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-南京 券商分點個股進出
群益金鼎-南京 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
|
2024/03/27 | 1.3 | 782.52 | 1 | 782.98 | 779.00 | 0.3 | 40,132 | 0.00% |
|
2024/03/26 | 10.4 | 779.86 | 3.1 | 786.35 | 782.00 | 7.3 | 40,235 | 0.02% |
|
2024/03/25 | 5.1 | 781.48 | 2 | 785.00 | 780.00 | 3.1 | 40,186 | 0.01% |
|
2024/03/22 | 7 | 781.44 | 6 | 779.67 | 785.00 | 1 | 40,326 | 0.00% |
|
2024/03/21 | 1.1 | 775.28 | 28.3 | 777.03 | 784.00 | -27.3 | 40,250 | -0.07% |
|
2024/03/20 | 14.3 | 757.77 | 2.1 | 762.13 | 758.00 | 12.2 | 40,390 | 0.03% |
|
2024/03/19 | 5.4 | 760.45 | 1 | 763.03 | 762.00 | 4.3 | 40,358 | 0.01% |
|
2024/03/18 | 7.6 | 760.01 | 7 | 759.00 | 764.00 | 0.6 | 40,239 | 0.00% |
|
2024/03/15 | 45.7 | 769.04 | 3 | 764.66 | 753.00 | 42.7 | 40,003 | 0.11% |
|
2024/03/14 | 0 | 777.68 | 8.8 | 782.57 | 784.00 | -8.8 | 39,238 | -0.02% |
|
2024/03/13 | 3.2 | 779.97 | 10.1 | 782.20 | 779.00 | -6.8 | 39,097 | -0.02% |
|
2024/03/12 | 18.4 | 757.80 | 9 | 767.35 | 770.00 | 9.5 | 38,832 | 0.02% |
|
2024/03/11 | 30.5 | 769.42 | 5.1 | 767.36 | 766.00 | 25.5 | 38,223 | 0.07% |
|
2024/03/08 | 11.2 | 788.16 | 10.3 | 786.26 | 784.00 | 1 | 37,515 | 0.00% |
|
2024/03/07 | 2.3 | 764.26 | 15.2 | 762.80 | 760.00 | -12.9 | 36,513 | -0.04% |
|
2024/03/06 | 3.2 | 732.94 | 8 | 725.35 | 735.00 | -4.8 | 35,786 | -0.01% |
|
2024/03/05 | 3.2 | 730.10 | 15.4 | 734.91 | 730.00 | -12.2 | 35,845 | -0.03% |
|
2024/03/04 | 3.2 | 723.63 | 47.9 | 718.25 | 725.00 | -44.7 | 35,187 | -0.13% |
|
2024/03/01 | 1.6 | 689.44 | 0.2 | 690.11 | 689.00 | 1.3 | 34,147 | 0.00% |
|
2024/02/29 | 6.6 | 689.56 | 2.7 | 692.15 | 690.00 | 3.9 | 34,066 | 0.01% |
|
2024/02/27 | 5.4 | 696.15 | 14 | 692.93 | 698.00 | -8.6 | 33,328 | -0.03% |
|
2024/02/26 | 2 | 697.00 | 2.2 | 698.60 | 698.00 | -0.2 | 33,020 | 0.00% |
|
2024/02/23 | 1.2 | 699.16 | 11.9 | 700.22 | 697.00 | -10.7 | 32,906 | -0.03% |
|
2024/02/22 | 2.1 | 688.09 | 2.1 | 694.39 | 692.00 | 0.1 | 32,731 | 0.00% |
|
2024/02/21 | 0.1 | 680.00 | 0 | 681.00 | 681.00 | 0 | 32,546 | 0.00% |
|
2024/02/20 | 9.1 | 681.16 | 2.2 | 682.62 | 687.00 | 7 | 32,404 | 0.02% |
|
2024/02/19 | 10.6 | 678.13 | 3.3 | 679.70 | 678.00 | 7.3 | 32,373 | 0.02% |
|
2024/02/16 | 3.6 | 689.66 | 1.4 | 686.52 | 683.00 | 2.2 | 32,637 | 0.01% |
|
2024/02/15 | 3.4 | 696.59 | 37.2 | 701.47 | 697.00 | -33.8 | 32,260 | -0.10% |
|
2024/02/05 | 0 | 640.00 | 19 | 643.89 | 646.00 | -18.9 | 31,111 | -0.06% |
|
2024/02/02 | 2.3 | 632.62 | 0.1 | 631.00 | 635.00 | 2.2 | 30,594 | 0.01% |
|
2024/02/01 | 7.1 | 622.56 | 1 | 627.94 | 628.00 | 6.1 | 30,374 | 0.02% |
|
2024/01/31 | 20.4 | 631.25 | 4 | 633.00 | 628.00 | 16.4 | 29,881 | 0.05% |
|
2024/01/30 | 8 | 642.38 | 2.7 | 643.89 | 642.00 | 5.4 | 29,440 | 0.02% |
|
2024/01/29 | 2.7 | 645.13 | 0.5 | 645.11 | 648.00 | 2.3 | 29,324 | 0.01% |
|
2024/01/26 | 0 | 0.00 | 3.7 | 644.51 | 644.00 | -3.7 | 29,119 | -0.01% |
|
2024/01/25 | 1 | 640.00 | 48.2 | 637.16 | 642.00 | -47.2 | 28,924 | -0.16% |
|
2024/01/24 | 0 | 628.00 | 4.5 | 628.00 | 627.00 | -4.5 | 28,285 | -0.02% |
|
2024/01/23 | 1 | 625.02 | 12.5 | 627.13 | 628.00 | -11.5 | 28,269 | -0.04% |
|
2024/01/22 | 7.1 | 626.81 | 4.8 | 625.37 | 626.00 | 2.4 | 27,943 | 0.01% |
|
2024/01/19 | 11.1 | 621.45 | 101.5 | 621.21 | 626.00 | -90.4 | 27,121 | -0.33% |
大賣/
|
2024/01/18 | 1 | 589.00 | 7.5 | 586.92 | 588.00 | -6.5 | 24,908 | -0.03% |
|
2024/01/17 | 7.2 | 580.14 | 0.5 | 580.08 | 581.00 | 6.7 | 24,732 | 0.03% |
|
2024/01/16 | 2.1 | 581.45 | 4.1 | 583.72 | 580.00 | -2 | 24,272 | -0.01% |
|
2024/01/15 | 0 | 0.00 | 21.1 | 589.09 | 586.00 | -21.1 | 24,197 | -0.09% |
|
2024/01/12 | 1 | 581.03 | 3.2 | 585.67 | 584.00 | -2.2 | 24,611 | -0.01% |
|
2024/01/11 | 0 | 0.00 | 6.2 | 586.98 | 586.00 | -6.2 | 24,717 | -0.02% |
|
2024/01/10 | 0.1 | 582.00 | 0.1 | 583.00 | 584.00 | 0 | 24,757 | 0.00% |
|
2024/01/09 | 1.1 | 583.09 | 9 | 586.67 | 586.00 | -7.9 | 24,846 | -0.03% |
|
2024/01/08 | 0 | 581.00 | 8.9 | 583.90 | 583.00 | -8.9 | 24,802 | -0.04% |
|
2024/01/05 | 0 | 575.14 | 2.4 | 576.68 | 576.00 | -2.4 | 25,025 | -0.01% |
|
2024/01/04 | 3.5 | 579.57 | 1.2 | 579.42 | 580.00 | 2.3 | 25,291 | 0.01% |
|
2024/01/03 | 15.9 | 580.85 | 5 | 581.00 | 578.00 | 10.9 | 25,813 | 0.04% |
|
2024/01/02 | 0 | 590.00 | 0.4 | 590.00 | 593.00 | -0.4 | 25,450 | 0.00% |
|
2023/12/29 | 0.1 | 591.00 | 3.4 | 591.62 | 593.00 | -3.3 | 25,432 | -0.01% |
|
2023/12/28 | 0 | 590.00 | 4.1 | 591.74 | 593.00 | -4.1 | 25,597 | -0.02% |
|
2023/12/27 | 2.2 | 589.10 | 28 | 589.15 | 592.00 | -25.8 | 25,414 | -0.10% |
|
2023/12/26 | 0 | 0.00 | 10.8 | 585.12 | 586.00 | -10.8 | 25,282 | -0.04% |
|
2023/12/25 | 0 | 581.00 | 1.7 | 583.00 | 581.00 | -1.7 | 25,343 | -0.01% |
|
2023/12/22 | 0 | 0.00 | 1 | 581.98 | 582.00 | -1 | 25,464 | 0.00% |
|
2023/12/21 | 5.6 | 576.81 | 0 | 577.00 | 577.00 | 5.6 | 25,591 | 0.02% |
|
2023/12/20 | 0.2 | 584.69 | 0 | 0.00 | 585.00 | 0.2 | 25,461 | 0.00% |
|
2023/12/19 | 3 | 585.00 | 5 | 585.98 | 585.00 | -2 | 25,310 | -0.01% |
|
2023/12/18 | 1.6 | 579.00 | 5 | 582.40 | 585.00 | -3.4 | 25,370 | -0.01% |
|
2023/12/15 | 2.2 | 584.86 | 10.3 | 584.98 | 585.00 | -8.1 | 25,345 | -0.03% |
|
2023/12/14 | 1 | 582.00 | 4.9 | 580.05 | 582.00 | -3.9 | 24,755 | -0.02% |
|
2023/12/13 | 1.1 | 577.10 | 1 | 576.00 | 577.00 | 0.1 | 24,710 | 0.00% |
|
2023/12/12 | 0 | 0.00 | 1.3 | 578.08 | 578.00 | -1.3 | 25,035 | 0.00% |
|
2023/12/11 | 1 | 572.00 | 1 | 572.02 | 574.00 | 0 | 24,831 | 0.00% |
|
2023/12/08 | 1 | 571.00 | 6.3 | 575.63 | 570.00 | -5.3 | 24,645 | -0.02% |
|
2023/12/07 | 1.4 | 566.72 | 3 | 567.33 | 566.00 | -1.6 | 24,353 | -0.01% |
|
2023/12/06 | 0.1 | 572.59 | 1.2 | 573.50 | 570.00 | -1.1 | 24,250 | 0.00% |
|
2023/12/05 | 2.4 | 568.22 | 0.3 | 569.36 | 570.00 | 2.1 | 24,146 | 0.01% |
|
2023/12/04 | 3.1 | 573.13 | 0.1 | 577.00 | 574.00 | 3 | 24,120 | 0.01% |
|
2023/12/01 | 0.1 | 575.00 | 0 | 0.00 | 579.00 | 0.1 | 23,907 | 0.00% |
|
2023/11/30 | 1.1 | 573.82 | 1 | 577.00 | 577.00 | 0.1 | 23,643 | 0.00% |
|
2023/11/29 | 3.3 | 573.76 | 0.1 | 577.51 | 574.00 | 3.2 | 23,015 | 0.01% |
|
2023/11/28 | 1 | 575.00 | 18.1 | 574.45 | 575.00 | -17 | 22,828 | -0.07% |
|
2023/11/27 | 2.4 | 570.14 | 3.1 | 569.05 | 568.00 | -0.7 | 23,063 | 0.00% |
|
2023/11/24 | 0.5 | 575.57 | 0 | 0.00 | 575.00 | 0.5 | 23,006 | 0.00% |
|
2023/11/23 | 1 | 575.00 | 1 | 575.00 | 578.00 | 0 | 23,014 | 0.00% |
|
2023/11/22 | 4.5 | 575.99 | 4 | 575.00 | 577.00 | 0.5 | 22,923 | 0.00% |
|
2023/11/21 | 3 | 583.00 | 3.7 | 584.23 | 585.00 | -0.7 | 22,959 | 0.00% |
|
2023/11/20 | 2.4 | 576.10 | 4 | 576.00 | 577.00 | -1.7 | 22,748 | -0.01% |
|
2023/11/17 | 1 | 579.00 | 2.3 | 580.97 | 580.00 | -1.3 | 22,725 | -0.01% |
|
2023/11/16 | 0 | 580.00 | 5.4 | 580.51 | 583.00 | -5.4 | 22,602 | -0.02% |
|
2023/11/15 | 2.4 | 577.42 | 3.3 | 578.71 | 581.00 | -0.8 | 22,408 | 0.00% |
|
2023/11/14 | 1 | 572.85 | 9.9 | 574.58 | 572.00 | -8.9 | 21,864 | -0.04% |
|
2023/11/13 | 5.3 | 574.05 | 6.2 | 574.29 | 571.00 | -1 | 21,885 | 0.00% |
|
2023/11/10 | 1 | 555.00 | 0 | 555.00 | 557.00 | 1 | 21,625 | 0.00% |
|
2023/11/09 | 0 | 0.00 | 0 | 555.00 | 557.00 | 0 | 21,644 | 0.00% |
|
2023/11/08 | 0.1 | 552.12 | 3.1 | 555.32 | 556.00 | -3 | 21,773 | -0.01% |
|
2023/11/07 | 0 | 0.00 | 6 | 554.00 | 555.00 | -6 | 21,811 | -0.03% |
|
2023/11/06 | 0 | 551.00 | 15.8 | 555.51 | 550.00 | -15.8 | 21,863 | -0.07% |
|
2023/11/03 | 1 | 546.00 | 1.1 | 548.00 | 549.00 | -0.1 | 21,616 | 0.00% |
|
2023/11/02 | 1.6 | 539.12 | 18.5 | 542.51 | 547.00 | -16.9 | 21,676 | -0.08% |
|
2023/11/01 | 0 | 532.00 | 0.1 | 531.00 | 528.00 | 0 | 21,426 | 0.00% |
|
2023/10/31 | 3.2 | 528.48 | 1.2 | 534.85 | 529.00 | 2.1 | 21,637 | 0.01% |
|
2023/10/30 | 4.2 | 530.09 | 0 | 0.00 | 532.00 | 4.2 | 21,635 | 0.02% |
|
2023/10/27 | 2.1 | 534.47 | 1 | 533.00 | 533.00 | 1.1 | 21,549 | 0.01% |
|
2023/10/26 | 9.2 | 531.77 | 0.2 | 533.00 | 531.00 | 9 | 21,691 | 0.04% |
|
2023/10/25 | 1.1 | 550.84 | 3.1 | 549.93 | 544.00 | -2 | 21,530 | -0.01% |
|
2023/10/24 | 1 | 542.01 | 1 | 541.00 | 544.00 | 0 | 21,458 | 0.00% |
|
2023/10/23 | 12.6 | 544.15 | 2 | 543.50 | 544.00 | 10.6 | 21,430 | 0.05% |
|
2023/10/20 | 2.1 | 549.00 | 8.2 | 553.10 | 556.00 | -6.1 | 21,377 | -0.03% |
|
2023/10/19 | 0 | 0.00 | 4.1 | 543.54 | 546.00 | -4.1 | 21,032 | -0.02% |
|
2023/10/18 | 0 | 542.57 | 0.3 | 541.67 | 540.00 | -0.3 | 21,428 | 0.00% |
|
2023/10/17 | 0 | 0.00 | 4.2 | 550.21 | 551.00 | -4.2 | 21,240 | -0.02% |
|
2023/10/16 | 1.1 | 543.01 | 1.2 | 544.33 | 545.00 | -0.1 | 21,309 | 0.00% |
|
2023/10/13 | 1 | 552.00 | 1.7 | 551.64 | 553.00 | -0.7 | 21,326 | 0.00% |
|
2023/10/12 | 0 | 0.00 | 6.9 | 546.32 | 550.00 | -6.9 | 21,037 | -0.03% |
|
2023/10/11 | 0 | 0.00 | 10.7 | 542.37 | 544.00 | -10.7 | 20,854 | -0.05% |
|
2023/10/06 | 0 | 532.00 | 1.1 | 530.95 | 532.00 | -1.1 | 20,500 | -0.01% |
|
2023/10/05 | 0.4 | 524.00 | 2.4 | 527.08 | 528.00 | -2 | 20,505 | -0.01% |
|
2023/10/04 | 6.1 | 520.50 | 0.5 | 521.00 | 520.00 | 5.6 | 20,386 | 0.03% |
|
2023/10/03 | 1.1 | 528.14 | 1 | 529.00 | 529.00 | 0.1 | 20,221 | 0.00% |
|
2023/10/02 | 2.1 | 531.91 | 13.1 | 531.23 | 533.00 | -11 | 20,293 | -0.05% |
|
2023/09/28 | 2 | 523.50 | 0 | 522.00 | 523.00 | 2 | 20,345 | 0.01% |
|
2023/09/27 | 2.4 | 519.23 | 2.1 | 517.24 | 522.00 | 0.3 | 20,265 | 0.00% |
|
2023/09/26 | 18 | 520.59 | 5 | 521.00 | 519.00 | 13 | 20,271 | 0.06% |
|
2023/09/25 | 3.1 | 526.32 | 2.1 | 525.14 | 525.00 | 1 | 20,079 | 0.01% |
|
2023/09/22 | 16.1 | 522.68 | 0 | 0.00 | 522.00 | 16.1 | 20,171 | 0.08% |
|
2023/09/21 | 15.3 | 528.79 | 3 | 527.68 | 527.00 | 12.3 | 19,970 | 0.06% |
|
2023/09/20 | 7.5 | 536.43 | 0 | 0.00 | 535.00 | 7.5 | 19,742 | 0.04% |
|
2023/09/19 | 8.2 | 538.52 | 0.1 | 539.00 | 538.00 | 8.2 | 19,690 | 0.04% |
|
2023/09/18 | 17.7 | 544.86 | 1 | 545.00 | 540.00 | 16.7 | 19,827 | 0.08% |
|
2023/09/15 | 2 | 548.50 | 1.1 | 557.27 | 558.00 | 0.9 | 19,578 | 0.00% |
|
2023/09/14 | 1 | 546.00 | 6 | 547.99 | 550.00 | -5 | 19,139 | -0.03% |
|
2023/09/13 | 1.1 | 542.09 | 1 | 542.00 | 541.00 | 0.1 | 19,092 | 0.00% |
|
2023/09/12 | 3 | 540.62 | 11 | 542.09 | 544.00 | -8 | 19,458 | -0.04% |
|
2023/09/11 | 2.2 | 537.58 | 0 | 0.00 | 536.00 | 2.2 | 19,647 | 0.01% |
|
2023/09/08 | 11.7 | 538.35 | 1 | 539.00 | 539.00 | 10.7 | 19,796 | 0.05% |
|
2023/09/07 | 2.2 | 544.12 | 0 | 0.00 | 542.00 | 2.2 | 20,476 | 0.01% |
|
2023/09/05 | 12.1 | 550.34 | 0 | 0.00 | 552.00 | 12.1 | 20,653 | 0.06% |
|
2023/09/04 | 0 | 0.00 | 3 | 555.33 | 557.00 | -3 | 20,834 | -0.01% |
|
2023/09/01 | 0.1 | 551.00 | 2 | 548.50 | 548.00 | -1.9 | 21,135 | -0.01% |
|
2023/08/31 | 3.3 | 551.37 | 0 | 0.00 | 549.00 | 3.3 | 21,244 | 0.02% |
|
2023/08/30 | 2.2 | 556.50 | 2.2 | 557.49 | 555.00 | 0 | 20,850 | 0.00% |
|
2023/08/29 | 1.1 | 549.09 | 1 | 547.00 | 552.00 | 0.1 | 21,101 | 0.00% |
|
2023/08/28 | 1 | 551.00 | 1 | 553.00 | 549.00 | 0 | 21,334 | 0.00% |
|
2023/08/25 | 5.7 | 548.36 | 1 | 546.00 | 546.00 | 4.7 | 22,536 | 0.02% |
|
2023/08/24 | 2 | 561.00 | 9.3 | 561.67 | 564.00 | -7.3 | 22,803 | -0.03% |
|
2023/08/23 | 0 | 550.00 | 10 | 546.02 | 552.00 | -10 | 23,325 | -0.04% |
|
2023/08/22 | 1 | 541.00 | 10 | 543.00 | 541.00 | -9 | 24,576 | -0.04% |
|
2023/08/21 | 1.3 | 535.35 | 1.4 | 537.60 | 537.00 | -0.1 | 25,396 | 0.00% |
|
2023/08/18 | 22.3 | 539.66 | 2.1 | 540.54 | 539.00 | 20.2 | 25,437 | 0.08% |
|
2023/08/17 | 2 | 543.49 | 1.2 | 544.13 | 544.00 | 0.9 | 25,471 | 0.00% |
|
2023/08/16 | 5.5 | 537.77 | 0 | 539.03 | 542.00 | 5.5 | 25,376 | 0.02% |
|
2023/08/15 | 6.1 | 542.18 | 0 | 0.00 | 542.00 | 6.1 | 25,440 | 0.02% |
|
2023/08/14 | 21.3 | 538.65 | 0 | 541.00 | 541.00 | 21.3 | 25,923 | 0.08% |
|
2023/08/11 | 4.7 | 549.31 | 1 | 549.00 | 546.00 | 3.7 | 26,265 | 0.01% |
|
2023/08/10 | 0.6 | 552.05 | 0.2 | 552.77 | 551.00 | 0.4 | 26,324 | 0.00% |
|
2023/08/09 | 0.2 | 554.95 | 2 | 555.00 | 554.00 | -1.8 | 26,248 | -0.01% |
|
2023/08/08 | 5.6 | 553.05 | 0.2 | 553.50 | 552.00 | 5.4 | 26,315 | 0.02% |
|
2023/08/07 | 0.3 | 560.40 | 1.4 | 559.31 | 558.00 | -1.2 | 26,222 | 0.00% |
|
2023/08/04 | 4.8 | 554.04 | 0 | 0.00 | 554.00 | 4.8 | 26,296 | 0.02% |
|
2023/08/02 | 6.4 | 560.20 | 2 | 561.00 | 561.00 | 4.4 | 26,129 | 0.02% |
|
2023/08/01 | 0 | 565.00 | 1 | 566.00 | 567.00 | -1 | 25,890 | 0.00% |
|
2023/07/31 | 1.2 | 562.43 | 2.1 | 565.61 | 565.00 | -0.9 | 25,744 | 0.00% |
|
2023/07/28 | 1 | 566.05 | 1.1 | 570.09 | 567.00 | -0.1 | 25,560 | 0.00% |
|
2023/07/27 | 0 | 0.00 | 2.5 | 569.00 | 569.00 | -2.5 | 25,440 | -0.01% |
|
2023/07/26 | 1.1 | 567.68 | 0 | 0.00 | 566.00 | 1.1 | 25,492 | 0.00% |
|
2023/07/25 | 4 | 564.75 | 1.1 | 567.05 | 569.00 | 2.9 | 25,684 | 0.01% |
|
2023/07/24 | 1.4 | 559.99 | 1.1 | 558.18 | 558.00 | 0.3 | 25,850 | 0.00% |
|
2023/07/21 | 15.9 | 560.14 | 7.1 | 559.87 | 560.00 | 8.9 | 25,950 | 0.03% |
|
2023/07/20 | 2.1 | 580.57 | 0 | 0.00 | 579.00 | 2.1 | 25,786 | 0.01% |
|
2023/07/19 | 5.2 | 582.15 | 2.2 | 582.48 | 581.00 | 3 | 25,816 | 0.01% |
|
2023/07/18 | 8.2 | 584.03 | 2.9 | 585.29 | 581.00 | 5.4 | 25,858 | 0.02% |
|
2023/07/17 | 0.1 | 588.00 | 5 | 588.60 | 591.00 | -4.9 | 25,796 | -0.02% |
|
2023/07/14 | 3 | 588.33 | 14.6 | 590.10 | 591.00 | -11.6 | 25,918 | -0.04% |
|
2023/07/13 | 1 | 588.00 | 8.5 | 588.37 | 585.00 | -7.5 | 25,786 | -0.03% |
|
2023/07/12 | 1 | 574.00 | 2 | 578.00 | 578.00 | -1 | 25,606 | 0.00% |
|
2023/07/11 | 1 | 572.00 | 3.1 | 574.42 | 577.00 | -2.1 | 25,648 | -0.01% |
|
2023/07/10 | 0 | 565.00 | 2 | 568.96 | 565.00 | -2 | 25,775 | -0.01% |
|
2023/07/07 | 6.6 | 566.92 | 1 | 565.05 | 565.00 | 5.6 | 25,865 | 0.02% |
|
2023/07/06 | 21.6 | 568.87 | 3 | 569.67 | 565.00 | 18.6 | 25,930 | 0.07% |
|
2023/07/05 | 0.1 | 581.96 | 0 | 581.33 | 582.00 | 0.1 | 25,578 | 0.00% |
|
2023/07/04 | 0 | 0.00 | 1.3 | 582.40 | 585.00 | -1.3 | 25,472 | 0.00% |
|
2023/07/03 | 1 | 577.00 | 1.5 | 578.41 | 579.00 | -0.5 | 25,609 | 0.00% |
|
2023/06/30 | 3.3 | 570.00 | 0 | 0.00 | 576.00 | 3.3 | 25,755 | 0.01% |
|
2023/06/29 | 2.1 | 572.57 | 0.1 | 578.00 | 573.00 | 2 | 25,697 | 0.01% |
|
2023/06/28 | 0.2 | 574.00 | 1 | 574.00 | 574.00 | -0.8 | 25,703 | 0.00% |
|
2023/06/27 | 3.1 | 571.12 | 0.5 | 572.11 | 572.00 | 2.6 | 25,687 | 0.01% |
|
2023/06/26 | 1 | 575.02 | 0 | 0.00 | 574.00 | 1 | 25,597 | 0.00% |
