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
華南永昌-大安 券商分點個股進出
華南永昌-大安 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
|
| 2024/11/22 | 5 | 482.10 | 13.2 | 486.93 | 482.00 | -8.2 | 5,846 | -0.14% |
|
| 2024/11/21 | 5.1 | 469.95 | 8.2 | 468.36 | 473.00 | -3.2 | 5,718 | -0.06% |
|
| 2024/11/20 | 8.1 | 450.86 | 10 | 447.70 | 447.50 | -2 | 5,524 | -0.04% |
|
| 2024/11/18 | 3.2 | 435.94 | 2 | 437.00 | 424.50 | 1.2 | 5,479 | 0.02% |
|
| 2024/11/15 | 3 | 441.67 | 0 | 0.00 | 446.50 | 3 | 5,449 | 0.06% |
|
| 2024/11/11 | 1 | 428.50 | 1 | 433.50 | 435.00 | 0 | 5,485 | 0.00% |
|
| 2024/11/08 | 0 | 0.00 | 1 | 436.00 | 431.50 | -1 | 5,508 | -0.02% |
|
| 2024/11/07 | 0 | 0.00 | 10 | 435.95 | 435.00 | -10 | 5,550 | -0.18% |
|
| 2024/11/06 | 2.1 | 432.14 | 1.1 | 435.66 | 431.50 | 1.1 | 5,565 | 0.02% |
|
| 2024/11/04 | 0 | 428.50 | 1 | 425.00 | 427.00 | -1 | 5,850 | -0.02% |
|
| 2024/11/01 | 2 | 404.75 | 3 | 404.67 | 427.00 | -1 | 5,985 | -0.02% |
|
| 2024/10/30 | 3.1 | 420.07 | 2 | 422.00 | 419.50 | 1.1 | 5,993 | 0.02% |
|
| 2024/10/29 | 0 | 422.50 | 0 | 0.00 | 420.00 | 0 | 6,144 | 0.00% |
|
| 2024/10/28 | 1 | 428.00 | 3 | 431.14 | 429.00 | -2 | 6,161 | -0.03% |
|
| 2024/10/25 | 1 | 427.51 | 1 | 429.00 | 428.50 | 0 | 6,205 | 0.00% |
|
| 2024/10/24 | 2.2 | 428.93 | 0 | 0.00 | 428.50 | 2.2 | 6,227 | 0.04% |
|
| 2024/10/23 | 0 | 0.00 | 3 | 444.33 | 444.00 | -3 | 6,134 | -0.05% |
|
| 2024/10/22 | 5 | 436.50 | 0.3 | 436.50 | 436.00 | 4.7 | 6,076 | 0.08% |
|
| 2024/10/21 | 1 | 430.00 | 0 | 0.00 | 428.50 | 1 | 6,054 | 0.02% |
|
| 2024/10/18 | 4 | 423.63 | 2 | 434.50 | 420.00 | 2 | 6,056 | 0.03% |
|
| 2024/10/17 | 0 | 0.00 | 1 | 423.50 | 431.50 | -1 | 6,020 | -0.02% |
|
| 2024/10/16 | 0.2 | 416.49 | 1 | 416.00 | 416.00 | -0.8 | 5,995 | -0.01% |
|
| 2024/10/15 | 7.2 | 418.56 | 5 | 418.00 | 418.00 | 2.2 | 5,960 | 0.04% |
|
| 2024/10/14 | 12.1 | 415.73 | 13 | 418.04 | 417.50 | -0.9 | 5,955 | -0.02% |
|
| 2024/10/11 | 3.1 | 417.57 | 0 | 0.00 | 416.00 | 3.1 | 6,013 | 0.05% |
|
| 2024/10/09 | 1.2 | 430.57 | 1 | 435.00 | 419.00 | 0.2 | 5,975 | 0.00% |
|
| 2024/10/08 | 4 | 430.87 | 3 | 433.50 | 433.00 | 1 | 5,916 | 0.02% |
|
| 2024/10/07 | 2.2 | 420.55 | 0 | 0.00 | 431.50 | 2.2 | 5,896 | 0.04% |
|
| 2024/10/04 | 0.4 | 416.52 | 1.2 | 417.50 | 414.50 | -0.8 | 5,872 | -0.01% |
|
| 2024/10/01 | 1 | 441.99 | 1 | 454.50 | 442.00 | 0 | 5,795 | 0.00% |
|
| 2024/09/30 | 2.1 | 452.59 | 2 | 446.50 | 447.00 | 0.1 | 5,737 | 0.00% |
|
| 2024/09/27 | 3 | 468.67 | 4 | 469.50 | 468.00 | -1 | 5,820 | -0.02% |
|
| 2024/09/26 | 3 | 470.00 | 2 | 466.00 | 466.00 | 1 | 5,899 | 0.02% |
|
| 2024/09/25 | 2 | 465.25 | 4 | 470.63 | 473.00 | -2 | 5,879 | -0.03% |
|
| 2024/09/24 | 1 | 460.50 | 2 | 460.75 | 461.50 | -1 | 5,876 | -0.02% |
|
| 2024/09/23 | 1 | 470.50 | 0 | 0.00 | 468.50 | 1 | 5,936 | 0.02% |
|
| 2024/09/20 | 3 | 475.67 | 3 | 473.33 | 472.00 | 0 | 6,047 | 0.00% |
|
| 2024/09/19 | 2 | 470.25 | 3 | 474.17 | 475.00 | -1 | 6,065 | -0.02% |
|
| 2024/09/18 | 1 | 468.00 | 0 | 0.00 | 458.00 | 1 | 6,102 | 0.02% |
|
| 2024/09/16 | 1.2 | 470.33 | 2 | 471.00 | 472.00 | -0.8 | 6,138 | -0.01% |
|
| 2024/09/13 | 3 | 474.67 | 1 | 463.50 | 463.50 | 2 | 6,170 | 0.03% |
|
| 2024/09/12 | 1 | 474.00 | 3 | 477.83 | 479.50 | -2 | 6,136 | -0.03% |
|
| 2024/09/11 | 3.2 | 458.13 | 2.5 | 459.30 | 456.00 | 0.7 | 6,087 | 0.01% |
|
| 2024/09/10 | 6 | 469.00 | 0 | 0.00 | 458.00 | 6 | 6,118 | 0.10% |
|
| 2024/09/09 | 2 | 480.50 | 2 | 484.00 | 479.50 | 0 | 6,082 | 0.00% |
|
| 2024/09/06 | 7 | 482.79 | 8.1 | 486.69 | 490.50 | -1.1 | 6,104 | -0.02% |
|
| 2024/09/05 | 6 | 488.17 | 5.1 | 486.22 | 491.00 | 1 | 6,149 | 0.02% |
|
| 2024/09/04 | 10.4 | 471.65 | 3 | 482.83 | 468.00 | 7.4 | 6,092 | 0.12% |
|
| 2024/09/03 | 0.2 | 498.50 | 12.3 | 495.19 | 500.00 | -12.1 | 5,961 | -0.20% |
|
| 2024/09/02 | 2 | 477.00 | 4 | 470.76 | 470.50 | -2 | 5,795 | -0.03% |
|
| 2024/08/30 | 1 | 464.50 | 3.3 | 452.23 | 465.00 | -2.3 | 5,702 | -0.04% |
|
| 2024/08/29 | 1 | 441.50 | 0.2 | 443.62 | 440.00 | 0.8 | 5,615 | 0.01% |
|
| 2024/08/28 | 2.3 | 448.50 | 3 | 450.50 | 451.50 | -0.7 | 5,687 | -0.01% |
|
| 2024/08/27 | 0 | 0.00 | 2 | 439.00 | 443.50 | -2 | 5,691 | -0.04% |
|
| 2024/08/26 | 1 | 444.00 | 1 | 451.00 | 439.00 | 0 | 5,729 | 0.00% |
|
| 2024/08/23 | 1 | 441.00 | 0 | 0.00 | 446.00 | 1 | 5,708 | 0.02% |
|
| 2024/08/22 | 0.1 | 433.50 | 0 | 0.00 | 433.00 | 0.1 | 5,720 | 0.00% |
|
| 2024/08/21 | 0.2 | 433.17 | 0 | 0.00 | 430.00 | 0.2 | 5,774 | 0.00% |
|
| 2024/08/20 | 0 | 437.50 | 0 | 0.00 | 431.00 | 0 | 5,768 | 0.00% |
|
| 2024/08/19 | 2 | 438.25 | 2 | 438.00 | 437.50 | 0 | 5,756 | 0.00% |
|
| 2024/08/16 | 1 | 439.50 | 3 | 441.50 | 437.50 | -2 | 5,746 | -0.03% |
|
| 2024/08/14 | 0 | 0.00 | 0 | 432.00 | 433.00 | 0 | 5,777 | 0.00% |
|
| 2024/08/13 | 1 | 430.00 | 0 | 0.00 | 428.00 | 1 | 5,868 | 0.02% |
|
| 2024/08/12 | 0 | 0.00 | 1.1 | 440.74 | 446.50 | -1.1 | 5,919 | -0.02% |
|
| 2024/08/09 | 1 | 451.50 | 0 | 447.00 | 439.50 | 1 | 5,964 | 0.02% |
|
| 2024/08/08 | 0 | 437.00 | 1 | 439.00 | 442.00 | -1 | 5,932 | -0.02% |
|
| 2024/08/07 | 26.1 | 434.42 | 28.1 | 442.84 | 444.00 | -2 | 5,920 | -0.03% |
|
| 2024/08/06 | 3 | 405.34 | 6 | 414.10 | 426.50 | -3 | 5,771 | -0.05% |
|
| 2024/08/05 | 9.1 | 386.18 | 8.1 | 386.50 | 388.00 | 1 | 5,626 | 0.02% |
|
| 2024/08/02 | 0 | 417.50 | 0 | 0.00 | 413.50 | 0 | 5,508 | 0.00% |
|
| 2024/08/01 | 11.3 | 426.74 | 6 | 436.42 | 420.50 | 5.3 | 5,502 | 0.10% |
|
| 2024/07/30 | 2.1 | 425.89 | 1 | 427.50 | 431.00 | 1.1 | 5,478 | 0.02% |
|
| 2024/07/29 | 0.1 | 420.00 | 0 | 0.00 | 411.00 | 0.1 | 5,583 | 0.00% |
|
| 2024/07/26 | 3.1 | 416.75 | 7 | 421.00 | 416.50 | -3.9 | 5,630 | -0.07% |
|
| 2024/07/23 | 0 | 428.00 | 0.1 | 429.50 | 440.00 | -0.1 | 5,658 | 0.00% |
|
| 2024/07/22 | 1.2 | 431.00 | 0.1 | 421.27 | 416.50 | 1.1 | 5,673 | 0.02% |
|
| 2024/07/19 | 1.1 | 434.57 | 1 | 439.50 | 433.50 | 0.1 | 5,719 | 0.00% |
|
| 2024/07/18 | 3.3 | 446.92 | 0.4 | 447.80 | 447.50 | 2.9 | 5,788 | 0.05% |
|
| 2024/07/17 | 5.2 | 468.95 | 0 | 0.00 | 462.00 | 5.2 | 5,844 | 0.09% |
|
| 2024/07/16 | 0.2 | 474.62 | 1 | 472.00 | 474.50 | -0.8 | 5,896 | -0.01% |
|
| 2024/07/15 | 1 | 477.50 | 2 | 469.75 | 470.00 | -1 | 5,991 | -0.02% |
|
| 2024/07/12 | 19.1 | 476.51 | 0.3 | 488.00 | 470.00 | 18.8 | 6,003 | 0.31% |
|
| 2024/07/11 | 1 | 510.00 | 0 | 0.00 | 500.00 | 1 | 5,985 | 0.02% |
|
| 2024/07/09 | 0 | 0.00 | 2 | 500.00 | 506.00 | -2 | 6,162 | -0.03% |
|
| 2024/07/08 | 5.2 | 501.08 | 1.1 | 504.36 | 501.00 | 4.1 | 6,159 | 0.07% |
|
| 2024/07/05 | 2 | 508.00 | 1 | 508.00 | 508.00 | 1 | 6,216 | 0.02% |
|
| 2024/07/04 | 1 | 493.50 | 0 | 0.00 | 494.00 | 1 | 6,349 | 0.02% |
|
| 2024/07/02 | 0 | 0.00 | 2 | 480.75 | 484.50 | -2 | 6,606 | -0.03% |
|
| 2024/07/01 | 4 | 469.25 | 1 | 466.00 | 466.00 | 3 | 6,592 | 0.05% |
|
| 2024/06/28 | 0 | 0.00 | 1 | 478.50 | 475.00 | -1 | 6,602 | -0.02% |
|
| 2024/06/27 | 0 | 0.00 | 1 | 480.00 | 479.50 | -1 | 6,631 | -0.02% |
|
| 2024/06/26 | 1 | 476.37 | 1 | 472.00 | 472.50 | 0 | 6,571 | 0.00% |
|
| 2024/06/24 | 1 | 459.50 | 1 | 457.55 | 457.50 | 0 | 6,484 | 0.00% |
|
| 2024/06/21 | 0 | 453.25 | 0 | 455.00 | 453.00 | 0 | 6,455 | 0.00% |
|
| 2024/06/20 | 1 | 463.57 | 4.1 | 458.40 | 462.50 | -3 | 6,419 | -0.05% |
|
| 2024/06/19 | 1 | 453.40 | 0 | 0.00 | 444.50 | 1 | 6,483 | 0.02% |
|
| 2024/06/18 | 0 | 0.00 | 0.1 | 452.50 | 451.00 | -0.1 | 6,593 | 0.00% |
|
| 2024/06/17 | 2 | 457.00 | 0 | 0.00 | 450.00 | 2 | 6,700 | 0.03% |
|
| 2024/06/14 | 0 | 0.00 | 4 | 461.13 | 462.00 | -4 | 6,810 | -0.06% |
|
| 2024/06/13 | 2 | 457.96 | 1 | 453.00 | 451.50 | 1 | 6,857 | 0.01% |
|
| 2024/06/12 | 1 | 454.00 | 7.3 | 442.63 | 452.50 | -6.3 | 6,994 | -0.09% |
|
| 2024/06/11 | 7 | 425.85 | 6 | 422.08 | 422.50 | 1 | 7,101 | 0.01% |
|
| 2024/06/07 | 4 | 437.75 | 3 | 440.83 | 438.00 | 1 | 7,321 | 0.01% |
|
| 2024/06/06 | 3.1 | 437.20 | 1 | 430.50 | 442.00 | 2.1 | 7,507 | 0.03% |
|
| 2024/06/03 | 4.1 | 431.59 | 7 | 428.86 | 435.00 | -2.9 | 7,691 | -0.04% |
|
| 2024/05/31 | 6 | 412.92 | 0 | 0.00 | 408.50 | 6 | 7,645 | 0.08% |
|
| 2024/05/30 | 6.3 | 420.22 | 0 | 0.00 | 415.50 | 6.3 | 7,692 | 0.08% |
|
| 2024/05/29 | 3.5 | 425.07 | 3 | 429.33 | 427.00 | 0.5 | 7,737 | 0.01% |
|
| 2024/05/28 | 3 | 426.67 | 1 | 436.93 | 422.50 | 2 | 7,827 | 0.03% |
|
| 2024/05/27 | 3.5 | 432.38 | 1 | 434.00 | 434.50 | 2.5 | 7,838 | 0.03% |
|
| 2024/05/24 | 2.9 | 430.52 | 0 | 0.00 | 430.50 | 2.9 | 7,852 | 0.04% |
|
| 2024/05/23 | 1.2 | 425.87 | 1 | 432.00 | 430.50 | 0.2 | 7,897 | 0.00% |
|
| 2024/05/21 | 3.4 | 428.65 | 1 | 426.00 | 424.50 | 2.4 | 8,028 | 0.03% |
|
| 2024/05/20 | 2 | 437.25 | 0 | 442.50 | 432.00 | 2 | 8,053 | 0.02% |
|
| 2024/05/17 | 2 | 448.50 | 4 | 444.50 | 448.00 | -2 | 8,074 | -0.02% |
|
| 2024/05/16 | 3 | 432.83 | 9 | 434.22 | 433.50 | -6 | 8,010 | -0.08% |
|
| 2024/05/15 | 2 | 419.03 | 5.2 | 419.17 | 420.50 | -3.2 | 7,970 | -0.04% |
|
| 2024/05/14 | 2.1 | 406.74 | 1 | 409.00 | 408.50 | 1.1 | 8,025 | 0.01% |
|
| 2024/05/13 | 3.3 | 408.95 | 1 | 412.00 | 412.00 | 2.3 | 8,109 | 0.03% |
|
| 2024/05/10 | 3 | 419.64 | 1 | 416.00 | 416.00 | 2 | 8,215 | 0.02% |
|
| 2024/05/09 | 3 | 421.52 | 5 | 424.90 | 422.50 | -2 | 8,286 | -0.02% |
|
| 2024/05/08 | 1 | 422.50 | 2.5 | 424.10 | 425.50 | -1.5 | 8,360 | -0.02% |
|
| 2024/05/07 | 2.1 | 413.77 | 0 | 417.00 | 420.00 | 2.1 | 8,507 | 0.03% |
|
