 | 10,732 | -0.01% |
|
| 2018/10/12 | 29 | 113.69 | 34 | 112.68 | 119.00 | -5 | 10,562 | -0.05% |
|
| 2018/10/11 | 17 | 101.49 | 30 | 100.27 | 109.00 | -13 | 10,393 | -0.13% |
|
| 2018/10/09 | 18 | 111.67 | 18 | 110.75 | 107.00 | 0 | 10,149 | 0.00% |
|
| 2018/10/08 | 11 | 117.86 | 9 | 118.28 | 118.50 | 2 | 10,009 | 0.02% |
|
| 2018/10/05 | 45 | 122.28 | 21 | 123.67 | 119.00 | 24 | 10,126 | 0.24% |
|
| 2018/10/04 | 5 | 133.00 | 2 | 132.50 | 132.00 | 3 | 10,030 | 0.03% |
|
| 2018/10/03 | 4 | 135.38 | 3 | 136.67 | 134.50 | 1 | 10,065 | 0.01% |
|
| 2018/10/02 | 3 | 137.83 | 2 | 141.00 | 138.00 | 1 | 10,057 | 0.01% |
|
| 2018/10/01 | 4 | 138.38 | 7 | 138.43 | 140.00 | -3 | 10,039 | -0.03% |
|
| 2018/09/28 | 2 | 135.00 | 5 | 133.90 | 134.50 | -3 | 10,031 | -0.03% |
|
| 2018/09/26 | 5 | 130.10 | 5 | 131.80 | 131.00 | 0 | 9,934 | 0.00% |
|
| 2018/09/25 | 4 | 131.25 | 5 | 132.30 | 133.50 | -1 | 9,985 | -0.01% |
|
| 2018/09/21 | 4 | 126.25 | 2 | 127.00 | 131.00 | 2 | 9,863 | 0.02% |
|
| 2018/09/20 | 4 | 130.00 | 4 | 131.00 | 124.00 | 0 | 9,651 | 0.00% |
|
| 2018/09/19 | 14 | 137.36 | 14 | 137.07 | 133.50 | 0 | 9,449 | 0.00% |
|
| 2018/09/18 | 6 | 138.25 | 5 | 141.10 | 142.00 | 1 | 9,250 | 0.01% |
|
| 2018/09/17 | 7 | 137.21 | 3 | 137.33 | 143.00 | 4 | 9,089 | 0.04% |
|
| 2018/09/14 | 9 | 134.11 | 7 | 133.79 | 138.50 | 2 | 9,021 | 0.02% |
|
| 2018/09/13 | 17 | 138.00 | 23 | 137.22 | 136.00 | -6 | 8,593 | -0.07% |
|
| 2018/09/12 | 21 | 144.33 | 12 | 143.50 | 143.50 | 9 | 8,338 | 0.11% |
|
| 2018/09/11 | 17 | 158.88 | 17 | 158.18 | 159.00 | 0 | 8,200 | 0.00% |
|
| 2018/09/10 | 11 | 159.32 | 10 | 162.00 | 155.50 | 1 | 8,100 | 0.01% |
|
| 2018/09/07 | 6 | 174.25 | 5 | 174.90 | 172.50 | 1 | 7,982 | 0.01% |
|
| 2018/09/06 | 12 | 184.71 | 9 | 185.39 | 183.00 | 3 | 7,840 | 0.04% |
|
| 2018/09/05 | 18 | 189.47 | 16 | 187.91 | 187.00 | 2 | 7,694 | 0.03% |
|
| 2018/09/04 | 0 | 0.00 | 4 | 176.63 | 177.00 | -4 | 7,238 | -0.06% |
|
| 2018/09/03 | 2 | 161.75 | 4 | 161.88 | 161.00 | -2 | 7,171 | -0.03% |
|
| 2018/08/31 | 2 | 166.25 | 1 | 166.50 | 166.50 | 1 | 7,261 | 0.01% |
|
| 2018/08/30 | 3 | 163.50 | 4 | 164.63 | 166.00 | -1 | 7,253 | -0.01% |
|
| 2018/08/29 | 6 | 161.33 | 6 | 161.67 | 161.00 | 0 | 7,211 | 0.00% |