|
2023/06/21 | 3.8 | 579.79 | 1 | 581.97 | 581.00 | 2.7 | 25,510 | 0.01% |
|
2023/06/20 | 0.1 | 582.35 | 1.2 | 582.14 | 583.00 | -1.1 | 25,594 | 0.00% |
|
2023/06/19 | 0 | 583.00 | 0 | 0.00 | 583.00 | 0 | 26,029 | 0.00% |
|
2023/06/16 | 11 | 584.18 | 2.4 | 584.67 | 589.00 | 8.6 | 26,095 | 0.03% |
|
2023/06/15 | 14 | 590.28 | 2.3 | 590.42 | 591.00 | 11.7 | 25,657 | 0.05% |
|
2023/06/14 | 7.2 | 589.28 | 10.1 | 589.50 | 590.00 | -2.9 | 25,753 | -0.01% |
|
2023/06/13 | 2 | 590.50 | 23.8 | 592.08 | 593.00 | -21.8 | 25,726 | -0.08% |
|
2023/06/12 | 0.1 | 572.00 | 4.2 | 573.43 | 574.00 | -4.1 | 25,178 | -0.02% |
|
2023/06/09 | 1 | 565.00 | 3.1 | 565.32 | 565.00 | -2.1 | 25,079 | -0.01% |
|
2023/06/08 | 5.2 | 558.82 | 3 | 559.34 | 559.00 | 2.2 | 25,120 | 0.01% |
|
2023/06/07 | 3 | 566.33 | 5.1 | 566.96 | 568.00 | -2.1 | 25,136 | -0.01% |
|
2023/06/06 | 0 | 560.00 | 2 | 558.50 | 560.00 | -2 | 25,036 | -0.01% |
|
2023/06/05 | 2 | 557.00 | 0 | 0.00 | 555.00 | 2 | 25,107 | 0.01% |
|
2023/06/02 | 2 | 563.00 | 5.1 | 561.38 | 562.00 | -3.1 | 25,241 | -0.01% |
|
2023/06/01 | 2 | 552.00 | 1 | 551.00 | 551.00 | 1 | 25,103 | 0.00% |
|
2023/05/31 | 6.4 | 555.23 | 5.2 | 556.27 | 558.00 | 1.3 | 25,083 | 0.01% |
|
2023/05/30 | 0 | 564.80 | 2.1 | 565.02 | 566.00 | -2 | 24,007 | -0.01% |
|
2023/05/29 | 4.2 | 567.45 | 10.4 | 569.82 | 568.00 | -6.2 | 23,997 | -0.03% |
|
2023/05/26 | 2.1 | 564.46 | 28.5 | 565.53 | 566.00 | -26.5 | 23,782 | -0.11% |
|
2023/05/25 | 7 | 542.28 | 37 | 541.98 | 543.00 | -29.9 | 22,609 | -0.13% |
|
2023/05/24 | 1 | 525.00 | 1.1 | 525.91 | 525.00 | -0.1 | 21,955 | 0.00% |
|
2023/05/23 | 0 | 0.00 | 0.2 | 527.70 | 530.00 | -0.2 | 21,862 | 0.00% |
|
2023/05/22 | 0 | 0.00 | 0.3 | 529.77 | 531.00 | -0.3 | 21,870 | 0.00% |
|
2023/05/19 | 1 | 533.00 | 9.6 | 530.88 | 532.00 | -8.6 | 22,050 | -0.04% |
|
2023/05/18 | 2 | 529.50 | 21.8 | 531.54 | 530.00 | -19.8 | 22,015 | -0.09% |
|
2023/05/17 | 0 | 0.00 | 19.1 | 514.98 | 519.00 | -19.1 | 22,326 | -0.09% |
|
2023/05/16 | 1 | 501.00 | 23.2 | 504.99 | 505.00 | -22.2 | 22,000 | -0.10% |
|
2023/05/15 | 0.1 | 496.58 | 0.1 | 497.31 | 495.50 | 0 | 22,027 | 0.00% |
|
2023/05/12 | 1 | 500.00 | 2 | 499.04 | 496.00 | -1 | 22,278 | 0.00% |
|
2023/05/11 | 1 | 500.00 | 2 | 499.04 | 499.00 | -1 | 22,285 | 0.00% |
|
2023/05/10 | 4.2 | 501.01 | 1 | 505.92 | 503.00 | 3.2 | 22,646 | 0.01% |
|
2023/05/09 | 1 | 506.00 | 4.1 | 508.93 | 510.00 | -3.1 | 22,723 | -0.01% |
|
2023/05/08 | 1.2 | 506.58 | 6 | 507.00 | 504.00 | -4.8 | 22,966 | -0.02% |
|
2023/05/05 | 0.1 | 500.45 | 1.1 | 500.00 | 500.00 | -1 | 23,305 | 0.00% |
|
2023/05/04 | 0.2 | 497.50 | 0 | 0.00 | 498.00 | 0.2 | 23,897 | 0.00% |
|
2023/05/03 | 4.3 | 496.65 | 1.1 | 497.55 | 496.00 | 3.2 | 24,239 | 0.01% |
|
2023/05/02 | 1.1 | 500.00 | 2.1 | 500.81 | 501.00 | -1 | 25,256 | 0.00% |
|
2023/04/28 | 7.3 | 498.69 | 6.2 | 499.51 | 502.00 | 1.1 | 27,073 | 0.00% |
|
2023/04/27 | 3.5 | 489.95 | 1.7 | 493.55 | 493.50 | 1.8 | 27,121 | 0.01% |
|
2023/04/26 | 5.4 | 493.85 | 8.2 | 492.20 | 491.50 | -2.8 | 27,201 | -0.01% |
|
2023/04/25 | 13.7 | 500.87 | 21.1 | 500.86 | 498.00 | -7.4 | 27,974 | -0.03% |
|
2023/04/24 | 5.3 | 505.56 | 0 | 0.00 | 507.00 | 5.3 | 27,708 | 0.02% |
|
2023/04/21 | 1.3 | 516.99 | 6.2 | 517.65 | 511.00 | -4.9 | 27,776 | -0.02% |
|
2023/04/20 | 8.2 | 512.56 | 3 | 513.67 | 513.00 | 5.2 | 27,903 | 0.02% |
|
2023/04/19 | 6.1 | 513.36 | 2 | 514.50 | 510.00 | 4.1 | 28,393 | 0.01% |
|
2023/04/18 | 2.1 | 515.08 | 1 | 519.00 | 515.00 | 1.1 | 28,390 | 0.00% |
|
2023/04/17 | 0 | 0.00 | 1 | 520.00 | 520.00 | -1 | 28,529 | 0.00% |
|
2023/04/14 | 1 | 514.05 | 3 | 516.00 | 516.00 | -2 | 28,605 | -0.01% |
|
2023/04/13 | 11.5 | 512.83 | 4.2 | 515.98 | 510.00 | 7.4 | 28,552 | 0.03% |
|
2023/04/12 | 13.4 | 519.46 | 4 | 519.25 | 520.00 | 9.4 | 28,488 | 0.03% |
|
2023/04/11 | 11.2 | 523.22 | 1 | 524.00 | 524.00 | 10.2 | 28,475 | 0.04% |
|
2023/04/10 | 1 | 532.00 | 0.2 | 531.32 | 529.00 | 0.8 | 28,640 | 0.00% |
|
2023/04/07 | 0 | 530.00 | 0.1 | 529.09 | 531.00 | 0 | 28,687 | 0.00% |
|
2023/04/06 | 2.4 | 528.05 | 0.2 | 527.98 | 530.00 | 2.2 | 28,691 | 0.01% |
|
2023/03/31 | 5 | 533.01 | 2.2 | 537.68 | 533.00 | 2.9 | 28,682 | 0.01% |
|
2023/03/30 | 1 | 532.00 | 4.6 | 535.10 | 535.00 | -3.6 | 28,524 | -0.01% |
|
2023/03/29 | 4 | 526.75 | 2.9 | 528.92 | 530.00 | 1.1 | 28,807 | 0.00% |
|
2023/03/28 | 5 | 525.41 | 2 | 529.00 | 525.00 | 3 | 29,037 | 0.01% |
|
2023/03/27 | 1 | 533.00 | 1 | 534.00 | 531.00 | 0 | 29,101 | 0.00% |
|
2023/03/24 | 0 | 0.00 | 9.8 | 537.37 | 539.00 | -9.8 | 29,626 | -0.03% |
|
2023/03/23 | 12 | 533.25 | 10.4 | 534.12 | 538.00 | 1.6 | 29,664 | 0.01% |
|
2023/03/22 | 9 | 526.67 | 25.8 | 529.44 | 533.00 | -16.8 | 29,729 | -0.06% |
|
2023/03/21 | 3 | 515.00 | 2.1 | 516.49 | 517.00 | 1 | 29,578 | 0.00% |
|
2023/03/20 | 1.2 | 511.38 | 0.2 | 513.00 | 512.00 | 1 | 29,623 | 0.00% |
|
2023/03/17 | 1 | 516.00 | 4.7 | 516.70 | 518.00 | -3.7 | 29,857 | -0.01% |
|
2023/03/16 | 6.7 | 505.98 | 0.9 | 509.00 | 505.00 | 5.8 | 29,759 | 0.02% |
|
2023/03/15 | 16 | 511.63 | 1 | 514.00 | 511.00 | 15 | 30,002 | 0.05% |
|
2023/03/14 | 2.4 | 511.54 | 3 | 511.00 | 510.00 | -0.6 | 30,291 | 0.00% |
|
2023/03/13 | 0 | 510.94 | 1.3 | 511.92 | 516.00 | -1.3 | 30,423 | 0.00% |
|
2023/03/10 | 4.8 | 513.87 | 3 | 512.01 | 513.00 | 1.8 | 30,537 | 0.01% |
|
2023/03/09 | 0 | 0.00 | 1.8 | 524.89 | 522.00 | -1.8 | 30,832 | -0.01% |
|
2023/03/08 | 3 | 519.34 | 0 | 0.00 | 521.00 | 3 | 31,424 | 0.01% |
|
2023/03/07 | 0 | 521.00 | 2 | 524.75 | 524.00 | -2 | 31,652 | -0.01% |
|
2023/03/06 | 0 | 0.00 | 7.5 | 521.13 | 521.00 | -7.5 | 31,886 | -0.02% |
|
2023/03/03 | 3.4 | 516.26 | 2 | 519.00 | 516.00 | 1.4 | 32,186 | 0.00% |
|
2023/03/02 | 2.1 | 518.00 | 1 | 520.00 | 519.00 | 1.1 | 32,254 | 0.00% |
|
2023/03/01 | 3 | 504.04 | 20.3 | 515.20 | 522.00 | -17.3 | 32,536 | -0.05% |
|
2023/02/24 | 3.8 | 520.27 | 2.1 | 522.86 | 511.00 | 1.7 | 32,498 | 0.01% |
|
2023/02/23 | 3.1 | 514.78 | 5.1 | 519.22 | 518.00 | -2 | 32,298 | -0.01% |
|
2023/02/22 | 15.3 | 506.99 | 0 | 508.00 | 507.00 | 15.2 | 32,473 | 0.05% |
|
2023/02/21 | 1.2 | 514.13 | 7 | 514.57 | 516.00 | -5.8 | 32,815 | -0.02% |
|
2023/02/20 | 1.3 | 515.85 | 2 | 512.00 | 517.00 | -0.7 | 34,018 | 0.00% |
|
2023/02/17 | 27.9 | 518.19 | 1 | 517.00 | 518.00 | 26.9 | 35,571 | 0.08% |
|
2023/02/16 | 2 | 527.98 | 5 | 528.60 | 528.00 | -3 | 36,136 | -0.01% |
|
2023/02/15 | 31.9 | 527.17 | 11.4 | 525.28 | 525.00 | 20.5 | 36,969 | 0.06% |
|
2023/02/14 | 1 | 543.94 | 5.3 | 544.79 | 545.00 | -4.3 | 36,474 | -0.01% |
|
2023/02/13 | 2.1 | 540.90 | 2 | 542.00 | 541.00 | 0.1 | 36,980 | 0.00% |
|
2023/02/10 | 2 | 543.00 | 14.6 | 544.10 | 545.00 | -12.5 | 37,131 | -0.03% |
|
2023/02/09 | 0.4 | 537.00 | 5.1 | 539.16 | 540.00 | -4.7 | 37,247 | -0.01% |
|
2023/02/08 | 2 | 540.00 | 24.9 | 537.60 | 540.00 | -22.9 | 37,407 | -0.06% |
|
2023/02/07 | 3.1 | 524.96 | 1.3 | 523.62 | 523.00 | 1.8 | 37,484 | 0.00% |
|
2023/02/06 | 16.6 | 529.17 | 1 | 529.00 | 526.00 | 15.6 | 37,468 | 0.04% |
|
2023/02/03 | 2.1 | 540.43 | 17.5 | 540.44 | 542.00 | -15.4 | 37,646 | -0.04% |
|
2023/02/02 | 1 | 539.00 | 51.2 | 539.65 | 540.00 | -50.2 | 37,759 | -0.13% |
|
2023/02/01 | 13.1 | 526.06 | 3.4 | 526.31 | 530.00 | 9.8 | 37,711 | 0.03% |
|
2023/01/31 | 43 | 530.63 | 2 | 533.48 | 522.00 | 41 | 37,910 | 0.11% |
|
2023/01/30 | 2 | 535.49 | 75.4 | 538.13 | 543.00 | -73.4 | 37,683 | -0.19% |
|
2023/01/17 | 1 | 502.99 | 4.4 | 501.92 | 503.00 | -3.4 | 36,883 | -0.01% |
|
2023/01/16 | 1.2 | 504.00 | 14.3 | 504.97 | 505.00 | -13.1 | 37,198 | -0.04% |
|
2023/01/13 | 1.4 | 505.21 | 50.8 | 502.62 | 500.00 | -49.4 | 37,224 | -0.13% |
|
2023/01/12 | 3.5 | 486.49 | 5.5 | 486.20 | 486.50 | -2 | 36,813 | -0.01% |
|
2023/01/11 | 2 | 485.48 | 1 | 485.00 | 484.50 | 1 | 37,236 | 0.00% |
|
2023/01/10 | 1 | 484.00 | 7.1 | 484.64 | 486.00 | -6.1 | 37,553 | -0.02% |
|
2023/01/09 | 3 | 474.00 | 30.6 | 474.52 | 481.00 | -27.6 | 37,698 | -0.07% |
|
2023/01/06 | 0 | 458.50 | 1.1 | 455.23 | 458.50 | -1.1 | 37,829 | 0.00% |
|
2023/01/05 | 1 | 456.00 | 8.2 | 457.92 | 458.50 | -7.2 | 38,114 | -0.02% |
|
2023/01/04 | 0.2 | 453.00 | 0 | 451.50 | 449.50 | 0.2 | 38,613 | 0.00% |
|
2023/01/03 | 1 | 443.63 | 2.1 | 449.98 | 453.00 | -1.1 | 39,888 | 0.00% |
|
2022/12/30 | 5 | 452.40 | 3.1 | 452.02 | 448.50 | 2 | 40,170 | 0.00% |
|
2022/12/29 | 6.6 | 446.06 | 4.1 | 444.02 | 446.00 | 2.6 | 40,314 | 0.01% |
|
2022/12/28 | 7.3 | 448.78 | 5 | 451.00 | 451.00 | 2.3 | 40,705 | 0.01% |
|
2022/12/27 | 0 | 458.00 | 0 | 0.00 | 457.00 | 0 | 40,835 | 0.00% |
|
2022/12/26 | 1.1 | 456.02 | 0 | 0.00 | 456.50 | 1.1 | 41,264 | 0.00% |
|
2022/12/23 | 11.9 | 455.73 | 0 | 0.00 | 455.00 | 11.9 | 41,920 | 0.03% |
|
2022/12/22 | 1.5 | 467.67 | 1 | 466.53 | 468.00 | 0.5 | 42,189 | 0.00% |
|
2022/12/21 | 6.2 | 459.28 | 0 | 0.00 | 459.00 | 6.2 | 42,527 | 0.01% |
|
2022/12/20 | 16.4 | 461.34 | 2 | 459.79 | 457.50 | 14.3 | 42,340 | 0.03% |
|
2022/12/19 | 4.1 | 466.90 | 1 | 467.00 | 466.50 | 3.1 | 42,359 | 0.01% |
|
2022/12/16 | 15.7 | 467.91 | 0 | 0.00 | 471.00 | 15.7 | 42,503 | 0.04% |
|
2022/12/15 | 0.1 | 479.50 | 2.1 | 480.01 | 480.50 | -2 | 42,205 | 0.00% |
|
2022/12/14 | 0.2 | 477.75 | 2 | 480.00 | 480.50 | -1.8 | 42,204 | 0.00% |
|
2022/12/13 | 4.2 | 472.88 | 0 | 0.00 | 471.50 | 4.2 | 42,024 | 0.01% |
|
2022/12/12 | 5.1 | 475.59 | 0 | 0.00 | 475.00 | 5.1 | 41,755 | 0.01% |
|
2022/12/09 | 1.1 | 481.50 | 5.2 | 482.55 | 481.50 | -4.1 | 42,057 | -0.01% |
|
2022/12/08 | 7.9 | 470.82 | 2.1 | 471.04 | 471.50 | 5.8 | 42,010 | 0.01% |
|
2022/12/07 | 13.7 | 478.21 | 5 | 480.20 | 475.00 | 8.7 | 41,933 | 0.02% |
|
2022/12/06 | 7.4 | 480.87 | 1.1 | 483.86 | 478.00 | 6.2 | 41,599 | 0.01% |
|
2022/12/05 | 0.3 | 495.87 | 2.8 | 492.68 | 489.00 | -2.5 | 41,283 | -0.01% |
|
2022/12/02 | 7 | 492.07 | 5.2 | 494.73 | 492.50 | 1.8 | 41,276 | 0.00% |
|
2022/12/01 | 4.2 | 501.97 | 11.3 | 505.68 | 498.50 | -7.1 | 41,382 | -0.02% |
|
2022/11/30 | 2.2 | 485.00 | 4.2 | 489.19 | 490.00 | -2 | 40,964 | 0.00% |
|
2022/11/29 | 8.2 | 476.15 | 3.2 | 478.50 | 487.00 | 5 | 40,277 | 0.01% |
|
2022/11/28 | 28.3 | 485.35 | 1.1 | 484.12 | 480.50 | 27.2 | 40,140 | 0.07% |
|
2022/11/25 | 0.2 | 495.19 | 4.1 | 496.49 | 498.00 | -3.9 | 40,144 | -0.01% |
|
2022/11/24 | 0 | 495.00 | 7.4 | 494.96 | 496.00 | -7.3 | 40,134 | -0.02% |
|
2022/11/23 | 4 | 492.87 | 5.4 | 493.08 | 492.00 | -1.4 | 40,081 | 0.00% |
|
2022/11/22 | 8.1 | 482.41 | 22.7 | 488.40 | 491.00 | -14.6 | 39,966 | -0.04% |
|
2022/11/21 | 8.1 | 487.22 | 1.5 | 482.67 | 482.00 | 6.6 | 39,560 | 0.02% |
|
2022/11/18 | 4.1 | 489.87 | 8.5 | 489.00 | 487.00 | -4.4 | 39,221 | -0.01% |
|
2022/11/17 | 4.4 | 479.12 | 4.8 | 481.90 | 485.00 | -0.5 | 38,864 | 0.00% |
|
2022/11/16 | 37.1 | 487.73 | 20.3 | 486.14 | 487.00 | 16.7 | 38,432 | 0.04% |
|
2022/11/15 | 9.8 | 476.10 | 34.4 | 474.23 | 480.00 | -24.6 | 37,352 | -0.07% |
|
2022/11/14 | 3.2 | 447.92 | 8 | 447.58 | 445.00 | -4.8 | 35,699 | -0.01% |
|
2022/11/11 | 8.1 | 439.05 | 24.6 | 440.11 | 441.50 | -16.5 | 34,964 | -0.05% |
|
2022/11/10 | 15.4 | 408.79 | 2 | 409.51 | 407.50 | 13.4 | 34,084 | 0.04% |
|
2022/11/09 | 4.3 | 407.77 | 12 | 409.71 | 417.00 | -7.7 | 33,896 | -0.02% |
|
2022/11/08 | 1 | 397.00 | 7.1 | 396.38 | 399.00 | -6.1 | 33,380 | -0.02% |
|
2022/11/07 | 0.8 | 391.75 | 2.3 | 391.20 | 390.00 | -1.5 | 33,175 | 0.00% |
|
2022/11/04 | 1.2 | 379.70 | 0 | 0.00 | 382.00 | 1.2 | 32,981 | 0.00% |
|
2022/11/03 | 5.8 | 384.92 | 0.1 | 386.08 | 384.00 | 5.6 | 32,855 | 0.02% |
|
2022/11/02 | 0 | 391.50 | 3.3 | 392.46 | 395.00 | -3.3 | 32,546 | -0.01% |
|
2022/11/01 | 0.1 | 390.03 | 4.2 | 390.40 | 391.50 | -4.1 | 32,493 | -0.01% |
|
2022/10/31 | 0.3 | 388.78 | 4.8 | 388.53 | 390.00 | -4.4 | 32,349 | -0.01% |
|
2022/10/28 | 4.6 | 378.77 | 0.1 | 380.00 | 379.50 | 4.5 | 32,143 | 0.01% |
|
2022/10/27 | 4.1 | 385.99 | 6.6 | 387.40 | 385.50 | -2.5 | 31,934 | -0.01% |
|
2022/10/26 | 4.2 | 374.98 | 18.1 | 374.03 | 376.00 | -14 | 31,837 | -0.04% |
|
2022/10/25 | 15.8 | 375.69 | 1 | 371.50 | 371.00 | 14.8 | 31,259 | 0.05% |
|
2022/10/24 | 6.5 | 389.32 | 1.1 | 387.38 | 387.00 | 5.4 | 30,471 | 0.02% |
|
2022/10/21 | 4.7 | 391.32 | 3 | 389.83 | 389.50 | 1.7 | 30,258 | 0.01% |
|
2022/10/20 | 8.2 | 389.96 | 3.1 | 390.87 | 397.50 | 5.1 | 29,946 | 0.02% |
|
2022/10/19 | 17.8 | 398.38 | 3.3 | 395.98 | 395.50 | 14.5 | 29,365 | 0.05% |
|
2022/10/18 | 3 | 400.83 | 2.1 | 405.54 | 407.00 | 0.9 | 28,847 | 0.00% |
|
2022/10/17 | 11 | 398.74 | 0 | 0.00 | 397.00 | 11 | 28,600 | 0.04% |
|
2022/10/14 | 9.6 | 412.75 | 12.3 | 413.35 | 412.00 | -2.7 | 28,282 | -0.01% |
|
2022/10/13 | 7.4 | 398.36 | 7.1 | 397.82 | 395.00 | 0.3 | 27,964 | 0.00% |
|
2022/10/12 | 14.3 | 398.96 | 4 | 398.38 | 397.50 | 10.2 | 27,663 | 0.04% |
|
2022/10/11 | 35.3 | 406.02 | 4 | 403.00 | 401.50 | 31.3 | 27,423 | 0.11% |
|
2022/10/07 | 4.3 | 440.45 | 2 | 441.01 | 438.00 | 2.2 | 26,691 | 0.01% |
|
2022/10/06 | 0.1 | 448.94 | 5.1 | 450.09 | 451.00 | -5 | 26,693 | -0.02% |
|
2022/10/05 | 3.3 | 444.47 | 9.9 | 447.35 | 445.00 | -6.6 | 26,921 | -0.02% |
|
2022/10/04 | 3.1 | 429.65 | 1.3 | 428.81 | 429.00 | 1.8 | 26,530 | 0.01% |
|
2022/10/03 | 2.6 | 418.59 | 1.3 | 418.60 | 417.00 | 1.3 | 26,223 | 0.01% |
|
2022/09/30 | 7.3 | 424.10 | 3.9 | 424.44 | 422.00 | 3.4 | 26,254 | 0.01% |
|
2022/09/29 | 7.2 | 438.30 | 5 | 439.80 | 435.00 | 2.2 | 26,253 | 0.01% |
|
2022/09/28 | 7 | 440.79 | 3 | 438.00 | 438.00 | 4 | 26,244 | 0.02% |
|
2022/09/27 | 2.1 | 449.62 | 3.2 | 448.91 | 448.00 | -1.1 | 26,506 | 0.00% |
|
2022/09/26 | 3 | 444.47 | 5.2 | 446.95 | 446.50 | -2.3 | 26,962 | -0.01% |
|
2022/09/23 | 10.5 | 458.12 | 6 | 456.92 | 455.00 | 4.5 | 27,451 | 0.02% |
|
2022/09/22 | 6.4 | 461.54 | 2 | 463.25 | 464.50 | 4.4 | 27,727 | 0.02% |
|
2022/09/21 | 2.2 | 472.35 | 0 | 473.50 | 471.00 | 2.2 | 27,741 | 0.01% |
|
2022/09/20 | 0.3 | 476.99 | 1.1 | 474.86 | 476.50 | -0.7 | 27,593 | 0.00% |
|
2022/09/19 | 2.5 | 469.85 | 1 | 467.50 | 467.00 | 1.5 | 27,894 | 0.01% |
|
2022/09/16 | 17.9 | 470.14 | 1.1 | 470.51 | 472.00 | 16.8 | 28,073 | 0.06% |
|
2022/09/15 | 6.4 | 477.02 | 1 | 478.00 | 476.50 | 5.4 | 28,147 | 0.02% |
|
2022/09/14 | 6.1 | 480.06 | 2.1 | 479.52 | 480.00 | 4 | 28,278 | 0.01% |