| 2024/05/06 | 3 | 427.00 | 13 | 429.65 | 426.00 | -10 | 8,470 | -0.12% |
|
| 2024/05/03 | 5.2 | 421.17 | 2 | 432.00 | 416.50 | 3.2 | 8,418 | 0.04% |
|
| 2024/05/02 | 5 | 424.91 | 4.1 | 426.27 | 421.50 | 1 | 8,368 | 0.01% |
|
| 2024/04/30 | 5 | 411.80 | 6 | 411.08 | 412.00 | -1 | 8,227 | -0.01% |
|
| 2024/04/29 | 3 | 406.83 | 3.1 | 408.63 | 406.50 | -0.1 | 8,230 | 0.00% |
|
| 2024/04/26 | 2.1 | 396.18 | 1 | 398.50 | 397.00 | 1.1 | 8,378 | 0.01% |
|
| 2024/04/25 | 5 | 389.32 | 1 | 394.12 | 382.50 | 4 | 8,393 | 0.05% |
|
| 2024/04/24 | 1.5 | 391.17 | 6.2 | 390.69 | 391.50 | -4.7 | 8,323 | -0.06% |
|
| 2024/04/22 | 1.1 | 354.68 | 0 | 358.00 | 350.50 | 1.1 | 8,168 | 0.01% |
|
| 2024/04/19 | 2 | 380.99 | 0 | 0.00 | 375.50 | 2 | 8,133 | 0.02% |
|
| 2024/04/18 | 4 | 380.00 | 1 | 372.00 | 385.00 | 3 | 8,075 | 0.04% |
|
| 2024/04/17 | 0.4 | 374.89 | 0 | 0.00 | 372.50 | 0.4 | 8,074 | 0.00% |
|
| 2024/04/16 | 5.2 | 372.93 | 3 | 373.17 | 374.50 | 2.2 | 8,012 | 0.03% |
|
| 2024/04/15 | 1.1 | 394.94 | 2.2 | 387.23 | 383.00 | -1.1 | 7,911 | -0.01% |
|
| 2024/04/12 | 0.1 | 402.47 | 0 | 0.00 | 402.00 | 0.1 | 7,801 | 0.00% |
|
| 2024/04/11 | 1.2 | 403.23 | 1 | 406.00 | 400.50 | 0.2 | 7,786 | 0.00% |
|
| 2024/04/10 | 5.5 | 409.55 | 0 | 0.00 | 405.50 | 5.5 | 7,726 | 0.07% |
|
| 2024/04/09 | 0.1 | 437.47 | 2 | 448.25 | 434.50 | -1.9 | 7,536 | -0.03% |
|
| 2024/04/08 | 7.1 | 433.96 | 7.1 | 433.26 | 445.00 | 0 | 7,447 | 0.00% |
|
| 2024/04/03 | 7 | 413.11 | 8.2 | 412.61 | 410.50 | -1.2 | 7,161 | -0.02% |
|
| 2024/04/02 | 1 | 398.00 | 2 | 400.00 | 400.50 | -1 | 7,099 | -0.01% |
|
| 2024/04/01 | 1.1 | 398.65 | 1 | 402.00 | 398.50 | 0.1 | 7,050 | 0.00% |
|
| 2024/03/29 | 1.1 | 403.18 | 0 | 0.00 | 403.50 | 1.1 | 6,968 | 0.02% |
|
| 2024/03/28 | 2.4 | 407.38 | 2 | 406.75 | 403.00 | 0.4 | 6,929 | 0.01% |
|
| 2024/03/27 | 1 | 410.00 | 0 | 0.00 | 415.00 | 1 | 6,875 | 0.01% |
|
| 2024/03/26 | 1 | 413.50 | 1 | 409.00 | 409.00 | 0 | 6,928 | 0.00% |
|
| 2024/03/25 | 1 | 421.00 | 1 | 424.00 | 420.50 | 0 | 6,947 | 0.00% |
|
| 2024/03/22 | 0 | 0.00 | 2.1 | 431.56 | 427.50 | -2.1 | 6,991 | -0.03% |
|
| 2024/03/21 | 7.1 | 416.19 | 16.5 | 421.47 | 420.50 | -9.4 | 6,932 | -0.14% |
|
| 2024/03/20 | 11 | 416.64 | 1.1 | 417.36 | 406.00 | 9.9 | 6,892 | 0.14% |
|
| 2024/03/19 | 7.1 | 413.39 | 7 | 420.07 | 418.00 | 0.1 | 6,850 | 0.00% |
|
| 2024/03/18 | 10 | 416.00 | 10 | 406.60 | 412.00 | 0 | 6,707 | 0.00% |
|
| 2024/03/15 | 1 | 405.00 | 6.1 | 412.26 | 414.00 | -5.1 | 6,620 | -0.08% |
|
| 2024/03/14 | 10.4 | 395.23 | 3.1 | 398.32 | 394.00 | 7.3 | 6,383 | 0.11% |
|
| 2024/03/13 | 19.1 | 419.59 | 7 | 410.64 | 405.00 | 12.1 | 6,128 | 0.20% |
|
| 2024/03/12 | 16.3 | 465.98 | 4 | 459.00 | 450.00 | 12.3 | 5,815 | 0.21% |
|
| 2024/03/11 | 0 | 0.00 | 1 | 499.99 | 496.00 | -1 | 5,591 | -0.02% |
|
| 2024/03/08 | 1 | 517.95 | 0 | 0.00 | 490.00 | 1 | 5,572 | 0.02% |
|
| 2024/03/07 | 1 | 525.00 | 0.1 | 530.00 | 522.00 | 1 | 5,537 | 0.02% |
|
| 2024/03/05 | 6 | 503.00 | 19.2 | 504.59 | 498.50 | -13.2 | 5,595 | -0.24% |
|
| 2024/03/04 | 6.1 | 487.74 | 9 | 488.44 | 487.00 | -2.9 | 5,646 | -0.05% |
|
| 2024/03/01 | 14 | 499.00 | 7 | 494.29 | 494.00 | 7 | 5,785 | 0.12% |
|
| 2024/02/29 | 1 | 495.51 | 0 | 0.00 | 495.00 | 1 | 5,748 | 0.02% |
|
| 2024/02/27 | 2.1 | 503.06 | 4 | 496.00 | 504.00 | -1.9 | 5,705 | -0.03% |
|
| 2024/02/26 | 2 | 519.00 | 1 | 525.00 | 524.00 | 1 | 5,677 | 0.02% |
|
| 2024/02/23 | 3 | 515.00 | 3 | 511.37 | 510.00 | 0 | 5,669 | 0.00% |
|
| 2024/02/21 | 0 | 496.09 | 4 | 493.00 | 492.50 | -4 | 5,673 | -0.07% |
|
| 2024/02/20 | 4 | 498.25 | 6 | 504.50 | 509.00 | -2 | 5,651 | -0.04% |
|
| 2024/02/19 | 3.1 | 521.24 | 3.3 | 517.40 | 515.00 | -0.3 | 5,618 | 0.00% |
|
| 2024/02/16 | 1 | 519.01 | 2 | 534.00 | 534.00 | -1 | 5,631 | -0.02% |
|
| 2024/02/15 | 1 | 539.00 | 0 | 540.00 | 545.00 | 1 | 5,569 | 0.02% |
|
| 2024/02/05 | 2 | 489.75 | 1.1 | 489.60 | 497.50 | 0.9 | 5,468 | 0.02% |
|
| 2024/02/02 | 5 | 476.00 | 6.1 | 476.30 | 475.00 | -1.1 | 5,374 | -0.02% |
|
| 2024/02/01 | 5.2 | 448.65 | 0 | 0.00 | 450.00 | 5.2 | 5,267 | 0.10% |
|
| 2024/01/31 | 1 | 469.50 | 0 | 0.00 | 461.00 | 1 | 5,211 | 0.02% |
|
| 2024/01/30 | 7.1 | 450.74 | 13 | 469.45 | 470.50 | -5.9 | 5,137 | -0.12% |
|
| 2024/01/29 | 1 | 424.50 | 5 | 430.80 | 431.50 | -4 | 5,004 | -0.08% |
|
| 2024/01/25 | 7 | 418.86 | 7 | 414.71 | 414.50 | 0 | 5,057 | 0.00% |
|
| 2024/01/24 | 2 | 428.75 | 1 | 439.00 | 424.50 | 1 | 5,060 | 0.02% |
|
| 2024/01/23 | 1 | 429.50 | 1 | 434.98 | 439.00 | 0 | 5,118 | 0.00% |
|
| 2024/01/22 | 21 | 434.79 | 31.2 | 431.56 | 435.50 | -10.2 | 5,055 | -0.20% |
|
| 2024/01/19 | 4 | 392.88 | 3.1 | 392.93 | 396.00 | 0.9 | 4,915 | 0.02% |
|
| 2024/01/18 | 0 | 0.00 | 1 | 391.50 | 382.00 | -1 | 4,946 | -0.02% |
|
| 2024/01/17 | 3 | 389.83 | 1.5 | 386.73 | 385.00 | 1.5 | 4,957 | 0.03% |
|
| 2024/01/16 | 2 | 388.25 | 13 | 385.50 | 392.00 | -11 | 4,953 | -0.22% |
|
| 2024/01/15 | 3 | 383.83 | 5.2 | 388.14 | 385.00 | -2.2 | 4,943 | -0.04% |
|
| 2024/01/12 | 0 | 0.00 | 8 | 381.00 | 381.50 | -8 | 4,934 | -0.16% |
|
| 2024/01/11 | 1 | 356.00 | 14.1 | 369.91 | 376.00 | -13.1 | 4,942 | -0.26% |
|
| 2024/01/10 | 11.1 | 360.69 | 5 | 359.90 | 358.50 | 6.1 | 4,996 | 0.12% |
|
| 2024/01/09 | 4.1 | 363.52 | 11 | 370.09 | 366.00 | -7 | 5,041 | -0.14% |
|
| 2024/01/08 | 1 | 368.00 | 0 | 0.00 | 363.00 | 1 | 5,081 | 0.02% |
|
| 2024/01/05 | 1 | 364.00 | 1 | 365.50 | 365.50 | 0 | 5,174 | 0.00% |
|
| 2024/01/04 | 1 | 356.21 | 0.1 | 360.00 | 361.50 | 0.9 | 5,204 | 0.02% |
|
| 2024/01/03 | 1 | 362.50 | 0 | 0.00 | 362.50 | 1 | 5,278 | 0.02% |
|
| 2024/01/02 | 8 | 368.19 | 1 | 367.00 | 366.00 | 7 | 5,306 | 0.13% |
|
| 2023/12/29 | 0 | 0.00 | 2 | 382.00 | 382.00 | -2 | 5,307 | -0.04% |
|
| 2023/12/28 | 4.1 | 379.35 | 13.4 | 382.80 | 377.00 | -9.3 | 5,329 | -0.17% |
|
| 2023/12/27 | 0 | 0.00 | 3.1 | 378.02 | 377.50 | -3.1 | 5,332 | -0.06% |
|
| 2023/12/25 | 0.1 | 375.00 | 0 | 0.00 | 372.00 | 0.1 | 5,490 | 0.00% |
|
| 2023/12/22 | 0 | 0.00 | 3 | 376.17 | 375.50 | -3 | 5,507 | -0.05% |
|
| 2023/12/21 | 0.3 | 372.00 | 0 | 0.00 | 371.00 | 0.3 | 5,527 | 0.01% |
|
| 2023/12/20 | 20 | 370.50 | 0 | 0.00 | 366.50 | 20 | 5,483 | 0.37% |
|
| 2023/12/19 | 1 | 366.50 | 20.3 | 362.04 | 365.50 | -19.3 | 5,498 | -0.35% |
|
| 2023/12/18 | 14.2 | 368.98 | 13 | 369.92 | 368.50 | 1.2 | 5,526 | 0.02% |
|
| 2023/12/15 | 3 | 373.50 | 1 | 376.00 | 376.00 | 2 | 5,540 | 0.04% |
|
| 2023/12/14 | 27.1 | 379.65 | 0.2 | 376.50 | 378.00 | 26.9 | 5,498 | 0.49% |
|
| 2023/12/13 | 1 | 386.50 | 11 | 387.59 | 383.00 | -10 | 5,483 | -0.18% |
|
| 2023/12/12 | 12.1 | 381.64 | 0 | 0.00 | 381.00 | 12.1 | 5,549 | 0.22% |
|
| 2023/12/11 | 2 | 393.00 | 1 | 391.50 | 391.50 | 1 | 5,579 | 0.02% |
|
| 2023/12/08 | 1 | 395.00 | 3.1 | 394.66 | 393.50 | -2.1 | 5,705 | -0.04% |
|
| 2023/12/06 | 1 | 390.50 | 10 | 389.50 | 386.50 | -9 | 5,793 | -0.16% |
|
| 2023/12/05 | 12.1 | 380.58 | 0 | 0.00 | 385.00 | 12.1 | 5,852 | 0.21% |
|
| 2023/12/04 | 0 | 0.00 | 0.1 | 396.00 | 391.50 | -0.1 | 5,829 | 0.00% |
|
| 2023/12/01 | 0.1 | 391.00 | 4.1 | 387.65 | 389.00 | -4 | 5,874 | -0.07% |
|
| 2023/11/30 | 16.2 | 377.67 | 16 | 380.97 | 380.00 | 0.2 | 5,930 | 0.00% |
|
| 2023/11/29 | 4.2 | 376.97 | 2 | 374.25 | 372.00 | 2.2 | 5,868 | 0.04% |
|
| 2023/11/28 | 21.2 | 379.06 | 0 | 0.00 | 378.50 | 21.2 | 5,842 | 0.36% |
|
| 2023/11/27 | 1 | 411.50 | 0.2 | 411.50 | 398.00 | 0.8 | 5,820 | 0.01% |
|
| 2023/11/24 | 1 | 421.00 | 1 | 423.54 | 422.00 | 0 | 5,850 | 0.00% |
|
| 2023/11/23 | 1 | 425.00 | 2 | 427.25 | 422.50 | -1 | 5,871 | -0.02% |
|
| 2023/11/22 | 2 | 427.00 | 2 | 424.50 | 424.50 | 0 | 5,915 | 0.00% |
|
| 2023/11/21 | 3 | 432.67 | 2 | 435.25 | 436.00 | 1 | 6,000 | 0.02% |
|
| 2023/11/20 | 0 | 0.00 | 4.1 | 426.73 | 440.00 | -4.1 | 6,070 | -0.07% |
|
| 2023/11/17 | 4.2 | 415.43 | 4 | 417.25 | 417.50 | 0.2 | 6,099 | 0.00% |
|
| 2023/11/16 | 3 | 410.33 | 4 | 411.75 | 414.50 | -1 | 6,136 | -0.02% |
|
| 2023/11/15 | 2 | 422.00 | 2 | 417.25 | 411.00 | 0 | 6,128 | 0.00% |
|
| 2023/11/14 | 2 | 420.75 | 0 | 0.00 | 419.00 | 2 | 6,211 | 0.03% |
|
| 2023/11/10 | 1 | 410.27 | 1.1 | 416.04 | 417.00 | 0 | 6,407 | 0.00% |
|
| 2023/11/09 | 0 | 0.00 | 1.1 | 413.38 | 413.50 | -1.1 | 6,520 | -0.02% |
|
| 2023/11/08 | 2 | 406.00 | 3 | 406.17 | 404.00 | -1 | 6,595 | -0.02% |
|
| 2023/11/07 | 1 | 399.00 | 1.1 | 399.48 | 399.50 | -0.1 | 6,763 | 0.00% |
|
| 2023/11/03 | 3.1 | 386.98 | 4 | 388.88 | 388.00 | -0.9 | 7,094 | -0.01% |
|
| 2023/11/02 | 10 | 380.00 | 10 | 382.00 | 383.00 | 0 | 7,272 | 0.00% |
|
| 2023/10/31 | 3.1 | 385.27 | 1.1 | 386.23 | 359.00 | 2 | 7,586 | 0.03% |
|
| 2023/10/30 | 1 | 385.00 | 1 | 392.00 | 387.00 | 0 | 7,780 | 0.00% |
|
| 2023/10/27 | 8.2 | 391.91 | 8 | 391.25 | 383.00 | 0.2 | 7,915 | 0.00% |
|
| 2023/10/26 | 1.1 | 397.90 | 0 | 0.00 | 388.50 | 1.1 | 8,058 | 0.01% |
|
| 2023/10/25 | 0 | 0.00 | 1 | 418.50 | 415.50 | -1 | 8,298 | -0.01% |
|
| 2023/10/24 | 3 | 404.00 | 2 | 407.50 | 413.50 | 1 | 8,295 | 0.01% |
|
| 2023/10/23 | 1 | 403.00 | 3 | 406.83 | 400.00 | -2 | 8,366 | -0.02% |
|
| 2023/10/20 | 0.1 | 405.00 | 0 | 0.00 | 403.00 | 0.1 | 8,567 | 0.00% |
|
| 2023/10/19 | 5.2 | 400.92 | 2 | 402.25 | 400.00 | 3.2 | 8,664 | 0.04% |
|
| 2023/10/18 | 1.1 | 408.21 | 1 | 402.00 | 402.00 | 0.1 | 8,826 | 0.00% |
|
| 2023/10/17 | 1.2 | 411.92 | 1 | 418.50 | 418.00 | 0.2 | 8,909 | 0.00% |
|