|
| 2018/08/28 | 57 | 164.45 | 59 | 163.15 | 161.00 | -2 | 7,219 | -0.03% |
|
| 2018/08/27 | 4 | 162.75 | 4 | 162.00 | 162.50 | 0 | 7,197 | 0.00% |
|
| 2018/08/24 | 16 | 157.28 | 17 | 158.56 | 162.00 | -1 | 7,176 | -0.01% |
|
| 2018/08/23 | 14 | 159.57 | 11 | 159.45 | 160.00 | 3 | 7,222 | 0.04% |
|
| 2018/08/22 | 6 | 165.00 | 9 | 164.67 | 162.50 | -3 | 7,268 | -0.04% |
|
| 2018/08/21 | 0 | 0.00 | 2 | 154.00 | 158.50 | -2 | 7,117 | -0.03% |
|
| 2018/08/20 | 4 | 148.75 | 4 | 149.63 | 151.00 | 0 | 7,064 | 0.00% |
|
| 2018/08/17 | 14 | 148.21 | 15 | 148.47 | 146.50 | -1 | 6,996 | -0.01% |
|
| 2018/08/16 | 47 | 137.20 | 45 | 137.84 | 144.00 | 2 | 6,930 | 0.03% |
|
| 2018/08/15 | 9 | 149.28 | 9 | 146.56 | 145.50 | 0 | 6,820 | 0.00% |
|
| 2018/08/14 | 5 | 155.90 | 1 | 155.50 | 156.00 | 4 | 6,756 | 0.06% |
|
| 2018/08/10 | 14 | 164.54 | 4 | 165.75 | 165.00 | 10 | 6,750 | 0.15% |
|
| 2018/08/09 | 2 | 164.25 | 0 | 0.00 | 165.00 | 2 | 6,737 | 0.03% |
|
| 2018/08/08 | 0 | 0.00 | 11 | 172.91 | 169.00 | -11 | 6,766 | -0.16% |
|
| 2018/08/07 | 3 | 167.50 | 5 | 170.00 | 170.50 | -2 | 6,795 | -0.03% |
|
| 2018/08/06 | 0 | 0.00 | 27 | 164.61 | 165.00 | -27 | 6,891 | -0.39% |
|
| 2018/08/03 | 0 | 0.00 | 15 | 161.57 | 162.00 | -15 | 6,882 | -0.22% |
|
| 2018/08/02 | 5 | 152.00 | 6 | 154.33 | 156.00 | -1 | 6,867 | -0.01% |
|
| 2018/08/01 | 4 | 153.88 | 1 | 152.00 | 156.00 | 3 | 6,847 | 0.04% |
|
| 2018/07/31 | 12 | 146.42 | 4 | 146.00 | 148.00 | 8 | 6,786 | 0.12% |
|
| 2018/07/30 | 29 | 157.07 | 6 | 157.83 | 146.00 | 23 | 6,718 | 0.34% |
|
| 2018/07/27 | 4 | 162.38 | 0 | 0.00 | 161.00 | 4 | 6,580 | 0.06% |
|
| 2018/07/26 | 38 | 166.64 | 36 | 166.75 | 166.00 | 2 | 6,546 | 0.03% |
|
| 2018/07/25 | 47 | 169.15 | 40 | 169.01 | 165.00 | 7 | 6,133 | 0.11% |
|
| 2018/07/23 | 1 | 202.50 | 0 | 0.00 | 202.50 | 1 | 5,335 | 0.02% |
|
| 2018/07/20 | 20 | 230.78 | 10 | 229.10 | 225.00 | 10 | 5,591 | 0.18% |
|
| 2018/07/19 | 5 | 227.90 | 4 | 224.25 | 229.50 | 1 | 5,767 | 0.02% |
|
| 2018/07/18 | 2 | 231.00 | 3 | 229.17 | 222.00 | -1 | 5,691 | -0.02% |
|
| 2018/07/17 | 6 | 235.50 | 14 | 240.39 | 228.50 | -8 | 5,695 | -0.14% |
|
| 2018/07/16 | 15 | 240.57 | 20 | 242.55 | 239.00 | -5 | 5,621 | -0.09% |