|
2022/09/13 | 2.2 | 493.42 | 5.7 | 493.11 | 493.00 | -3.5 | 28,455 | -0.01% |
|
2022/09/12 | 1.2 | 488.17 | 5.2 | 489.28 | 486.50 | -4.1 | 28,749 | -0.01% |
|
2022/09/08 | 2.2 | 473.34 | 0.1 | 475.57 | 475.00 | 2.1 | 29,113 | 0.01% |
|
2022/09/07 | 14 | 475.48 | 2 | 476.25 | 472.50 | 12 | 29,096 | 0.04% |
|
2022/09/06 | 0.3 | 489.17 | 1 | 489.50 | 489.00 | -0.7 | 29,112 | 0.00% |
|
2022/09/05 | 1.1 | 486.39 | 1.4 | 486.21 | 486.00 | -0.3 | 29,439 | 0.00% |
|
2022/09/02 | 5.8 | 487.71 | 2 | 486.76 | 485.00 | 3.8 | 29,720 | 0.01% |
|
2022/09/01 | 18.4 | 493.17 | 5 | 492.30 | 490.50 | 13.4 | 29,578 | 0.05% |
|
2022/08/31 | 3.1 | 497.53 | 7.2 | 500.67 | 505.00 | -4 | 29,198 | -0.01% |
|
2022/08/30 | 18.1 | 497.65 | 2.2 | 499.50 | 496.00 | 15.9 | 28,856 | 0.06% |
|
2022/08/29 | 13 | 497.63 | 2.6 | 499.53 | 498.50 | 10.4 | 28,778 | 0.04% |
|
2022/08/26 | 0 | 514.00 | 1.1 | 513.97 | 512.00 | -1.1 | 28,629 | 0.00% |
|
2022/08/25 | 0 | 509.00 | 0.1 | 508.82 | 508.00 | -0.1 | 28,769 | 0.00% |
|
2022/08/24 | 3.5 | 504.32 | 0.2 | 504.00 | 503.00 | 3.3 | 29,098 | 0.01% |
|
2022/08/23 | 3.4 | 504.35 | 1.9 | 503.80 | 504.00 | 1.4 | 30,061 | 0.00% |
|
2022/08/22 | 3.5 | 511.40 | 0 | 0.00 | 510.00 | 3.5 | 30,315 | 0.01% |
|
2022/08/19 | 2.1 | 519.52 | 1 | 521.93 | 519.00 | 1.1 | 30,432 | 0.00% |
|
2022/08/18 | 3.8 | 519.53 | 0 | 0.00 | 520.00 | 3.8 | 30,670 | 0.01% |
|
2022/08/17 | 0 | 525.42 | 2.1 | 523.52 | 527.00 | -2.1 | 30,742 | -0.01% |
|
2022/08/16 | 2 | 524.99 | 9.3 | 524.54 | 525.00 | -7.2 | 30,586 | -0.02% |
|
2022/08/15 | 0 | 521.00 | 2.9 | 521.62 | 523.00 | -2.8 | 30,524 | -0.01% |
|
2022/08/12 | 1 | 514.00 | 3.5 | 515.10 | 517.00 | -2.5 | 30,547 | -0.01% |
|
2022/08/11 | 2.1 | 511.95 | 8.4 | 512.60 | 514.00 | -6.3 | 30,704 | -0.02% |
|
2022/08/10 | 10.2 | 500.38 | 1 | 502.00 | 500.00 | 9.2 | 30,818 | 0.03% |
|
2022/08/09 | 2.6 | 506.92 | 0 | 508.00 | 510.00 | 2.6 | 30,879 | 0.01% |
|
2022/08/08 | 1.1 | 512.00 | 1 | 513.00 | 512.00 | 0.1 | 30,879 | 0.00% |
|
2022/08/05 | 2 | 514.50 | 14.4 | 511.96 | 516.00 | -12.4 | 31,041 | -0.04% |
|
2022/08/04 | 1 | 499.50 | 4.4 | 499.74 | 500.00 | -3.4 | 31,033 | -0.01% |
|
2022/08/03 | 0.3 | 495.39 | 8.6 | 496.52 | 501.00 | -8.3 | 31,051 | -0.03% |
|
2022/08/02 | 8.6 | 490.68 | 1 | 492.00 | 492.00 | 7.6 | 31,285 | 0.02% |
|
2022/08/01 | 4.4 | 502.34 | 0 | 0.00 | 504.00 | 4.4 | 31,013 | 0.01% |
|
2022/07/29 | 0 | 0.00 | 4.2 | 508.43 | 509.00 | -4.2 | 31,151 | -0.01% |
|
2022/07/28 | 2 | 503.01 | 5.1 | 505.98 | 501.00 | -3.1 | 31,006 | -0.01% |
|
2022/07/27 | 1 | 492.02 | 2 | 496.29 | 502.00 | -1 | 30,718 | 0.00% |
|
2022/07/26 | 1 | 493.47 | 1 | 497.00 | 495.00 | 0 | 30,869 | 0.00% |
|
2022/07/25 | 1.2 | 500.17 | 2.3 | 499.79 | 499.50 | -1.1 | 31,179 | 0.00% |
|
2022/07/22 | 0.1 | 502.00 | 2 | 501.00 | 503.00 | -2 | 31,681 | -0.01% |
|
2022/07/21 | 1.2 | 495.50 | 2.2 | 496.40 | 501.00 | -1.1 | 32,190 | 0.00% |
|
2022/07/20 | 1.8 | 497.54 | 3.6 | 501.17 | 495.00 | -1.7 | 32,415 | -0.01% |
|
2022/07/19 | 5.3 | 489.07 | 2.1 | 489.57 | 491.00 | 3.2 | 32,545 | 0.01% |
|
2022/07/18 | 5.1 | 494.76 | 4.3 | 493.23 | 495.50 | 0.9 | 32,701 | 0.00% |
|
2022/07/15 | 7.2 | 484.71 | 26.2 | 488.48 | 492.50 | -19.1 | 32,356 | -0.06% |
|
2022/07/14 | 8 | 470.39 | 5.3 | 473.80 | 475.00 | 2.7 | 31,952 | 0.01% |
|
2022/07/13 | 3.2 | 470.36 | 15.1 | 471.32 | 470.50 | -12 | 31,697 | -0.04% |
|
2022/07/12 | 3.2 | 453.12 | 1 | 453.50 | 449.50 | 2.2 | 31,226 | 0.01% |
|
2022/07/11 | 7.2 | 465.12 | 4.2 | 464.43 | 462.00 | 3 | 31,311 | 0.01% |
|
2022/07/08 | 5.4 | 465.24 | 302.2 | 464.60 | 467.00 | -296.8 | 31,263 | -0.95% |
大賣/鉅額交易
|
2022/07/07 | 302.3 | 442.89 | 9.5 | 453.97 | 457.50 | 292.8 | 31,229 | 0.94% |
大買/鉅額交易
|
2022/07/06 | 1.4 | 440.98 | 0.1 | 442.36 | 435.50 | 1.3 | 30,937 | 0.00% |
|
2022/07/05 | 6.5 | 438.73 | 10.2 | 439.29 | 446.00 | -3.7 | 30,873 | -0.01% |
|
2022/07/04 | 6.8 | 446.12 | 306.3 | 449.29 | 440.00 | -299.5 | 30,506 | -0.98% |
大賣/鉅額交易
|
2022/07/01 | 17 | 461.26 | 7.2 | 462.03 | 453.50 | 9.8 | 30,347 | 0.03% |
|
2022/06/30 | 10.6 | 480.10 | 0.4 | 481.84 | 476.00 | 10.1 | 29,946 | 0.03% |
|
2022/06/29 | 3.4 | 493.00 | 3 | 492.00 | 491.00 | 0.4 | 29,671 | 0.00% |
|
2022/06/28 | 1.2 | 497.53 | 3 | 497.67 | 497.50 | -1.8 | 29,540 | -0.01% |
|
2022/06/27 | 0.2 | 500.38 | 7.8 | 502.99 | 498.50 | -7.6 | 29,972 | -0.03% |
|
2022/06/24 | 3.8 | 488.09 | 4 | 488.25 | 486.50 | -0.2 | 29,589 | 0.00% |
|
2022/06/23 | 11.9 | 487.92 | 6.6 | 487.45 | 485.50 | 5.3 | 29,563 | 0.02% |
|
2022/06/22 | 5.7 | 497.16 | 1.3 | 494.97 | 494.50 | 4.4 | 29,273 | 0.01% |
|
2022/06/21 | 0.6 | 502.03 | 2.5 | 501.84 | 505.00 | -1.9 | 29,091 | -0.01% |
|
2022/06/20 | 4.6 | 498.79 | 4.2 | 497.43 | 498.00 | 0.4 | 28,969 | 0.00% |
|
2022/06/17 | 14.8 | 501.02 | 4.1 | 501.55 | 501.00 | 10.7 | 28,737 | 0.04% |
|
2022/06/16 | 9.3 | 512.57 | 15.2 | 514.01 | 508.00 | -5.9 | 28,369 | -0.02% |
|
2022/06/15 | 4.6 | 510.07 | 0 | 510.00 | 509.00 | 4.6 | 28,692 | 0.02% |
|
2022/06/14 | 11 | 509.25 | 1 | 513.00 | 513.00 | 10 | 29,113 | 0.03% |
|
2022/06/13 | 27.3 | 516.87 | 2.2 | 515.14 | 516.00 | 25.1 | 29,231 | 0.09% |
|
2022/06/10 | 14.6 | 531.28 | 1.1 | 530.28 | 530.00 | 13.5 | 29,915 | 0.05% |
|
2022/06/09 | 3.1 | 538.06 | 3 | 540.67 | 541.00 | 0.1 | 30,121 | 0.00% |
|
2022/06/08 | 1 | 542.00 | 3.4 | 543.08 | 544.00 | -2.4 | 30,495 | -0.01% |
|
2022/06/07 | 6.3 | 534.80 | 1.1 | 536.73 | 535.00 | 5.2 | 30,939 | 0.02% |
|
2022/06/06 | 1 | 540.03 | 3 | 542.33 | 540.00 | -2 | 31,482 | -0.01% |
|
2022/06/02 | 5.6 | 541.18 | 0 | 544.98 | 540.00 | 5.5 | 32,503 | 0.02% |
|
2022/06/01 | 6.3 | 550.52 | 2.5 | 552.80 | 549.00 | 3.9 | 33,586 | 0.01% |
|
2022/05/31 | 0 | 541.00 | 2.8 | 552.62 | 560.00 | -2.8 | 34,031 | -0.01% |
|
2022/05/30 | 0 | 543.50 | 12.5 | 541.58 | 547.00 | -12.4 | 33,392 | -0.04% |
|
2022/05/27 | 302 | 527.01 | 8.3 | 528.13 | 530.00 | 293.7 | 33,493 | 0.88% |
大買/鉅額交易
|
2022/05/26 | 7.4 | 517.53 | 2 | 516.00 | 514.00 | 5.4 | 34,140 | 0.02% |
|
2022/05/25 | 1.1 | 520.45 | 3 | 522.33 | 524.00 | -1.9 | 35,151 | -0.01% |
|
2022/05/24 | 5.6 | 524.78 | 5 | 524.80 | 520.00 | 0.6 | 36,006 | 0.00% |
|
2022/05/23 | 2 | 532.92 | 0 | 532.00 | 528.00 | 2 | 36,242 | 0.01% |
|
2022/05/20 | 1.2 | 527.33 | 7.4 | 527.82 | 530.00 | -6.2 | 36,525 | -0.02% |
|
2022/05/19 | 10.7 | 522.85 | 2 | 523.50 | 522.00 | 8.7 | 36,544 | 0.02% |
|
2022/05/18 | 4.4 | 536.59 | 11.4 | 538.70 | 538.00 | -7 | 36,409 | -0.02% |
|
2022/05/17 | 7 | 531.29 | 3.3 | 531.56 | 530.00 | 3.7 | 36,201 | 0.01% |
|
2022/05/16 | 0.1 | 520.64 | 4.2 | 520.83 | 520.00 | -4.1 | 36,213 | -0.01% |
|
2022/05/13 | 10.3 | 510.79 | 5.2 | 510.68 | 511.00 | 5.2 | 36,226 | 0.01% |
|
2022/05/12 | 16.7 | 511.03 | 17 | 512.47 | 505.00 | -0.3 | 36,205 | 0.00% |
|
2022/05/11 | 3.2 | 521.03 | 4.1 | 522.78 | 521.00 | -0.9 | 36,111 | 0.00% |
|
2022/05/10 | 9.4 | 511.87 | 2 | 512.02 | 518.00 | 7.4 | 36,236 | 0.02% |
|
2022/05/09 | 9.8 | 521.86 | 306 | 522.64 | 520.00 | -296.2 | 36,043 | -0.82% |
大賣/鉅額交易
|
2022/05/06 | 13.5 | 528.72 | 1 | 529.00 | 528.00 | 12.5 | 36,311 | 0.03% |
|
2022/05/05 | 2.1 | 541.03 | 10.1 | 542.40 | 542.00 | -8 | 36,719 | -0.02% |
|
2022/05/04 | 2.6 | 532.42 | 2 | 535.00 | 534.00 | 0.6 | 36,878 | 0.00% |
|
2022/05/03 | 6.3 | 532.75 | 4.1 | 538.35 | 531.00 | 2.2 | 37,474 | 0.01% |
|
2022/04/29 | 2.6 | 540.70 | 7.2 | 540.86 | 538.00 | -4.6 | 37,822 | -0.01% |
|
2022/04/28 | 8.2 | 527.65 | 3 | 527.33 | 531.00 | 5.2 | 38,037 | 0.01% |
|
2022/04/27 | 224.5 | 530.79 | 13 | 527.08 | 526.00 | 211.4 | 38,056 | 0.56% |
大買/鉅額交易
|
2022/04/26 | 109.1 | 547.93 | 4.1 | 546.02 | 546.00 | 105 | 37,799 | 0.28% |
大買/鉅額交易
|
2022/04/25 | 19.9 | 548.42 | 21 | 547.62 | 547.00 | -1.2 | 37,929 | 0.00% |
|
2022/04/22 | 13.9 | 558.00 | 1.2 | 559.15 | 558.00 | 12.7 | 38,201 | 0.03% |
|
2022/04/21 | 0.7 | 567.09 | 1 | 570.99 | 565.00 | -0.3 | 39,298 | 0.00% |
|
2022/04/20 | 4.5 | 566.36 | 4.1 | 566.23 | 570.00 | 0.5 | 39,626 | 0.00% |
|
2022/04/19 | 0.4 | 565.08 | 9.3 | 564.06 | 565.00 | -8.9 | 39,813 | -0.02% |
|
2022/04/18 | 0.6 | 563.03 | 2 | 561.00 | 561.00 | -1.4 | 40,089 | 0.00% |
|
2022/04/15 | 14.2 | 562.92 | 5.4 | 562.89 | 562.00 | 8.8 | 40,464 | 0.02% |
|
2022/04/14 | 5 | 575.21 | 2.1 | 576.00 | 573.00 | 2.9 | 40,632 | 0.01% |
|
2022/04/13 | 3.6 | 573.39 | 20.3 | 573.80 | 573.00 | -16.7 | 41,201 | -0.04% |
|
2022/04/12 | 9.2 | 558.64 | 5 | 554.80 | 557.00 | 4.2 | 41,763 | 0.01% |
|
2022/04/11 | 14.2 | 561.18 | 7.3 | 560.72 | 558.00 | 7 | 42,575 | 0.02% |
|
2022/04/08 | 14.6 | 566.91 | 4 | 568.25 | 567.00 | 10.6 | 43,114 | 0.02% |
|
2022/04/07 | 28.7 | 569.44 | 10 | 568.90 | 566.00 | 18.7 | 42,975 | 0.04% |
|
2022/04/06 | 17.2 | 578.63 | 3 | 578.67 | 578.00 | 14.2 | 42,670 | 0.03% |
|
2022/04/01 | 12 | 585.62 | 2 | 586.50 | 589.00 | 10 | 42,608 | 0.02% |
|
2022/03/31 | 1.1 | 595.13 | 2 | 598.49 | 597.00 | -0.9 | 42,383 | 0.00% |
|
2022/03/30 | 1 | 600.00 | 14.9 | 598.47 | 600.00 | -13.9 | 42,190 | -0.03% |
|
2022/03/29 | 2.4 | 585.96 | 5 | 587.20 | 589.00 | -2.6 | 41,780 | -0.01% |
|
2022/03/28 | 10.1 | 582.47 | 2.3 | 585.00 | 584.00 | 7.8 | 41,696 | 0.02% |
|
2022/03/25 | 2.1 | 595.50 | 9.8 | 596.42 | 598.00 | -7.8 | 41,541 | -0.02% |
|
2022/03/24 | 2.1 | 586.60 | 1.2 | 588.67 | 591.00 | 0.9 | 41,462 | 0.00% |
|
2022/03/23 | 3 | 588.00 | 11.2 | 589.16 | 590.00 | -8.2 | 41,530 | -0.02% |
|
2022/03/22 | 5.5 | 580.80 | 1.1 | 581.18 | 583.00 | 4.4 | 41,462 | 0.01% |
|
2022/03/21 | 1.3 | 583.67 | 12.1 | 585.85 | 586.00 | -10.8 | 41,489 | -0.03% |
|
2022/03/18 | 7.9 | 579.45 | 5 | 580.20 | 581.00 | 2.9 | 41,509 | 0.01% |
|
2022/03/17 | 13.1 | 579.31 | 17.9 | 578.75 | 582.00 | -4.8 | 41,034 | -0.01% |
|
2022/03/16 | 20.7 | 558.27 | 6.3 | 559.16 | 558.00 | 14.4 | 40,193 | 0.04% |
|
2022/03/15 | 64.6 | 559.12 | 5 | 558.80 | 558.00 | 59.6 | 39,654 | 0.15% |
|
2022/03/14 | 11.1 | 573.89 | 11.5 | 573.35 | 572.00 | -0.4 | 38,771 | 0.00% |
|
2022/03/11 | 16.1 | 577.64 | 1.1 | 579.00 | 575.00 | 15 | 38,519 | 0.04% |
|
2022/03/10 | 8.9 | 586.39 | 16.5 | 586.18 | 587.00 | -7.6 | 38,267 | -0.02% |
|
2022/03/09 | 20.4 | 569.13 | 3.1 | 569.35 | 568.00 | 17.3 | 37,892 | 0.05% |
|
2022/03/08 | 29.7 | 564.84 | 35.1 | 564.89 | 563.00 | -5.4 | 37,776 | -0.01% |
|
2022/03/07 | 49.7 | 577.77 | 3 | 577.00 | 576.00 | 46.7 | 36,818 | 0.13% |
|
2022/03/04 | 67.4 | 594.26 | 1 | 597.00 | 595.00 | 66.4 | 36,413 | 0.18% |
|
2022/03/03 | 9.6 | 602.79 | 2 | 604.00 | 602.00 | 7.6 | 35,872 | 0.02% |
|
2022/03/02 | 14.9 | 601.73 | 1 | 603.00 | 601.00 | 13.9 | 35,752 | 0.04% |
|
2022/03/01 | 24.2 | 603.09 | 5.1 | 605.43 | 604.00 | 19.2 | 35,275 | 0.05% |
|
2022/02/25 | 60.3 | 603.79 | 19 | 604.21 | 604.00 | 41.3 | 34,503 | 0.12% |
|
2022/02/24 | 45.9 | 611.94 | 7.4 | 609.05 | 604.00 | 38.4 | 33,345 | 0.12% |
|
2022/02/23 | 12.5 | 624.88 | 1 | 625.00 | 625.00 | 11.5 | 32,459 | 0.04% |
|
2022/02/22 | 13.2 | 627.01 | 48 | 626.52 | 627.00 | -34.8 | 32,519 | -0.11% |
|
2022/02/21 | 12.2 | 632.93 | 1 | 636.00 | 632.00 | 11.2 | 32,286 | 0.03% |
|
2022/02/18 | 23.1 | 637.83 | 1 | 638.06 | 637.00 | 22.1 | 32,218 | 0.07% |
|
2022/02/17 | 1.2 | 643.00 | 3 | 642.69 | 645.00 | -1.8 | 32,220 | -0.01% |
|
2022/02/16 | 10.2 | 643.72 | 19.1 | 644.84 | 646.00 | -8.9 | 32,177 | -0.03% |
|
2022/02/15 | 13.4 | 634.11 | 9 | 634.44 | 633.00 | 4.4 | 32,021 | 0.01% |
|
2022/02/14 | 14.8 | 637.75 | 2 | 638.50 | 637.00 | 12.8 | 31,963 | 0.04% |
|
2022/02/11 | 3.1 | 645.04 | 8.1 | 646.88 | 650.00 | -5 | 31,766 | -0.02% |
|
2022/02/10 | 33 | 638.55 | 14.7 | 643.60 | 649.00 | 18.3 | 31,980 | 0.06% |
|
2022/02/09 | 7.2 | 632.97 | 4.5 | 632.94 | 633.00 | 2.8 | 31,733 | 0.01% |
|
2022/02/08 | 12.9 | 633.46 | 0 | 0.00 | 628.00 | 12.9 | 31,787 | 0.04% |
|
2022/02/07 | 6.8 | 635.70 | 2.1 | 633.59 | 635.00 | 4.8 | 31,425 | 0.02% |
|
2022/01/26 | 15.5 | 637.67 | 6.6 | 638.94 | 636.00 | 8.9 | 30,649 | 0.03% |
|
2022/01/25 | 110.7 | 643.71 | 105.5 | 639.15 | 641.00 | 5.2 | 30,403 | 0.02% |
大買/大賣/
|
2022/01/24 | 8.1 | 640.65 | 20.5 | 648.28 | 653.00 | -12.3 | 29,800 | -0.04% |
|
2022/01/21 | 26 | 641.17 | 15 | 641.60 | 641.00 | 11 | 29,444 | 0.04% |
|
2022/01/20 | 8 | 651.34 | 3.8 | 651.21 | 651.00 | 4.2 | 28,894 | 0.01% |
|
2022/01/19 | 11 | 654.90 | 35 | 653.26 | 654.00 | -24 | 28,369 | -0.08% |
|
2022/01/18 | 32 | 671.58 | 6.2 | 667.53 | 662.00 | 25.8 | 28,030 | 0.09% |
|
2022/01/17 | 6 | 682.83 | 28.6 | 683.47 | 683.00 | -22.6 | 27,585 | -0.08% |
|
2022/01/14 | 23.3 | 667.27 | 38.6 | 670.56 | 672.00 | -15.4 | 26,825 | -0.06% |
|
2022/01/13 | 3.3 | 658.27 | 5.7 | 658.37 | 661.00 | -2.4 | 25,511 | -0.01% |
|
2022/01/12 | 1 | 654.04 | 22 | 655.84 | 660.00 | -20.9 | 25,150 | -0.08% |
|
2022/01/11 | 1 | 644.00 | 9.2 | 647.81 | 651.00 | -8.2 | 24,793 | -0.03% |
|
2022/01/10 | 5.1 | 636.35 | 9.8 | 640.34 | 643.00 | -4.7 | 24,559 | -0.02% |
|
2022/01/07 | 24.7 | 635.24 | 8.4 | 637.52 | 634.00 | 16.4 | 24,807 | 0.07% |
|
2022/01/06 | 22.9 | 639.59 | 9 | 642.11 | 644.00 | 13.9 | 24,402 | 0.06% |
|
2022/01/05 | 31.6 | 655.56 | 26.5 | 660.43 | 650.00 | 5.1 | 23,830 | 0.02% |
|
2022/01/04 | 30.2 | 651.47 | 58.4 | 650.50 | 656.00 | -28.2 | 23,113 | -0.12% |
|
2022/01/03 | 13.1 | 627.10 | 68.2 | 629.35 | 631.00 | -55 | 22,096 | -0.25% |
|
2021/12/30 | 6 | 617.67 | 0.2 | 617.25 | 615.00 | 5.8 | 21,411 | 0.03% |
|
2021/12/29 | 4.1 | 616.73 | 4.3 | 617.63 | 616.00 | -0.3 | 21,625 | 0.00% |
|
2021/12/28 | 3.2 | 613.65 | 10.7 | 613.93 | 615.00 | -7.5 | 21,780 | -0.03% |
|
2021/12/27 | 0 | 0.00 | 5.6 | 608.64 | 606.00 | -5.6 | 21,565 | -0.03% |
|
2021/12/24 | 1 | 605.00 | 6.3 | 606.59 | 604.00 | -5.3 | 21,905 | -0.02% |
|
2021/12/23 | 0 | 0.00 | 11.2 | 605.34 | 606.00 | -11.2 | 22,229 | -0.05% |
|
2021/12/22 | 0 | 600.00 | 1 | 600.00 | 600.00 | -1 | 22,772 | 0.00% |
|
2021/12/21 | 10.1 | 596.61 | 5 | 597.80 | 597.00 | 5.1 | 22,887 | 0.02% |
|
2021/12/20 | 28.1 | 598.40 | 2 | 600.50 | 598.00 | 26.1 | 22,928 | 0.11% |
|
2021/12/17 | 1 | 602.00 | 4 | 603.25 | 607.00 | -3 | 22,850 | -0.01% |
|
2021/12/16 | 0 | 602.00 | 9 | 604.22 | 605.00 | -9 | 22,810 | -0.04% |
|
2021/12/15 | 2 | 597.53 | 16 | 599.13 | 600.00 | -14 | 23,123 | -0.06% |
|
2021/12/14 | 6.1 | 597.69 | 11.1 | 598.46 | 599.00 | -5 | 23,438 | -0.02% |