| 2023/10/16 | 1 | 421.50 | 2 | 412.00 | 411.00 | -1 | 8,954 | -0.01% |
|
| 2023/10/13 | 5 | 431.80 | 7 | 433.00 | 425.50 | -2 | 9,119 | -0.02% |
|
| 2023/10/12 | 2 | 432.75 | 2 | 440.25 | 428.50 | 0 | 9,090 | 0.00% |
|
| 2023/10/11 | 5 | 438.30 | 3 | 438.50 | 431.00 | 2 | 9,142 | 0.02% |
|
| 2023/10/06 | 1 | 439.00 | 6 | 437.50 | 439.50 | -5 | 9,245 | -0.05% |
|
| 2023/10/05 | 2.1 | 439.16 | 2 | 436.50 | 445.00 | 0.1 | 9,295 | 0.00% |
|
| 2023/10/04 | 6 | 434.50 | 0 | 0.00 | 441.00 | 6 | 9,406 | 0.06% |
|
| 2023/10/03 | 2 | 444.25 | 1 | 438.00 | 435.50 | 1 | 9,511 | 0.01% |
|
| 2023/10/02 | 21 | 448.76 | 1.1 | 450.95 | 449.00 | 20 | 9,539 | 0.21% |
|
| 2023/09/28 | 0 | 0.00 | 0.1 | 428.00 | 428.00 | -0.1 | 9,576 | 0.00% |
|
| 2023/09/27 | 2 | 411.00 | 2 | 414.50 | 418.00 | 0 | 9,675 | 0.00% |
|
| 2023/09/26 | 2 | 412.50 | 5 | 414.50 | 415.00 | -3 | 9,796 | -0.03% |
|
| 2023/09/22 | 2 | 389.25 | 2 | 392.75 | 402.00 | 0 | 9,809 | 0.00% |
|
| 2023/09/21 | 1.1 | 400.86 | 0 | 0.00 | 392.50 | 1.1 | 9,762 | 0.01% |
|
| 2023/09/20 | 0 | 0.00 | 2 | 412.00 | 406.50 | -2 | 9,686 | -0.02% |
|
| 2023/09/19 | 1 | 405.50 | 0 | 0.00 | 398.00 | 1 | 9,659 | 0.01% |
|
| 2023/09/18 | 1 | 413.00 | 0 | 0.00 | 406.50 | 1 | 9,634 | 0.01% |
|
| 2023/09/15 | 5 | 420.60 | 2 | 417.75 | 423.00 | 3 | 9,593 | 0.03% |
|
| 2023/09/14 | 3 | 425.50 | 2 | 423.25 | 424.00 | 1 | 9,530 | 0.01% |
|
| 2023/09/13 | 6 | 418.83 | 5 | 417.10 | 421.50 | 1 | 9,503 | 0.01% |
|
| 2023/09/12 | 2 | 432.50 | 2 | 435.50 | 431.00 | 0 | 9,412 | 0.00% |
|
| 2023/09/11 | 5 | 434.60 | 24 | 429.94 | 437.00 | -19 | 9,418 | -0.20% |
|
| 2023/09/08 | 5 | 442.40 | 4.6 | 444.48 | 446.50 | 0.4 | 9,407 | 0.00% |
|
| 2023/09/07 | 2 | 444.00 | 2 | 447.25 | 446.50 | 0 | 9,388 | 0.00% |
|
| 2023/09/06 | 7 | 445.00 | 7 | 447.79 | 450.00 | 0 | 9,425 | 0.00% |
|
| 2023/09/05 | 2 | 445.50 | 4.1 | 453.93 | 455.00 | -2.1 | 9,387 | -0.02% |
|
| 2023/09/04 | 4 | 436.75 | 4 | 437.25 | 439.00 | 0 | 9,411 | 0.00% |
|
| 2023/09/01 | 0.1 | 434.75 | 2.1 | 434.11 | 438.50 | -2 | 9,406 | -0.02% |
|
| 2023/08/31 | 8 | 439.75 | 13 | 438.81 | 437.50 | -5 | 9,347 | -0.05% |
|
| 2023/08/30 | 6 | 419.83 | 5 | 418.80 | 415.50 | 1 | 9,152 | 0.01% |
|
| 2023/08/29 | 1.2 | 400.96 | 1 | 403.00 | 403.50 | 0.2 | 9,075 | 0.00% |
|
| 2023/08/28 | 6 | 411.92 | 6 | 408.67 | 404.00 | 0 | 9,055 | 0.00% |
|
| 2023/08/25 | 5 | 430.00 | 4 | 431.75 | 420.00 | 1 | 9,075 | 0.01% |
|
| 2023/08/24 | 1 | 453.93 | 1 | 458.50 | 445.00 | 0 | 9,014 | 0.00% |
|
| 2023/08/23 | 11.2 | 441.91 | 10 | 445.65 | 442.00 | 1.2 | 8,944 | 0.01% |
|
| 2023/08/22 | 1.3 | 436.42 | 2 | 434.25 | 433.50 | -0.7 | 8,990 | -0.01% |
|
| 2023/08/21 | 3 | 427.50 | 3 | 432.17 | 422.00 | 0 | 9,125 | 0.00% |
|
| 2023/08/18 | 13 | 427.04 | 13.1 | 429.34 | 427.00 | -0.1 | 9,170 | 0.00% |
|
| 2023/08/17 | 5 | 431.20 | 5 | 435.60 | 435.50 | 0 | 9,067 | 0.00% |
|
| 2023/08/16 | 2 | 422.75 | 4.1 | 431.05 | 438.50 | -2.1 | 9,107 | -0.02% |
|
| 2023/08/15 | 7 | 425.65 | 6 | 428.75 | 425.00 | 1 | 9,045 | 0.01% |
|
| 2023/08/14 | 4 | 400.13 | 6 | 406.50 | 406.00 | -2 | 8,950 | -0.02% |
|
| 2023/08/11 | 9 | 403.28 | 5 | 406.30 | 405.00 | 4 | 8,848 | 0.05% |
|
| 2023/08/10 | 9 | 420.32 | 5 | 417.30 | 406.50 | 4 | 8,650 | 0.05% |
|
| 2023/08/09 | 14.1 | 433.27 | 14 | 438.04 | 443.50 | 0.1 | 8,397 | 0.00% |
|
| 2023/08/08 | 14.1 | 437.30 | 15.1 | 441.52 | 440.50 | -1.1 | 8,245 | -0.01% |
|
| 2023/08/07 | 9 | 431.61 | 12.1 | 431.80 | 440.00 | -3.1 | 8,015 | -0.04% |
|
| 2023/08/04 | 7 | 397.14 | 7 | 400.29 | 400.00 | 0 | 7,756 | 0.00% |
|
| 2023/08/02 | 19 | 414.39 | 21 | 415.07 | 400.50 | -2 | 7,540 | -0.03% |
|
| 2023/08/01 | 9 | 406.28 | 9 | 410.02 | 403.50 | 0 | 7,256 | 0.00% |
|
| 2023/07/31 | 11 | 419.45 | 9.2 | 405.85 | 414.00 | 1.9 | 7,129 | 0.03% |
|
| 2023/07/28 | 4 | 421.50 | 6 | 424.83 | 418.00 | -2 | 6,918 | -0.03% |
|
| 2023/07/27 | 0 | 0.00 | 1 | 389.00 | 389.00 | -1 | 6,572 | -0.02% |
|
| 2023/07/26 | 11 | 355.14 | 10 | 357.15 | 354.00 | 1 | 6,552 | 0.02% |
|
| 2023/07/25 | 5.1 | 357.10 | 6.1 | 356.69 | 354.50 | -1 | 6,480 | -0.02% |
|
| 2023/07/24 | 2 | 334.00 | 4.1 | 339.83 | 356.50 | -2.1 | 6,327 | -0.03% |
|
| 2023/07/21 | 28 | 305.46 | 25 | 328.38 | 324.50 | 3 | 6,222 | 0.05% |
|
| 2023/07/20 | 1 | 329.00 | 3 | 333.50 | 330.50 | -2 | 6,016 | -0.03% |
|
| 2023/07/19 | 11 | 318.59 | 5 | 317.30 | 318.00 | 6 | 5,812 | 0.10% |
|
| 2023/07/18 | 41 | 325.21 | 43 | 326.69 | 326.00 | -2 | 5,710 | -0.04% |
|
| 2023/07/17 | 4 | 305.50 | 5 | 303.50 | 305.00 | -1 | 5,483 | -0.02% |
|
| 2023/07/14 | 2 | 300.25 | 1 | 307.00 | 306.50 | 1 | 5,421 | 0.02% |
|
| 2023/07/13 | 3 | 299.50 | 4.1 | 306.35 | 304.50 | -1.1 | 5,303 | -0.02% |
|
| 2023/07/12 | 2 | 302.00 | 2 | 295.50 | 297.50 | 0 | 5,084 | 0.00% |
|
| 2023/07/11 | 3 | 287.00 | 4.3 | 292.68 | 295.00 | -1.3 | 4,973 | -0.03% |
|
| 2023/07/10 | 1 | 277.00 | 5 | 281.30 | 277.50 | -4 | 4,809 | -0.08% |
|
| 2023/07/07 | 3 | 263.00 | 2 | 260.25 | 260.50 | 1 | 4,677 | 0.02% |
|
| 2023/07/06 | 6 | 268.75 | 7 | 269.86 | 266.50 | -1 | 4,621 | -0.02% |
|
| 2023/07/05 | 14 | 267.32 | 7.1 | 271.43 | 269.00 | 6.9 | 4,466 | 0.15% |
|
| 2023/07/04 | 6.3 | 248.59 | 6.3 | 252.87 | 263.00 | 0.1 | 4,297 | 0.00% |
|
| 2023/07/03 | 3 | 239.83 | 2 | 245.50 | 247.50 | 1 | 4,146 | 0.02% |
|
| 2023/06/30 | 6 | 242.33 | 30 | 239.67 | 243.50 | -24 | 4,080 | -0.59% |
|
| 2023/06/29 | 51 | 234.19 | 29 | 235.26 | 236.00 | 22 | 4,043 | 0.54% |
|
| 2023/06/28 | 1 | 228.50 | 0.3 | 227.52 | 226.00 | 0.7 | 4,011 | 0.02% |
|
| 2023/06/27 | 4 | 231.13 | 0 | 0.00 | 226.50 | 4 | 3,991 | 0.10% |
|
| 2023/06/26 | 2 | 232.25 | 0 | 0.00 | 232.00 | 2 | 3,943 | 0.05% |
|
| 2023/06/20 | 1 | 244.00 | 1 | 243.00 | 243.00 | 0 | 3,900 | 0.00% |
|
| 2023/06/19 | 0 | 0.00 | 3 | 241.50 | 241.50 | -3 | 3,883 | -0.08% |
|
| 2023/06/16 | 1 | 245.50 | 1 | 244.00 | 244.00 | 0 | 3,851 | 0.00% |
|
| 2023/06/15 | 3 | 241.50 | 4 | 244.00 | 249.00 | -1 | 3,810 | -0.03% |
|
| 2023/06/14 | 1 | 239.00 | 1 | 242.00 | 242.50 | 0 | 3,760 | 0.00% |
|
| 2023/06/13 | 3 | 235.17 | 1 | 236.50 | 239.00 | 2 | 3,702 | 0.05% |
|
| 2023/06/12 | 2 | 229.50 | 0 | 0.00 | 235.50 | 2 | 3,656 | 0.05% |
|
| 2023/06/09 | 0 | 0.00 | 2 | 235.00 | 234.50 | -2 | 3,630 | -0.06% |
|
| 2023/06/08 | 3 | 234.33 | 7 | 230.79 | 230.50 | -4 | 3,541 | -0.11% |
|
| 2023/06/07 | 1 | 229.50 | 7 | 229.57 | 230.00 | -6 | 3,348 | -0.18% |
|
| 2023/06/06 | 2 | 210.75 | 1 | 209.50 | 209.50 | 1 | 3,254 | 0.03% |
|
| 2023/06/02 | 11 | 212.09 | 12 | 208.83 | 210.00 | -1 | 3,150 | -0.03% |
|
| 2023/05/31 | 4 | 210.13 | 1 | 208.00 | 211.00 | 3 | 3,087 | 0.10% |
|
| 2023/05/30 | 0 | 0.00 | 1 | 210.00 | 211.50 | -1 | 2,964 | -0.03% |
|
| 2023/05/29 | 0 | 0.00 | 1 | 209.00 | 204.50 | -1 | 2,894 | -0.03% |
|
| 2023/05/25 | 0 | 0.00 | 1 | 202.00 | 204.00 | -1 | 2,658 | -0.04% |
|
| 2023/05/24 | 5 | 188.90 | 5 | 190.60 | 190.50 | 0 | 2,454 | 0.00% |
|
| 2023/05/23 | 1 | 186.50 | 2 | 188.50 | 187.50 | -1 | 2,372 | -0.04% |
|
| 2023/05/22 | 3 | 188.00 | 4 | 189.38 | 191.00 | -1 | 2,312 | -0.04% |
|
| 2023/05/19 | 3 | 181.67 | 5 | 185.10 | 184.50 | -2 | 2,104 | -0.10% |
|
| 2023/05/18 | 0 | 0.00 | 11 | 179.36 | 179.00 | -11 | 2,023 | -0.54% |
|
| 2023/05/17 | 1 | 170.50 | 0 | 0.00 | 169.50 | 1 | 1,965 | 0.05% |
|
| 2023/05/16 | 1 | 170.50 | 1 | 171.00 | 170.50 | 0 | 1,953 | 0.00% |
|
| 2023/05/12 | 1 | 164.50 | 0 | 0.00 | 161.50 | 1 | 1,951 | 0.05% |
|
| 2023/05/11 | 2 | 165.50 | 0 | 0.00 | 165.50 | 2 | 1,954 | 0.10% |
|
| 2023/05/10 | 3 | 168.00 | 4 | 167.75 | 168.00 | -1 | 1,964 | -0.05% |
|
| 2023/05/09 | 5 | 170.60 | 4 | 170.13 | 171.00 | 1 | 1,970 | 0.05% |
|
| 2023/05/08 | 4 | 172.00 | 4 | 171.00 | 172.00 | 0 | 1,975 | 0.00% |
|
| 2023/05/05 | 5 | 170.00 | 2 | 167.75 | 170.00 | 3 | 1,977 | 0.15% |
|
| 2023/05/04 | 0 | 0.00 | 3 | 165.17 | 164.00 | -3 | 1,958 | -0.15% |
|
| 2023/05/03 | 4 | 164.75 | 5 | 162.00 | 164.50 | -1 | 2,005 | -0.05% |
|
| 2023/05/02 | 1 | 164.00 | 4.1 | 160.52 | 160.00 | -3.1 | 2,038 | -0.15% |
|
| 2023/04/28 | 3 | 165.50 | 0 | 0.00 | 163.50 | 3 | 2,032 | 0.15% |
|
| 2023/04/27 | 4.1 | 156.21 | 5 | 161.30 | 162.00 | -0.9 | 2,000 | -0.04% |
|
| 2023/04/26 | 2.1 | 151.78 | 1 | 153.50 | 153.50 | 1.1 | 1,981 | 0.05% |
|
| 2023/04/25 | 0.1 | 163.00 | 0 | 0.00 | 160.00 | 0.1 | 1,926 | 0.01% |
|
| 2023/04/24 | 0 | 0.00 | 2 | 166.50 | 167.00 | -2 | 1,911 | -0.10% |
|
| 2023/04/21 | 3 | 170.33 | 1 | 169.50 | 169.00 | 2 | 1,904 | 0.11% |
|
| 2023/04/19 | 0.1 | 176.50 | 1 | 177.00 | 176.50 | -0.9 | 1,905 | -0.05% |
|
| 2023/04/18 | 1 | 183.00 | 0 | 0.00 | 182.00 | 1 | 1,899 | 0.05% |
|
| 2023/04/14 | 0 | 0.00 | 1 | 184.50 | 185.00 | -1 | 1,939 | -0.05% |
|
| 2023/04/13 | 2 | 181.00 | 1 | 184.00 | 183.00 | 1 | 1,935 | 0.05% |
|
| 2023/04/12 | 2 | 186.00 | 0 | 0.00 | 185.50 | 2 | 1,923 | 0.10% |
|
| 2023/04/11 | 2 | 185.50 | 4 | 183.88 | 185.00 | -2 | 1,918 | -0.10% |
|
| 2023/04/07 | 3 | 179.50 | 0 | 0.00 | 179.50 | 3 | 1,895 | 0.16% |
|
| 2023/03/31 | 1 | 182.50 | 0 | 0.00 | 182.00 | 1 | 1,913 | 0.05% |
|
| 2023/03/30 | 0 | 0.00 | 3 | 182.67 | 183.00 | -3 | 1,981 | -0.15% |
|
| 2023/03/29 | 1 | 180.00 | 1 | 179.50 | 179.50 | 0 | 2,058 | 0.00% |
|
| 2023/03/27 | 0 | 0.00 | 1 | 178.00 | 180.00 | -1 | 2,214 | -0.05% |
|
| 2023/03/24 | 0 | 0.00 | 1 | 178.00 | 177.00 | -1 | 2,285 | -0.04% |
|
| 2023/03/21 | 2 | 171.25 | 0 | 0.00 | 173.00 | 2 | 2,283 | 0.09% |