|
| 2018/07/13 | 31 | 233.87 | 21 | 236.07 | 241.00 | 10 | 5,534 | 0.18% |
|
| 2018/07/12 | 1 | 215.50 | 1 | 220.50 | 221.00 | 0 | 5,439 | 0.00% |
|
| 2018/07/11 | 7 | 210.50 | 6 | 216.25 | 215.00 | 1 | 5,479 | 0.02% |
|
| 2018/07/10 | 0 | 0.00 | 1 | 204.00 | 207.50 | -1 | 5,510 | -0.02% |
|
| 2018/07/09 | 10 | 195.75 | 10 | 197.50 | 196.50 | 0 | 5,570 | 0.00% |
|
| 2018/07/06 | 2 | 197.00 | 5 | 202.80 | 202.50 | -3 | 5,543 | -0.05% |
|
| 2018/07/05 | 4 | 205.00 | 4 | 203.75 | 200.50 | 0 | 5,499 | 0.00% |
|
| 2018/07/04 | 2 | 197.00 | 2 | 192.50 | 199.50 | 0 | 5,465 | 0.00% |
|
| 2018/07/03 | 4 | 199.38 | 1 | 192.00 | 194.50 | 3 | 5,445 | 0.06% |
|
| 2018/07/02 | 0 | 0.00 | 1 | 217.00 | 217.00 | -1 | 5,376 | -0.02% |
|
| 2018/06/28 | 1 | 221.50 | 1 | 217.50 | 216.00 | 0 | 5,355 | 0.00% |
|
| 2018/06/27 | 1 | 228.00 | 1 | 222.00 | 219.50 | 0 | 5,370 | 0.00% |
|
| 2018/06/25 | 2 | 224.50 | 40 | 222.79 | 220.00 | -38 | 5,449 | -0.70% |
|
| 2018/06/22 | 1 | 235.50 | 1 | 236.50 | 233.00 | 0 | 5,465 | 0.00% |
|
| 2018/06/21 | 4 | 241.88 | 3 | 241.83 | 238.50 | 1 | 5,495 | 0.02% |
|
| 2018/06/20 | 1 | 231.00 | 0 | 0.00 | 238.00 | 1 | 5,581 | 0.02% |
|
| 2018/06/19 | 1 | 238.00 | 2 | 235.00 | 236.00 | -1 | 5,585 | -0.02% |
|
| 2018/06/15 | 5 | 249.50 | 0 | 0.00 | 245.50 | 5 | 5,595 | 0.09% |
|
| 2018/06/14 | 0 | 0.00 | 62 | 240.69 | 241.50 | -62 | 5,617 | -1.10% |
|
| 2018/06/13 | 2 | 249.50 | 2 | 248.50 | 244.50 | 0 | 5,659 | 0.00% |
|
| 2018/06/12 | 0 | 0.00 | 2 | 249.00 | 247.00 | -2 | 5,734 | -0.03% |
|
| 2018/06/11 | 7 | 242.79 | 5 | 243.10 | 242.50 | 2 | 5,828 | 0.03% |
|
| 2018/06/08 | 8 | 252.81 | 6 | 252.67 | 251.00 | 2 | 5,864 | 0.03% |
|
| 2018/06/05 | 57 | 262.37 | 4 | 260.63 | 264.00 | 53 | 6,168 | 0.86% |
|
| 2018/06/04 | 1 | 262.00 | 0 | 0.00 | 263.50 | 1 | 6,255 | 0.02% |
|
| 2018/06/01 | 0 | 0.00 | 3 | 249.17 | 251.50 | -3 | 6,236 | -0.05% |
|
| 2018/05/31 | 7 | 245.50 | 8 | 245.81 | 243.50 | -1 | 6,277 | -0.02% |
|
| 2018/05/30 | 8 | 253.75 | 3 | 257.17 | 248.00 | 5 | 6,181 | 0.08% |
|
| 2018/05/29 | 2 | 270.50 | 1 | 274.50 | 268.50 | 1 | 6,082 | 0.02% |
|
| 2018/05/28 | 14 | 281.18 | 14 | 279.36 | 279.00 | 0 | 6,078 | 0.00% |