|
2021/12/13 | 1 | 601.00 | 0 | 0.00 | 601.00 | 1 | 23,437 | 0.00% |
|
2021/12/10 | 1 | 603.00 | 0 | 0.00 | 605.00 | 1 | 23,532 | 0.00% |
|
2021/12/09 | 2 | 604.98 | 1.1 | 603.95 | 608.00 | 1 | 23,598 | 0.00% |
|
2021/12/08 | 2 | 607.00 | 0.3 | 607.40 | 602.00 | 1.8 | 23,667 | 0.01% |
|
2021/12/07 | 5.3 | 598.10 | 0.1 | 600.00 | 607.00 | 5.2 | 23,591 | 0.02% |
|
2021/12/06 | 12 | 602.17 | 2 | 603.02 | 600.00 | 10 | 23,593 | 0.04% |
|
2021/12/03 | 13 | 608.69 | 2 | 611.50 | 608.00 | 11 | 23,830 | 0.05% |
|
2021/12/02 | 6.2 | 609.69 | 23.4 | 611.76 | 615.00 | -17.2 | 23,887 | -0.07% |
|
2021/12/01 | 1 | 595.00 | 2.1 | 600.48 | 600.00 | -1.1 | 24,062 | 0.00% |
|
2021/11/30 | 19.1 | 594.54 | 0 | 0.00 | 596.00 | 19.1 | 24,563 | 0.08% |
|
2021/11/29 | 4 | 593.26 | 1 | 596.00 | 593.00 | 3 | 23,931 | 0.01% |
|
2021/11/26 | 12.6 | 596.56 | 2 | 598.00 | 596.00 | 10.6 | 24,042 | 0.04% |
|
2021/11/25 | 3 | 602.67 | 0 | 0.00 | 603.00 | 3 | 24,477 | 0.01% |
|
2021/11/24 | 12.3 | 604.77 | 0 | 0.00 | 603.00 | 12.3 | 24,888 | 0.05% |
|
2021/11/23 | 1.5 | 611.31 | 0 | 0.00 | 612.00 | 1.5 | 24,999 | 0.01% |
|
2021/11/22 | 0 | 0.00 | 3.1 | 615.94 | 615.00 | -3.1 | 25,405 | -0.01% |
|
2021/11/19 | 0 | 0.00 | 14.5 | 620.29 | 618.00 | -14.5 | 25,525 | -0.06% |
|
2021/11/18 | 0 | 610.00 | 13 | 612.31 | 613.00 | -13 | 25,347 | -0.05% |
|
2021/11/17 | 1 | 609.00 | 1 | 611.00 | 610.00 | 0 | 25,574 | 0.00% |
|
2021/11/16 | 0 | 0.00 | 9.2 | 610.43 | 610.00 | -9.2 | 26,005 | -0.04% |
|
2021/11/15 | 0 | 607.00 | 4 | 609.00 | 608.00 | -4 | 26,303 | -0.02% |
|
2021/11/12 | 2.2 | 604.55 | 5 | 610.00 | 604.00 | -2.8 | 26,772 | -0.01% |
|
2021/11/11 | 7 | 602.71 | 4 | 604.75 | 606.00 | 3 | 27,033 | 0.01% |
|
2021/11/10 | 1.1 | 609.00 | 3.4 | 609.41 | 612.00 | -2.4 | 27,047 | -0.01% |
|
2021/11/09 | 3 | 612.67 | 21.8 | 613.04 | 611.00 | -18.8 | 27,155 | -0.07% |
|
2021/11/08 | 1 | 599.00 | 14.4 | 601.60 | 602.00 | -13.4 | 26,754 | -0.05% |
|
2021/11/05 | 5.1 | 597.60 | 21.6 | 598.73 | 600.00 | -16.5 | 26,758 | -0.06% |
|
2021/11/04 | 5.2 | 587.46 | 2 | 589.00 | 587.00 | 3.2 | 26,490 | 0.01% |
|
2021/11/03 | 0 | 0.00 | 2 | 595.00 | 592.00 | -2 | 26,481 | -0.01% |
|
2021/11/02 | 1.1 | 590.91 | 1 | 596.00 | 592.00 | 0.1 | 26,538 | 0.00% |
|
2021/11/01 | 1 | 591.00 | 1 | 591.00 | 590.00 | 0 | 26,537 | 0.00% |
|
2021/10/29 | 10.8 | 590.64 | 0 | 591.00 | 590.00 | 10.8 | 26,607 | 0.04% |
|
2021/10/28 | 3.2 | 592.78 | 1 | 595.00 | 595.00 | 2.2 | 26,557 | 0.01% |
|
2021/10/27 | 1 | 596.03 | 0 | 597.00 | 599.00 | 1 | 26,672 | 0.00% |
|
2021/10/26 | 0 | 0.00 | 3.1 | 596.62 | 599.00 | -3.1 | 26,739 | -0.01% |
|
2021/10/25 | 9 | 594.00 | 3 | 594.00 | 593.00 | 6 | 26,792 | 0.02% |
|
2021/10/22 | 0.1 | 597.00 | 1 | 598.00 | 600.00 | -1 | 27,115 | 0.00% |
|
2021/10/21 | 1.1 | 595.25 | 3.9 | 600.21 | 596.00 | -2.8 | 27,178 | -0.01% |
|
2021/10/20 | 0.1 | 597.00 | 0 | 0.00 | 598.00 | 0.1 | 27,268 | 0.00% |
|
2021/10/19 | 1 | 599.00 | 4.8 | 597.63 | 600.00 | -3.8 | 27,250 | -0.01% |
|
2021/10/18 | 11 | 600.18 | 6.2 | 599.46 | 590.00 | 4.8 | 27,394 | 0.02% |
|
2021/10/15 | 4.4 | 590.10 | 45.7 | 592.95 | 600.00 | -41.3 | 27,505 | -0.15% |
|
2021/10/14 | 2 | 573.51 | 1 | 577.99 | 573.00 | 1 | 26,875 | 0.00% |
|
2021/10/13 | 2 | 572.00 | 0 | 572.00 | 571.00 | 2 | 27,320 | 0.01% |
|
2021/10/12 | 5.3 | 567.84 | 3 | 571.00 | 575.00 | 2.3 | 27,970 | 0.01% |
|
2021/10/08 | 2 | 576.48 | 3 | 579.33 | 575.00 | -1 | 27,894 | 0.00% |
|
2021/10/07 | 2 | 577.50 | 3.3 | 580.62 | 580.00 | -1.3 | 28,229 | 0.00% |
|
2021/10/06 | 4.8 | 566.75 | 3 | 566.67 | 571.00 | 1.8 | 28,639 | 0.01% |
|
2021/10/05 | 7.2 | 564.86 | 6 | 568.67 | 572.00 | 1.2 | 28,619 | 0.00% |
|
2021/10/04 | 5 | 571.37 | 9 | 572.00 | 572.00 | -4 | 28,539 | -0.01% |
|
2021/10/01 | 16.8 | 572.50 | 2 | 573.50 | 574.00 | 14.8 | 28,542 | 0.05% |
|
2021/09/30 | 12.5 | 578.40 | 3 | 580.67 | 580.00 | 9.5 | 28,214 | 0.03% |
|
2021/09/29 | 36.4 | 579.46 | 43 | 579.12 | 580.00 | -6.6 | 27,922 | -0.02% |
|
2021/09/28 | 5.1 | 594.05 | 4 | 594.50 | 594.00 | 1.1 | 27,582 | 0.00% |
|
2021/09/27 | 1.1 | 598.90 | 4.1 | 597.26 | 602.00 | -3 | 27,608 | -0.01% |
|
2021/09/24 | 1 | 595.01 | 7 | 594.14 | 598.00 | -6 | 27,588 | -0.02% |
|
2021/09/23 | 3.3 | 589.79 | 1 | 592.00 | 588.00 | 2.3 | 27,724 | 0.01% |
|
2021/09/22 | 18.5 | 586.11 | 4 | 586.25 | 586.00 | 14.5 | 27,840 | 0.05% |
|
2021/09/17 | 0.6 | 603.70 | 5.1 | 604.67 | 600.00 | -4.5 | 27,413 | -0.02% |
|
2021/09/16 | 6.2 | 602.35 | 1 | 599.06 | 600.00 | 5.2 | 27,048 | 0.02% |
|
2021/09/15 | 7.2 | 609.33 | 0 | 0.00 | 607.00 | 7.2 | 26,949 | 0.03% |
|
2021/09/14 | 6 | 613.67 | 1 | 615.00 | 613.00 | 5 | 27,131 | 0.02% |
|
2021/09/13 | 6.2 | 615.67 | 1.1 | 615.11 | 615.00 | 5.1 | 27,354 | 0.02% |
|
2021/09/10 | 2 | 621.00 | 1 | 621.99 | 622.00 | 1 | 27,838 | 0.00% |
|
2021/09/09 | 10.1 | 612.70 | 2 | 618.50 | 619.00 | 8.1 | 28,111 | 0.03% |
|
2021/09/08 | 23.1 | 620.95 | 37.2 | 620.82 | 619.00 | -14.1 | 28,180 | -0.05% |
|
2021/09/07 | 11.2 | 626.88 | 6.4 | 624.88 | 623.00 | 4.7 | 27,980 | 0.02% |
|
2021/09/06 | 12.5 | 630.37 | 29.8 | 629.51 | 631.00 | -17.3 | 27,971 | -0.06% |
|
2021/09/03 | 4.5 | 615.67 | 25.4 | 618.10 | 620.00 | -20.9 | 27,449 | -0.08% |
|
2021/09/02 | 4 | 611.50 | 1.6 | 607.39 | 607.00 | 2.4 | 27,066 | 0.01% |
|
2021/09/01 | 31.6 | 611.63 | 29.3 | 613.46 | 613.00 | 2.3 | 26,999 | 0.01% |
|
2021/08/31 | 6.7 | 603.48 | 28.6 | 608.22 | 614.00 | -22 | 26,721 | -0.08% |
|
2021/08/30 | 1 | 600.93 | 19.8 | 602.26 | 605.00 | -18.8 | 26,128 | -0.07% |
|
2021/08/27 | 2.5 | 596.80 | 32.3 | 594.95 | 599.00 | -29.8 | 25,782 | -0.12% |
|
2021/08/26 | 59.1 | 597.50 | 28.2 | 594.56 | 594.00 | 30.9 | 25,682 | 0.12% |
|
2021/08/25 | 7 | 579.43 | 5.3 | 581.10 | 585.00 | 1.8 | 25,316 | 0.01% |
|
2021/08/24 | 14.2 | 574.63 | 4.1 | 572.76 | 572.00 | 10.1 | 25,155 | 0.04% |
|
2021/08/23 | 2.2 | 566.33 | 7.5 | 563.26 | 566.00 | -5.3 | 25,251 | -0.02% |
|
2021/08/20 | 9.6 | 557.34 | 5.2 | 553.90 | 552.00 | 4.5 | 25,175 | 0.02% |
|
2021/08/19 | 24.9 | 562.12 | 4 | 560.25 | 559.00 | 20.9 | 25,451 | 0.08% |
|
2021/08/18 | 9.4 | 569.62 | 4 | 569.25 | 574.00 | 5.4 | 25,116 | 0.02% |
|
2021/08/17 | 2.1 | 579.06 | 1 | 580.00 | 580.00 | 1.1 | 24,938 | 0.00% |
|
2021/08/16 | 4 | 579.02 | 26 | 581.85 | 584.00 | -22 | 24,674 | -0.09% |
|
2021/08/13 | 3.9 | 580.55 | 1 | 581.00 | 581.00 | 2.9 | 24,808 | 0.01% |
|
2021/08/12 | 2.4 | 585.53 | 2.1 | 586.00 | 586.00 | 0.3 | 24,928 | 0.00% |
|
2021/08/11 | 2.2 | 587.92 | 2.5 | 587.78 | 590.00 | -0.2 | 25,152 | 0.00% |
|
2021/08/10 | 1.1 | 591.91 | 4 | 594.24 | 591.00 | -2.9 | 25,546 | -0.01% |
|
2021/08/09 | 3.1 | 586.39 | 2.2 | 589.79 | 595.00 | 1 | 26,196 | 0.00% |
|
2021/08/06 | 2.1 | 589.05 | 3 | 590.67 | 591.00 | -0.9 | 26,530 | 0.00% |
|
2021/08/05 | 5.1 | 595.40 | 4 | 596.62 | 596.00 | 1 | 27,414 | 0.00% |
|
2021/08/04 | 2 | 595.00 | 15.9 | 596.02 | 596.00 | -13.9 | 29,354 | -0.05% |
|
2021/08/03 | 3 | 591.00 | 14.3 | 592.57 | 594.00 | -11.3 | 30,002 | -0.04% |
|
2021/08/02 | 1.5 | 581.67 | 6.6 | 587.04 | 590.00 | -5 | 29,962 | -0.02% |
|
2021/07/30 | 0.6 | 581.00 | 0 | 0.00 | 580.00 | 0.6 | 30,038 | 0.00% |
|
2021/07/29 | 0.4 | 579.91 | 0 | 0.00 | 583.00 | 0.4 | 30,233 | 0.00% |
|
2021/07/28 | 11.1 | 575.26 | 2 | 575.50 | 579.00 | 9.1 | 30,333 | 0.03% |
|
2021/07/27 | 14.8 | 580.49 | 1 | 580.00 | 580.00 | 13.8 | 30,401 | 0.05% |
|
2021/07/26 | 7.9 | 584.07 | 5 | 584.99 | 580.00 | 2.9 | 30,799 | 0.01% |
|
2021/07/23 | 10.1 | 585.01 | 1 | 589.00 | 585.00 | 9.1 | 30,969 | 0.03% |
|
2021/07/22 | 1.2 | 590.10 | 10.5 | 592.00 | 591.00 | -9.3 | 31,114 | -0.03% |
|
2021/07/21 | 6.5 | 582.71 | 5 | 584.80 | 585.00 | 1.5 | 31,118 | 0.00% |
|
2021/07/20 | 2.5 | 580.66 | 2.6 | 581.24 | 581.00 | -0.1 | 31,202 | 0.00% |
|
2021/07/19 | 39.6 | 580.77 | 2 | 582.00 | 582.00 | 37.6 | 31,407 | 0.12% |
|
2021/07/16 | 46.9 | 590.83 | 4.4 | 592.17 | 589.00 | 42.6 | 31,294 | 0.14% |
|
2021/07/15 | 7.8 | 609.97 | 4.3 | 611.23 | 614.00 | 3.6 | 30,968 | 0.01% |
|
2021/07/14 | 2 | 612.49 | 21 | 612.25 | 613.00 | -19 | 31,179 | -0.06% |
|
2021/07/13 | 2 | 602.50 | 31.6 | 605.30 | 607.00 | -29.6 | 30,943 | -0.10% |
|
2021/07/12 | 1.1 | 593.91 | 10.9 | 594.40 | 593.00 | -9.8 | 30,876 | -0.03% |
|
2021/07/09 | 25.4 | 581.86 | 3 | 584.00 | 584.00 | 22.4 | 30,911 | 0.07% |
|
2021/07/08 | 3.9 | 588.73 | 0 | 592.00 | 588.00 | 3.8 | 30,928 | 0.01% |
|
2021/07/07 | 3 | 590.33 | 4.1 | 593.90 | 594.00 | -1.1 | 31,008 | 0.00% |
|
2021/07/06 | 5.2 | 590.83 | 4 | 593.25 | 592.00 | 1.2 | 31,101 | 0.00% |
|
2021/07/05 | 4 | 594.50 | 1.1 | 596.82 | 591.00 | 2.9 | 31,340 | 0.01% |
|
2021/07/02 | 5.1 | 589.41 | 1 | 589.00 | 588.00 | 4.1 | 31,258 | 0.01% |
|
2021/07/01 | 1.1 | 594.73 | 4.3 | 593.01 | 593.00 | -3.2 | 31,362 | -0.01% |
|
2021/06/30 | 1.1 | 596.90 | 6.8 | 597.98 | 595.00 | -5.7 | 31,667 | -0.02% |
|
2021/06/29 | 1 | 595.00 | 22.7 | 595.11 | 595.00 | -21.7 | 31,970 | -0.07% |
|
2021/06/28 | 5.3 | 586.93 | 1 | 590.00 | 590.00 | 4.3 | 32,137 | 0.01% |
|
2021/06/25 | 2.2 | 591.93 | 2.3 | 597.26 | 591.00 | -0.1 | 32,438 | 0.00% |
|
2021/06/24 | 7 | 590.86 | 3 | 592.33 | 590.00 | 4 | 32,754 | 0.01% |
|
2021/06/23 | 0.1 | 592.17 | 16.2 | 590.84 | 595.00 | -16.1 | 33,092 | -0.05% |
|
2021/06/22 | 15.4 | 580.60 | 2 | 580.00 | 578.00 | 13.4 | 33,647 | 0.04% |
|
2021/06/21 | 44.2 | 587.16 | 4.2 | 588.38 | 583.00 | 40 | 34,968 | 0.11% |
|
2021/06/18 | 8.1 | 603.25 | 2 | 602.00 | 603.00 | 6.1 | 34,720 | 0.02% |
|
2021/06/17 | 30.1 | 601.27 | 1.1 | 605.71 | 606.00 | 29.1 | 34,743 | 0.08% |
|
2021/06/16 | 11.1 | 606.28 | 15.1 | 606.40 | 605.00 | -4 | 35,540 | -0.01% |
|
2021/06/15 | 10.1 | 607.11 | 16.8 | 607.94 | 609.00 | -6.7 | 35,598 | -0.02% |
|
2021/06/11 | 2.3 | 601.78 | 13.1 | 601.91 | 602.00 | -10.9 | 35,823 | -0.03% |
|
2021/06/10 | 5.6 | 596.21 | 11.4 | 595.76 | 599.00 | -5.8 | 36,035 | -0.02% |
|
2021/06/09 | 4.2 | 585.03 | 1.1 | 584.08 | 586.00 | 3.2 | 36,016 | 0.01% |
|
2021/06/08 | 1.3 | 591.89 | 0.1 | 591.00 | 589.00 | 1.2 | 36,234 | 0.00% |
|
2021/06/07 | 3.2 | 590.59 | 0 | 0.00 | 592.00 | 3.2 | 36,918 | 0.01% |
|
2021/06/04 | 4.2 | 592.11 | 1 | 594.99 | 595.00 | 3.1 | 37,301 | 0.01% |
|
2021/06/03 | 8.1 | 597.51 | 6.4 | 598.94 | 596.00 | 1.7 | 38,183 | 0.00% |
|
2021/06/02 | 2.1 | 597.84 | 1 | 600.00 | 595.00 | 1.1 | 38,551 | 0.00% |
|
2021/06/01 | 1.2 | 596.17 | 2.9 | 596.67 | 598.00 | -1.7 | 39,517 | 0.00% |
|
2021/05/31 | 2.1 | 593.44 | 24.2 | 594.45 | 597.00 | -22.1 | 40,346 | -0.05% |
|
2021/05/28 | 3 | 589.66 | 29.5 | 589.04 | 590.00 | -26.5 | 40,639 | -0.07% |
|
2021/05/27 | 17.2 | 577.82 | 1.3 | 581.60 | 582.00 | 15.9 | 41,053 | 0.04% |
|
2021/05/26 | 8 | 584.37 | 8.1 | 586.24 | 585.00 | 0 | 41,879 | 0.00% |
|
2021/05/25 | 3.1 | 580.38 | 23.3 | 579.03 | 583.00 | -20.2 | 42,287 | -0.05% |
|
2021/05/24 | 5.2 | 568.44 | 136 | 568.97 | 568.00 | -130.9 | 42,837 | -0.31% |
大賣/鉅額交易
|
2021/05/21 | 2 | 572.50 | 6 | 574.67 | 573.00 | -4 | 43,410 | -0.01% |
|
2021/05/20 | 8.3 | 563.99 | 5.3 | 564.67 | 567.00 | 3 | 43,561 | 0.01% |
|
2021/05/19 | 19.4 | 566.78 | 6 | 568.17 | 567.00 | 13.4 | 43,903 | 0.03% |
|
2021/05/18 | 11.7 | 563.06 | 20.8 | 566.56 | 572.00 | -9.2 | 44,304 | -0.02% |
|
2021/05/17 | 12.8 | 546.34 | 23.1 | 548.59 | 549.00 | -10.3 | 45,369 | -0.02% |
|
2021/05/14 | 14.7 | 556.10 | 10.2 | 557.12 | 557.00 | 4.6 | 45,319 | 0.01% |
|
2021/05/13 | 19.9 | 549.60 | 13.3 | 553.54 | 547.00 | 6.6 | 45,467 | 0.01% |
|
2021/05/12 | 68.6 | 550.53 | 73.5 | 548.87 | 560.00 | -4.9 | 45,166 | -0.01% |
|
2021/05/11 | 33.5 | 574.33 | 10 | 572.00 | 571.00 | 23.5 | 44,280 | 0.05% |
|
2021/05/10 | 8.7 | 590.73 | 3.2 | 590.94 | 589.00 | 5.5 | 44,416 | 0.01% |
|
2021/05/07 | 1.4 | 595.98 | 11.2 | 597.45 | 599.00 | -9.8 | 45,584 | -0.02% |
|
2021/05/06 | 4.5 | 583.84 | 6 | 585.17 | 587.00 | -1.5 | 46,722 | 0.00% |
|
2021/05/05 | 14.8 | 587.25 | 3 | 590.00 | 585.00 | 11.8 | 47,208 | 0.03% |
|
2021/05/04 | 21.4 | 587.91 | 11.4 | 589.76 | 591.00 | 10 | 48,387 | 0.02% |
|
2021/05/03 | 19.4 | 591.36 | 3.1 | 588.05 | 588.00 | 16.4 | 49,264 | 0.03% |
|
2021/04/29 | 4.6 | 602.75 | 6.1 | 605.97 | 600.00 | -1.5 | 50,651 | 0.00% |
|
2021/04/28 | 4.4 | 602.61 | 0.2 | 603.82 | 602.00 | 4.3 | 51,603 | 0.01% |
|
2021/04/27 | 5.2 | 607.98 | 3.5 | 609.00 | 610.00 | 1.8 | 52,569 | 0.00% |
|
2021/04/26 | 1.1 | 605.90 | 5.2 | 605.63 | 610.00 | -4.1 | 52,974 | -0.01% |
|
2021/04/23 | 0.2 | 597.39 | 6.1 | 596.19 | 602.00 | -5.8 | 53,221 | -0.01% |
|
2021/04/22 | 12.5 | 593.75 | 5.1 | 594.57 | 591.00 | 7.4 | 54,289 | 0.01% |
|
2021/04/21 | 16.4 | 595.29 | 0 | 0.00 | 592.00 | 16.4 | 54,977 | 0.03% |
|
2021/04/20 | 11.9 | 597.84 | 2.1 | 599.55 | 602.00 | 9.8 | 55,381 | 0.02% |
|
2021/04/19 | 56.9 | 603.03 | 3.1 | 603.42 | 603.00 | 53.8 | 55,639 | 0.10% |
|
2021/04/16 | 72.3 | 606.75 | 4 | 609.25 | 610.00 | 68.3 | 56,050 | 0.12% |
|
2021/04/15 | 0.2 | 612.76 | 9.4 | 613.94 | 619.00 | -9.2 | 56,233 | -0.02% |
|
2021/04/14 | 6.3 | 604.76 | 4.4 | 609.03 | 612.00 | 1.9 | 56,528 | 0.00% |
|
2021/04/13 | 4 | 607.26 | 3 | 607.97 | 605.00 | 1 | 56,911 | 0.00% |
|
2021/04/12 | 1.1 | 606.02 | 2 | 609.00 | 605.00 | -0.9 | 57,051 | 0.00% |
|
2021/04/09 | 2 | 612.00 | 4.1 | 614.67 | 610.00 | -2.1 | 57,321 | 0.00% |
|
2021/04/08 | 4.3 | 605.49 | 4.3 | 608.73 | 613.00 | 0 | 57,365 | 0.00% |
|
2021/04/07 | 3.1 | 609.99 | 4.4 | 610.45 | 610.00 | -1.3 | 57,737 | 0.00% |
|
2021/04/06 | 1.5 | 612.47 | 17.3 | 612.01 | 610.00 | -15.8 | 57,660 | -0.03% |
|
2021/04/01 | 0 | 601.18 | 29.7 | 597.75 | 602.00 | -29.6 | 57,368 | -0.05% |
|
2021/03/31 | 19.7 | 590.11 | 6 | 591.17 | 587.00 | 13.7 | 56,856 | 0.02% |
|
2021/03/30 | 5.8 | 595.12 | 5.1 | 598.18 | 597.00 | 0.7 | 56,461 | 0.00% |
|
2021/03/29 | 2.1 | 599.51 | 19.8 | 598.98 | 599.00 | -17.6 | 56,211 | -0.03% |
|
2021/03/26 | 6.2 | 584.51 | 20.1 | 586.96 | 590.00 | -13.8 | 55,953 | -0.02% |
|
2021/03/25 | 27.4 | 573.44 | 18.2 | 573.15 | 575.00 | 9.1 | 55,920 | 0.02% |
|
2021/03/24 | 52.2 | 577.86 | 22.5 | 577.22 | 576.00 | 29.7 | 55,457 | 0.05% |
|
2021/03/23 | 7.4 | 595.54 | 2.1 | 597.98 | 594.00 | 5.4 | 54,309 | 0.01% |
|
2021/03/22 | 13.2 | 590.27 | 3.2 | 592.90 | 593.00 | 10 | 54,686 | 0.02% |