|
| 2023/03/16 | 1.1 | 172.41 | 1 | 168.50 | 169.50 | 0.1 | 2,364 | 0.00% |
|
| 2023/03/14 | 0.1 | 177.00 | 0 | 0.00 | 172.50 | 0.1 | 2,398 | 0.00% |
|
| 2023/03/13 | 12 | 178.33 | 1 | 179.00 | 180.00 | 11 | 2,375 | 0.46% |
|
| 2023/03/10 | 1.2 | 185.08 | 0 | 0.00 | 183.50 | 1.2 | 2,366 | 0.05% |
|
| 2023/03/09 | 2 | 191.00 | 0 | 0.00 | 190.00 | 2 | 2,430 | 0.08% |
|
| 2023/03/08 | 0 | 0.00 | 1 | 195.50 | 195.00 | -1 | 2,491 | -0.04% |
|
| 2023/03/07 | 1 | 195.50 | 1 | 193.00 | 194.50 | 0 | 2,523 | 0.00% |
|
| 2023/03/01 | 0.2 | 186.50 | 0 | 0.00 | 188.00 | 0.2 | 2,735 | 0.01% |
|
| 2023/02/24 | 7 | 190.71 | 6 | 191.58 | 190.50 | 1 | 2,750 | 0.04% |
|
| 2023/02/15 | 1 | 188.00 | 0 | 0.00 | 187.00 | 1 | 2,850 | 0.04% |
|
| 2023/02/09 | 0 | 0.00 | 2 | 187.00 | 190.00 | -2 | 2,945 | -0.07% |
|
| 2023/02/07 | 0 | 0.00 | 1 | 183.50 | 184.00 | -1 | 3,031 | -0.03% |
|
| 2023/02/06 | 2 | 183.00 | 0 | 0.00 | 182.50 | 2 | 3,160 | 0.06% |
|
| 2023/02/03 | 1 | 188.50 | 0 | 0.00 | 190.00 | 1 | 3,245 | 0.03% |
|
| 2023/02/02 | 1 | 187.00 | 1 | 187.50 | 187.00 | 0 | 3,302 | 0.00% |
|
| 2023/02/01 | 0 | 0.00 | 5 | 187.30 | 189.00 | -5 | 3,302 | -0.15% |
|
| 2023/01/31 | 2.5 | 183.54 | 0 | 0.00 | 180.50 | 2.5 | 3,288 | 0.08% |
|
| 2023/01/30 | 1 | 181.00 | 1 | 182.00 | 180.50 | 0 | 3,306 | 0.00% |
|
| 2023/01/16 | 5 | 173.30 | 5 | 176.00 | 176.50 | 0 | 3,386 | 0.00% |
|
| 2023/01/11 | 1 | 183.00 | 0 | 0.00 | 181.00 | 1 | 3,365 | 0.03% |
|
| 2023/01/10 | 1 | 185.00 | 0 | 0.00 | 186.00 | 1 | 3,366 | 0.03% |
|
| 2023/01/09 | 0.2 | 183.00 | 0 | 0.00 | 185.00 | 0.2 | 3,375 | 0.01% |
|
| 2023/01/05 | 10 | 175.45 | 9 | 179.50 | 174.50 | 1 | 3,379 | 0.03% |
|
| 2023/01/03 | 0 | 0.00 | 1 | 176.00 | 176.50 | -1 | 3,431 | -0.03% |
|
| 2022/12/30 | 1.1 | 171.09 | 0 | 0.00 | 171.00 | 1.1 | 3,429 | 0.03% |
|
| 2022/12/28 | 0.2 | 172.50 | 0 | 0.00 | 173.00 | 0.2 | 3,461 | 0.01% |
|
| 2022/12/22 | 0.2 | 172.50 | 0 | 0.00 | 178.00 | 0.2 | 3,698 | 0.01% |
|
| 2022/12/16 | 0 | 0.00 | 13 | 185.04 | 182.00 | -13 | 3,560 | -0.37% |
|
| 2022/12/15 | 0 | 0.00 | 18 | 189.17 | 189.00 | -18 | 3,503 | -0.51% |
|
| 2022/12/14 | 2 | 189.25 | 15 | 188.63 | 189.00 | -13 | 3,510 | -0.37% |
|
| 2022/12/05 | 0 | 0.00 | 2 | 192.50 | 191.50 | -2 | 3,449 | -0.06% |
|
| 2022/12/02 | 2 | 190.25 | 0 | 0.00 | 190.50 | 2 | 3,496 | 0.06% |
|
| 2022/11/30 | 11 | 188.23 | 1 | 190.00 | 190.50 | 10 | 3,578 | 0.28% |
|
| 2022/11/29 | 0 | 0.00 | 1 | 182.00 | 182.50 | -1 | 3,620 | -0.03% |
|
| 2022/11/24 | 1 | 181.00 | 0 | 186.00 | 186.50 | 1 | 3,610 | 0.03% |
|
| 2022/11/23 | 1 | 181.00 | 1 | 185.50 | 186.00 | 0 | 3,528 | 0.00% |
|
| 2022/11/22 | 2 | 174.00 | 0.1 | 174.00 | 177.00 | 1.9 | 3,454 | 0.06% |
|
| 2022/11/21 | 33 | 175.59 | 0 | 0.00 | 172.50 | 33 | 3,430 | 0.96% |
|
| 2022/11/17 | 0 | 0.00 | 1 | 176.00 | 175.50 | -1 | 3,470 | -0.03% |
|
| 2022/11/15 | 2 | 173.50 | 3 | 173.67 | 173.50 | -1 | 3,494 | -0.03% |
|
| 2022/11/14 | 2 | 171.00 | 4 | 176.63 | 172.00 | -2 | 3,506 | -0.06% |
|
| 2022/11/11 | 0 | 0.00 | 3 | 173.67 | 174.50 | -3 | 3,486 | -0.09% |
|
| 2022/11/09 | 0 | 0.00 | 2 | 167.50 | 169.00 | -2 | 3,468 | -0.06% |
|
| 2022/11/08 | 2 | 163.50 | 0 | 0.00 | 163.50 | 2 | 3,503 | 0.06% |
|
| 2022/11/07 | 1 | 160.00 | 0 | 0.00 | 164.50 | 1 | 3,497 | 0.03% |
|
| 2022/11/04 | 0 | 0.00 | 1 | 160.00 | 164.50 | -1 | 3,471 | -0.03% |
|
| 2022/11/03 | 1 | 155.00 | 1 | 156.50 | 160.50 | 0 | 3,425 | 0.00% |
|
| 2022/11/02 | 0 | 0.00 | 1 | 155.50 | 157.50 | -1 | 3,363 | -0.03% |
|
| 2022/11/01 | 2 | 148.25 | 1 | 152.50 | 148.00 | 1 | 3,226 | 0.03% |
|
| 2022/10/28 | 1 | 137.50 | 1 | 137.00 | 137.00 | 0 | 3,081 | 0.00% |
|
| 2022/10/27 | 1 | 131.50 | 7 | 138.14 | 139.00 | -6 | 3,076 | -0.20% |
|
| 2022/10/26 | 3 | 129.00 | 0 | 0.00 | 130.00 | 3 | 3,056 | 0.10% |
|
| 2022/10/25 | 1 | 137.00 | 1 | 130.50 | 136.00 | 0 | 3,023 | 0.00% |
|
| 2022/10/24 | 0 | 0.00 | 1 | 139.00 | 139.50 | -1 | 2,978 | -0.03% |
|
| 2022/10/19 | 1 | 142.00 | 1 | 145.50 | 142.00 | 0 | 2,950 | 0.00% |
|
| 2022/10/18 | 1 | 143.50 | 0 | 0.00 | 143.50 | 1 | 2,973 | 0.03% |
|
| 2022/10/14 | 0 | 0.00 | 1 | 142.50 | 141.50 | -1 | 3,065 | -0.03% |
|
| 2022/10/12 | 1 | 138.00 | 0 | 0.00 | 138.00 | 1 | 3,163 | 0.03% |
|
| 2022/10/11 | 2.1 | 142.10 | 0 | 0.00 | 139.50 | 2.1 | 3,176 | 0.07% |
|
| 2022/10/07 | 1 | 155.00 | 0 | 0.00 | 155.00 | 1 | 3,202 | 0.03% |
|
| 2022/10/06 | 1 | 159.50 | 1 | 161.00 | 159.50 | 0 | 3,267 | 0.00% |
|
| 2022/10/05 | 0 | 0.00 | 2 | 161.50 | 159.50 | -2 | 3,383 | -0.06% |
|
| 2022/10/04 | 0 | 0.00 | 1 | 160.00 | 161.50 | -1 | 3,396 | -0.03% |
|
| 2022/10/03 | 5 | 156.50 | 1 | 159.00 | 160.00 | 4 | 3,366 | 0.12% |
|
| 2022/09/30 | 4 | 150.38 | 7 | 156.79 | 160.00 | -3 | 3,354 | -0.09% |
|
| 2022/09/29 | 3 | 159.83 | 0 | 0.00 | 158.50 | 3 | 3,321 | 0.09% |
|
| 2022/09/28 | 3 | 172.17 | 2 | 175.75 | 168.00 | 1 | 3,262 | 0.03% |
|
| 2022/09/27 | 2 | 170.25 | 3 | 173.17 | 176.00 | -1 | 3,188 | -0.03% |
|
| 2022/09/26 | 1 | 166.00 | 0 | 0.00 | 167.50 | 1 | 3,118 | 0.03% |
|
| 2022/09/22 | 1 | 168.50 | 0 | 0.00 | 168.50 | 1 | 3,127 | 0.03% |
|
| 2022/09/21 | 1 | 169.51 | 2 | 171.00 | 170.50 | -1 | 3,091 | -0.03% |
|
| 2022/09/20 | 1 | 168.50 | 1 | 170.00 | 172.00 | 0 | 3,078 | 0.00% |
|
| 2022/09/19 | 1 | 168.50 | 0 | 0.00 | 167.00 | 1 | 3,064 | 0.03% |
|
| 2022/09/16 | 2 | 173.25 | 3 | 175.17 | 171.50 | -1 | 3,070 | -0.03% |
|
| 2022/09/15 | 0 | 0.00 | 5 | 170.00 | 174.00 | -5 | 3,024 | -0.17% |
|
| 2022/09/14 | 1 | 167.00 | 0 | 0.00 | 166.50 | 1 | 3,020 | 0.03% |
|
| 2022/09/13 | 1 | 170.50 | 1 | 171.00 | 171.00 | 0 | 3,027 | 0.00% |
|
| 2022/09/12 | 2 | 171.25 | 0 | 0.00 | 171.00 | 2 | 3,028 | 0.07% |
|
| 2022/09/08 | 7 | 171.93 | 4 | 171.38 | 170.00 | 3 | 3,020 | 0.10% |
|
| 2022/09/07 | 2 | 164.50 | 3 | 169.83 | 170.50 | -1 | 2,975 | -0.03% |
|
| 2022/09/06 | 8 | 168.25 | 5 | 174.10 | 164.50 | 3 | 2,930 | 0.10% |
|
| 2022/09/05 | 1 | 172.00 | 0 | 0.00 | 171.50 | 1 | 2,815 | 0.04% |
|
| 2022/09/02 | 1 | 171.50 | 5 | 170.30 | 170.00 | -4 | 2,688 | -0.15% |
|
| 2022/08/30 | 1 | 158.50 | 0 | 0.00 | 160.00 | 1 | 2,629 | 0.04% |
|
| 2022/08/29 | 8 | 157.81 | 2 | 157.75 | 157.50 | 6 | 2,618 | 0.23% |
|
| 2022/08/25 | 6 | 165.08 | 4 | 166.00 | 164.50 | 2 | 2,592 | 0.08% |
|
| 2022/08/23 | 2 | 173.00 | 2 | 174.75 | 174.00 | 0 | 2,517 | 0.00% |
|
| 2022/08/22 | 3 | 172.33 | 3 | 174.17 | 174.00 | 0 | 2,505 | 0.00% |
|
| 2022/08/19 | 1 | 176.00 | 3 | 179.17 | 176.50 | -2 | 2,493 | -0.08% |
|
| 2022/08/18 | 1 | 173.52 | 1 | 172.50 | 174.50 | 0 | 2,503 | 0.00% |
|
| 2022/08/16 | 2 | 175.75 | 0 | 0.00 | 175.00 | 2 | 2,477 | 0.08% |
|
| 2022/08/15 | 1 | 172.50 | 2 | 176.50 | 176.50 | -1 | 2,462 | -0.04% |
|
| 2022/08/12 | 1 | 170.00 | 2 | 169.75 | 171.00 | -1 | 2,394 | -0.04% |
|
| 2022/08/09 | 1 | 159.50 | 1 | 162.50 | 163.00 | 0 | 2,380 | 0.00% |
|
| 2022/08/08 | 2 | 159.75 | 0 | 0.00 | 160.00 | 2 | 2,414 | 0.08% |
|
| 2022/08/05 | 2 | 163.00 | 1 | 163.50 | 163.50 | 1 | 2,449 | 0.04% |
|
| 2022/08/03 | 0 | 0.00 | 1 | 161.50 | 161.50 | -1 | 2,441 | -0.04% |
|
| 2022/08/02 | 1 | 162.50 | 0 | 0.00 | 163.00 | 1 | 2,444 | 0.04% |
|
| 2022/08/01 | 1 | 168.00 | 2 | 169.25 | 168.00 | -1 | 2,423 | -0.04% |
|
| 2022/07/29 | 0 | 0.00 | 1 | 165.00 | 166.00 | -1 | 2,395 | -0.04% |
|
| 2022/07/22 | 4 | 169.00 | 3 | 168.67 | 166.50 | 1 | 2,397 | 0.04% |
|
| 2022/07/21 | 1 | 169.50 | 1 | 167.00 | 170.00 | 0 | 2,338 | 0.00% |
|
| 2022/07/20 | 1 | 163.50 | 1 | 165.00 | 163.50 | 0 | 2,298 | 0.00% |
|
| 2022/07/19 | 5 | 154.80 | 1 | 161.50 | 160.00 | 4 | 2,216 | 0.18% |
|
| 2022/07/18 | 1 | 152.00 | 4 | 156.00 | 156.00 | -3 | 2,160 | -0.14% |
|
| 2022/07/15 | 3 | 150.17 | 3 | 151.83 | 154.50 | 0 | 2,104 | 0.00% |
|
| 2022/07/13 | 20 | 148.50 | 20 | 149.50 | 149.00 | 0 | 1,957 | 0.00% |
|
| 2022/07/12 | 3 | 151.50 | 0 | 0.00 | 151.50 | 3 | 1,835 | 0.16% |
|
| 2022/07/07 | 1 | 163.50 | 0 | 0.00 | 165.00 | 1 | 1,767 | 0.06% |
|
| 2022/07/01 | 2 | 175.00 | 0 | 0.00 | 173.50 | 2 | 1,731 | 0.12% |
|
| 2022/06/21 | 1 | 196.50 | 0 | 0.00 | 197.00 | 1 | 1,562 | 0.06% |
|
| 2022/06/20 | 2 | 195.50 | 0 | 0.00 | 195.50 | 2 | 1,538 | 0.13% |
|
| 2022/06/16 | 1 | 217.50 | 1 | 215.50 | 212.50 | 0 | 1,477 | 0.00% |
|
| 2022/05/30 | 1 | 233.00 | 0 | 0.00 | 233.00 | 1 | 1,546 | 0.06% |
|
| 2022/05/19 | 1 | 222.00 | 1 | 223.50 | 226.00 | 0 | 1,561 | 0.00% |
|
| 2022/05/18 | 1 | 221.50 | 1 | 225.50 | 227.50 | 0 | 1,547 | 0.00% |
|
| 2022/05/13 | 0 | 0.00 | 1 | 225.00 | 224.00 | -1 | 1,473 | -0.07% |
|
| 2022/05/12 | 0 | 0.00 | 1 | 216.00 | 213.00 | -1 | 1,431 | -0.07% |
|
| 2022/05/09 | 1 | 210.00 | 0 | 0.00 | 210.50 | 1 | 1,452 | 0.07% |
|
| 2022/04/29 | 0 | 0.00 | 10 | 223.00 | 222.00 | -10 | 1,468 | -0.68% |
|
| 2022/04/26 | 1 | 234.50 | 0 | 0.00 | 235.50 | 1 | 1,436 | 0.07% |
|
| 2022/04/25 | 0 | 0.00 | 1 | 238.00 | 235.50 | -1 | 1,466 | -0.07% |
|
| 2022/04/19 | 0 | 0.00 | 0.1 | 237.79 | 236.00 | -0.1 | 1,544 | 0.00% |
|
| 2022/04/12 | 1 | 235.00 | 1 | 236.00 | 237.00 | 0 | 1,705 | 0.00% |
|
| 2022/03/18 | 0 | 0.00 | 2 | 257.00 | 255.00 | -2 | 1,914 | -0.10% |
|
| 2022/03/16 | 0.1 | 243.00 | 1 | 243.00 | 244.50 | -1 | 1,926 | -0.05% |
|
| 2022/03/14 | 6 | 250.50 | 5 | 252.00 | 252.50 | 1 | 1,981 | 0.05% |
|
| 2022/03/11 | 2 | 254.00 | 0 | 0.00 | 253.00 | 2 | 2,037 | 0.10% |
|
| 2022/03/04 | 0 | 0.00 | 8 | 270.50 | 273.00 | -8 | 2,270 | -0.35% |