|
| 2018/05/25 | 4 | 271.00 | 4 | 272.00 | 274.00 | 0 | 6,135 | 0.00% |
|
| 2018/05/24 | 6 | 275.42 | 10 | 276.25 | 273.50 | -4 | 6,193 | -0.06% |
|
| 2018/05/23 | 13 | 271.38 | 11 | 270.68 | 271.50 | 2 | 6,232 | 0.03% |
|
| 2018/05/22 | 9 | 274.89 | 8 | 273.94 | 274.00 | 1 | 6,319 | 0.02% |
|
| 2018/05/21 | 9 | 272.39 | 10 | 272.35 | 268.50 | -1 | 6,363 | -0.02% |
|
| 2018/05/18 | 7 | 263.86 | 4 | 259.63 | 257.00 | 3 | 6,358 | 0.05% |
|
| 2018/05/17 | 4 | 263.25 | 5 | 266.20 | 265.00 | -1 | 6,502 | -0.02% |
|
| 2018/05/16 | 12 | 270.17 | 14 | 270.96 | 265.00 | -2 | 6,546 | -0.03% |
|
| 2018/05/15 | 10 | 274.60 | 14 | 270.86 | 269.00 | -4 | 6,644 | -0.06% |
|
| 2018/05/14 | 12 | 278.00 | 4 | 274.75 | 286.50 | 8 | 6,681 | 0.12% |
|
| 2018/05/11 | 1 | 267.00 | 6 | 260.83 | 263.00 | -5 | 6,557 | -0.08% |
|
| 2018/05/10 | 3 | 245.00 | 2 | 257.00 | 257.00 | 1 | 6,655 | 0.02% |
|
| 2018/05/09 | 2 | 241.50 | 0 | 0.00 | 243.00 | 2 | 6,712 | 0.03% |
|
| 2018/05/08 | 2 | 237.25 | 2 | 240.00 | 240.00 | 0 | 6,785 | 0.00% |
|
| 2018/05/07 | 2 | 241.00 | 1 | 238.00 | 230.00 | 1 | 6,956 | 0.01% |
|
| 2018/05/04 | 1 | 236.50 | 2 | 237.50 | 236.50 | -1 | 7,036 | -0.01% |
|
| 2018/05/03 | 2 | 232.00 | 1 | 241.00 | 232.00 | 1 | 7,172 | 0.01% |
|
| 2018/04/27 | 0 | 0.00 | 9 | 222.00 | 222.50 | -9 | 7,569 | -0.12% |
|
| 2018/04/26 | 5 | 232.90 | 22 | 224.84 | 218.00 | -17 | 7,697 | -0.22% |
|
| 2018/04/25 | 7 | 231.64 | 2 | 230.75 | 231.00 | 5 | 7,572 | 0.07% |
|
| 2018/04/23 | 7 | 282.64 | 6 | 282.67 | 282.50 | 1 | 7,457 | 0.01% |
|
| 2018/04/20 | 1 | 304.00 | 1 | 300.50 | 297.50 | 0 | 7,500 | 0.00% |
|
| 2018/04/19 | 0 | 0.00 | 2 | 310.75 | 312.00 | -2 | 7,684 | -0.03% |
|
| 2018/04/18 | 3 | 310.17 | 8 | 306.75 | 306.00 | -5 | 7,953 | -0.06% |
|
| 2018/04/17 | 11 | 320.05 | 14 | 315.82 | 311.50 | -3 | 7,957 | -0.04% |
|
| 2018/04/16 | 2 | 332.00 | 1 | 331.00 | 331.00 | 1 | 8,085 | 0.01% |
|
| 2018/04/13 | 11 | 319.50 | 11 | 319.73 | 318.50 | 0 | 8,134 | 0.00% |
|
| 2018/04/12 | 3 | 313.83 | 0 | 0.00 | 309.50 | 3 | 8,079 | 0.04% |
|
| 2018/04/11 | 0 | 0.00 | 2 | 309.50 | 306.50 | -2 | 8,184 | -0.02% |
|
| 2018/04/09 | 3 | 308.00 | 1 | 305.50 | 305.50 | 2 | 8,381 | 0.02% |