|
2021/03/19 | 18.4 | 592.57 | 5.1 | 592.64 | 591.00 | 13.3 | 54,782 | 0.02% |
|
2021/03/18 | 7.2 | 603.88 | 2.3 | 607.40 | 602.00 | 4.9 | 54,107 | 0.01% |
|
2021/03/17 | 11.8 | 606.83 | 2 | 607.52 | 604.00 | 9.8 | 54,378 | 0.02% |
|
2021/03/16 | 25.2 | 608.61 | 4.1 | 611.45 | 613.00 | 21.1 | 54,428 | 0.04% |
|
2021/03/15 | 21.2 | 611.09 | 3.4 | 611.99 | 611.00 | 17.9 | 54,533 | 0.03% |
|
2021/03/12 | 4.7 | 613.19 | 4.3 | 614.99 | 614.00 | 0.4 | 54,756 | 0.00% |
|
2021/03/11 | 6.3 | 603.26 | 31.1 | 608.68 | 609.00 | -24.7 | 54,940 | -0.04% |
|
2021/03/10 | 5.4 | 596.78 | 4.2 | 596.77 | 597.00 | 1.2 | 54,886 | 0.00% |
|
2021/03/09 | 26.2 | 589.62 | 20.1 | 589.73 | 595.00 | 6.1 | 54,812 | 0.01% |
|
2021/03/08 | 6.9 | 601.89 | 4.1 | 606.02 | 598.00 | 2.9 | 54,509 | 0.01% |
|
2021/03/05 | 33.9 | 593.96 | 11 | 599.73 | 601.00 | 22.9 | 54,407 | 0.04% |
|
2021/03/04 | 16.4 | 604.88 | 0 | 606.00 | 601.00 | 16.3 | 55,072 | 0.03% |
|
2021/03/03 | 8.7 | 606.43 | 5.1 | 609.89 | 622.00 | 3.7 | 54,495 | 0.01% |
|
2021/03/02 | 13.2 | 613.56 | 4 | 617.51 | 609.00 | 9.2 | 54,173 | 0.02% |
|
2021/02/26 | 70.3 | 611.89 | 16 | 613.50 | 606.00 | 54.3 | 53,964 | 0.10% |
|
2021/02/25 | 4 | 632.24 | 7.4 | 634.01 | 635.00 | -3.3 | 52,692 | -0.01% |
|
2021/02/24 | 30.9 | 629.04 | 7.1 | 629.31 | 625.00 | 23.8 | 52,607 | 0.05% |
|
2021/02/23 | 31.8 | 638.14 | 2.1 | 639.59 | 641.00 | 29.7 | 52,044 | 0.06% |
|
2021/02/22 | 13.3 | 653.43 | 14.3 | 659.37 | 650.00 | -1 | 51,947 | 0.00% |
|
2021/02/19 | 36.1 | 652.01 | 7.2 | 652.88 | 652.00 | 29 | 52,176 | 0.06% |
|
2021/02/18 | 16.3 | 660.01 | 9.2 | 660.16 | 660.00 | 7.1 | 52,545 | 0.01% |
|
2021/02/17 | 10.3 | 664.10 | 39.4 | 663.74 | 663.00 | -29.2 | 53,026 | -0.06% |
|
2021/02/05 | 9.3 | 636.56 | 8.8 | 635.24 | 632.00 | 0.5 | 51,751 | 0.00% |
|
2021/02/04 | 9.2 | 624.65 | 10 | 626.80 | 627.00 | -0.8 | 51,532 | 0.00% |
|
2021/02/03 | 18.9 | 635.90 | 22.1 | 634.15 | 630.00 | -3.2 | 51,372 | -0.01% |
|
2021/02/02 | 21 | 630.12 | 26.5 | 630.83 | 632.00 | -5.5 | 51,141 | -0.01% |
|
2021/02/01 | 28.4 | 596.43 | 36.7 | 600.70 | 611.00 | -8.3 | 50,489 | -0.02% |
|
2021/01/29 | 43.4 | 602.53 | 21.2 | 606.09 | 591.00 | 22.3 | 49,869 | 0.04% |
|
2021/01/28 | 29.5 | 601.15 | 13.7 | 601.69 | 601.00 | 15.7 | 48,943 | 0.03% |
|
2021/01/27 | 21.7 | 619.10 | 17.1 | 617.12 | 615.00 | 4.7 | 47,962 | 0.01% |
|
2021/01/26 | 44.1 | 624.36 | 19.6 | 625.38 | 617.00 | 24.6 | 47,470 | 0.05% |
|
2021/01/25 | 49.7 | 634.22 | 17.1 | 632.69 | 633.00 | 32.6 | 46,362 | 0.07% |
|
2021/01/22 | 82.5 | 655.94 | 58.1 | 653.95 | 649.00 | 24.4 | 45,606 | 0.05% |
|
2021/01/21 | 42.7 | 666.48 | 45.4 | 658.97 | 673.00 | -2.6 | 44,212 | -0.01% |
|
2021/01/20 | 35.2 | 641.25 | 19 | 644.04 | 647.00 | 16.2 | 43,140 | 0.04% |
|
2021/01/19 | 21.4 | 620.81 | 24.3 | 621.12 | 627.00 | -2.8 | 42,109 | -0.01% |
|
2021/01/18 | 12.2 | 602.73 | 0.6 | 602.55 | 607.00 | 11.7 | 41,518 | 0.03% |
|
2021/01/15 | 37.2 | 611.05 | 36 | 615.16 | 601.00 | 1.1 | 41,069 | 0.00% |
|
2021/01/14 | 45.2 | 593.02 | 17 | 592.47 | 592.00 | 28.2 | 39,930 | 0.07% |
|
2021/01/13 | 26.6 | 598.41 | 39.2 | 600.78 | 605.00 | -12.5 | 39,145 | -0.03% |
|
2021/01/12 | 17.6 | 588.60 | 10.1 | 588.51 | 591.00 | 7.6 | 38,521 | 0.02% |
|
2021/01/11 | 12.6 | 577.35 | 6 | 577.67 | 584.00 | 6.6 | 38,259 | 0.02% |
|
2021/01/08 | 23 | 576.17 | 6.2 | 576.29 | 580.00 | 16.9 | 38,224 | 0.04% |
|
2021/01/07 | 11 | 563.73 | 18.3 | 560.14 | 565.00 | -7.3 | 38,028 | -0.02% |
|
2021/01/06 | 7.1 | 546.99 | 26.8 | 548.98 | 549.00 | -19.7 | 37,855 | -0.05% |
|
2021/01/05 | 8 | 538.37 | 4.2 | 539.36 | 542.00 | 3.8 | 37,732 | 0.01% |
|
2021/01/04 | 25.3 | 534.23 | 14.5 | 536.40 | 536.00 | 10.8 | 38,236 | 0.03% |
|
2020/12/31 | 3.2 | 526.78 | 4.1 | 525.87 | 530.00 | -0.9 | 38,602 | 0.00% |
|
2020/12/30 | 0 | 0.00 | 14.4 | 519.07 | 525.00 | -14.4 | 38,818 | -0.04% |
|
2020/12/29 | 5 | 514.80 | 6 | 515.17 | 515.00 | -1 | 38,642 | 0.00% |
|
2020/12/28 | 7.3 | 512.87 | 15 | 513.33 | 515.00 | -7.7 | 38,859 | -0.02% |
|
2020/12/25 | 2.4 | 510.52 | 1 | 513.00 | 511.00 | 1.4 | 38,996 | 0.00% |
|
2020/12/24 | 1 | 510.00 | 1 | 510.00 | 510.00 | 0 | 39,326 | 0.00% |
|
2020/12/23 | 4 | 508.00 | 2 | 509.00 | 509.00 | 2 | 39,646 | 0.01% |
|
2020/12/22 | 1.1 | 513.48 | 0.1 | 512.67 | 509.00 | 1 | 39,989 | 0.00% |
|
2020/12/21 | 2.1 | 512.19 | 4.3 | 515.16 | 516.00 | -2.2 | 40,943 | -0.01% |
|
2020/12/18 | 13.1 | 509.24 | 18 | 508.72 | 510.00 | -4.9 | 41,123 | -0.01% |
|
2020/12/17 | 14.2 | 511.38 | 3 | 511.68 | 508.00 | 11.2 | 41,059 | 0.03% |
|
2020/12/16 | 3 | 514.00 | 28 | 513.21 | 512.00 | -25 | 41,077 | -0.06% |
|
2020/12/15 | 11.4 | 505.76 | 3 | 506.66 | 504.00 | 8.4 | 41,083 | 0.02% |
|
2020/12/14 | 20.4 | 508.70 | 3 | 509.67 | 508.00 | 17.4 | 41,120 | 0.04% |
|
2020/12/11 | 9.9 | 510.53 | 5 | 510.60 | 516.00 | 4.9 | 41,686 | 0.01% |
|
2020/12/10 | 22.5 | 512.05 | 1.6 | 514.00 | 512.00 | 21 | 41,575 | 0.05% |
|
2020/12/09 | 14.5 | 520.93 | 0 | 0.00 | 520.00 | 14.5 | 41,518 | 0.03% |
|
2020/12/08 | 14.1 | 518.32 | 10.1 | 519.82 | 524.00 | 4 | 41,368 | 0.01% |
|
2020/12/07 | 10 | 510.30 | 14.4 | 511.07 | 514.00 | -4.4 | 41,273 | -0.01% |
|
2020/12/04 | 4.1 | 501.15 | 17.4 | 500.99 | 503.00 | -13.3 | 41,210 | -0.03% |
|
2020/12/03 | 6 | 497.83 | 11.2 | 497.58 | 497.00 | -5.2 | 40,753 | -0.01% |
|
2020/12/02 | 2.5 | 496.71 | 28.7 | 498.45 | 499.00 | -26.2 | 40,690 | -0.06% |
|
2020/12/01 | 13.2 | 486.69 | 20 | 486.98 | 490.00 | -6.8 | 40,613 | -0.02% |
|
2020/11/30 | 37.4 | 484.12 | 9 | 487.23 | 480.50 | 28.3 | 40,578 | 0.07% |
|
2020/11/27 | 10 | 488.30 | 1 | 488.00 | 489.00 | 9 | 39,162 | 0.02% |
|
2020/11/26 | 4.4 | 490.94 | 2 | 489.50 | 489.00 | 2.4 | 39,236 | 0.01% |
|
2020/11/25 | 15.4 | 489.46 | 8 | 489.56 | 487.00 | 7.4 | 40,109 | 0.02% |
|
2020/11/24 | 19.1 | 493.43 | 8 | 493.51 | 492.00 | 11 | 40,365 | 0.03% |
|
2020/11/23 | 13.2 | 494.46 | 7 | 496.21 | 496.50 | 6.2 | 40,657 | 0.02% |
|
2020/11/20 | 17.2 | 487.57 | 4.4 | 487.95 | 488.00 | 12.8 | 40,675 | 0.03% |
|
2020/11/19 | 14.5 | 492.34 | 8.1 | 491.88 | 490.00 | 6.4 | 40,736 | 0.02% |
|
2020/11/18 | 6.4 | 491.39 | 6 | 493.62 | 497.00 | 0.3 | 40,806 | 0.00% |
|
2020/11/17 | 26.7 | 495.60 | 45.4 | 494.05 | 485.50 | -18.7 | 40,662 | -0.05% |
|
2020/11/16 | 14.1 | 475.79 | 48.1 | 476.52 | 484.00 | -34 | 40,705 | -0.08% |
|
2020/11/13 | 12.2 | 459.92 | 6.1 | 459.94 | 462.00 | 6.1 | 39,864 | 0.02% |
|
2020/11/12 | 4 | 460.25 | 14.7 | 460.82 | 458.00 | -10.7 | 40,040 | -0.03% |
|
2020/11/11 | 5.2 | 452.58 | 5 | 456.20 | 457.00 | 0.2 | 39,939 | 0.00% |
|
2020/11/10 | 11.1 | 452.10 | 3 | 450.83 | 451.00 | 8.1 | 39,717 | 0.02% |
|
2020/11/09 | 12.1 | 456.34 | 19.2 | 457.06 | 458.50 | -7.1 | 39,875 | -0.02% |
|
2020/11/06 | 1.3 | 452.92 | 23.2 | 453.66 | 452.50 | -21.9 | 40,088 | -0.05% |
|
2020/11/05 | 1.1 | 448.45 | 2.4 | 446.75 | 451.00 | -1.3 | 40,159 | 0.00% |
|
2020/11/04 | 1.1 | 448.31 | 11.7 | 446.58 | 450.00 | -10.7 | 40,178 | -0.03% |
|
2020/11/03 | 0.2 | 442.33 | 9.3 | 440.85 | 441.00 | -9.2 | 40,162 | -0.02% |
|
2020/11/02 | 19.1 | 430.58 | 2 | 434.75 | 435.50 | 17.1 | 40,339 | 0.04% |
|
2020/10/30 | 16.7 | 434.13 | 1 | 436.50 | 432.00 | 15.7 | 40,567 | 0.04% |
|
2020/10/29 | 31.7 | 437.16 | 2 | 437.75 | 437.00 | 29.7 | 40,460 | 0.07% |
|
2020/10/28 | 7.5 | 445.05 | 1 | 446.50 | 444.00 | 6.5 | 41,043 | 0.02% |
|
2020/10/27 | 8.4 | 446.62 | 2 | 447.50 | 447.00 | 6.4 | 41,462 | 0.02% |
|
2020/10/26 | 2.1 | 450.64 | 0 | 0.00 | 450.00 | 2.1 | 42,280 | 0.01% |
|
2020/10/23 | 6 | 452.08 | 5 | 453.00 | 452.00 | 1 | 43,453 | 0.00% |
|
2020/10/22 | 4 | 450.75 | 5 | 451.00 | 455.00 | -1 | 45,906 | 0.00% |
|
2020/10/21 | 7 | 452.79 | 1 | 454.50 | 453.00 | 6 | 47,165 | 0.01% |
|
2020/10/20 | 11.1 | 453.23 | 2.1 | 456.38 | 451.00 | 9 | 48,141 | 0.02% |
|
2020/10/19 | 2 | 453.75 | 4 | 455.00 | 457.50 | -2 | 48,474 | 0.00% |
|
2020/10/16 | 13 | 450.04 | 6 | 453.33 | 449.00 | 7 | 48,628 | 0.01% |
|
2020/10/15 | 17.1 | 453.70 | 1 | 455.50 | 453.00 | 16.1 | 48,917 | 0.03% |
|
2020/10/14 | 18 | 457.64 | 1 | 459.50 | 459.00 | 17 | 48,833 | 0.03% |
|
2020/10/13 | 2 | 460.00 | 11.2 | 461.10 | 462.00 | -9.2 | 49,248 | -0.02% |
|
2020/10/12 | 3 | 459.00 | 19 | 458.76 | 460.00 | -16 | 49,622 | -0.03% |
|
2020/10/08 | 3 | 450.67 | 31.1 | 450.92 | 453.00 | -28.1 | 49,767 | -0.06% |
|
2020/10/07 | 4 | 436.00 | 7.1 | 439.13 | 443.00 | -3.1 | 49,781 | -0.01% |
|
2020/10/06 | 2 | 438.00 | 10 | 439.90 | 439.50 | -8 | 49,865 | -0.02% |
|
2020/10/05 | 2.1 | 433.27 | 16 | 434.50 | 432.50 | -13.9 | 50,282 | -0.03% |
|
2020/09/30 | 7.3 | 432.29 | 19 | 433.71 | 433.00 | -11.7 | 50,324 | -0.02% |
|
2020/09/29 | 9 | 430.17 | 5 | 430.80 | 431.00 | 4 | 50,380 | 0.01% |
|
2020/09/28 | 4 | 428.00 | 5 | 429.00 | 431.50 | -1 | 50,826 | 0.00% |
|
2020/09/25 | 13 | 425.08 | 6 | 424.42 | 424.00 | 7 | 51,210 | 0.01% |
|
2020/09/24 | 53.3 | 424.75 | 12 | 425.67 | 423.00 | 41.3 | 51,452 | 0.08% |
|
2020/09/23 | 13.2 | 435.32 | 2 | 436.00 | 433.50 | 11.2 | 50,700 | 0.02% |
|
2020/09/22 | 16.1 | 437.70 | 4 | 439.00 | 437.00 | 12.1 | 50,432 | 0.02% |
|
2020/09/21 | 13 | 444.81 | 5 | 445.10 | 440.00 | 8 | 50,647 | 0.02% |
|
2020/09/18 | 12.2 | 445.48 | 2 | 447.25 | 444.00 | 10.2 | 50,933 | 0.02% |
|
2020/09/17 | 18 | 449.53 | 3 | 449.33 | 448.50 | 15 | 50,962 | 0.03% |
|
2020/09/16 | 22 | 459.61 | 27.1 | 458.02 | 458.00 | -5.1 | 50,951 | -0.01% |
|
2020/09/15 | 5 | 443.10 | 19 | 444.00 | 445.00 | -14 | 50,504 | -0.03% |
|
2020/09/14 | 7 | 440.36 | 12.1 | 440.71 | 441.00 | -5.1 | 50,656 | -0.01% |
|
2020/09/11 | 4 | 434.25 | 7 | 434.43 | 436.50 | -3 | 50,490 | -0.01% |
|
2020/09/10 | 3 | 432.33 | 25 | 432.10 | 435.00 | -22 | 50,494 | -0.04% |
|
2020/09/09 | 14.2 | 425.24 | 1 | 427.00 | 427.00 | 13.2 | 50,519 | 0.03% |
|
2020/09/08 | 1 | 431.00 | 4.3 | 431.19 | 431.00 | -3.3 | 50,694 | -0.01% |
|
2020/09/07 | 13.3 | 426.26 | 1 | 431.50 | 426.00 | 12.3 | 51,064 | 0.02% |
|
2020/09/04 | 32 | 429.55 | 4 | 430.00 | 429.00 | 28 | 51,367 | 0.05% |
|
2020/09/03 | 6.2 | 435.76 | 14.4 | 436.97 | 436.00 | -8.2 | 51,266 | -0.02% |
|
2020/09/02 | 5.2 | 433.39 | 0 | 0.00 | 433.00 | 5.2 | 51,290 | 0.01% |
|
2020/09/01 | 5.1 | 430.85 | 4 | 430.13 | 435.00 | 1.1 | 51,547 | 0.00% |
|
2020/08/31 | 7.1 | 430.42 | 14 | 434.11 | 426.50 | -6.9 | 51,639 | -0.01% |
|
2020/08/28 | 32.2 | 436.68 | 3 | 435.83 | 435.00 | 29.2 | 51,059 | 0.06% |
|
2020/08/27 | 13 | 449.42 | 15 | 449.50 | 444.00 | -2 | 51,199 | 0.00% |
|
2020/08/26 | 5.2 | 438.23 | 12.1 | 439.28 | 442.00 | -7 | 50,729 | -0.01% |
|
2020/08/25 | 6 | 434.00 | 9 | 434.56 | 434.50 | -3 | 50,673 | -0.01% |
|
2020/08/24 | 1 | 429.00 | 9.1 | 429.89 | 428.00 | -8.1 | 51,403 | -0.02% |
|
2020/08/21 | 4 | 422.50 | 25.1 | 423.11 | 424.50 | -21.1 | 51,070 | -0.04% |
|
2020/08/20 | 50.1 | 414.59 | 14 | 417.89 | 415.00 | 36.1 | 50,767 | 0.07% |
|
2020/08/19 | 9 | 430.22 | 0 | 0.00 | 427.50 | 9 | 50,082 | 0.02% |
|
2020/08/18 | 9 | 434.83 | 7.2 | 435.89 | 433.00 | 1.9 | 50,005 | 0.00% |
|
2020/08/17 | 0 | 0.00 | 18 | 432.23 | 435.00 | -18 | 49,980 | -0.04% |
|
2020/08/14 | 6 | 425.00 | 2 | 427.25 | 427.00 | 4 | 49,928 | 0.01% |
|
2020/08/13 | 1.1 | 426.73 | 69 | 427.26 | 429.00 | -67.9 | 50,082 | -0.14% |
|
2020/08/12 | 54.1 | 420.64 | 1.2 | 421.57 | 419.00 | 53 | 50,197 | 0.11% |
|
2020/08/11 | 28 | 431.21 | 3.1 | 432.45 | 429.00 | 24.9 | 50,744 | 0.05% |
|
2020/08/10 | 2.2 | 433.24 | 6 | 436.50 | 435.50 | -3.9 | 50,878 | -0.01% |
|
2020/08/07 | 15.1 | 429.67 | 3 | 431.67 | 433.00 | 12.1 | 50,848 | 0.02% |
|
2020/08/06 | 12 | 433.83 | 143 | 434.99 | 435.00 | -131 | 50,674 | -0.26% |
大賣/鉅額交易
|
2020/08/05 | 7 | 429.29 | 6.2 | 428.66 | 429.00 | 0.8 | 50,858 | 0.00% |
|
2020/08/04 | 18 | 422.56 | 7.5 | 423.34 | 425.50 | 10.5 | 50,551 | 0.02% |
|
2020/08/03 | 77.3 | 418.78 | 6.2 | 416.71 | 416.00 | 71.1 | 50,403 | 0.14% |
|
2020/07/31 | 27 | 427.37 | 2 | 428.50 | 425.50 | 25 | 49,593 | 0.05% |
|
2020/07/30 | 18.2 | 435.74 | 24.7 | 436.52 | 434.00 | -6.5 | 49,333 | -0.01% |
|
2020/07/29 | 93.6 | 424.91 | 75 | 429.09 | 422.00 | 18.6 | 48,572 | 0.04% |
|
2020/07/28 | 117.1 | 448.24 | 49.2 | 448.04 | 435.00 | 67.9 | 48,340 | 0.14% |
大買/
|
2020/07/27 | 28 | 421.29 | 40.7 | 421.93 | 424.50 | -12.7 | 46,492 | -0.03% |
|
2020/07/24 | 25.1 | 387.86 | 40 | 389.29 | 386.00 | -14.9 | 45,576 | -0.03% |
|
2020/07/23 | 20.1 | 380.31 | 6 | 381.25 | 381.50 | 14.1 | 44,756 | 0.03% |
|
2020/07/22 | 16 | 382.41 | 17.9 | 382.71 | 384.00 | -1.9 | 44,645 | 0.00% |
|
2020/07/21 | 27 | 382.19 | 54.3 | 379.14 | 383.00 | -27.3 | 44,350 | -0.06% |
|
2020/07/20 | 5.1 | 364.43 | 5.1 | 365.33 | 366.00 | 0 | 43,940 | 0.00% |
|
2020/07/17 | 2.1 | 364.17 | 51.1 | 362.91 | 367.00 | -49 | 43,931 | -0.11% |
|
2020/07/16 | 63.5 | 356.87 | 11.1 | 356.08 | 357.50 | 52.4 | 43,861 | 0.12% |
|
2020/07/15 | 46.5 | 367.34 | 6 | 367.08 | 363.00 | 40.5 | 43,415 | 0.09% |
|
2020/07/14 | 16.3 | 358.75 | 27.2 | 357.62 | 363.50 | -10.9 | 44,130 | -0.02% |
|
2020/07/13 | 7.1 | 351.96 | 5.1 | 352.05 | 354.50 | 2 | 43,900 | 0.00% |
|
2020/07/10 | 12 | 349.42 | 17.1 | 349.17 | 348.50 | -5.1 | 44,021 | -0.01% |
|
2020/07/09 | 30 | 344.37 | 55.1 | 345.46 | 345.00 | -25.1 | 43,822 | -0.06% |
|
2020/07/08 | 2 | 341.25 | 7 | 341.36 | 341.00 | -5 | 43,601 | -0.01% |
|
2020/07/07 | 27 | 340.48 | 32 | 339.61 | 338.50 | -5 | 43,544 | -0.01% |
|
2020/07/06 | 9 | 335.50 | 24 | 334.71 | 338.00 | -15 | 43,022 | -0.03% |
|
2020/07/03 | 0 | 0.00 | 33.1 | 328.55 | 329.50 | -33.1 | 42,699 | -0.08% |
|
2020/07/02 | 14.1 | 319.09 | 27.2 | 321.43 | 322.00 | -13.1 | 42,624 | -0.03% |
|
2020/07/01 | 0 | 0.00 | 11 | 316.91 | 317.50 | -11 | 42,988 | -0.03% |
|
2020/06/30 | 11 | 312.00 | 3 | 312.83 | 313.00 | 8 | 43,237 | 0.02% |
|
2020/06/29 | 82 | 311.60 | 0 | 0.00 | 312.00 | 82 | 43,234 | 0.19% |
|
2020/06/24 | 5 | 316.80 | 13 | 319.12 | 317.50 | -8 | 43,110 | -0.02% |
|
2020/06/23 | 14 | 314.32 | 47 | 313.12 | 315.00 | -33 | 43,353 | -0.08% |
|
2020/06/22 | 25 | 313.74 | 5 | 315.00 | 312.00 | 20 | 43,544 | 0.05% |
|
2020/06/19 | 3.2 | 312.69 | 52 | 314.50 | 314.50 | -48.8 | 44,245 | -0.11% |
|
2020/06/18 | 6 | 313.33 | 6 | 313.75 | 314.50 | 0 | 44,808 | 0.00% |