|
| 2022/03/01 | 2 | 266.00 | 0 | 0.00 | 273.00 | 2 | 2,729 | 0.07% |
|
| 2022/02/25 | 1 | 279.00 | 1 | 275.50 | 270.00 | 0 | 2,809 | 0.00% |
|
| 2022/02/24 | 1 | 283.50 | 1 | 279.00 | 279.00 | 0 | 2,769 | 0.00% |
|
| 2022/02/23 | 1 | 275.50 | 1 | 278.50 | 288.00 | 0 | 2,745 | 0.00% |
|
| 2022/02/15 | 1 | 271.00 | 1 | 273.00 | 271.00 | 0 | 2,816 | 0.00% |
|
| 2022/02/11 | 2 | 281.00 | 0 | 0.00 | 279.00 | 2 | 2,819 | 0.07% |
|
| 2022/02/10 | 1 | 285.00 | 3 | 280.17 | 285.50 | -2 | 2,800 | -0.07% |
|
| 2022/02/09 | 1 | 276.50 | 1 | 275.00 | 275.50 | 0 | 2,765 | 0.00% |
|
| 2022/01/26 | 0.1 | 259.00 | 2 | 256.50 | 264.50 | -2 | 2,744 | -0.07% |
|
| 2022/01/21 | 1 | 275.50 | 1 | 274.50 | 273.00 | 0 | 2,912 | 0.00% |
|
| 2022/01/18 | 6 | 277.83 | 0 | 0.00 | 276.00 | 6 | 3,068 | 0.20% |
|
| 2022/01/12 | 0.1 | 259.00 | 1 | 270.00 | 262.00 | -0.9 | 3,013 | -0.03% |
|
| 2022/01/11 | 1.2 | 266.05 | 6 | 270.00 | 262.50 | -4.8 | 3,042 | -0.16% |
|
| 2022/01/07 | 0 | 0.00 | 7 | 273.07 | 273.00 | -7 | 3,006 | -0.23% |
|
| 2022/01/06 | 2 | 284.25 | 0 | 0.00 | 285.00 | 2 | 2,994 | 0.07% |
|
| 2022/01/05 | 0 | 276.00 | 0.1 | 279.50 | 280.50 | -0.1 | 2,959 | 0.00% |
|
| 2022/01/04 | 2 | 278.00 | 2 | 277.00 | 277.00 | 0 | 2,944 | 0.00% |
|
| 2022/01/03 | 2 | 280.00 | 2 | 277.50 | 277.50 | 0 | 2,917 | 0.00% |
|
| 2021/12/29 | 0 | 0.00 | 0.1 | 280.00 | 279.50 | -0.1 | 2,985 | 0.00% |
|
| 2021/12/23 | 0 | 0.00 | 25 | 280.36 | 281.00 | -25 | 3,102 | -0.81% |
|
| 2021/12/22 | 0.3 | 273.10 | 0 | 0.00 | 275.50 | 0.3 | 3,196 | 0.01% |
|
| 2021/12/21 | 3 | 275.50 | 0 | 0.00 | 275.50 | 3 | 3,230 | 0.09% |
|
| 2021/12/17 | 16.1 | 278.71 | 0 | 0.00 | 276.50 | 16.1 | 3,522 | 0.46% |
|
| 2021/12/16 | 14 | 279.82 | 5 | 283.00 | 282.50 | 9 | 3,690 | 0.24% |
|
| 2021/12/13 | 2 | 277.50 | 1 | 279.00 | 279.00 | 1 | 3,776 | 0.03% |
|
| 2021/12/10 | 1.1 | 279.10 | 0 | 0.00 | 280.00 | 1.1 | 3,791 | 0.03% |
|
| 2021/12/09 | 3 | 276.50 | 1 | 278.50 | 276.50 | 2 | 3,775 | 0.05% |
|
| 2021/12/08 | 0 | 0.00 | 1 | 281.50 | 280.00 | -1 | 3,740 | -0.03% |
|
| 2021/12/07 | 0 | 0.00 | 5 | 283.50 | 278.00 | -5 | 3,726 | -0.13% |
|
| 2021/12/06 | 0 | 0.00 | 1 | 273.00 | 275.50 | -1 | 3,683 | -0.03% |
|
| 2021/12/02 | 6 | 268.25 | 1 | 269.00 | 269.00 | 5 | 3,709 | 0.13% |
|
| 2021/12/01 | 6 | 274.50 | 6 | 275.75 | 279.50 | 0 | 3,713 | 0.00% |
|
| 2021/11/30 | 0 | 0.00 | 1 | 280.00 | 280.00 | -1 | 3,673 | -0.03% |
|
| 2021/11/29 | 2 | 271.00 | 8 | 276.13 | 280.00 | -6 | 3,617 | -0.17% |
|
| 2021/11/26 | 6 | 270.58 | 2 | 264.00 | 272.50 | 4 | 3,556 | 0.11% |
|
| 2021/11/25 | 2 | 262.25 | 2 | 262.50 | 269.50 | 0 | 3,423 | 0.00% |
|
| 2021/11/24 | 0 | 0.00 | 1 | 246.00 | 245.00 | -1 | 3,223 | -0.03% |
|
| 2021/11/19 | 1 | 227.00 | 1 | 228.50 | 227.50 | 0 | 3,205 | 0.00% |
|
| 2021/11/18 | 0 | 0.00 | 1 | 231.00 | 232.00 | -1 | 3,259 | -0.03% |
|
| 2021/11/17 | 5 | 233.90 | 11 | 230.27 | 233.00 | -6 | 3,299 | -0.18% |
|
| 2021/11/16 | 1 | 231.00 | 0 | 0.00 | 233.00 | 1 | 3,376 | 0.03% |
|
| 2021/11/15 | 8 | 236.56 | 0 | 0.00 | 234.00 | 8 | 3,504 | 0.23% |
|
| 2021/11/11 | 0 | 0.00 | 2 | 232.00 | 229.50 | -2 | 3,612 | -0.06% |
|
| 2021/11/09 | 1 | 233.50 | 1 | 232.00 | 232.00 | 0 | 3,672 | 0.00% |
|
| 2021/11/05 | 0 | 0.00 | 1 | 228.00 | 230.50 | -1 | 3,739 | -0.03% |
|
| 2021/11/03 | 0 | 0.00 | 1 | 231.00 | 232.00 | -1 | 3,768 | -0.03% |
|
| 2021/11/01 | 2 | 232.00 | 10 | 235.25 | 234.00 | -8 | 3,739 | -0.21% |
|
| 2021/10/29 | 7 | 245.71 | 0 | 0.00 | 240.50 | 7 | 3,719 | 0.19% |
|
| 2021/10/28 | 4 | 236.38 | 2 | 240.00 | 240.50 | 2 | 3,647 | 0.05% |
|
| 2021/10/27 | 1 | 228.00 | 2 | 225.75 | 227.50 | -1 | 3,510 | -0.03% |
|
| 2021/10/26 | 1 | 219.00 | 0 | 0.00 | 218.00 | 1 | 3,505 | 0.03% |
|
| 2021/10/20 | 1 | 219.50 | 1 | 218.50 | 217.00 | 0 | 3,648 | 0.00% |
|
| 2021/10/19 | 1 | 212.00 | 3 | 210.33 | 215.00 | -2 | 3,662 | -0.05% |
|
| 2021/10/14 | 0 | 0.00 | 2 | 205.00 | 206.50 | -2 | 3,801 | -0.05% |
|
| 2021/10/13 | 3 | 202.67 | 13 | 207.65 | 200.00 | -10 | 3,932 | -0.25% |
|
| 2021/10/12 | 0 | 0.00 | 45 | 207.37 | 207.00 | -45 | 4,002 | -1.12% |
|
| 2021/10/08 | 0 | 0.00 | 1 | 214.50 | 214.50 | -1 | 4,063 | -0.02% |
|
| 2021/10/07 | 1 | 203.50 | 1 | 207.00 | 211.50 | 0 | 4,235 | 0.00% |
|
| 2021/10/06 | 16 | 213.91 | 0 | 0.00 | 203.00 | 16 | 4,424 | 0.36% |
|
| 2021/10/05 | 12 | 217.50 | 0 | 0.00 | 218.00 | 12 | 4,455 | 0.27% |
|
| 2021/10/01 | 0 | 0.00 | 2 | 211.00 | 210.00 | -2 | 4,708 | -0.04% |
|
| 2021/09/30 | 3 | 217.67 | 2 | 215.25 | 217.50 | 1 | 4,747 | 0.02% |
|
| 2021/09/29 | 10 | 214.15 | 0 | 0.00 | 214.50 | 10 | 4,766 | 0.21% |
|
| 2021/09/28 | 2 | 226.50 | 44 | 226.83 | 228.00 | -42 | 4,759 | -0.88% |
|
| 2021/09/27 | 69 | 225.14 | 3 | 229.67 | 226.00 | 66 | 4,791 | 1.38% |
|
| 2021/09/24 | 28 | 239.88 | 1 | 239.50 | 238.00 | 27 | 4,799 | 0.56% |
|
| 2021/09/23 | 62 | 248.56 | 5 | 243.90 | 249.00 | 57 | 4,906 | 1.16% |
|
| 2021/09/22 | 0 | 0.00 | 1 | 231.00 | 232.50 | -1 | 4,880 | -0.02% |
|
| 2021/09/17 | 10 | 228.10 | 0 | 0.00 | 227.50 | 10 | 4,910 | 0.20% |
|
| 2021/09/16 | 0 | 0.00 | 96 | 225.64 | 231.00 | -96 | 4,935 | -1.95% |
|
| 2021/09/13 | 0 | 0.00 | 1 | 220.00 | 219.50 | -1 | 5,239 | -0.02% |
|
| 2021/09/10 | 2 | 224.50 | 1 | 225.00 | 225.00 | 1 | 5,283 | 0.02% |
|
| 2021/09/09 | 0 | 0.00 | 1 | 227.50 | 226.50 | -1 | 5,360 | -0.02% |
|
| 2021/09/08 | 1 | 222.00 | 2 | 221.25 | 221.50 | -1 | 5,474 | -0.02% |
|
| 2021/09/07 | 1 | 230.50 | 0 | 0.00 | 228.00 | 1 | 5,560 | 0.02% |
|
| 2021/09/06 | 1 | 233.00 | 1 | 239.00 | 231.00 | 0 | 5,819 | 0.00% |
|
| 2021/09/01 | 1 | 232.00 | 2 | 234.25 | 237.00 | -1 | 6,895 | -0.01% |
|
| 2021/08/26 | 0 | 0.00 | 3 | 231.17 | 232.00 | -3 | 6,934 | -0.04% |
|
| 2021/08/25 | 9 | 232.06 | 5 | 233.50 | 234.00 | 4 | 6,919 | 0.06% |
|
| 2021/08/24 | 0 | 0.00 | 2.1 | 238.98 | 236.50 | -2.1 | 6,895 | -0.03% |
|
| 2021/08/23 | 3 | 231.17 | 2 | 233.00 | 231.50 | 1 | 6,849 | 0.01% |
|
| 2021/08/20 | 4 | 230.25 | 3 | 227.50 | 235.50 | 1 | 6,776 | 0.01% |
|
| 2021/08/19 | 13 | 232.04 | 14 | 228.86 | 228.00 | -1 | 6,662 | -0.02% |
|
| 2021/08/13 | 4 | 209.50 | 2 | 210.50 | 208.00 | 2 | 6,388 | 0.03% |
|
| 2021/08/12 | 0 | 0.00 | 2 | 219.75 | 220.50 | -2 | 6,348 | -0.03% |
|
| 2021/08/10 | 2 | 211.75 | 1 | 217.50 | 215.50 | 1 | 6,296 | 0.02% |
|
| 2021/08/05 | 0 | 0.00 | 1 | 220.50 | 222.50 | -1 | 6,370 | -0.02% |
|
| 2021/07/30 | 5 | 224.50 | 0 | 0.00 | 225.00 | 5 | 6,417 | 0.08% |
|
| 2021/07/29 | 6 | 228.33 | 0 | 0.00 | 229.00 | 6 | 6,430 | 0.09% |
|
| 2021/07/28 | 1 | 233.50 | 0 | 0.00 | 230.00 | 1 | 6,440 | 0.02% |
|
| 2021/07/26 | 1 | 235.50 | 3 | 234.83 | 236.00 | -2 | 6,489 | -0.03% |
|
| 2021/07/22 | 0 | 0.00 | 8 | 236.44 | 235.00 | -8 | 6,497 | -0.12% |
|
| 2021/07/21 | 8 | 235.81 | 2 | 236.02 | 236.00 | 6 | 6,487 | 0.09% |
|
| 2021/07/20 | 2.1 | 238.21 | 92 | 232.97 | 231.00 | -89.9 | 6,444 | -1.39% |
|
| 2021/07/19 | 2 | 238.50 | 51.1 | 237.20 | 242.50 | -49.1 | 6,365 | -0.77% |
|
| 2021/07/16 | 1 | 233.50 | 32 | 227.47 | 238.50 | -31 | 6,324 | -0.49% |
|
| 2021/07/15 | 1 | 225.00 | 19 | 226.97 | 229.00 | -18 | 6,315 | -0.28% |
|
| 2021/07/14 | 26 | 228.73 | 20 | 230.13 | 231.00 | 6 | 6,357 | 0.09% |
|
| 2021/07/13 | 85 | 222.92 | 17 | 222.76 | 223.50 | 68 | 6,213 | 1.09% |
|
| 2021/07/12 | 150 | 219.01 | 167 | 215.16 | 216.00 | -17 | 5,986 | -0.28% |
大買/大賣/
|
| 2021/07/09 | 21 | 224.64 | 32 | 222.11 | 218.50 | -11 | 5,895 | -0.19% |
|
| 2021/07/08 | 2 | 215.50 | 18 | 216.25 | 219.00 | -16 | 5,800 | -0.28% |
|
| 2021/07/07 | 20 | 217.90 | 54 | 216.71 | 217.00 | -34 | 5,702 | -0.60% |
|
| 2021/07/06 | 3 | 219.17 | 4 | 221.50 | 218.00 | -1 | 5,637 | -0.02% |
|
| 2021/07/05 | 0 | 0.00 | 6 | 220.08 | 223.00 | -6 | 5,602 | -0.11% |
|
| 2021/07/02 | 69 | 216.22 | 3 | 213.00 | 216.50 | 66 | 5,516 | 1.20% |
|
| 2021/07/01 | 3 | 216.74 | 20 | 214.50 | 210.00 | -17 | 5,441 | -0.31% |
|
| 2021/06/30 | 12 | 223.29 | 51 | 217.24 | 218.00 | -39 | 5,335 | -0.73% |
|
| 2021/06/29 | 52 | 224.86 | 12 | 228.33 | 235.00 | 40 | 5,040 | 0.79% |
|
| 2021/06/28 | 0 | 0.00 | 30 | 213.50 | 214.00 | -30 | 4,878 | -0.61% |
|
| 2021/06/25 | 12 | 215.50 | 54 | 214.40 | 213.50 | -42 | 4,808 | -0.87% |
|
| 2021/06/23 | 23 | 210.85 | 2 | 213.75 | 213.50 | 21 | 4,707 | 0.45% |
|
| 2021/06/22 | 40 | 204.71 | 48 | 206.71 | 204.50 | -8 | 4,599 | -0.17% |
|
| 2021/06/21 | 40 | 212.30 | 29 | 209.52 | 213.50 | 11 | 4,411 | 0.25% |
|
| 2021/06/18 | 1 | 212.00 | 30 | 210.50 | 212.00 | -29 | 4,352 | -0.67% |
|
| 2021/06/17 | 7 | 210.21 | 4 | 211.75 | 214.00 | 3 | 4,266 | 0.07% |
|
| 2021/06/16 | 10 | 208.85 | 33 | 208.18 | 210.00 | -23 | 4,131 | -0.56% |
|
| 2021/06/15 | 41 | 211.05 | 52 | 207.76 | 207.50 | -11 | 3,979 | -0.28% |
|
| 2021/06/11 | 164 | 200.69 | 32 | 203.17 | 202.00 | 132 | 3,694 | 3.57% |
大買/鉅額交易
|
| 2021/06/10 | 82 | 196.33 | 31 | 186.87 | 196.50 | 51 | 3,145 | 1.62% |
|
| 2021/06/09 | 27 | 179.13 | 5 | 178.80 | 179.00 | 22 | 2,673 | 0.82% |
|
| 2021/06/08 | 0 | 0.00 | 1 | 168.00 | 168.50 | -1 | 2,532 | -0.04% |
|
| 2021/06/07 | 0 | 0.00 | 1 | 163.00 | 162.50 | -1 | 2,494 | -0.04% |
|
| 2021/06/04 | 1 | 159.00 | 0 | 0.00 | 159.50 | 1 | 2,445 | 0.04% |
|
| 2021/06/02 | 3 | 162.17 | 0 | 0.00 | 160.00 | 3 | 2,478 | 0.12% |
|
| 2021/05/24 | 0 | 0.00 | 1 | 158.50 | 158.50 | -1 | 2,887 | -0.03% |
|