|
| 2018/04/03 | 9 | 309.11 | 3 | 309.83 | 308.00 | 6 | 8,408 | 0.07% |
|
| 2018/04/02 | 2 | 313.75 | 2 | 311.00 | 310.50 | 0 | 8,435 | 0.00% |
|
| 2018/03/31 | 0 | 0.00 | 3 | 315.00 | 314.50 | -3 | 8,487 | -0.04% |
|
| 2018/03/30 | 1 | 314.00 | 3 | 319.00 | 314.00 | -2 | 8,593 | -0.02% |
|
| 2018/03/29 | 11 | 310.82 | 15 | 312.97 | 313.00 | -4 | 8,684 | -0.05% |
|
| 2018/03/28 | 7 | 311.43 | 14 | 315.75 | 308.00 | -7 | 8,665 | -0.08% |
|
| 2018/03/27 | 12 | 313.54 | 14 | 313.75 | 313.00 | -2 | 8,632 | -0.02% |
|
| 2018/03/26 | 7 | 300.43 | 6 | 300.67 | 302.00 | 1 | 8,615 | 0.01% |
|
| 2018/03/23 | 6 | 300.50 | 3 | 296.00 | 295.00 | 3 | 8,722 | 0.03% |
|
| 2018/03/22 | 4 | 312.13 | 7.5 | 307.20 | 305.00 | -3.5 | 8,841 | -0.04% |
|
| 2018/03/21 | 5 | 316.20 | 3 | 316.33 | 315.00 | 2 | 8,986 | 0.02% |
|
| 2018/03/20 | 4 | 308.38 | 2 | 314.00 | 315.00 | 2 | 9,121 | 0.02% |
|
| 2018/03/19 | 3 | 316.83 | 2 | 311.00 | 311.00 | 1 | 9,411 | 0.01% |
|
| 2018/03/16 | 8 | 317.81 | 6 | 314.83 | 315.00 | 2 | 9,524 | 0.02% |
|
| 2018/03/15 | 5.5 | 316.00 | 11 | 316.95 | 321.50 | -5.5 | 9,732 | -0.06% |
|
| 2018/03/14 | 2 | 312.25 | 3 | 312.50 | 309.50 | -1 | 9,709 | -0.01% |
|
| 2018/03/13 | 91 | 311.83 | 16 | 311.94 | 315.50 | 75 | 9,762 | 0.77% |
|
| 2018/03/12 | 79 | 290.61 | 19 | 291.68 | 297.00 | 60 | 9,644 | 0.62% |
|
| 2018/03/09 | 2 | 275.50 | 0 | 0.00 | 270.00 | 2 | 9,732 | 0.02% |
|
| 2018/03/08 | 2 | 274.00 | 1 | 273.00 | 272.50 | 1 | 9,865 | 0.01% |
|
| 2018/03/07 | 1 | 266.50 | 1 | 263.00 | 265.00 | 0 | 9,809 | 0.00% |
|
| 2018/03/06 | 1 | 265.00 | 1 | 258.00 | 264.50 | 0 | 9,941 | 0.00% |
|
| 2018/03/02 | 1 | 267.00 | 0 | 0.00 | 260.50 | 1 | 10,514 | 0.01% |
|
| 2018/03/01 | 1 | 267.50 | 0 | 0.00 | 270.00 | 1 | 10,555 | 0.01% |
|
| 2018/02/27 | 0 | 0.00 | 1 | 273.00 | 268.50 | -1 | 10,655 | -0.01% |
|
| 2018/02/26 | 1 | 265.50 | 2 | 265.00 | 268.00 | -1 | 10,686 | -0.01% |
|
| 2018/02/23 | 5 | 257.50 | 7 | 260.50 | 262.50 | -2 | 10,717 | -0.02% |
|
| 2018/02/22 | 5 | 255.80 | 8 | 258.69 | 256.50 | -3 | 10,835 | -0.03% |
|
| 2018/02/21 | 3 | 253.00 | 3 | 259.50 | 256.00 | 0 | 10,886 | 0.00% |
|
| 2018/02/12 | 16 | 247.97 | 17 | 246.41 | 243.00 | -1 | 10,927 | -0.01% |