|
2020/06/17 | 50 | 314.50 | 0 | 0.00 | 315.00 | 50 | 45,596 | 0.11% |
|
2020/06/16 | 1 | 315.00 | 2 | 316.25 | 315.00 | -1 | 47,647 | 0.00% |
|
2020/06/15 | 31.2 | 311.94 | 3 | 311.83 | 309.50 | 28.2 | 49,714 | 0.06% |
|
2020/06/12 | 41.1 | 314.83 | 12 | 315.42 | 316.00 | 29.1 | 50,819 | 0.06% |
|
2020/06/11 | 48 | 323.26 | 26.1 | 324.27 | 320.50 | 21.9 | 52,072 | 0.04% |
|
2020/06/10 | 5 | 320.60 | 28.2 | 321.77 | 322.50 | -23.2 | 52,966 | -0.04% |
|
2020/06/09 | 1 | 315.50 | 37 | 316.89 | 319.00 | -36 | 54,797 | -0.07% |
|
2020/06/08 | 6 | 316.08 | 52.2 | 316.30 | 318.00 | -46.2 | 56,080 | -0.08% |
|
2020/06/05 | 3 | 309.00 | 14.2 | 309.49 | 311.50 | -11.2 | 56,277 | -0.02% |
|
2020/06/04 | 11.1 | 304.56 | 17.1 | 305.06 | 306.00 | -6 | 56,760 | -0.01% |
|
2020/06/03 | 1 | 299.00 | 52.1 | 299.75 | 301.00 | -51.1 | 57,448 | -0.09% |
|
2020/06/02 | 0 | 0.00 | 6 | 296.58 | 296.50 | -6 | 57,219 | -0.01% |
|
2020/06/01 | 1 | 296.00 | 4 | 295.75 | 295.50 | -3 | 57,437 | -0.01% |
|
2020/05/29 | 14 | 290.68 | 0 | 0.00 | 292.00 | 14 | 57,556 | 0.02% |
|
2020/05/28 | 12 | 295.71 | 4 | 294.00 | 294.00 | 8 | 57,055 | 0.01% |
|
2020/05/27 | 1.3 | 297.40 | 8 | 296.56 | 296.50 | -6.7 | 57,910 | -0.01% |
|
2020/05/26 | 0.1 | 296.00 | 12 | 296.38 | 295.50 | -11.9 | 58,540 | -0.02% |
|
2020/05/25 | 6 | 289.67 | 1 | 291.00 | 292.00 | 5 | 58,984 | 0.01% |
|
2020/05/22 | 24 | 291.84 | 0 | 0.00 | 292.00 | 24 | 59,140 | 0.04% |
|
2020/05/21 | 1 | 297.50 | 10 | 297.15 | 297.50 | -9 | 59,165 | -0.02% |
|
2020/05/20 | 1.3 | 292.58 | 6 | 293.17 | 294.00 | -4.7 | 59,029 | -0.01% |
|
2020/05/19 | 5 | 292.30 | 7 | 292.93 | 291.50 | -2 | 58,934 | 0.00% |
|
2020/05/18 | 53.1 | 291.09 | 5 | 292.30 | 290.00 | 48.1 | 58,727 | 0.08% |
|
2020/05/15 | 5 | 296.20 | 12 | 297.29 | 298.00 | -7 | 58,342 | -0.01% |
|
2020/05/14 | 27 | 293.44 | 9.3 | 293.82 | 293.00 | 17.7 | 57,899 | 0.03% |
|
2020/05/13 | 5 | 294.20 | 3 | 294.83 | 297.00 | 2 | 57,612 | 0.00% |
|
2020/05/12 | 47 | 296.51 | 0 | 0.00 | 295.00 | 47 | 57,555 | 0.08% |
|
2020/05/11 | 1 | 301.00 | 9.1 | 300.41 | 301.00 | -8.1 | 57,315 | -0.01% |
|
2020/05/08 | 60 | 298.66 | 13 | 297.92 | 297.50 | 47 | 57,295 | 0.08% |
|
2020/05/07 | 24 | 297.69 | 21 | 297.57 | 297.50 | 3 | 57,269 | 0.01% |
|
2020/05/06 | 9.2 | 294.18 | 1 | 296.00 | 296.00 | 8.2 | 57,288 | 0.01% |
|
2020/05/05 | 8 | 295.94 | 4.3 | 296.19 | 295.50 | 3.7 | 57,205 | 0.01% |
|
2020/05/04 | 36.1 | 295.35 | 3.1 | 296.23 | 295.00 | 33 | 57,424 | 0.06% |
|
2020/04/30 | 6 | 303.67 | 30.7 | 303.84 | 304.50 | -24.7 | 57,096 | -0.04% |
|
2020/04/29 | 3 | 299.50 | 20 | 299.63 | 299.00 | -17 | 57,168 | -0.03% |
|
2020/04/28 | 15 | 295.64 | 5 | 296.10 | 296.50 | 10 | 57,474 | 0.02% |
|
2020/04/27 | 18 | 297.81 | 14 | 297.93 | 298.00 | 4 | 58,939 | 0.01% |
|
2020/04/24 | 18.2 | 294.81 | 9 | 294.33 | 294.00 | 9.2 | 58,841 | 0.02% |
|
2020/04/23 | 30.2 | 297.60 | 24 | 296.60 | 295.50 | 6.2 | 59,274 | 0.01% |
|
2020/04/22 | 34 | 291.76 | 27 | 292.20 | 294.00 | 7 | 59,536 | 0.01% |
|
2020/04/21 | 35.4 | 298.42 | 16 | 298.81 | 295.00 | 19.4 | 59,623 | 0.03% |
|
2020/04/20 | 33 | 305.33 | 21.1 | 304.36 | 304.00 | 11.9 | 59,103 | 0.02% |
|
2020/04/17 | 17 | 303.06 | 53.4 | 303.98 | 306.50 | -36.4 | 58,925 | -0.06% |
|
2020/04/16 | 5 | 284.60 | 13 | 284.15 | 286.50 | -8 | 57,438 | -0.01% |
|
2020/04/15 | 14.1 | 286.98 | 11 | 287.18 | 287.50 | 3.1 | 57,166 | 0.01% |
|
2020/04/14 | 8 | 283.50 | 20.1 | 282.94 | 285.00 | -12.1 | 56,872 | -0.02% |
|
2020/04/13 | 21.2 | 279.08 | 9.1 | 280.27 | 278.50 | 12.1 | 56,906 | 0.02% |
|
2020/04/10 | 10.1 | 279.67 | 5 | 279.70 | 279.50 | 5.1 | 57,291 | 0.01% |
|
2020/04/09 | 8 | 284.25 | 6 | 284.50 | 283.00 | 2 | 57,534 | 0.00% |
|
2020/04/08 | 3.3 | 284.70 | 13 | 284.62 | 285.00 | -9.7 | 57,603 | -0.02% |
|
2020/04/07 | 3 | 282.00 | 9.1 | 282.62 | 283.00 | -6.1 | 57,355 | -0.01% |
|
2020/04/06 | 6 | 271.92 | 6.1 | 274.02 | 275.50 | -0.1 | 56,901 | 0.00% |
|
2020/04/01 | 13.1 | 273.87 | 17 | 274.09 | 271.50 | -3.9 | 56,240 | -0.01% |
|
2020/03/31 | 2 | 273.00 | 10 | 272.70 | 274.00 | -8 | 55,690 | -0.01% |
|
2020/03/30 | 12.5 | 264.72 | 2 | 267.50 | 267.50 | 10.5 | 55,081 | 0.02% |
|
2020/03/27 | 10 | 280.05 | 8.2 | 278.67 | 273.00 | 1.8 | 54,487 | 0.00% |
|
2020/03/26 | 3.3 | 279.10 | 10.2 | 277.79 | 280.00 | -6.9 | 53,785 | -0.01% |
|
2020/03/25 | 11 | 277.95 | 19.2 | 277.98 | 277.00 | -8.2 | 54,341 | -0.02% |
|
2020/03/24 | 5 | 269.80 | 21.1 | 269.52 | 267.50 | -16.1 | 53,932 | -0.03% |
|
2020/03/23 | 24.2 | 258.57 | 10 | 260.30 | 255.00 | 14.2 | 53,228 | 0.03% |
|
2020/03/20 | 27.2 | 260.30 | 30 | 265.77 | 270.00 | -2.8 | 52,635 | -0.01% |
|
2020/03/19 | 34 | 245.55 | 35 | 247.59 | 248.00 | -1 | 50,567 | 0.00% |
|
2020/03/18 | 26.2 | 266.88 | 12 | 264.21 | 260.00 | 14.2 | 48,859 | 0.03% |
|
2020/03/17 | 46.6 | 268.63 | 28 | 271.05 | 268.00 | 18.6 | 47,783 | 0.04% |
|
2020/03/16 | 28.6 | 283.73 | 18 | 280.69 | 276.50 | 10.6 | 46,285 | 0.02% |
|
2020/03/13 | 42 | 281.00 | 44 | 278.72 | 290.00 | -2 | 44,900 | 0.00% |
|
2020/03/12 | 30.1 | 293.77 | 7.2 | 295.85 | 294.00 | 22.9 | 42,791 | 0.05% |
|
2020/03/11 | 19.6 | 307.32 | 15 | 304.77 | 302.00 | 4.6 | 41,198 | 0.01% |
|
2020/03/10 | 18.1 | 302.76 | 8 | 303.38 | 307.00 | 10.1 | 40,739 | 0.02% |
|
2020/03/09 | 25.6 | 307.00 | 0 | 0.00 | 305.50 | 25.6 | 39,966 | 0.06% |
|
2020/03/06 | 26.2 | 316.73 | 2 | 315.75 | 315.00 | 24.2 | 38,915 | 0.06% |
|
2020/03/05 | 14 | 323.50 | 15 | 324.60 | 323.00 | -1 | 38,459 | 0.00% |
|
2020/03/04 | 5 | 319.80 | 5.5 | 320.45 | 320.50 | -0.5 | 38,344 | 0.00% |
|
2020/03/03 | 6 | 318.17 | 13 | 318.42 | 317.50 | -7 | 37,946 | -0.02% |
|
2020/03/02 | 32.5 | 310.94 | 6 | 315.42 | 311.00 | 26.5 | 37,427 | 0.07% |
|
2020/02/27 | 15 | 316.37 | 2 | 316.25 | 316.00 | 13 | 37,785 | 0.03% |
|
2020/02/26 | 19 | 317.77 | 2 | 319.75 | 318.50 | 17 | 37,092 | 0.05% |
|
2020/02/25 | 6 | 321.00 | 3 | 322.67 | 322.00 | 3 | 36,497 | 0.01% |
|
2020/02/24 | 13 | 320.23 | 12 | 320.25 | 320.00 | 1 | 36,363 | 0.00% |
|
2020/02/21 | 6 | 324.42 | 1 | 325.03 | 325.00 | 5 | 36,043 | 0.01% |
|
2020/02/20 | 3 | 327.33 | 2 | 325.75 | 325.50 | 1 | 36,190 | 0.00% |
|
2020/02/19 | 7 | 323.22 | 2 | 326.75 | 326.50 | 5 | 36,052 | 0.01% |
|
2020/02/18 | 33.1 | 324.55 | 2 | 325.00 | 322.00 | 31.1 | 35,887 | 0.09% |
|
2020/02/17 | 1 | 331.51 | 1 | 331.50 | 331.50 | 0 | 35,121 | 0.00% |
|
2020/02/14 | 1 | 336.00 | 0 | 0.00 | 335.00 | 1 | 35,159 | 0.00% |
|
2020/02/13 | 5 | 335.80 | 10 | 336.80 | 335.00 | -5 | 35,169 | -0.01% |
|
2020/02/12 | 2 | 334.75 | 2 | 335.25 | 335.00 | 0 | 35,375 | 0.00% |
|
2020/02/11 | 0 | 0.00 | 11 | 331.68 | 331.50 | -11 | 35,176 | -0.03% |
|
2020/02/10 | 3 | 323.00 | 1 | 327.00 | 327.50 | 2 | 35,189 | 0.01% |
|
2020/02/07 | 12 | 328.21 | 4 | 328.88 | 328.00 | 8 | 35,047 | 0.02% |
|
2020/02/06 | 5 | 330.00 | 10 | 330.70 | 332.50 | -5 | 35,103 | -0.01% |
|
2020/02/05 | 6 | 326.58 | 10 | 328.25 | 327.50 | -4 | 35,363 | -0.01% |
|
2020/02/04 | 4 | 321.50 | 17 | 324.50 | 325.00 | -13 | 35,255 | -0.04% |
|
2020/02/03 | 9.3 | 314.73 | 9 | 314.83 | 315.00 | 0.3 | 35,073 | 0.00% |
|
2020/01/31 | 7 | 320.86 | 4.1 | 322.73 | 320.00 | 2.9 | 34,623 | 0.01% |
|
2020/01/30 | 33.1 | 321.33 | 11 | 323.73 | 316.50 | 22.1 | 34,194 | 0.06% |
|
2020/01/20 | 18 | 333.45 | 1.2 | 333.33 | 333.00 | 16.8 | 32,441 | 0.05% |
|
2020/01/17 | 11 | 333.96 | 5 | 333.20 | 333.00 | 6 | 32,276 | 0.02% |
|
2020/01/16 | 18 | 333.44 | 7 | 335.36 | 334.50 | 11 | 31,895 | 0.03% |
|
2020/01/15 | 13 | 340.46 | 3 | 341.17 | 340.00 | 10 | 31,453 | 0.03% |
|
2020/01/14 | 0 | 0.00 | 8 | 345.63 | 346.00 | -8 | 31,096 | -0.03% |
|
2020/01/13 | 8 | 341.25 | 16.1 | 341.44 | 341.50 | -8.1 | 31,170 | -0.03% |
|
2020/01/10 | 4 | 338.25 | 3.1 | 339.18 | 339.50 | 0.9 | 31,411 | 0.00% |
|
2020/01/09 | 0.1 | 337.50 | 9 | 336.06 | 337.50 | -8.9 | 31,631 | -0.03% |
|
2020/01/08 | 4 | 326.25 | 2 | 329.00 | 329.50 | 2 | 31,778 | 0.01% |
|
2020/01/07 | 9 | 329.94 | 3 | 330.33 | 329.50 | 6 | 31,785 | 0.02% |
|
2020/01/06 | 9 | 333.22 | 5 | 333.00 | 332.00 | 4 | 31,715 | 0.01% |
|
2020/01/03 | 2.4 | 338.51 | 12 | 342.50 | 339.50 | -9.7 | 31,540 | -0.03% |
|
2020/01/02 | 1 | 334.50 | 3 | 337.50 | 339.00 | -2 | 31,430 | -0.01% |
|
2019/12/31 | 5 | 331.70 | 1.5 | 332.66 | 331.00 | 3.5 | 31,193 | 0.01% |
|
2019/12/30 | 7 | 336.21 | 4 | 337.13 | 334.50 | 3 | 31,399 | 0.01% |
|
2019/12/27 | 0 | 0.00 | 3 | 335.83 | 338.00 | -3 | 31,572 | -0.01% |
|
2019/12/26 | 1 | 333.00 | 0.1 | 333.50 | 333.00 | 0.9 | 31,782 | 0.00% |
|
2019/12/25 | 5 | 334.50 | 0 | 0.00 | 333.00 | 5 | 32,786 | 0.02% |
|
2019/12/24 | 2.5 | 333.20 | 12 | 333.83 | 332.00 | -9.5 | 33,269 | -0.03% |
|
2019/12/23 | 3.1 | 330.47 | 3 | 331.50 | 334.00 | 0.1 | 33,544 | 0.00% |
|
2019/12/20 | 46 | 329.72 | 4 | 330.75 | 329.00 | 42 | 33,452 | 0.13% |
|
2019/12/19 | 24 | 337.73 | 0 | 0.00 | 335.00 | 24 | 32,420 | 0.07% |
|
2019/12/18 | 6 | 344.01 | 13 | 343.12 | 344.50 | -7 | 31,724 | -0.02% |
|
2019/12/17 | 6 | 341.58 | 5 | 340.30 | 345.00 | 1 | 31,795 | 0.00% |
|
2019/12/16 | 13 | 336.50 | 0.4 | 338.00 | 336.00 | 12.6 | 31,536 | 0.04% |
|
2019/12/13 | 12.5 | 340.16 | 7 | 340.07 | 339.00 | 5.5 | 31,772 | 0.02% |
|
2019/12/12 | 6 | 330.25 | 12.4 | 330.77 | 331.50 | -6.4 | 31,264 | -0.02% |
|
2019/12/11 | 1 | 313.00 | 14 | 317.61 | 319.00 | -13 | 30,929 | -0.04% |
|
2019/12/10 | 6 | 313.33 | 0 | 0.00 | 313.50 | 6 | 30,843 | 0.02% |
|
2019/12/09 | 4 | 315.00 | 6 | 315.92 | 316.00 | -2 | 31,103 | -0.01% |
|
2019/12/06 | 1 | 312.00 | 2 | 315.25 | 313.00 | -1 | 31,204 | 0.00% |
|
2019/12/05 | 0 | 0.00 | 6.1 | 311.26 | 312.00 | -6.1 | 31,196 | -0.02% |
|
2019/12/04 | 2 | 305.00 | 0 | 0.00 | 306.00 | 2 | 31,045 | 0.01% |
|
2019/12/03 | 3 | 305.50 | 1 | 306.50 | 307.00 | 2 | 31,433 | 0.01% |
|
2019/12/02 | 2 | 307.50 | 1 | 307.50 | 307.50 | 1 | 31,397 | 0.00% |
|
2019/11/29 | 6 | 306.17 | 1 | 306.00 | 305.00 | 5 | 31,426 | 0.02% |
|
2019/11/28 | 1 | 309.50 | 2 | 310.50 | 309.50 | -1 | 31,154 | 0.00% |
|
2019/11/27 | 2 | 308.50 | 4 | 309.50 | 311.00 | -2 | 31,422 | -0.01% |
|
2019/11/26 | 1 | 309.00 | 3 | 308.83 | 307.00 | -2 | 31,441 | -0.01% |
|
2019/11/25 | 9 | 307.89 | 0 | 0.00 | 307.00 | 9 | 30,007 | 0.03% |
|
2019/11/22 | 7 | 308.79 | 2 | 309.75 | 309.00 | 5 | 30,519 | 0.02% |
|
2019/11/21 | 12 | 309.29 | 2 | 310.25 | 311.00 | 10 | 30,634 | 0.03% |
|
2019/11/20 | 0 | 0.00 | 1 | 312.00 | 313.50 | -1 | 30,402 | 0.00% |
|
2019/11/19 | 3.1 | 313.03 | 17.3 | 313.06 | 315.00 | -14.3 | 30,394 | -0.05% |
|
2019/11/18 | 2 | 308.25 | 3 | 309.50 | 311.00 | -1 | 30,206 | 0.00% |
|
2019/11/15 | 4 | 306.00 | 4.3 | 305.72 | 307.00 | -0.3 | 30,227 | 0.00% |
|
2019/11/14 | 1 | 303.50 | 1 | 304.00 | 303.50 | 0 | 30,148 | 0.00% |
|
2019/11/13 | 2 | 302.50 | 1 | 302.00 | 304.00 | 1 | 30,309 | 0.00% |
|
2019/11/12 | 8 | 303.50 | 12 | 304.88 | 305.00 | -4 | 30,466 | -0.01% |
|
2019/11/11 | 15 | 301.93 | 5 | 302.00 | 301.00 | 10 | 30,761 | 0.03% |
|
2019/11/08 | 19 | 306.21 | 1 | 306.00 | 305.50 | 18 | 30,561 | 0.06% |
|
2019/11/07 | 7 | 307.71 | 12.2 | 307.24 | 309.00 | -5.2 | 30,497 | -0.02% |
|
2019/11/06 | 2.5 | 309.70 | 10 | 311.00 | 311.00 | -7.5 | 30,521 | -0.02% |
|
2019/11/05 | 4 | 308.50 | 0 | 0.00 | 310.50 | 4 | 30,643 | 0.01% |
|
2019/11/04 | 19 | 305.84 | 10 | 306.10 | 307.00 | 9 | 31,085 | 0.03% |
|
2019/11/01 | 11 | 297.23 | 0 | 0.00 | 299.00 | 11 | 31,197 | 0.04% |
|
2019/10/31 | 3 | 300.82 | 2 | 300.25 | 298.50 | 1 | 31,595 | 0.00% |
|
2019/10/30 | 3 | 298.00 | 1 | 298.50 | 299.50 | 2 | 31,413 | 0.01% |
|
2019/10/29 | 3 | 298.00 | 2 | 297.25 | 298.50 | 1 | 31,401 | 0.00% |
|
2019/10/28 | 4 | 295.00 | 2 | 295.00 | 294.50 | 2 | 31,168 | 0.01% |
|
2019/10/25 | 4 | 293.13 | 3 | 294.00 | 293.50 | 1 | 31,126 | 0.00% |
|
2019/10/24 | 1 | 291.50 | 1 | 292.00 | 293.00 | 0 | 31,088 | 0.00% |
|
2019/10/23 | 2 | 291.25 | 1 | 292.00 | 293.00 | 1 | 31,111 | 0.00% |
|
2019/10/22 | 0 | 0.00 | 20 | 292.88 | 294.00 | -20 | 31,029 | -0.06% |
|
2019/10/21 | 24 | 289.23 | 5 | 291.00 | 290.00 | 19 | 31,083 | 0.06% |
|
2019/10/18 | 14 | 291.39 | 3 | 292.17 | 293.00 | 11 | 31,031 | 0.04% |
|
2019/10/17 | 9 | 293.28 | 0 | 0.00 | 293.50 | 9 | 31,275 | 0.03% |
|
2019/10/16 | 2.1 | 294.07 | 8 | 295.63 | 296.50 | -5.9 | 30,951 | -0.02% |
|
2019/10/15 | 8 | 293.81 | 3 | 293.83 | 293.50 | 5 | 30,706 | 0.02% |
|
2019/10/14 | 11 | 290.91 | 3 | 290.83 | 290.00 | 8 | 30,429 | 0.03% |
|
2019/10/09 | 4.1 | 282.89 | 1 | 283.00 | 282.00 | 3.1 | 30,147 | 0.01% |
|
2019/10/08 | 0 | 0.00 | 16 | 284.38 | 286.50 | -16 | 29,959 | -0.05% |
|
2019/10/07 | 1 | 278.50 | 4 | 279.00 | 278.00 | -3 | 29,891 | -0.01% |
|
2019/10/04 | 2 | 276.75 | 0 | 0.00 | 276.50 | 2 | 29,996 | 0.01% |
|
2019/10/03 | 4 | 275.63 | 2 | 276.75 | 276.50 | 2 | 29,684 | 0.01% |
|
2019/10/02 | 6 | 279.67 | 22 | 279.80 | 279.50 | -16 | 29,616 | -0.05% |
|
2019/10/01 | 4 | 277.00 | 9 | 278.22 | 280.00 | -5 | 29,510 | -0.02% |
|
2019/09/27 | 1 | 272.00 | 19.1 | 271.66 | 272.00 | -18.1 | 28,606 | -0.06% |
|
2019/09/26 | 0 | 0.00 | 9 | 267.61 | 268.00 | -9 | 28,410 | -0.03% |
|
2019/09/25 | 0.1 | 265.50 | 1.5 | 264.83 | 266.00 | -1.4 | 28,314 | 0.00% |
|
2019/09/24 | 6 | 262.58 | 3 | 265.00 | 265.00 | 3 | 29,068 | 0.01% |
|
2019/09/23 | 8 | 263.50 | 3 | 263.33 | 264.00 | 5 | 29,096 | 0.02% |
|
2019/09/19 | 1.1 | 267.78 | 0 | 265.00 | 265.00 | 1.1 | 29,307 | 0.00% |
|
2019/09/18 | 2 | 267.00 | 9 | 268.72 | 267.00 | -7 | 29,362 | -0.02% |
|
2019/09/17 | 1 | 265.00 | 0 | 0.00 | 265.00 | 1 | 29,290 | 0.00% |
|
2019/09/16 | 3 | 262.50 | 4.8 | 264.48 | 265.50 | -1.8 | 29,849 | -0.01% |
|
2019/09/12 | 0 | 0.00 | 3 | 262.50 | 262.50 | -3 | 29,936 | -0.01% |
|
2019/09/11 | 11 | 261.32 | 7 | 264.07 | 263.00 | 4 | 30,339 | 0.01% |
|
2019/09/10 | 4 | 262.13 | 7 | 261.50 | 261.50 | -3 | 30,212 | -0.01% |
|
2019/09/09 | 2 | 265.00 | 2 | 264.75 | 265.00 | 0 | 30,573 | 0.00% |
|
2019/09/06 | 2 | 264.00 | 2 | 264.00 | 263.50 | 0 | 30,818 | 0.00% |
|
2019/09/05 | 1 | 262.00 | 9 | 262.33 | 263.00 | -8 | 30,945 | -0.03% |
|
2019/09/04 | 0.3 | 257.50 | 13 | 257.42 | 257.50 | -12.7 | 30,627 | -0.04% |
|
2019/09/03 | 24 | 255.25 | 1 | 253.50 | 254.00 | 23 | 30,784 | 0.07% |
|