| 2021/05/21 | 1 | 156.00 | 0 | 0.00 | 156.50 | 1 | 2,900 | 0.03% |
|
| 2021/05/19 | 0 | 0.00 | 1 | 159.00 | 158.50 | -1 | 3,030 | -0.03% |
|
| 2021/05/17 | 0 | 0.00 | 1 | 149.50 | 155.00 | -1 | 3,084 | -0.03% |
|
| 2021/05/14 | 3 | 156.83 | 2 | 154.75 | 157.00 | 1 | 3,134 | 0.03% |
|
| 2021/05/12 | 3 | 151.33 | 3 | 154.67 | 150.00 | 0 | 3,057 | 0.00% |
|
| 2021/05/11 | 5 | 161.50 | 5 | 163.00 | 161.00 | 0 | 2,989 | 0.00% |
|
| 2021/05/10 | 0 | 0.00 | 0 | 175.00 | 168.00 | 0 | 2,951 | 0.00% |
|
| 2021/05/07 | 0 | 170.00 | 0 | 0.00 | 172.50 | 0 | 2,970 | 0.00% |
|
| 2021/05/06 | 1 | 166.50 | 10 | 169.75 | 166.50 | -9 | 2,982 | -0.30% |
|
| 2021/05/05 | 21 | 167.83 | 11 | 168.41 | 165.00 | 10 | 2,958 | 0.34% |
|
| 2021/05/04 | 1 | 176.50 | 0 | 0.00 | 173.00 | 1 | 2,940 | 0.03% |
|
| 2021/05/03 | 0 | 0.00 | 44 | 181.50 | 179.50 | -44 | 2,904 | -1.51% |
|
| 2021/04/28 | 24 | 178.75 | 7 | 178.14 | 178.50 | 17 | 2,868 | 0.59% |
|
| 2021/04/27 | 37 | 181.91 | 10 | 181.25 | 182.00 | 27 | 2,856 | 0.95% |
|
| 2021/04/26 | 3 | 180.83 | 0 | 0.00 | 182.00 | 3 | 2,860 | 0.10% |
|
| 2021/04/22 | 0 | 0.00 | 7 | 180.57 | 175.00 | -7 | 2,904 | -0.24% |
|
| 2021/04/21 | 8 | 178.38 | 5 | 177.60 | 181.00 | 3 | 2,884 | 0.10% |
|
| 2021/04/20 | 6 | 172.42 | 14 | 174.39 | 175.50 | -8 | 2,832 | -0.28% |
|
| 2021/04/19 | 0 | 0.00 | 1 | 168.50 | 169.50 | -1 | 2,750 | -0.04% |
|
| 2021/04/15 | 6 | 170.00 | 0 | 0.00 | 168.50 | 6 | 2,747 | 0.22% |
|
| 2021/04/14 | 8 | 172.38 | 13 | 173.38 | 169.00 | -5 | 2,753 | -0.18% |
|
| 2021/04/12 | 1 | 170.00 | 0 | 0.00 | 170.00 | 1 | 2,787 | 0.04% |
|
| 2021/04/09 | 0 | 0.00 | 1 | 171.50 | 169.00 | -1 | 2,815 | -0.04% |
|
| 2021/04/08 | 6 | 169.83 | 0 | 0.00 | 171.50 | 6 | 2,808 | 0.21% |
|
| 2021/03/29 | 1 | 170.50 | 2 | 171.00 | 171.00 | -1 | 2,947 | -0.03% |
|
| 2021/03/26 | 0 | 0.00 | 0 | 166.50 | 166.50 | 0 | 2,930 | 0.00% |
|
| 2021/03/25 | 1 | 165.00 | 0 | 0.00 | 165.00 | 1 | 2,934 | 0.03% |
|
| 2021/03/24 | 1 | 167.00 | 0 | 0.00 | 168.00 | 1 | 2,935 | 0.03% |
|
| 2021/03/23 | 0 | 0.00 | 1 | 170.00 | 169.00 | -1 | 2,947 | -0.03% |
|
| 2021/03/16 | 0 | 0.00 | 1 | 169.50 | 170.00 | -1 | 3,128 | -0.03% |
|
| 2021/03/15 | 1 | 169.00 | 0 | 0.00 | 168.50 | 1 | 3,166 | 0.03% |
|
| 2021/03/09 | 1 | 164.00 | 0 | 0.00 | 165.50 | 1 | 3,196 | 0.03% |
|
| 2021/03/05 | 2 | 167.50 | 0 | 0.00 | 167.50 | 2 | 3,185 | 0.06% |
|
| 2021/03/03 | 1 | 170.50 | 2 | 168.50 | 172.00 | -1 | 3,145 | -0.03% |
|
| 2021/03/02 | 5 | 174.60 | 4 | 171.38 | 169.00 | 1 | 3,132 | 0.03% |
|
| 2021/02/26 | 2 | 163.75 | 9 | 166.44 | 169.00 | -7 | 3,074 | -0.23% |
|
| 2021/02/25 | 4 | 165.75 | 3 | 163.50 | 163.00 | 1 | 2,982 | 0.03% |
|
| 2021/02/24 | 0 | 0.00 | 2 | 170.00 | 166.50 | -2 | 2,927 | -0.07% |
|
| 2021/02/23 | 0.2 | 168.00 | 0 | 0.00 | 169.00 | 0.2 | 2,907 | 0.01% |
|
| 2021/02/22 | 2 | 168.50 | 0 | 0.00 | 168.50 | 2 | 3,006 | 0.07% |
|
| 2021/02/19 | 0.4 | 169.13 | 3 | 167.33 | 169.00 | -2.6 | 3,025 | -0.09% |
|
| 2021/02/18 | 8.2 | 164.33 | 6 | 165.25 | 164.50 | 2.2 | 3,009 | 0.07% |
|
| 2021/02/17 | 22.2 | 162.65 | 6 | 164.00 | 164.00 | 16.2 | 3,109 | 0.52% |
|
| 2021/02/05 | 0 | 0.00 | 7 | 161.86 | 161.50 | -7 | 3,085 | -0.23% |
|
| 2021/02/02 | 2 | 155.50 | 2 | 155.00 | 155.00 | 0 | 3,051 | 0.00% |
|
| 2021/02/01 | 1 | 150.50 | 1 | 150.00 | 152.50 | 0 | 3,051 | 0.00% |
|
| 2021/01/29 | 2 | 155.00 | 0 | 0.00 | 150.50 | 2 | 3,059 | 0.07% |
|
| 2021/01/28 | 2 | 158.75 | 0 | 0.00 | 156.50 | 2 | 3,028 | 0.07% |
|
| 2021/01/27 | 0 | 0.00 | 1 | 160.00 | 162.50 | -1 | 3,002 | -0.03% |
|
| 2021/01/25 | 5 | 162.00 | 0 | 0.00 | 161.00 | 5 | 3,053 | 0.16% |
|
| 2021/01/22 | 0 | 0.00 | 9 | 158.89 | 161.50 | -9 | 3,034 | -0.30% |
|
| 2021/01/21 | 4 | 155.75 | 1 | 155.50 | 156.00 | 3 | 2,990 | 0.10% |
|
| 2021/01/19 | 33 | 157.50 | 0 | 0.00 | 158.50 | 33 | 2,944 | 1.12% |
|
| 2021/01/18 | 1 | 157.00 | 0 | 0.00 | 159.50 | 1 | 2,926 | 0.03% |
|
| 2021/01/15 | 2 | 162.75 | 0 | 0.00 | 161.00 | 2 | 2,897 | 0.07% |
|
| 2021/01/14 | 0 | 0.00 | 2 | 165.75 | 165.50 | -2 | 2,845 | -0.07% |
|
| 2021/01/12 | 0 | 0.00 | 2 | 158.75 | 157.00 | -2 | 2,771 | -0.07% |
|
| 2021/01/08 | 1 | 158.00 | 0 | 0.00 | 159.00 | 1 | 2,821 | 0.04% |
|
| 2021/01/07 | 9 | 156.39 | 8 | 157.50 | 157.50 | 1 | 2,801 | 0.04% |
|
| 2021/01/06 | 2 | 156.52 | 8 | 160.31 | 155.50 | -6 | 2,791 | -0.21% |
|
| 2021/01/05 | 4 | 159.25 | 3 | 157.50 | 159.00 | 1 | 2,719 | 0.04% |
|
| 2021/01/04 | 0 | 0.00 | 2 | 156.25 | 156.50 | -2 | 2,691 | -0.07% |
|
| 2020/12/31 | 3 | 157.00 | 0 | 0.00 | 157.00 | 3 | 2,668 | 0.11% |
|
| 2020/12/28 | 0 | 0.00 | 1 | 157.00 | 157.00 | -1 | 2,691 | -0.04% |
|
| 2020/12/25 | 2 | 158.00 | 0 | 0.00 | 157.50 | 2 | 2,700 | 0.07% |
|
| 2020/12/24 | 0 | 0.00 | 2 | 159.50 | 157.50 | -2 | 2,711 | -0.07% |
|
| 2020/12/23 | 7 | 157.57 | 26 | 156.40 | 157.00 | -19 | 2,705 | -0.70% |
|
| 2020/12/22 | 1 | 153.00 | 0 | 0.00 | 153.00 | 1 | 2,671 | 0.04% |
|
| 2020/12/21 | 2 | 155.00 | 0 | 0.00 | 156.00 | 2 | 2,678 | 0.07% |
|
| 2020/12/16 | 0 | 0.00 | 1 | 152.50 | 154.50 | -1 | 2,675 | -0.04% |
|
| 2020/12/10 | 11 | 160.50 | 0 | 0.00 | 155.00 | 11 | 2,689 | 0.41% |
|
| 2020/12/09 | 1 | 161.00 | 13 | 160.15 | 161.00 | -12 | 2,652 | -0.45% |
|
| 2020/12/07 | 0 | 156.00 | 0 | 0.00 | 154.00 | 0 | 2,702 | 0.00% |
|
| 2020/12/04 | 2 | 156.50 | 1 | 158.50 | 157.00 | 1 | 2,721 | 0.04% |
|
| 2020/12/03 | 0 | 0.00 | 7 | 159.71 | 159.00 | -7 | 2,756 | -0.25% |
|
| 2020/12/02 | 1 | 158.50 | 0 | 0.00 | 158.00 | 1 | 2,831 | 0.04% |
|
| 2020/11/27 | 1 | 156.00 | 0 | 0.00 | 157.00 | 1 | 2,904 | 0.03% |
|
| 2020/11/25 | 1 | 152.01 | 1 | 153.00 | 152.50 | 0 | 2,910 | 0.00% |
|
| 2020/11/24 | 15 | 156.00 | 0 | 0.00 | 156.00 | 15 | 2,899 | 0.52% |
|
| 2020/11/20 | 2 | 155.75 | 0 | 0.00 | 156.50 | 2 | 2,964 | 0.07% |
|
| 2020/11/19 | 1 | 155.00 | 0 | 0.00 | 155.50 | 1 | 2,993 | 0.03% |
|
| 2020/11/18 | 3 | 160.83 | 1 | 160.00 | 160.00 | 2 | 2,919 | 0.07% |
|
| 2020/11/17 | 3 | 165.33 | 3 | 166.00 | 162.00 | 0 | 2,946 | 0.00% |
|
| 2020/11/16 | 4 | 162.63 | 5 | 161.90 | 163.00 | -1 | 3,021 | -0.03% |
|
| 2020/11/11 | 1 | 150.00 | 0 | 0.00 | 152.50 | 1 | 2,920 | 0.03% |
|
| 2020/11/10 | 0 | 0.00 | 3 | 147.50 | 147.50 | -3 | 2,892 | -0.10% |
|
| 2020/11/05 | 0 | 0.00 | 10 | 147.00 | 147.50 | -10 | 2,907 | -0.34% |
|
| 2020/11/02 | 1 | 145.00 | 1 | 146.00 | 146.50 | 0 | 2,998 | 0.00% |
|
| 2020/10/28 | 10 | 150.50 | 0 | 0.00 | 150.50 | 10 | 3,214 | 0.31% |
|
| 2020/10/22 | 3 | 153.17 | 0 | 0.00 | 154.50 | 3 | 3,432 | 0.09% |
|
| 2020/10/21 | 0 | 0.00 | 1 | 156.00 | 156.00 | -1 | 3,451 | -0.03% |
|
| 2020/10/19 | 1 | 155.00 | 10 | 155.50 | 156.00 | -9 | 3,701 | -0.24% |
|
| 2020/10/16 | 6 | 150.58 | 1 | 150.00 | 150.00 | 5 | 3,652 | 0.14% |
|
| 2020/10/14 | 10 | 147.50 | 0 | 0.00 | 148.00 | 10 | 3,755 | 0.27% |
|
| 2020/10/13 | 1 | 148.00 | 0 | 0.00 | 148.00 | 1 | 3,778 | 0.03% |
|
| 2020/10/12 | 2 | 150.75 | 0 | 0.00 | 149.50 | 2 | 3,795 | 0.05% |
|
| 2020/10/07 | 1 | 152.00 | 1 | 153.00 | 153.50 | 0 | 4,063 | 0.00% |
|
| 2020/10/06 | 2 | 153.50 | 1 | 153.00 | 153.00 | 1 | 4,085 | 0.02% |
|
| 2020/10/05 | 0 | 0.00 | 3 | 147.00 | 149.00 | -3 | 4,092 | -0.07% |
|
| 2020/09/30 | 3 | 145.50 | 0 | 0.00 | 146.00 | 3 | 4,134 | 0.07% |
|
| 2020/09/29 | 0 | 0.00 | 6 | 144.75 | 143.00 | -6 | 4,169 | -0.14% |
|
| 2020/09/28 | 5 | 143.00 | 0 | 0.00 | 143.00 | 5 | 4,235 | 0.12% |
|
| 2020/09/25 | 0 | 0.00 | 10 | 144.50 | 144.50 | -10 | 4,297 | -0.23% |
|
| 2020/09/24 | 12 | 150.71 | 7 | 150.57 | 150.00 | 5 | 4,313 | 0.12% |
|
| 2020/09/18 | 0 | 0.00 | 1 | 158.50 | 159.00 | -1 | 4,554 | -0.02% |
|
| 2020/09/16 | 1 | 157.50 | 0 | 0.00 | 156.50 | 1 | 4,614 | 0.02% |
|
| 2020/09/15 | 1 | 156.50 | 0 | 0.00 | 156.00 | 1 | 4,610 | 0.02% |
|
| 2020/09/09 | 0 | 0.00 | 2 | 154.50 | 155.50 | -2 | 4,846 | -0.04% |
|
| 2020/09/07 | 5 | 163.00 | 3 | 164.00 | 158.50 | 2 | 4,823 | 0.04% |
|
| 2020/09/04 | 2 | 166.00 | 0 | 0.00 | 169.00 | 2 | 4,819 | 0.04% |
|
| 2020/09/03 | 2 | 173.50 | 0 | 0.00 | 167.00 | 2 | 4,822 | 0.04% |
|
| 2020/08/28 | 1 | 171.00 | 0 | 0.00 | 171.00 | 1 | 4,879 | 0.02% |
|
| 2020/08/27 | 0 | 0.00 | 1 | 183.00 | 175.00 | -1 | 4,868 | -0.02% |
|
| 2020/08/26 | 10 | 177.00 | 3 | 177.00 | 176.00 | 7 | 4,822 | 0.15% |
|
| 2020/08/25 | 0 | 0.00 | 17 | 175.18 | 175.00 | -17 | 4,831 | -0.35% |
|
| 2020/08/24 | 21 | 170.33 | 13 | 172.23 | 172.00 | 8 | 4,779 | 0.17% |
|
| 2020/08/21 | 9 | 169.44 | 1 | 171.00 | 171.50 | 8 | 4,811 | 0.17% |
|
| 2020/08/20 | 4 | 163.00 | 2 | 164.75 | 160.00 | 2 | 4,824 | 0.04% |
|
| 2020/08/12 | 1 | 169.50 | 1 | 170.00 | 170.50 | 0 | 5,302 | 0.00% |
|
| 2020/08/11 | 2 | 169.50 | 3 | 170.00 | 170.50 | -1 | 5,475 | -0.02% |
|
| 2020/08/06 | 4 | 174.25 | 4 | 176.25 | 175.00 | 0 | 5,573 | 0.00% |
|
| 2020/08/04 | 1 | 180.50 | 0 | 0.00 | 177.00 | 1 | 5,671 | 0.02% |
|
| 2020/07/31 | 5 | 177.00 | 5 | 177.00 | 177.00 | 0 | 5,763 | 0.00% |
|
| 2020/07/30 | 2 | 171.50 | 2 | 171.50 | 171.50 | 0 | 5,751 | 0.00% |
|
| 2020/07/28 | 0 | 0.00 | 2 | 172.75 | 167.00 | -2 | 6,064 | -0.03% |
|
| 2020/07/27 | 0 | 0.00 | 1 | 170.50 | 169.50 | -1 | 6,095 | -0.02% |
|
| 2020/07/24 | 4.1 | 171.17 | 4 | 170.00 | 168.00 | 0.1 | 6,096 | 0.00% |
|
| 2020/07/23 | 2 | 173.25 | 14.9 | 171.22 | 173.00 | -12.9 | 6,042 | -0.21% |
|
| 2020/07/22 | 1 | 164.50 | 3 | 165.00 | 164.00 | -2 | 5,865 | -0.03% |
|