|
| 2018/02/09 | 7 | 238.57 | 8 | 242.56 | 249.50 | -1 | 11,078 | -0.01% |
|
| 2018/02/08 | 5 | 237.50 | 7 | 239.50 | 238.00 | -2 | 11,004 | -0.02% |
|
| 2018/02/07 | 5 | 250.00 | 7 | 246.93 | 242.50 | -2 | 10,967 | -0.02% |
|
| 2018/02/06 | 11 | 238.05 | 103 | 240.86 | 235.00 | -92 | 10,913 | -0.84% |
大賣/
|
| 2018/02/05 | 3 | 256.00 | 2 | 256.50 | 256.50 | 1 | 10,879 | 0.01% |
|
| 2018/02/02 | 1 | 262.50 | 2 | 261.50 | 263.00 | -1 | 10,909 | -0.01% |
|
| 2018/02/01 | 9 | 259.44 | 10 | 258.30 | 258.50 | -1 | 10,886 | -0.01% |
|
| 2018/01/31 | 5 | 256.40 | 2 | 255.00 | 261.00 | 3 | 10,866 | 0.03% |
|
| 2018/01/30 | 8 | 256.81 | 6 | 258.42 | 252.00 | 2 | 10,866 | 0.02% |
|
| 2018/01/29 | 6 | 246.00 | 8 | 244.44 | 252.00 | -2 | 10,798 | -0.02% |
|
| 2018/01/26 | 5 | 240.00 | 8 | 241.25 | 239.50 | -3 | 10,843 | -0.03% |
|
| 2018/01/25 | 10 | 249.86 | 10 | 247.85 | 240.00 | 0 | 10,798 | 0.00% |
|
| 2018/01/24 | 7 | 249.00 | 6 | 250.33 | 249.50 | 1 | 10,780 | 0.01% |
|
| 2018/01/23 | 13 | 261.00 | 3 | 266.00 | 255.00 | 10 | 10,753 | 0.09% |
|
| 2018/01/22 | 7 | 262.93 | 208 | 259.60 | 269.50 | -201 | 10,826 | -1.86% |
大賣/鉅額交易
|
| 2018/01/19 | 0 | 0.00 | 51 | 264.55 | 259.50 | -51 | 10,818 | -0.47% |
|
| 2018/01/18 | 1 | 276.00 | 3 | 274.67 | 272.50 | -2 | 10,773 | -0.02% |
|
| 2018/01/17 | 2 | 270.25 | 1 | 269.00 | 269.00 | 1 | 10,754 | 0.01% |
|
| 2018/01/16 | 7 | 269.43 | 6 | 269.42 | 269.00 | 1 | 10,768 | 0.01% |
|
| 2018/01/15 | 11 | 258.45 | 8 | 257.06 | 265.00 | 3 | 10,666 | 0.03% |
|
| 2018/01/12 | 4 | 257.88 | 1 | 263.00 | 252.50 | 3 | 10,467 | 0.03% |
|
| 2018/01/11 | 4 | 270.75 | 4.2 | 270.97 | 269.00 | -0.2 | 10,245 | 0.00% |
|
| 2018/01/10 | 2 | 273.25 | 30 | 272.78 | 270.00 | -28 | 10,133 | -0.28% |
|
| 2018/01/09 | 6 | 288.75 | 18 | 292.17 | 280.00 | -12 | 10,013 | -0.12% |
|
| 2018/01/08 | 1 | 300.00 | 1 | 299.00 | 299.00 | 0 | 9,879 | 0.00% |
|
| 2018/01/05 | 1 | 303.00 | 16 | 309.53 | 303.00 | -15 | 9,898 | -0.15% |
|
| 2018/01/04 | 2 | 306.25 | 5 | 305.10 | 303.50 | -3 | 9,955 | -0.03% |
|
| 2018/01/03 | 56 | 298.47 | 5.6 | 296.30 | 304.00 | 50.4 | 9,950 | 0.51% |
|
| 2018/01/02 | 1 | 279.00 | 69 | 276.56 | 283.00 | -68 | 9,872 | -0.69% |
|