2019/09/02 | 1 | 257.50 | 0 | 0.00 | 257.50 | 1 | 30,944 | 0.00% |
|
2019/08/30 | 1 | 256.50 | 14 | 257.36 | 259.00 | -13 | 31,277 | -0.04% |
|
2019/08/29 | 3 | 252.17 | 1 | 253.50 | 254.00 | 2 | 31,177 | 0.01% |
|
2019/08/28 | 2 | 252.50 | 2 | 252.25 | 252.00 | 0 | 31,257 | 0.00% |
|
2019/08/27 | 6 | 249.25 | 0 | 0.00 | 250.00 | 6 | 31,523 | 0.02% |
|
2019/08/26 | 10 | 248.95 | 0 | 0.00 | 248.50 | 10 | 31,453 | 0.03% |
|
2019/08/23 | 0 | 0.00 | 5 | 253.40 | 254.00 | -5 | 31,400 | -0.02% |
|
2019/08/22 | 0 | 0.00 | 10 | 257.05 | 254.00 | -10 | 31,606 | -0.03% |
|
2019/08/21 | 5 | 254.00 | 3 | 254.67 | 254.50 | 2 | 32,828 | 0.01% |
|
2019/08/20 | 1 | 253.50 | 8 | 253.88 | 254.50 | -7 | 33,082 | -0.02% |
|
2019/08/19 | 4 | 251.13 | 1 | 253.00 | 252.00 | 3 | 33,349 | 0.01% |
|
2019/08/16 | 2 | 249.25 | 4 | 251.38 | 250.00 | -2 | 33,926 | -0.01% |
|
2019/08/15 | 4 | 247.00 | 1 | 248.00 | 248.00 | 3 | 34,080 | 0.01% |
|
2019/08/14 | 0 | 0.00 | 2 | 252.75 | 249.50 | -2 | 34,953 | -0.01% |
|
2019/08/13 | 5 | 247.20 | 0 | 0.00 | 246.50 | 5 | 35,018 | 0.01% |
|
2019/08/12 | 5 | 251.80 | 1 | 253.50 | 251.00 | 4 | 35,277 | 0.01% |
|
2019/08/08 | 1 | 250.00 | 6 | 251.92 | 253.50 | -5 | 35,408 | -0.01% |
|
2019/08/07 | 4 | 248.00 | 0 | 0.00 | 248.00 | 4 | 35,527 | 0.01% |
|
2019/08/06 | 13 | 240.42 | 46 | 247.53 | 248.50 | -33 | 35,787 | -0.09% |
|
2019/08/05 | 28 | 248.52 | 3 | 251.33 | 246.50 | 25 | 35,281 | 0.07% |
|
2019/08/02 | 27 | 251.04 | 1 | 252.00 | 251.50 | 26 | 34,733 | 0.07% |
|
2019/08/01 | 4 | 256.25 | 2 | 256.75 | 256.50 | 2 | 34,392 | 0.01% |
|
2019/07/31 | 2 | 258.00 | 0 | 0.00 | 259.50 | 2 | 34,318 | 0.01% |
|
2019/07/30 | 5 | 260.80 | 1 | 262.50 | 260.00 | 4 | 34,219 | 0.01% |
|
2019/07/29 | 3 | 260.33 | 3 | 261.83 | 261.00 | 0 | 34,388 | 0.00% |
|
2019/07/26 | 27 | 261.39 | 0 | 0.00 | 261.00 | 27 | 34,594 | 0.08% |
|
2019/07/25 | 11 | 262.18 | 12 | 264.92 | 265.00 | -1 | 34,705 | 0.00% |
|
2019/07/24 | 1 | 263.50 | 2 | 264.50 | 265.00 | -1 | 34,761 | 0.00% |
|
2019/07/23 | 0 | 0.00 | 4 | 264.38 | 264.00 | -4 | 34,884 | -0.01% |
|
2019/07/22 | 4 | 263.00 | 4.1 | 263.37 | 264.00 | -0.1 | 35,188 | 0.00% |
|
2019/07/19 | 0 | 0.00 | 33 | 259.95 | 259.00 | -33 | 35,203 | -0.09% |
|
2019/07/18 | 0 | 0.00 | 1 | 253.00 | 254.00 | -1 | 34,649 | 0.00% |
|
2019/07/17 | 12 | 252.54 | 0 | 0.00 | 252.00 | 12 | 34,724 | 0.03% |
|
2019/07/16 | 2 | 254.50 | 1 | 255.50 | 256.00 | 1 | 34,713 | 0.00% |
|
2019/07/15 | 2 | 253.50 | 3.1 | 253.84 | 254.50 | -1.1 | 35,101 | 0.00% |
|
2019/07/12 | 0 | 0.00 | 1 | 250.50 | 250.50 | -1 | 35,239 | 0.00% |
|
2019/07/11 | 0 | 0.00 | 14 | 249.54 | 250.00 | -14 | 35,478 | -0.04% |
|
2019/07/10 | 1 | 245.50 | 7 | 246.29 | 247.00 | -6 | 35,287 | -0.02% |
|
2019/07/08 | 3 | 240.67 | 0 | 0.00 | 242.50 | 3 | 35,128 | 0.01% |
|
2019/07/05 | 2 | 242.50 | 0 | 0.00 | 243.00 | 2 | 35,080 | 0.01% |
|
2019/07/03 | 12 | 243.58 | 0 | 0.00 | 242.50 | 12 | 35,211 | 0.03% |
|
2019/07/01 | 0 | 0.00 | 21 | 248.33 | 248.50 | -21 | 35,486 | -0.06% |
|
2019/06/28 | 1 | 240.00 | 2 | 239.00 | 239.00 | -1 | 34,784 | 0.00% |
|
2019/06/27 | 14 | 240.00 | 16 | 240.56 | 240.50 | -2 | 34,940 | -0.01% |
|
2019/06/26 | 20 | 234.63 | 0 | 0.00 | 234.50 | 20 | 34,710 | 0.06% |
|
2019/06/25 | 2 | 238.25 | 1 | 241.00 | 238.50 | 1 | 34,483 | 0.00% |
|
2019/06/24 | 47 | 240.99 | 2 | 241.75 | 241.00 | 45 | 34,384 | 0.13% |
|
2019/06/21 | 12 | 247.71 | 54 | 247.56 | 248.50 | -42 | 33,994 | -0.12% |
|
2019/06/20 | 1 | 242.00 | 6 | 244.58 | 245.00 | -5 | 33,296 | -0.02% |
|
2019/06/19 | 1 | 242.00 | 33 | 242.24 | 244.00 | -32 | 33,047 | -0.10% |
|
2019/06/18 | 2 | 233.50 | 0 | 0.00 | 235.50 | 2 | 32,647 | 0.01% |
|
2019/06/17 | 6.1 | 232.12 | 2 | 233.75 | 233.00 | 4.1 | 32,554 | 0.01% |
|
2019/06/14 | 17 | 237.06 | 0 | 0.00 | 236.00 | 17 | 31,946 | 0.05% |
|
2019/06/13 | 5 | 241.50 | 0 | 0.00 | 240.00 | 5 | 31,861 | 0.02% |
|
2019/06/12 | 3 | 244.33 | 5 | 245.60 | 246.00 | -2 | 31,873 | -0.01% |
|
2019/06/11 | 1 | 244.50 | 7 | 244.64 | 244.50 | -6 | 31,664 | -0.02% |
|
2019/06/10 | 0 | 0.00 | 7 | 237.79 | 240.00 | -7 | 31,473 | -0.02% |
|
2019/06/06 | 17.2 | 229.80 | 10 | 232.00 | 232.00 | 7.2 | 31,277 | 0.02% |
|
2019/06/05 | 5 | 235.10 | 1 | 235.00 | 235.00 | 4 | 31,087 | 0.01% |
|
2019/06/04 | 3.3 | 233.88 | 0 | 0.00 | 233.00 | 3.3 | 30,971 | 0.01% |
|
2019/06/03 | 1 | 233.00 | 1 | 237.00 | 238.00 | 0 | 30,849 | 0.00% |
|
2019/05/31 | 0 | 0.00 | 33 | 233.05 | 235.50 | -33 | 30,672 | -0.11% |
|
2019/05/30 | 0 | 0.00 | 2 | 230.75 | 231.00 | -2 | 30,282 | -0.01% |
|
2019/05/29 | 1 | 228.00 | 1 | 230.00 | 229.50 | 0 | 30,468 | 0.00% |
|
2019/05/28 | 3.2 | 230.88 | 0 | 0.00 | 230.50 | 3.2 | 30,613 | 0.01% |
|
2019/05/27 | 6 | 233.08 | 0 | 0.00 | 231.00 | 6 | 29,435 | 0.02% |
|
2019/05/24 | 2 | 231.75 | 10 | 233.00 | 233.00 | -8 | 29,245 | -0.03% |
|
2019/05/23 | 9.5 | 231.50 | 1 | 231.00 | 230.00 | 8.5 | 29,012 | 0.03% |
|
2019/05/22 | 3 | 239.00 | 1 | 240.00 | 238.00 | 2 | 28,597 | 0.01% |
|
2019/05/21 | 6.1 | 234.84 | 6 | 234.67 | 234.00 | 0.1 | 28,528 | 0.00% |
|
2019/05/20 | 14 | 239.57 | 0 | 0.00 | 238.00 | 14 | 27,471 | 0.05% |
|
2019/05/17 | 8.1 | 243.50 | 0 | 0.00 | 241.50 | 8.1 | 27,101 | 0.03% |
|
2019/05/16 | 11 | 248.00 | 0 | 0.00 | 247.00 | 11 | 26,831 | 0.04% |
|
2019/05/14 | 4 | 246.88 | 1 | 250.00 | 248.50 | 3 | 26,593 | 0.01% |
|
2019/05/13 | 13 | 252.62 | 1 | 253.50 | 250.50 | 12 | 26,332 | 0.05% |
|
2019/05/10 | 2 | 256.50 | 1 | 258.00 | 256.00 | 1 | 27,166 | 0.00% |
|
2019/05/09 | 31 | 258.11 | 0 | 0.00 | 256.50 | 31 | 27,602 | 0.11% |
|
2019/05/07 | 1 | 262.00 | 20 | 261.50 | 262.50 | -19 | 27,735 | -0.07% |
|
2019/05/06 | 25 | 258.14 | 1 | 259.00 | 259.00 | 24 | 28,085 | 0.09% |
|
2019/05/03 | 0 | 0.00 | 3.1 | 263.84 | 265.00 | -3.1 | 27,979 | -0.01% |
|
2019/05/02 | 1 | 259.00 | 0 | 0.00 | 259.00 | 1 | 27,760 | 0.00% |
|
2019/04/30 | 0 | 0.00 | 1.4 | 259.35 | 259.00 | -1.4 | 27,790 | -0.01% |
|
2019/04/29 | 2 | 259.50 | 2 | 260.00 | 259.50 | 0 | 27,717 | 0.00% |
|
2019/04/26 | 11 | 260.73 | 0 | 0.00 | 260.00 | 11 | 28,026 | 0.04% |
|
2019/04/25 | 2 | 268.25 | 0 | 0.00 | 267.50 | 2 | 27,587 | 0.01% |
|
2019/04/23 | 1 | 267.50 | 10 | 268.00 | 268.00 | -9 | 27,738 | -0.03% |
|
2019/04/22 | 6 | 265.67 | 0 | 0.00 | 266.00 | 6 | 27,610 | 0.02% |
|
2019/04/19 | 0 | 0.00 | 12 | 268.33 | 264.50 | -12 | 27,662 | -0.04% |
|
2019/04/18 | 1 | 264.50 | 5 | 264.90 | 264.50 | -4 | 27,265 | -0.01% |
|
2019/04/17 | 1 | 261.50 | 10 | 261.55 | 261.50 | -9 | 27,403 | -0.03% |
|
2019/04/16 | 1 | 256.00 | 1 | 256.00 | 257.00 | 0 | 27,151 | 0.00% |
|
2019/04/15 | 1 | 255.00 | 3.1 | 255.32 | 255.50 | -2.1 | 27,414 | -0.01% |
|
2019/04/12 | 2 | 251.25 | 0 | 0.00 | 252.00 | 2 | 28,226 | 0.01% |
|
2019/04/11 | 1 | 253.00 | 1 | 253.00 | 252.00 | 0 | 28,568 | 0.00% |
|
2019/04/10 | 2 | 253.25 | 0 | 0.00 | 254.00 | 2 | 28,702 | 0.01% |
|
2019/04/09 | 1 | 253.00 | 0 | 0.00 | 254.00 | 1 | 28,762 | 0.00% |
|
2019/04/08 | 0 | 0.00 | 10.6 | 252.00 | 253.00 | -10.6 | 28,748 | -0.04% |
|
2019/04/03 | 0 | 0.00 | 3 | 247.50 | 246.50 | -3 | 28,270 | -0.01% |
|
2019/04/02 | 2 | 247.75 | 1 | 248.50 | 246.00 | 1 | 28,177 | 0.00% |
|
2019/04/01 | 2 | 245.25 | 5 | 250.00 | 245.50 | -3 | 28,159 | -0.01% |
|
2019/03/29 | 2 | 241.75 | 21 | 244.43 | 245.50 | -19 | 27,657 | -0.07% |
|
2019/03/28 | 1.1 | 241.09 | 1.1 | 242.00 | 242.00 | 0 | 27,912 | 0.00% |
|
2019/03/26 | 21 | 241.76 | 2 | 243.25 | 244.00 | 19 | 28,279 | 0.07% |
|
2019/03/25 | 2 | 242.50 | 0 | 0.00 | 241.50 | 2 | 28,450 | 0.01% |
|
2019/03/22 | 0 | 0.00 | 6 | 247.92 | 248.50 | -6 | 28,447 | -0.02% |
|
2019/03/21 | 0 | 0.00 | 3.1 | 244.50 | 245.50 | -3.1 | 28,709 | -0.01% |
|
2019/03/20 | 0 | 0.00 | 5 | 241.90 | 242.00 | -5 | 28,808 | -0.02% |
|
2019/03/19 | 1 | 239.00 | 0 | 0.00 | 240.50 | 1 | 28,867 | 0.00% |
|
2019/03/18 | 1 | 239.50 | 2.1 | 240.00 | 241.00 | -1.1 | 29,082 | 0.00% |
|
2019/03/15 | 0 | 0.00 | 6 | 238.08 | 239.00 | -6 | 28,958 | -0.02% |
|
2019/03/14 | 1.4 | 236.80 | 0 | 0.00 | 234.50 | 1.4 | 28,816 | 0.00% |
|
2019/03/13 | 1 | 234.00 | 2 | 237.00 | 237.00 | -1 | 29,199 | 0.00% |
|
2019/03/12 | 0 | 0.00 | 24 | 233.77 | 235.50 | -24 | 29,571 | -0.08% |
|
2019/03/11 | 1.1 | 228.62 | 1 | 230.50 | 230.50 | 0.1 | 29,841 | 0.00% |
|
2019/03/08 | 13 | 230.04 | 0 | 0.00 | 230.00 | 13 | 30,210 | 0.04% |
|
2019/03/06 | 2 | 234.50 | 10 | 235.50 | 234.00 | -8 | 31,226 | -0.03% |
|
2019/03/05 | 22 | 233.07 | 0 | 0.00 | 233.00 | 22 | 31,294 | 0.07% |
|
2019/03/04 | 4 | 236.50 | 2 | 235.25 | 235.50 | 2 | 31,360 | 0.01% |
|
2019/02/27 | 0 | 0.00 | 2 | 238.50 | 239.00 | -2 | 31,209 | -0.01% |
|
2019/02/26 | 3 | 237.83 | 2 | 239.50 | 239.50 | 1 | 30,872 | 0.00% |
|
2019/02/25 | 1 | 238.00 | 0 | 0.00 | 238.00 | 1 | 30,829 | 0.00% |
|
2019/02/21 | 2 | 235.00 | 5 | 235.20 | 236.50 | -3 | 31,342 | -0.01% |
|
2019/02/20 | 0 | 0.00 | 7.1 | 233.23 | 234.50 | -7.1 | 31,595 | -0.02% |
|
2019/02/18 | 1 | 229.50 | 10 | 229.80 | 230.00 | -9 | 31,959 | -0.03% |
|
2019/02/15 | 1 | 227.50 | 3 | 228.00 | 227.00 | -2 | 32,010 | -0.01% |
|
2019/02/14 | 1 | 228.50 | 0 | 0.00 | 227.00 | 1 | 32,239 | 0.00% |
|
2019/02/13 | 2 | 229.75 | 2 | 230.75 | 229.00 | 0 | 32,233 | 0.00% |
|
2019/02/12 | 0 | 0.00 | 11 | 229.95 | 230.00 | -11 | 32,143 | -0.03% |
|
2019/02/11 | 0 | 0.00 | 17 | 228.00 | 228.00 | -17 | 32,066 | -0.05% |
|
2019/01/30 | 8 | 220.44 | 0 | 0.00 | 221.00 | 8 | 31,335 | 0.03% |
|
2019/01/29 | 6 | 222.92 | 49.5 | 223.00 | 222.50 | -43.5 | 31,098 | -0.14% |
|
2019/01/28 | 10 | 229.00 | 10.1 | 228.69 | 229.00 | -0.1 | 30,837 | 0.00% |
|
2019/01/25 | 0 | 0.00 | 32 | 226.34 | 226.00 | -32 | 30,916 | -0.10% |
|
2019/01/24 | 1 | 221.50 | 20 | 221.75 | 222.50 | -19 | 30,838 | -0.06% |
|
2019/01/23 | 6.1 | 221.24 | 1 | 221.00 | 220.50 | 5.1 | 31,354 | 0.02% |
|
2019/01/22 | 1 | 222.00 | 2 | 222.25 | 223.00 | -1 | 31,557 | 0.00% |
|
2019/01/21 | 0 | 0.00 | 4 | 222.00 | 221.00 | -4 | 31,383 | -0.01% |
|
2019/01/18 | 4 | 218.13 | 3 | 218.67 | 218.50 | 1 | 31,533 | 0.00% |
|
2019/01/17 | 1 | 219.00 | 1 | 220.50 | 220.50 | 0 | 31,964 | 0.00% |
|
2019/01/16 | 4 | 218.50 | 0 | 0.00 | 217.50 | 4 | 32,350 | 0.01% |
|
2019/01/15 | 3 | 216.17 | 15.1 | 218.88 | 221.00 | -12.1 | 32,413 | -0.04% |
|
2019/01/14 | 1 | 218.50 | 0 | 0.00 | 218.50 | 1 | 32,253 | 0.00% |
|
2019/01/11 | 1 | 219.50 | 8.2 | 219.82 | 220.50 | -7.2 | 32,432 | -0.02% |
|
2019/01/10 | 1 | 215.00 | 5 | 215.20 | 216.00 | -4 | 32,392 | -0.01% |
|
2019/01/09 | 0 | 0.00 | 4.1 | 215.50 | 215.50 | -4.1 | 32,755 | -0.01% |
|
2019/01/08 | 17 | 211.47 | 1 | 210.50 | 211.00 | 16 | 32,614 | 0.05% |
|
2019/01/07 | 13 | 212.12 | 2.8 | 212.96 | 213.00 | 10.2 | 32,940 | 0.03% |
|
2019/01/04 | 37.5 | 208.74 | 0 | 0.00 | 208.00 | 37.5 | 33,136 | 0.11% |
|
2019/01/03 | 9.1 | 215.85 | 0 | 0.00 | 215.50 | 9.1 | 33,613 | 0.03% |
|
2019/01/02 | 8 | 220.75 | 0 | 0.00 | 219.50 | 8 | 33,526 | 0.02% |
|
2018/12/28 | 1 | 223.00 | 6 | 224.17 | 225.50 | -5 | 33,826 | -0.01% |
|
2018/12/27 | 0 | 0.00 | 10 | 222.65 | 223.00 | -10 | 34,005 | -0.03% |
|
2018/12/26 | 6 | 218.25 | 0 | 0.00 | 216.50 | 6 | 34,253 | 0.02% |
|
2018/12/25 | 3 | 215.51 | 0 | 0.00 | 217.50 | 3 | 34,399 | 0.01% |
|
2018/12/24 | 5 | 220.30 | 0 | 0.00 | 220.00 | 5 | 34,716 | 0.01% |
|
2018/12/21 | 8 | 219.69 | 2 | 223.50 | 223.50 | 6 | 35,278 | 0.02% |
|
2018/12/20 | 5 | 221.30 | 0 | 0.00 | 221.00 | 5 | 35,193 | 0.01% |
|
2018/12/19 | 0 | 0.00 | 9 | 224.11 | 225.50 | -9 | 35,022 | -0.03% |
|
2018/12/18 | 0 | 0.00 | 1 | 222.50 | 222.50 | -1 | 35,038 | 0.00% |
|
2018/12/17 | 1 | 220.00 | 4.1 | 223.88 | 223.50 | -3.1 | 35,117 | -0.01% |
|
2018/12/14 | 4 | 221.38 | 0 | 0.00 | 222.50 | 4 | 35,295 | 0.01% |
|
2018/12/13 | 0 | 0.00 | 7 | 226.64 | 226.00 | -7 | 35,638 | -0.02% |
|
2018/12/12 | 3 | 223.17 | 5 | 225.00 | 226.50 | -2 | 35,669 | -0.01% |
|
2018/12/10 | 2 | 219.25 | 25 | 219.00 | 219.00 | -23 | 35,815 | -0.06% |
|
2018/12/07 | 3 | 221.50 | 0 | 0.00 | 221.00 | 3 | 36,117 | 0.01% |
|
2018/12/06 | 16.1 | 220.63 | 1 | 221.50 | 220.00 | 15.1 | 36,331 | 0.04% |
|
2018/12/05 | 14.1 | 226.04 | 22 | 226.02 | 226.00 | -7.9 | 36,233 | -0.02% |
|
2018/12/04 | 1 | 232.00 | 1 | 234.50 | 234.00 | 0 | 36,215 | 0.00% |
|
2018/12/03 | 0 | 0.00 | 17.1 | 234.56 | 235.00 | -17.1 | 36,196 | -0.05% |
|
2018/11/30 | 3 | 228.50 | 1 | 229.00 | 225.50 | 2 | 36,035 | 0.01% |
|
2018/11/29 | 24 | 231.42 | 3 | 230.83 | 229.00 | 21 | 35,850 | 0.06% |
|
2018/11/28 | 1 | 222.50 | 3 | 224.00 | 226.50 | -2 | 35,682 | -0.01% |
|
2018/11/27 | 1 | 221.00 | 2 | 223.75 | 224.00 | -1 | 35,720 | 0.00% |
|
2018/11/26 | 0 | 0.00 | 3 | 222.67 | 223.00 | -3 | 36,427 | -0.01% |
|
2018/11/23 | 1 | 219.00 | 7 | 219.57 | 218.50 | -6 | 36,731 | -0.02% |
|
2018/11/22 | 2.2 | 220.50 | 22 | 220.55 | 219.00 | -19.8 | 37,430 | -0.05% |
|
2018/11/21 | 5 | 214.40 | 4 | 218.38 | 219.00 | 1 | 37,676 | 0.00% |
|
2018/11/20 | 20 | 218.33 | 0 | 0.00 | 218.00 | 20 | 37,341 | 0.05% |
|
2018/11/19 | 21.1 | 221.86 | 0 | 0.00 | 222.00 | 21.1 | 36,906 | 0.06% |
|
2018/11/16 | 11 | 226.27 | 1 | 226.50 | 226.00 | 10 | 36,377 | 0.03% |
|
2018/11/15 | 0 | 0.00 | 1 | 231.00 | 231.00 | -1 | 35,810 | 0.00% |
|
2018/11/14 | 1 | 228.50 | 3 | 230.00 | 228.50 | -2 | 35,673 | -0.01% |
|
2018/11/13 | 5 | 225.00 | 2 | 226.25 | 227.50 | 3 | 35,623 | 0.01% |
|
2018/11/12 | 1 | 230.00 | 1 | 233.00 | 231.50 | 0 | 35,349 | 0.00% |
|
2018/11/09 | 3.1 | 232.16 | 0 | 0.00 | 231.00 | 3.1 | 35,281 | 0.01% |
|
2018/11/08 | 0 | 0.00 | 5 | 236.70 | 236.50 | -5 | 35,214 | -0.01% |
|
2018/11/07 | 24 | 233.77 | 4 | 234.63 | 234.00 | 20 | 35,094 | 0.06% |
|
2018/11/06 | 1 | 232.50 | 24 | 234.65 | 234.50 | -23 | 34,818 | -0.07% |
|
2018/11/05 | 24 | 234.31 | 0 | 0.00 | 235.00 | 24 | 34,578 | 0.07% |
|
2018/11/02 | 3 | 235.17 | 3 | 235.83 | 236.50 | 0 | 34,406 | 0.00% |
|
2018/11/01 | 0 | 0.00 | 9 | 235.44 | 235.50 | -9 | 34,300 | -0.03% |
|
2018/10/31 | 1 | 229.50 | 7 | 230.00 | 234.00 | -6 | 34,006 | -0.02% |
|
2018/10/30 | 2 | 221.75 | 5 | 224.00 | 223.00 | -3 | 33,423 | -0.01% |
|
2018/10/29 | 2 | 222.50 | 4 | 222.75 | 222.50 | -2 | 33,362 | -0.01% |
|
2018/10/26 | 4.1 | 220.16 | 1 | 218.00 | 221.00 | 3.1 | 33,434 | 0.01% |
|