| 2020/07/21 | 0 | 0.00 | 2 | 162.50 | 164.00 | -2 | 5,847 | -0.03% |
|
| 2020/07/20 | 2 | 160.00 | 0 | 0.00 | 160.00 | 2 | 5,800 | 0.03% |
|
| 2020/07/16 | 2 | 159.25 | 2 | 158.50 | 159.50 | 0 | 5,789 | 0.00% |
|
| 2020/07/15 | 3 | 161.00 | 9 | 163.00 | 158.50 | -6 | 5,784 | -0.10% |
|
| 2020/07/14 | 11 | 162.23 | 10 | 160.80 | 160.00 | 1 | 5,768 | 0.02% |
|
| 2020/07/13 | 1 | 158.00 | 2 | 158.00 | 157.00 | -1 | 5,604 | -0.02% |
|
| 2020/07/09 | 3 | 164.50 | 1 | 164.00 | 161.50 | 2 | 5,612 | 0.04% |
|
| 2020/07/08 | 0 | 0.00 | 1 | 161.50 | 163.00 | -1 | 5,584 | -0.02% |
|
| 2020/07/07 | 11 | 164.77 | 1 | 162.50 | 162.00 | 10 | 5,555 | 0.18% |
|
| 2020/07/06 | 0 | 0.00 | 1 | 167.50 | 167.00 | -1 | 5,503 | -0.02% |
|
| 2020/07/03 | 1 | 163.50 | 10 | 165.70 | 166.50 | -9 | 5,485 | -0.16% |
|
| 2020/07/02 | 0 | 0.00 | 12 | 163.42 | 162.50 | -12 | 5,469 | -0.22% |
|
| 2020/07/01 | 3 | 160.17 | 0 | 0.00 | 159.50 | 3 | 5,525 | 0.05% |
|
| 2020/06/30 | 18 | 159.58 | 1 | 160.50 | 159.50 | 17 | 5,477 | 0.31% |
|
| 2020/06/29 | 2 | 158.50 | 15 | 158.77 | 158.50 | -13 | 5,470 | -0.24% |
|
| 2020/06/24 | 12 | 155.13 | 1 | 157.50 | 154.50 | 11 | 5,387 | 0.20% |
|
| 2020/06/23 | 2 | 158.25 | 0 | 0.00 | 156.00 | 2 | 5,381 | 0.04% |
|
| 2020/06/22 | 1 | 160.00 | 0 | 0.00 | 159.00 | 1 | 5,388 | 0.02% |
|
| 2020/06/19 | 1 | 161.50 | 0 | 0.00 | 161.00 | 1 | 5,449 | 0.02% |
|
| 2020/06/18 | 12 | 161.50 | 13 | 162.88 | 162.50 | -1 | 5,435 | -0.02% |
|
| 2020/06/17 | 2 | 156.25 | 1 | 158.50 | 158.00 | 1 | 5,378 | 0.02% |
|
| 2020/06/16 | 1 | 155.50 | 1 | 157.00 | 159.00 | 0 | 5,352 | 0.00% |
|
| 2020/06/15 | 1 | 151.00 | 0 | 0.00 | 149.50 | 1 | 5,300 | 0.02% |
|
| 2020/06/12 | 1 | 148.00 | 2 | 147.50 | 149.00 | -1 | 5,341 | -0.02% |
|
| 2020/06/11 | 13 | 151.50 | 0 | 0.00 | 149.00 | 13 | 5,362 | 0.24% |
|
| 2020/06/10 | 0 | 0.00 | 20 | 154.00 | 155.00 | -20 | 5,315 | -0.38% |
|
| 2020/06/09 | 0 | 0.00 | 2 | 152.50 | 151.50 | -2 | 5,398 | -0.04% |
|
| 2020/06/04 | 1 | 149.00 | 0 | 0.00 | 152.00 | 1 | 5,543 | 0.02% |
|
| 2020/06/03 | 20 | 151.00 | 6 | 150.92 | 151.00 | 14 | 5,575 | 0.25% |
|
| 2020/06/02 | 5 | 149.00 | 0 | 0.00 | 149.00 | 5 | 5,606 | 0.09% |
|
| 2020/05/29 | 1 | 149.00 | 0 | 0.00 | 147.50 | 1 | 5,609 | 0.02% |
|
| 2020/05/28 | 0 | 0.00 | 20 | 148.50 | 148.00 | -20 | 5,641 | -0.35% |
|
| 2020/05/27 | 0 | 0.00 | 1 | 152.50 | 152.00 | -1 | 5,630 | -0.02% |
|
| 2020/05/26 | 1 | 153.00 | 0 | 0.00 | 153.00 | 1 | 5,605 | 0.02% |
|
| 2020/05/25 | 20 | 145.65 | 0 | 0.00 | 148.00 | 20 | 5,467 | 0.37% |
|
| 2020/05/21 | 8 | 144.13 | 19 | 140.87 | 147.00 | -11 | 5,300 | -0.21% |
|
| 2020/05/20 | 6 | 134.50 | 6 | 135.50 | 135.50 | 0 | 5,122 | 0.00% |
|
| 2020/05/19 | 62 | 136.06 | 56 | 136.78 | 135.00 | 6 | 5,135 | 0.12% |
|
| 2020/05/18 | 15 | 137.40 | 14 | 134.36 | 134.00 | 1 | 5,106 | 0.02% |
|
| 2020/05/15 | 5 | 142.00 | 5 | 143.50 | 144.00 | 0 | 4,946 | 0.00% |
|
| 2020/05/14 | 12 | 143.08 | 5 | 142.90 | 141.00 | 7 | 4,963 | 0.14% |
|
| 2020/05/13 | 6 | 145.67 | 10 | 143.95 | 145.50 | -4 | 4,927 | -0.08% |
|
| 2020/05/11 | 2 | 145.00 | 3 | 144.83 | 146.00 | -1 | 4,952 | -0.02% |
|
| 2020/05/08 | 0 | 0.00 | 3 | 142.33 | 144.00 | -3 | 4,862 | -0.06% |
|
| 2020/05/07 | 0 | 0.00 | 1 | 137.50 | 137.50 | -1 | 4,729 | -0.02% |
|
| 2020/05/06 | 0 | 0.00 | 1 | 134.00 | 134.00 | -1 | 4,677 | -0.02% |
|
| 2020/05/05 | 12 | 131.96 | 12 | 134.46 | 132.00 | 0 | 4,652 | 0.00% |
|
| 2020/05/04 | 8 | 131.06 | 4 | 131.50 | 130.50 | 4 | 4,519 | 0.09% |
|
| 2020/04/30 | 2 | 126.00 | 5 | 127.10 | 130.00 | -3 | 4,509 | -0.07% |
|
| 2020/04/28 | 0 | 0.00 | 1 | 123.50 | 123.50 | -1 | 4,750 | -0.02% |
|
| 2020/04/27 | 1 | 121.00 | 2 | 121.50 | 122.00 | -1 | 4,804 | -0.02% |
|
| 2020/04/23 | 1 | 121.50 | 0 | 0.00 | 123.00 | 1 | 4,852 | 0.02% |
|
| 2020/04/21 | 3 | 121.67 | 0 | 0.00 | 121.00 | 3 | 4,895 | 0.06% |
|
| 2020/04/20 | 0 | 0.00 | 1 | 125.00 | 124.50 | -1 | 4,968 | -0.02% |
|
| 2020/04/16 | 1 | 123.50 | 0 | 0.00 | 123.50 | 1 | 5,017 | 0.02% |
|
| 2020/04/15 | 0 | 0.00 | 1 | 123.00 | 123.00 | -1 | 5,046 | -0.02% |
|
| 2020/04/14 | 0 | 0.00 | 3 | 120.00 | 120.00 | -3 | 5,035 | -0.06% |
|
| 2020/04/13 | 0 | 0.00 | 1 | 118.00 | 117.00 | -1 | 5,095 | -0.02% |
|
| 2020/04/10 | 2 | 116.25 | 9 | 116.11 | 117.00 | -7 | 5,134 | -0.14% |
|
| 2020/04/09 | 12 | 115.67 | 4 | 118.00 | 115.00 | 8 | 5,231 | 0.15% |
|
| 2020/04/08 | 11 | 117.45 | 62 | 117.12 | 117.00 | -51 | 5,322 | -0.96% |
|
| 2020/04/07 | 7 | 116.29 | 4 | 117.50 | 116.00 | 3 | 5,334 | 0.06% |
|
| 2020/04/06 | 51 | 111.32 | 7 | 110.86 | 114.00 | 44 | 5,373 | 0.82% |
|
| 2020/04/01 | 1 | 107.00 | 3 | 106.50 | 107.00 | -2 | 5,386 | -0.04% |
|
| 2020/03/31 | 1 | 107.50 | 1 | 110.00 | 106.00 | 0 | 5,684 | 0.00% |
|
| 2020/03/30 | 1 | 104.50 | 0 | 0.00 | 108.00 | 1 | 5,909 | 0.02% |
|
| 2020/03/27 | 1 | 108.00 | 0 | 0.00 | 105.50 | 1 | 5,896 | 0.02% |
|
| 2020/03/26 | 0 | 0.00 | 2 | 106.00 | 106.50 | -2 | 5,861 | -0.03% |
|
| 2020/03/25 | 2 | 106.50 | 11 | 105.09 | 105.50 | -9 | 5,822 | -0.15% |
|
| 2020/03/24 | 8 | 99.85 | 0 | 0.00 | 99.60 | 8 | 5,763 | 0.14% |
|
| 2020/03/23 | 2 | 94.50 | 0 | 0.00 | 92.60 | 2 | 5,773 | 0.03% |
|
| 2020/03/20 | 9 | 95.33 | 17 | 96.08 | 97.50 | -8 | 5,760 | -0.14% |
|
| 2020/03/19 | 6 | 98.40 | 1 | 99.20 | 90.00 | 5 | 5,736 | 0.09% |
|
| 2020/03/18 | 4 | 101.13 | 3 | 103.00 | 100.00 | 1 | 5,755 | 0.02% |
|
| 2020/03/17 | 3 | 101.00 | 1 | 97.20 | 101.00 | 2 | 5,731 | 0.03% |
|
| 2020/03/13 | 7 | 104.14 | 1 | 107.00 | 109.00 | 6 | 5,656 | 0.11% |
|
| 2020/03/12 | 4 | 116.88 | 1 | 116.00 | 115.50 | 3 | 5,564 | 0.05% |
|
| 2020/03/10 | 4 | 118.50 | 2 | 123.75 | 125.50 | 2 | 5,433 | 0.04% |
|
| 2020/03/09 | 5 | 122.30 | 0 | 0.00 | 119.00 | 5 | 5,367 | 0.09% |
|
| 2020/03/06 | 0 | 0.00 | 1 | 126.00 | 125.50 | -1 | 5,320 | -0.02% |
|
| 2020/03/05 | 0 | 0.00 | 8 | 124.00 | 123.50 | -8 | 5,330 | -0.15% |
|
| 2020/03/04 | 9 | 122.44 | 0 | 0.00 | 122.50 | 9 | 5,336 | 0.17% |
|
| 2020/03/03 | 1 | 123.50 | 10 | 123.55 | 123.50 | -9 | 5,354 | -0.17% |
|
| 2020/03/02 | 0 | 0.00 | 1 | 119.50 | 119.00 | -1 | 5,356 | -0.02% |
|
| 2020/02/27 | 2 | 121.75 | 0 | 0.00 | 120.00 | 2 | 5,411 | 0.04% |
|
| 2020/02/26 | 8 | 128.00 | 0 | 0.00 | 128.00 | 8 | 5,350 | 0.15% |
|
| 2020/02/20 | 1 | 128.00 | 0 | 0.00 | 127.50 | 1 | 5,410 | 0.02% |
|
| 2020/02/19 | 0 | 0.00 | 3 | 127.50 | 127.50 | -3 | 5,414 | -0.06% |
|
| 2020/02/13 | 1 | 128.50 | 1 | 128.00 | 127.50 | 0 | 5,663 | 0.00% |
|
| 2020/02/12 | 1 | 124.00 | 2 | 127.50 | 127.50 | -1 | 5,725 | -0.02% |
|
| 2020/02/11 | 1 | 119.00 | 2 | 121.00 | 120.50 | -1 | 5,696 | -0.02% |
|
| 2020/02/10 | 1 | 114.50 | 1 | 118.00 | 117.50 | 0 | 5,887 | 0.00% |
|
| 2020/02/06 | 1 | 120.00 | 1 | 120.50 | 121.00 | 0 | 6,165 | 0.00% |
|
| 2020/02/05 | 1 | 117.00 | 1 | 116.50 | 118.50 | 0 | 6,355 | 0.00% |
|
| 2020/02/04 | 1 | 119.50 | 2 | 118.50 | 119.50 | -1 | 6,449 | -0.02% |
|
| 2020/02/03 | 3 | 111.17 | 14 | 108.32 | 112.00 | -11 | 6,647 | -0.17% |
|
| 2020/01/31 | 12 | 116.29 | 12 | 115.58 | 115.50 | 0 | 6,521 | 0.00% |
|
| 2020/01/30 | 5 | 123.00 | 12 | 123.71 | 122.50 | -7 | 6,415 | -0.11% |
|
| 2020/01/20 | 22 | 135.59 | 10 | 136.00 | 136.00 | 12 | 6,360 | 0.19% |
|
| 2020/01/17 | 0 | 0.00 | 1 | 134.50 | 135.50 | -1 | 6,369 | -0.02% |
|
| 2020/01/15 | 12 | 134.17 | 11 | 132.05 | 132.00 | 1 | 6,397 | 0.02% |
|
| 2020/01/14 | 11 | 133.68 | 1 | 136.00 | 136.00 | 10 | 6,455 | 0.15% |
|
| 2020/01/13 | 0 | 0.00 | 20 | 131.25 | 134.50 | -20 | 6,416 | -0.31% |
|
| 2020/01/10 | 20 | 129.00 | 10 | 129.50 | 129.00 | 10 | 6,453 | 0.15% |
|
| 2020/01/09 | 11 | 129.64 | 11 | 130.95 | 131.00 | 0 | 6,502 | 0.00% |
|
| 2020/01/08 | 10 | 128.50 | 26 | 128.77 | 127.00 | -16 | 6,533 | -0.24% |
|
| 2020/01/07 | 19 | 130.13 | 9 | 129.89 | 129.50 | 10 | 6,544 | 0.15% |
|
| 2020/01/06 | 1 | 133.00 | 0 | 0.00 | 132.00 | 1 | 6,526 | 0.02% |
|
| 2020/01/03 | 11 | 133.45 | 1 | 132.50 | 133.00 | 10 | 6,586 | 0.15% |
|
| 2020/01/02 | 15 | 137.90 | 16 | 138.88 | 137.50 | -1 | 6,633 | -0.02% |
|
| 2019/12/31 | 3 | 136.17 | 3 | 137.00 | 137.00 | 0 | 6,621 | 0.00% |
|
| 2019/12/30 | 16 | 137.50 | 15 | 138.00 | 136.50 | 1 | 6,600 | 0.02% |
|
| 2019/12/27 | 1 | 135.00 | 73 | 136.55 | 135.00 | -72 | 6,597 | -1.09% |
|
| 2019/12/26 | 47 | 134.51 | 48 | 135.44 | 135.50 | -1 | 6,497 | -0.02% |
|
| 2019/12/25 | 3 | 130.50 | 54 | 129.55 | 131.50 | -51 | 6,244 | -0.82% |
|
| 2019/12/24 | 10 | 125.00 | 0 | 0.00 | 125.00 | 10 | 6,056 | 0.17% |
|
| 2019/12/23 | 0 | 0.00 | 10 | 125.00 | 125.00 | -10 | 6,086 | -0.16% |
|
| 2019/12/19 | 2 | 124.00 | 0 | 0.00 | 124.50 | 2 | 6,160 | 0.03% |
|
| 2019/12/18 | 1 | 124.00 | 2 | 125.75 | 124.00 | -1 | 6,181 | -0.02% |
|
| 2019/12/17 | 0 | 0.00 | 35 | 124.50 | 124.50 | -35 | 6,162 | -0.57% |
|
| 2019/12/16 | 10 | 123.25 | 6 | 124.67 | 125.00 | 4 | 6,203 | 0.06% |
|
| 2019/12/13 | 11 | 119.82 | 21 | 122.05 | 123.50 | -10 | 6,311 | -0.16% |
|
| 2019/12/12 | 10 | 122.00 | 20 | 120.75 | 121.00 | -10 | 6,307 | -0.16% |
|
| 2019/12/10 | 1 | 121.50 | 6 | 121.58 | 121.50 | -5 | 6,726 | -0.07% |
|
| 2019/12/09 | 16 | 123.50 | 11 | 123.00 | 123.00 | 5 | 6,764 | 0.07% |
|
| 2019/12/06 | 0 | 0.00 | 1 | 123.00 | 123.00 | -1 | 6,779 | -0.01% |
|
| 2019/12/05 | 0 | 0.00 | 2 | 123.75 | 123.00 | -2 | 6,943 | -0.03% |
|
| 2019/12/03 | 1 | 122.00 | 0 | 0.00 | 122.50 | 1 | 7,155 | 0.01% |
|