2018/10/25 | 18.6 | 220.18 | 7 | 221.07 | 219.50 | 11.6 | 33,290 | 0.03% |
|
2018/10/24 | 6 | 229.92 | 1 | 231.00 | 229.50 | 5 | 32,503 | 0.02% |
|
2018/10/23 | 7.1 | 232.06 | 1 | 233.50 | 230.00 | 6.1 | 32,145 | 0.02% |
|
2018/10/22 | 5 | 234.20 | 2 | 234.50 | 237.00 | 3 | 32,051 | 0.01% |
|
2018/10/19 | 10 | 233.10 | 6 | 234.00 | 236.00 | 4 | 32,078 | 0.01% |
|
2018/10/18 | 3 | 236.00 | 2 | 237.75 | 236.50 | 1 | 31,964 | 0.00% |
|
2018/10/17 | 6 | 239.42 | 15 | 241.87 | 238.50 | -9 | 31,994 | -0.03% |
|
2018/10/16 | 4 | 231.79 | 14 | 233.43 | 237.00 | -10 | 32,157 | -0.03% |
|
2018/10/15 | 23 | 231.50 | 6 | 230.83 | 230.50 | 17 | 33,254 | 0.05% |
|
2018/10/12 | 6 | 231.85 | 16 | 235.75 | 237.00 | -10 | 33,283 | -0.03% |
|
2018/10/11 | 26.1 | 230.27 | 4 | 232.00 | 227.50 | 22.1 | 33,261 | 0.07% |
|
2018/10/09 | 4 | 243.75 | 12 | 244.04 | 244.00 | -8 | 32,062 | -0.02% |
|
2018/10/08 | 35.1 | 243.63 | 10 | 243.50 | 243.50 | 25.1 | 31,849 | 0.08% |
|
2018/10/05 | 17.1 | 249.98 | 1 | 250.50 | 250.00 | 16.1 | 31,508 | 0.05% |
|
2018/10/04 | 26.1 | 255.12 | 0 | 0.00 | 254.00 | 26.1 | 31,236 | 0.08% |
|
2018/10/03 | 0 | 0.00 | 1 | 259.52 | 260.00 | -1 | 30,961 | 0.00% |
|
2018/10/02 | 14 | 258.61 | 2 | 257.50 | 257.50 | 12 | 30,877 | 0.04% |
|
2018/10/01 | 1 | 261.50 | 3 | 263.50 | 263.00 | -2 | 30,924 | -0.01% |
|
2018/09/28 | 3 | 261.83 | 2 | 264.25 | 262.50 | 1 | 31,075 | 0.00% |
|
2018/09/27 | 0 | 0.00 | 7.5 | 265.00 | 265.00 | -7.5 | 30,719 | -0.02% |
|
2018/09/25 | 0 | 0.00 | 4 | 262.88 | 263.50 | -4 | 30,398 | -0.01% |
|
2018/09/21 | 1 | 260.50 | 0 | 0.00 | 261.50 | 1 | 30,551 | 0.00% |
|
2018/09/20 | 1 | 261.00 | 1 | 259.00 | 260.00 | 0 | 30,582 | 0.00% |
|
2018/09/19 | 0 | 0.00 | 4 | 259.13 | 258.00 | -4 | 30,735 | -0.01% |
|
2018/09/18 | 5.1 | 255.02 | 0 | 0.00 | 254.50 | 5.1 | 30,430 | 0.02% |
|
2018/09/17 | 6 | 257.58 | 0 | 0.00 | 258.00 | 6 | 30,582 | 0.02% |
|
2018/09/14 | 0 | 0.00 | 6 | 259.33 | 261.00 | -6 | 30,987 | -0.02% |
|
2018/09/13 | 8.3 | 255.96 | 0 | 0.00 | 255.00 | 8.3 | 31,093 | 0.03% |
|
2018/09/12 | 0.1 | 260.00 | 2 | 259.25 | 260.50 | -2 | 31,010 | -0.01% |
|
2018/09/11 | 11 | 259.50 | 4 | 260.50 | 260.00 | 7 | 31,058 | 0.02% |
|
2018/09/10 | 1 | 263.00 | 5 | 265.00 | 264.50 | -4 | 31,505 | -0.01% |
|
2018/09/07 | 2 | 262.50 | 6 | 262.58 | 264.00 | -4 | 31,635 | -0.01% |
|
2018/09/06 | 1 | 263.00 | 1 | 268.00 | 261.00 | 0 | 31,607 | 0.00% |
|
2018/09/05 | 0 | 0.00 | 10 | 262.95 | 264.00 | -10 | 31,614 | -0.03% |
|
2018/09/04 | 1 | 255.50 | 0 | 0.00 | 257.50 | 1 | 31,370 | 0.00% |
|
2018/09/03 | 0 | 0.00 | 2.2 | 257.91 | 257.00 | -2.2 | 31,166 | -0.01% |
|
2018/08/31 | 15 | 257.00 | 2 | 254.75 | 256.00 | 13 | 31,124 | 0.04% |
|
2018/08/30 | 4 | 264.63 | 11 | 264.27 | 263.50 | -7 | 30,395 | -0.02% |
|
2018/08/29 | 14 | 256.25 | 45.1 | 256.44 | 259.00 | -31.1 | 30,087 | -0.10% |
|
2018/08/28 | 0 | 0.00 | 19 | 249.18 | 249.50 | -19 | 29,601 | -0.06% |
|
2018/08/27 | 0 | 0.00 | 5 | 245.90 | 245.00 | -5 | 29,510 | -0.02% |
|
2018/08/24 | 0 | 0.00 | 1 | 245.50 | 243.50 | -1 | 29,809 | 0.00% |
|
2018/08/23 | 1 | 243.50 | 0 | 0.00 | 244.50 | 1 | 31,180 | 0.00% |
|
2018/08/22 | 0 | 0.00 | 1 | 242.00 | 242.00 | -1 | 31,761 | 0.00% |
|
2018/08/20 | 0 | 0.00 | 0.4 | 239.50 | 239.50 | -0.4 | 31,991 | 0.00% |
|
2018/08/16 | 2 | 238.75 | 0 | 0.00 | 239.00 | 2 | 31,902 | 0.01% |
|
2018/08/15 | 1 | 240.50 | 0 | 0.00 | 241.50 | 1 | 32,029 | 0.00% |
|
2018/08/13 | 2 | 240.00 | 0 | 0.00 | 240.50 | 2 | 32,080 | 0.01% |
|
2018/08/10 | 1 | 245.00 | 0 | 0.00 | 245.00 | 1 | 32,252 | 0.00% |
|
2018/08/09 | 1 | 247.50 | 7 | 247.86 | 247.00 | -6 | 32,450 | -0.02% |
|
2018/08/08 | 0 | 0.00 | 2.2 | 246.70 | 247.50 | -2.2 | 32,444 | -0.01% |
|
2018/08/07 | 5 | 244.00 | 0 | 0.00 | 241.50 | 5 | 32,435 | 0.02% |
|
2018/08/06 | 5 | 245.20 | 2 | 244.75 | 245.50 | 3 | 32,428 | 0.01% |
|
2018/08/03 | 1 | 246.00 | 1 | 247.50 | 247.00 | 0 | 32,568 | 0.00% |
|
2018/08/02 | 1 | 244.00 | 1 | 246.50 | 244.50 | 0 | 32,607 | 0.00% |
|
2018/08/01 | 0 | 0.00 | 12 | 247.96 | 248.00 | -12 | 32,821 | -0.04% |
|
2018/07/31 | 0 | 0.00 | 5 | 245.60 | 246.00 | -5 | 32,997 | -0.02% |
|
2018/07/30 | 0 | 0.00 | 1 | 244.99 | 245.50 | -1 | 32,923 | 0.00% |
|
2018/07/27 | 0 | 0.00 | 8 | 243.94 | 244.50 | -8 | 33,017 | -0.02% |
|
2018/07/26 | 2 | 241.00 | 0 | 0.00 | 241.00 | 2 | 33,123 | 0.01% |
|
2018/07/25 | 6 | 239.17 | 0 | 0.00 | 240.50 | 6 | 33,250 | 0.02% |
|
2018/07/24 | 7 | 239.07 | 14 | 239.25 | 241.00 | -7 | 33,366 | -0.02% |
|
2018/07/23 | 0 | 0.00 | 23 | 241.09 | 241.00 | -23 | 33,482 | -0.07% |
|
2018/07/20 | 0 | 0.00 | 57 | 234.97 | 237.50 | -57 | 33,414 | -0.17% |
|
2018/07/19 | 0 | 0.00 | 12 | 226.38 | 224.50 | -12 | 32,463 | -0.04% |
|
2018/07/18 | 0 | 0.00 | 2 | 223.25 | 223.00 | -2 | 32,412 | -0.01% |
|
2018/07/17 | 1.1 | 222.00 | 0 | 0.00 | 221.50 | 1.1 | 32,829 | 0.00% |
|
2018/07/16 | 1 | 224.50 | 1 | 225.00 | 223.50 | 0 | 34,591 | 0.00% |
|
2018/07/13 | 1 | 222.50 | 5 | 223.00 | 224.50 | -4 | 34,853 | -0.01% |
|
2018/07/12 | 6 | 218.92 | 0 | 0.00 | 220.50 | 6 | 35,054 | 0.02% |
|
2018/07/11 | 3 | 219.17 | 2 | 219.00 | 220.00 | 1 | 35,369 | 0.00% |
|
2018/07/10 | 0 | 0.00 | 1 | 223.00 | 222.00 | -1 | 35,343 | 0.00% |
|
2018/07/09 | 0 | 0.00 | 16 | 221.00 | 221.50 | -16 | 35,335 | -0.05% |
|
2018/07/06 | 0 | 0.00 | 4 | 216.88 | 217.00 | -4 | 34,988 | -0.01% |
|
2018/07/05 | 4 | 213.75 | 0 | 215.00 | 214.50 | 4 | 34,825 | 0.01% |
|
2018/07/04 | 4 | 216.50 | 0 | 0.00 | 216.00 | 4 | 34,940 | 0.01% |
|
2018/07/03 | 5 | 214.30 | 3 | 217.67 | 214.50 | 2 | 35,262 | 0.01% |
|
2018/07/02 | 1 | 215.00 | 3 | 218.50 | 214.00 | -2 | 35,380 | -0.01% |
|
2018/06/29 | 1 | 216.00 | 4 | 215.00 | 216.50 | -3 | 35,116 | -0.01% |
|
2018/06/28 | 7 | 211.93 | 2 | 212.75 | 212.00 | 5 | 34,561 | 0.01% |
|
2018/06/27 | 9 | 213.50 | 1 | 215.50 | 213.00 | 8 | 34,197 | 0.02% |
|
2018/06/26 | 23 | 214.20 | 1 | 215.50 | 214.50 | 22 | 34,118 | 0.06% |
|
2018/06/25 | 56 | 219.89 | 1.5 | 219.83 | 218.00 | 54.5 | 33,893 | 0.16% |
|
2018/06/22 | 12 | 226.33 | 49 | 226.34 | 227.50 | -37 | 33,591 | -0.11% |
|
2018/06/21 | 1 | 226.00 | 2 | 226.75 | 226.50 | -1 | 33,470 | 0.00% |
|
2018/06/20 | 4 | 225.25 | 2 | 227.00 | 226.00 | 2 | 33,799 | 0.01% |
|
2018/06/19 | 14 | 224.71 | 2 | 224.50 | 225.00 | 12 | 33,570 | 0.04% |
|
2018/06/15 | 28 | 224.84 | 25 | 228.12 | 231.00 | 3 | 33,033 | 0.01% |
|
2018/06/14 | 9 | 227.83 | 0 | 0.00 | 226.50 | 9 | 32,572 | 0.03% |
|
2018/06/13 | 0 | 0.00 | 20 | 231.43 | 232.00 | -20 | 32,313 | -0.06% |
|
2018/06/12 | 0 | 0.00 | 1 | 229.00 | 229.00 | -1 | 32,759 | 0.00% |
|
2018/06/11 | 3 | 225.50 | 0 | 0.00 | 226.00 | 3 | 32,578 | 0.01% |
|
2018/06/08 | 3 | 226.67 | 0 | 0.00 | 227.00 | 3 | 32,607 | 0.01% |
|
2018/06/07 | 4 | 230.00 | 0 | 0.00 | 230.00 | 4 | 32,765 | 0.01% |
|
2018/06/06 | 1 | 229.50 | 2.1 | 230.00 | 230.00 | -1.1 | 32,750 | 0.00% |
|
2018/06/05 | 0 | 0.00 | 12 | 228.17 | 229.00 | -12 | 32,574 | -0.04% |
|
2018/06/04 | 5 | 228.00 | 10 | 228.25 | 229.00 | -5 | 32,455 | -0.02% |
|
2018/06/01 | 0 | 0.00 | 2 | 225.25 | 224.00 | -2 | 32,440 | -0.01% |
|
2018/05/31 | 14 | 223.14 | 16 | 222.03 | 224.00 | -2 | 32,409 | -0.01% |
|
2018/05/30 | 19 | 221.08 | 6 | 222.17 | 221.00 | 13 | 31,255 | 0.04% |
|
2018/05/29 | 13 | 224.08 | 1 | 224.09 | 225.00 | 12 | 31,011 | 0.04% |
|
2018/05/28 | 2 | 229.00 | 0 | 0.00 | 227.00 | 2 | 31,243 | 0.01% |
|
2018/05/25 | 1 | 229.00 | 0 | 0.00 | 228.50 | 1 | 31,628 | 0.00% |
|
2018/05/24 | 1 | 229.50 | 0 | 0.00 | 229.00 | 1 | 31,951 | 0.00% |
|
2018/05/23 | 0 | 0.00 | 5 | 230.00 | 228.50 | -5 | 32,176 | -0.02% |
|
2018/05/21 | 1 | 226.00 | 4 | 228.38 | 229.00 | -3 | 33,201 | -0.01% |
|
2018/05/18 | 3.1 | 224.34 | 1 | 225.00 | 223.50 | 2.1 | 33,520 | 0.01% |
|
2018/05/17 | 1 | 228.00 | 0 | 0.00 | 226.50 | 1 | 34,144 | 0.00% |
|
2018/05/16 | 0 | 0.00 | 7.1 | 228.53 | 230.50 | -7.1 | 34,198 | -0.02% |
|
2018/05/15 | 8 | 230.56 | 1 | 230.50 | 230.50 | 7 | 35,284 | 0.02% |
|
2018/05/14 | 3 | 233.50 | 1 | 234.00 | 233.00 | 2 | 36,592 | 0.01% |
|
2018/05/11 | 0 | 0.00 | 23.1 | 232.13 | 233.00 | -23.1 | 36,958 | -0.06% |
|
2018/05/10 | 3 | 230.50 | 20 | 231.00 | 229.50 | -17 | 36,874 | -0.05% |
|
2018/05/09 | 1 | 230.50 | 5 | 230.30 | 229.50 | -4 | 36,923 | -0.01% |
|
2018/05/08 | 0 | 0.00 | 16 | 226.16 | 228.00 | -16 | 37,064 | -0.04% |
|
2018/05/07 | 7 | 223.07 | 2 | 224.75 | 223.50 | 5 | 37,006 | 0.01% |
|
2018/05/04 | 0 | 0.00 | 4 | 222.75 | 223.00 | -4 | 37,110 | -0.01% |
|
2018/05/03 | 16 | 220.28 | 3 | 221.00 | 220.50 | 13 | 37,294 | 0.03% |
|
2018/05/02 | 35 | 224.44 | 4 | 225.50 | 223.00 | 31 | 37,478 | 0.08% |
|
2018/04/30 | 1 | 223.00 | 30 | 225.05 | 227.00 | -29 | 37,532 | -0.08% |
|
2018/04/27 | 8 | 222.56 | 2 | 224.00 | 223.50 | 6 | 37,613 | 0.02% |
|
2018/04/26 | 29 | 223.98 | 2 | 223.00 | 222.00 | 27 | 37,760 | 0.07% |
|
2018/04/25 | 6.1 | 225.19 | 4 | 225.88 | 225.00 | 2.1 | 37,796 | 0.01% |
|
2018/04/24 | 12.6 | 226.73 | 14 | 227.21 | 227.00 | -1.4 | 37,849 | 0.00% |
|
2018/04/23 | 25 | 226.02 | 3 | 227.00 | 226.50 | 22 | 37,800 | 0.06% |
|
2018/04/20 | 38.2 | 229.32 | 0 | 0.00 | 229.00 | 38.2 | 36,980 | 0.10% |
|
2018/04/19 | 1 | 243.00 | 3 | 244.00 | 244.50 | -2 | 35,299 | -0.01% |
|
2018/04/18 | 10.1 | 240.50 | 0 | 0.00 | 238.00 | 10.1 | 35,126 | 0.03% |
|
2018/04/17 | 9 | 239.17 | 0 | 0.00 | 238.00 | 9 | 34,926 | 0.03% |
|
2018/04/16 | 12 | 243.75 | 1 | 243.00 | 243.50 | 11 | 34,607 | 0.03% |
|
2018/04/13 | 2.1 | 244.78 | 0 | 0.00 | 244.50 | 2.1 | 34,619 | 0.01% |
|
2018/04/12 | 5 | 245.20 | 1 | 247.50 | 245.00 | 4 | 34,627 | 0.01% |
|
2018/04/11 | 3 | 247.17 | 5 | 247.60 | 248.00 | -2 | 34,661 | -0.01% |
|
2018/04/10 | 2 | 244.25 | 2 | 248.00 | 245.50 | 0 | 34,785 | 0.00% |
|
2018/04/09 | 1 | 246.00 | 1 | 247.00 | 245.00 | 0 | 34,854 | 0.00% |
|
2018/04/03 | 14 | 242.96 | 3 | 243.50 | 244.00 | 11 | 34,577 | 0.03% |
|
2018/04/02 | 2 | 247.00 | 1 | 246.50 | 246.50 | 1 | 34,396 | 0.00% |
|
2018/03/31 | 1 | 247.00 | 1 | 247.50 | 247.50 | 0 | 34,507 | 0.00% |
|
2018/03/30 | 0 | 0.00 | 22 | 247.93 | 246.00 | -22 | 34,655 | -0.06% |
|
2018/03/29 | 17 | 243.00 | 12 | 245.88 | 244.00 | 5 | 34,601 | 0.01% |
|
2018/03/28 | 23 | 245.39 | 0 | 0.00 | 245.00 | 23 | 34,075 | 0.07% |
|
2018/03/27 | 10.1 | 247.91 | 23 | 248.46 | 251.00 | -13 | 33,899 | -0.04% |
|
2018/03/26 | 9 | 242.06 | 4 | 242.63 | 243.50 | 5 | 33,692 | 0.01% |
|
2018/03/23 | 14 | 245.07 | 20 | 245.75 | 245.00 | -6 | 33,514 | -0.02% |
|
2018/03/22 | 4 | 251.00 | 2 | 250.25 | 251.50 | 2 | 33,070 | 0.01% |
|
2018/03/21 | 3 | 252.50 | 0 | 0.00 | 252.50 | 3 | 32,862 | 0.01% |
|
2018/03/20 | 1 | 252.00 | 2 | 252.75 | 253.00 | -1 | 33,090 | 0.00% |
|
2018/03/19 | 11 | 251.18 | 1 | 254.50 | 255.00 | 10 | 33,013 | 0.03% |
|
2018/03/16 | 16 | 250.19 | 3 | 255.50 | 255.00 | 13 | 32,954 | 0.04% |
|
2018/03/15 | 0 | 0.00 | 1 | 258.00 | 255.00 | -1 | 32,269 | 0.00% |
|
2018/03/14 | 1 | 256.00 | 1 | 256.00 | 257.00 | 0 | 32,291 | 0.00% |
|
2018/03/13 | 1 | 256.00 | 4 | 257.75 | 259.00 | -3 | 32,532 | -0.01% |
|
2018/03/12 | 0 | 0.00 | 4 | 254.63 | 254.00 | -4 | 32,664 | -0.01% |
|
2018/03/09 | 3 | 249.33 | 2 | 250.50 | 250.50 | 1 | 32,824 | 0.00% |
|
2018/03/08 | 0 | 0.00 | 4 | 250.63 | 249.50 | -4 | 32,997 | -0.01% |
|
2018/03/07 | 2 | 247.00 | 3.4 | 247.50 | 247.00 | -1.4 | 33,036 | 0.00% |
|
2018/03/06 | 0 | 0.00 | 16 | 246.34 | 250.00 | -16 | 33,170 | -0.05% |
|
2018/03/05 | 2 | 242.25 | 0 | 0.00 | 241.50 | 2 | 34,461 | 0.01% |
|
2018/03/02 | 17 | 239.21 | 2 | 239.00 | 240.00 | 15 | 34,446 | 0.04% |
|
2018/03/01 | 1 | 244.00 | 0 | 0.00 | 243.00 | 1 | 34,659 | 0.00% |
|
2018/02/27 | 12 | 246.50 | 19 | 248.16 | 246.00 | -7 | 34,534 | -0.02% |
|
2018/02/26 | 2 | 245.50 | 0.8 | 247.00 | 246.50 | 1.2 | 34,040 | 0.00% |
|
2018/02/23 | 1 | 245.00 | 4 | 244.50 | 245.00 | -3 | 33,597 | -0.01% |
|
2018/02/22 | 3 | 239.83 | 0 | 0.00 | 239.50 | 3 | 33,593 | 0.01% |
|
2018/02/21 | 4 | 243.00 | 7 | 243.64 | 242.50 | -3 | 33,281 | -0.01% |
|
2018/02/12 | 1 | 236.50 | 2 | 236.00 | 236.50 | -1 | 32,361 | 0.00% |
|
2018/02/09 | 24 | 231.00 | 2 | 232.00 | 232.50 | 22 | 32,079 | 0.07% |
|
2018/02/08 | 2 | 238.50 | 1 | 238.50 | 238.50 | 1 | 31,259 | 0.00% |
|
2018/02/07 | 9 | 242.44 | 3 | 243.17 | 240.00 | 6 | 31,221 | 0.02% |
|
2018/02/06 | 43 | 239.69 | 2 | 239.50 | 239.00 | 41 | 30,169 | 0.14% |
|
2018/02/05 | 16 | 251.97 | 3.1 | 253.02 | 253.00 | 13 | 28,665 | 0.05% |
|
2018/02/02 | 1 | 255.00 | 1 | 260.00 | 259.50 | 0 | 28,141 | 0.00% |
|
2018/02/01 | 1 | 260.50 | 13 | 259.23 | 259.50 | -12 | 28,051 | -0.04% |
|
2018/01/31 | 1 | 255.00 | 11 | 255.23 | 255.00 | -10 | 27,779 | -0.04% |
|
2018/01/30 | 16 | 253.06 | 0 | 0.00 | 253.00 | 16 | 27,379 | 0.06% |
|
2018/01/29 | 14.2 | 256.49 | 12 | 259.67 | 258.50 | 2.2 | 27,115 | 0.01% |
|
2018/01/26 | 14 | 254.21 | 0 | 0.00 | 255.00 | 14 | 26,890 | 0.05% |
|
2018/01/25 | 3 | 259.00 | 12 | 259.54 | 258.00 | -9 | 26,495 | -0.03% |
|
2018/01/24 | 15 | 257.17 | 0.1 | 258.00 | 258.00 | 14.9 | 26,090 | 0.06% |
|
2018/01/23 | 0 | 0.00 | 6 | 263.92 | 266.00 | -6 | 25,771 | -0.02% |
|
2018/01/22 | 6 | 260.75 | 3 | 260.17 | 261.50 | 3 | 25,676 | 0.01% |
|
2018/01/19 | 0 | 0.00 | 11.4 | 254.18 | 255.50 | -11.4 | 25,252 | -0.04% |
|
2018/01/18 | 7 | 245.93 | 21 | 246.45 | 248.50 | -14 | 24,628 | -0.06% |
|
2018/01/17 | 1 | 241.50 | 4.1 | 241.87 | 242.00 | -3.1 | 24,080 | -0.01% |
|
2018/01/16 | 0 | 0.00 | 1 | 239.00 | 240.50 | -1 | 23,694 | 0.00% |
|
2018/01/15 | 0 | 0.00 | 9 | 239.89 | 240.00 | -9 | 23,596 | -0.04% |
|
2018/01/12 | 0 | 0.00 | 0.1 | 237.00 | 237.00 | -0.1 | 23,548 | 0.00% |
|
2018/01/11 | 13.1 | 233.44 | 0 | 0.00 | 235.00 | 13.1 | 23,580 | 0.06% |
|
2018/01/10 | 2.3 | 236.93 | 0 | 0.00 | 236.50 | 2.3 | 23,554 | 0.01% |
|
2018/01/09 | 0.2 | 240.50 | 0 | 0.00 | 242.00 | 0.2 | 23,454 | 0.00% |
|
2018/01/08 | 1 | 241.50 | 1 | 242.00 | 242.00 | 0 | 23,468 | 0.00% |
|
2018/01/05 | 0 | 0.00 | 2 | 240.00 | 240.00 | -2 | 23,517 | -0.01% |
|
2018/01/04 | 0 | 0.00 | 2 | 238.75 | 239.50 | -2 | 23,848 | -0.01% |
|
2018/01/03 | 3 | 236.33 | 4 | 236.13 | 237.00 | -1 | 24,422 | 0.00% |
|
2018/01/02 | 0 | 0.00 | 6 | 232.08 | 232.50 | -6 | 24,194 | -0.02% |
|