| 2019/11/29 | 11 | 123.32 | 13 | 122.31 | 122.00 | -2 | 7,139 | -0.03% |
|
| 2019/11/28 | 10 | 125.00 | 0 | 0.00 | 125.50 | 10 | 7,159 | 0.14% |
|
| 2019/11/27 | 3 | 126.67 | 1 | 126.00 | 127.00 | 2 | 7,234 | 0.03% |
|
| 2019/11/26 | 0 | 0.00 | 12 | 125.96 | 126.00 | -12 | 7,256 | -0.17% |
|
| 2019/11/25 | 0 | 0.00 | 3 | 122.00 | 122.00 | -3 | 7,193 | -0.04% |
|
| 2019/11/21 | 21 | 119.76 | 22 | 119.66 | 121.00 | -1 | 7,340 | -0.01% |
|
| 2019/11/20 | 15 | 122.93 | 11 | 121.73 | 121.50 | 4 | 7,361 | 0.05% |
|
| 2019/11/19 | 22 | 124.77 | 0 | 0.00 | 125.00 | 22 | 7,409 | 0.30% |
|
| 2019/11/18 | 0 | 0.00 | 1 | 126.50 | 124.50 | -1 | 7,413 | -0.01% |
|
| 2019/11/15 | 11 | 126.91 | 1 | 126.00 | 126.50 | 10 | 7,478 | 0.13% |
|
| 2019/11/14 | 26 | 124.08 | 12 | 125.83 | 126.00 | 14 | 7,486 | 0.19% |
|
| 2019/11/13 | 6 | 125.58 | 4 | 123.50 | 125.50 | 2 | 7,477 | 0.03% |
|
| 2019/11/12 | 24 | 123.98 | 37 | 122.86 | 124.00 | -13 | 7,479 | -0.17% |
|
| 2019/11/11 | 35 | 117.90 | 18 | 119.69 | 117.50 | 17 | 7,539 | 0.23% |
|
| 2019/11/08 | 13 | 119.38 | 0 | 0.00 | 119.00 | 13 | 7,534 | 0.17% |
|
| 2019/11/07 | 14 | 120.21 | 12 | 121.75 | 121.00 | 2 | 7,592 | 0.03% |
|
| 2019/11/06 | 37 | 126.97 | 15 | 126.47 | 125.00 | 22 | 7,518 | 0.29% |
|
| 2019/11/05 | 1 | 131.00 | 5 | 133.00 | 130.50 | -4 | 7,426 | -0.05% |
|
| 2019/11/04 | 25 | 132.22 | 22 | 134.00 | 131.00 | 3 | 7,382 | 0.04% |
|
| 2019/11/01 | 12 | 130.25 | 4 | 131.00 | 133.00 | 8 | 7,208 | 0.11% |
|
| 2019/10/31 | 9 | 129.83 | 13 | 131.12 | 127.50 | -4 | 7,219 | -0.06% |
|
| 2019/10/30 | 1 | 125.50 | 1 | 126.50 | 125.50 | 0 | 7,228 | 0.00% |
|
| 2019/10/29 | 43 | 127.84 | 41 | 126.22 | 126.00 | 2 | 7,315 | 0.03% |
|
| 2019/10/28 | 10 | 127.50 | 30.3 | 129.25 | 129.50 | -20.3 | 7,375 | -0.28% |
|
| 2019/10/25 | 25 | 128.80 | 10 | 129.25 | 128.00 | 15 | 7,378 | 0.20% |
|
| 2019/10/24 | 29 | 128.07 | 5 | 128.00 | 129.00 | 24 | 7,422 | 0.32% |
|
| 2019/10/23 | 86 | 127.86 | 26 | 127.63 | 128.00 | 60 | 7,488 | 0.80% |
|
| 2019/10/22 | 25 | 130.90 | 34 | 132.18 | 130.50 | -9 | 7,499 | -0.12% |
|
| 2019/10/21 | 26 | 127.37 | 12 | 129.04 | 128.50 | 14 | 7,552 | 0.19% |
|
| 2019/10/18 | 0 | 0.00 | 20 | 127.75 | 127.50 | -20 | 7,800 | -0.26% |
|
| 2019/10/17 | 11 | 123.05 | 46 | 124.71 | 124.50 | -35 | 7,819 | -0.45% |
|
| 2019/10/16 | 78 | 122.62 | 76 | 122.40 | 122.50 | 2 | 7,800 | 0.03% |
|
| 2019/10/15 | 52 | 124.60 | 0 | 0.00 | 123.50 | 52 | 7,789 | 0.67% |
|
| 2019/10/14 | 25 | 127.30 | 16 | 128.50 | 126.50 | 9 | 7,838 | 0.11% |
|
| 2019/10/09 | 1 | 124.00 | 2 | 120.50 | 124.00 | -1 | 7,876 | -0.01% |
|
| 2019/10/08 | 10 | 127.90 | 1 | 128.00 | 125.00 | 9 | 7,870 | 0.11% |
|
| 2019/10/07 | 2 | 128.50 | 10 | 131.55 | 131.50 | -8 | 7,906 | -0.10% |
|
| 2019/10/04 | 1 | 127.00 | 0 | 0.00 | 127.50 | 1 | 7,970 | 0.01% |
|
| 2019/10/03 | 6 | 125.17 | 6 | 126.50 | 126.50 | 0 | 7,966 | 0.00% |
|
| 2019/09/27 | 4 | 127.00 | 1 | 129.00 | 125.50 | 3 | 7,941 | 0.04% |
|
| 2019/09/24 | 3 | 129.50 | 0 | 0.00 | 128.50 | 3 | 8,341 | 0.04% |
|
| 2019/09/23 | 1 | 130.50 | 4 | 131.00 | 130.50 | -3 | 8,363 | -0.04% |
|
| 2019/09/20 | 1 | 132.00 | 0 | 0.00 | 133.00 | 1 | 8,474 | 0.01% |
|
| 2019/09/19 | 1 | 132.50 | 1 | 132.00 | 132.00 | 0 | 8,483 | 0.00% |
|
| 2019/09/18 | 5 | 135.00 | 0 | 0.00 | 134.50 | 5 | 8,440 | 0.06% |
|
| 2019/09/17 | 1 | 140.00 | 7 | 139.14 | 140.00 | -6 | 8,313 | -0.07% |
|
| 2019/09/16 | 16 | 137.81 | 9 | 139.06 | 139.00 | 7 | 8,364 | 0.08% |
|
| 2019/09/12 | 1 | 129.50 | 4 | 133.75 | 136.00 | -3 | 8,359 | -0.04% |
|
| 2019/09/11 | 0 | 0.00 | 7 | 131.50 | 130.00 | -7 | 8,218 | -0.09% |
|
| 2019/09/10 | 1 | 128.00 | 0 | 0.00 | 127.50 | 1 | 8,177 | 0.01% |
|
| 2019/09/09 | 7 | 129.71 | 1 | 128.50 | 128.00 | 6 | 8,163 | 0.07% |
|
| 2019/09/06 | 4 | 137.00 | 65 | 135.22 | 135.50 | -61 | 8,020 | -0.76% |
|
| 2019/09/05 | 0 | 0.00 | 5 | 138.00 | 139.50 | -5 | 8,001 | -0.06% |
|
| 2019/09/04 | 11 | 131.82 | 9 | 133.61 | 134.00 | 2 | 7,930 | 0.03% |
|
| 2019/09/03 | 2 | 132.00 | 2 | 133.50 | 133.50 | 0 | 8,053 | 0.00% |
|
| 2019/09/02 | 3 | 130.50 | 6 | 133.92 | 133.50 | -3 | 8,114 | -0.04% |
|
| 2019/08/30 | 4 | 134.13 | 1 | 137.50 | 132.00 | 3 | 8,096 | 0.04% |
|
| 2019/08/29 | 2 | 133.50 | 1 | 133.00 | 136.50 | 1 | 8,041 | 0.01% |
|
| 2019/08/28 | 0 | 0.00 | 61 | 134.89 | 135.50 | -61 | 8,050 | -0.76% |
|
| 2019/08/27 | 6 | 133.83 | 13 | 134.19 | 133.50 | -7 | 8,051 | -0.09% |
|
| 2019/08/26 | 10 | 133.90 | 10 | 132.50 | 131.50 | 0 | 8,014 | 0.00% |
|
| 2019/08/23 | 9 | 135.94 | 4 | 136.50 | 139.00 | 5 | 7,968 | 0.06% |
|
| 2019/08/22 | 4 | 139.50 | 1 | 139.50 | 139.50 | 3 | 7,947 | 0.04% |
|
| 2019/08/21 | 1 | 135.00 | 5 | 136.30 | 137.00 | -4 | 7,910 | -0.05% |
|
| 2019/08/20 | 5 | 139.80 | 9 | 136.83 | 135.50 | -4 | 7,986 | -0.05% |
|
| 2019/08/19 | 5 | 134.10 | 0 | 0.00 | 134.00 | 5 | 7,943 | 0.06% |
|
| 2019/08/16 | 65 | 133.02 | 0 | 0.00 | 131.50 | 65 | 7,919 | 0.82% |
|
| 2019/08/15 | 59 | 132.43 | 1 | 132.00 | 132.50 | 58 | 7,896 | 0.73% |
|
| 2019/08/14 | 0 | 0.00 | 3 | 133.67 | 134.50 | -3 | 7,857 | -0.04% |
|
| 2019/08/13 | 3 | 128.00 | 61 | 124.97 | 127.00 | -58 | 7,700 | -0.75% |
|
| 2019/08/12 | 61 | 130.28 | 0 | 0.00 | 125.00 | 61 | 7,680 | 0.79% |
|
| 2019/08/08 | 6 | 127.42 | 61 | 122.02 | 126.00 | -55 | 7,580 | -0.73% |
|
| 2019/08/07 | 65 | 123.86 | 1 | 122.50 | 121.50 | 64 | 7,480 | 0.86% |
|
| 2019/08/06 | 2 | 118.00 | 2 | 119.00 | 119.00 | 0 | 7,366 | 0.00% |
|
| 2019/08/05 | 2 | 117.50 | 0 | 0.00 | 115.50 | 2 | 7,333 | 0.03% |
|
| 2019/08/02 | 1 | 120.00 | 2 | 119.50 | 118.00 | -1 | 7,331 | -0.01% |
|
| 2019/08/01 | 0 | 0.00 | 23 | 127.11 | 126.00 | -23 | 7,255 | -0.32% |
|
| 2019/07/31 | 5 | 122.00 | 7 | 120.86 | 120.00 | -2 | 6,983 | -0.03% |
|
| 2019/07/30 | 0 | 0.00 | 1 | 116.00 | 119.50 | -1 | 6,906 | -0.01% |
|
| 2019/07/29 | 4 | 122.88 | 2 | 122.00 | 121.50 | 2 | 6,894 | 0.03% |
|
| 2019/07/26 | 2 | 123.00 | 11 | 124.18 | 124.00 | -9 | 6,936 | -0.13% |
|
| 2019/07/25 | 0 | 0.00 | 15 | 122.00 | 123.00 | -15 | 6,856 | -0.22% |
|
| 2019/07/24 | 5 | 119.50 | 5 | 120.50 | 120.50 | 0 | 6,787 | 0.00% |
|
| 2019/07/23 | 26 | 119.62 | 90 | 119.44 | 119.50 | -64 | 6,821 | -0.94% |
|
| 2019/07/22 | 99 | 120.57 | 2 | 119.50 | 121.50 | 97 | 6,689 | 1.45% |
|
| 2019/07/19 | 11 | 115.41 | 1 | 115.00 | 115.00 | 10 | 6,405 | 0.16% |
|
| 2019/07/18 | 10 | 109.50 | 11 | 108.59 | 109.00 | -1 | 6,313 | -0.02% |
|
| 2019/07/16 | 2 | 113.75 | 0 | 0.00 | 111.00 | 2 | 6,304 | 0.03% |
|
| 2019/07/15 | 0 | 0.00 | 2 | 112.50 | 113.00 | -2 | 6,262 | -0.03% |
|
| 2019/07/12 | 0 | 0.00 | 4 | 109.63 | 110.00 | -4 | 6,250 | -0.06% |
|
| 2019/07/11 | 4 | 107.75 | 1 | 108.50 | 108.50 | 3 | 6,257 | 0.05% |
|
| 2019/07/10 | 5 | 104.70 | 4 | 104.25 | 102.50 | 1 | 6,288 | 0.02% |
|
| 2019/07/09 | 0 | 0.00 | 12 | 99.87 | 101.00 | -12 | 6,206 | -0.19% |
|
| 2019/07/08 | 1 | 101.50 | 1 | 99.80 | 99.10 | 0 | 6,186 | 0.00% |
|
| 2019/07/03 | 0 | 0.00 | 45 | 101.20 | 99.80 | -45 | 6,297 | -0.71% |
|
| 2019/07/02 | 2 | 103.50 | 6 | 102.17 | 102.50 | -4 | 6,275 | -0.06% |
|
| 2019/07/01 | 0 | 0.00 | 79 | 102.14 | 103.00 | -79 | 6,241 | -1.27% |
|
| 2019/06/27 | 2 | 95.45 | 14 | 96.58 | 95.60 | -12 | 6,064 | -0.20% |
|
| 2019/06/26 | 10 | 95.00 | 7 | 94.37 | 94.80 | 3 | 6,140 | 0.05% |
|
| 2019/06/25 | 0 | 0.00 | 3 | 94.70 | 94.80 | -3 | 6,124 | -0.05% |
|
| 2019/06/24 | 0 | 0.00 | 1 | 95.30 | 94.70 | -1 | 6,214 | -0.02% |
|
| 2019/06/21 | 10 | 98.88 | 10 | 95.40 | 95.10 | 0 | 6,306 | 0.00% |
|
| 2019/06/20 | 2 | 97.30 | 11 | 98.41 | 98.50 | -9 | 6,166 | -0.15% |
|
| 2019/06/19 | 24 | 93.63 | 8 | 95.25 | 95.70 | 16 | 6,030 | 0.27% |
|
| 2019/06/17 | 0 | 0.00 | 2 | 89.55 | 90.10 | -2 | 5,896 | -0.03% |
|
| 2019/06/14 | 0 | 0.00 | 2 | 90.20 | 88.50 | -2 | 5,878 | -0.03% |
|
| 2019/06/13 | 4 | 91.20 | 2 | 90.60 | 90.10 | 2 | 5,873 | 0.03% |
|
| 2019/06/12 | 0 | 0.00 | 0.1 | 91.90 | 91.70 | -0.1 | 5,956 | 0.00% |
|
| 2019/06/11 | 248 | 87.68 | 483 | 88.35 | 88.30 | -235 | 5,952 | -3.95% |
大買/大賣/鉅額交易
|
| 2019/06/10 | 436 | 87.20 | 204 | 87.27 | 87.00 | 232 | 5,811 | 3.99% |
大買/大賣/鉅額交易
|
| 2019/06/05 | 15 | 85.09 | 15 | 85.11 | 84.20 | 0 | 5,737 | 0.00% |
|
| 2019/06/04 | 1 | 86.40 | 2 | 84.10 | 83.40 | -1 | 5,710 | -0.02% |
|
| 2019/06/03 | 6 | 86.02 | 8 | 84.91 | 85.90 | -2 | 5,677 | -0.04% |
|
| 2019/05/30 | 12 | 82.98 | 10 | 82.20 | 82.90 | 2 | 5,783 | 0.03% |
|
| 2019/05/28 | 10 | 80.20 | 10 | 82.00 | 80.00 | 0 | 5,885 | 0.00% |
|
| 2019/05/27 | 15 | 80.53 | 0 | 0.00 | 81.70 | 15 | 5,889 | 0.25% |
|
| 2019/05/24 | 112 | 85.71 | 0 | 0.00 | 84.70 | 112 | 5,874 | 1.91% |
大買/鉅額交易
|
| 2019/05/23 | 1 | 87.50 | 0 | 0.00 | 86.00 | 1 | 5,909 | 0.02% |
|
| 2019/05/21 | 0 | 0.00 | 2 | 88.35 | 90.60 | -2 | 6,014 | -0.03% |
|
| 2019/05/20 | 17 | 85.95 | 7 | 86.64 | 87.60 | 10 | 6,031 | 0.17% |
|
| 2019/05/17 | 1 | 88.60 | 3 | 89.20 | 89.90 | -2 | 5,988 | -0.03% |
|
| 2019/05/16 | 2 | 95.85 | 0 | 0.00 | 92.70 | 2 | 6,015 | 0.03% |
|
| 2019/05/15 | 0 | 0.00 | 4 | 96.90 | 97.90 | -4 | 6,111 | -0.07% |
|
| 2019/05/14 | 0 | 0.00 | 5 | 93.28 | 94.20 | -5 | 6,172 | -0.08% |
|
| 2019/05/13 | 7 | 94.93 | 4 | 93.18 | 92.80 | 3 | 6,252 | 0.05% |
|
| 2019/05/10 | 1 | 98.50 | 1 | 99.00 | 97.50 | 0 | 6,207 | 0.00% |
|
| 2019/05/09 | 2 | 99.10 | 3 | 98.30 | 98.60 | -1 | 6,259 | -0.02% |
|
| 2019/05/08 | 1 | 94.90 | 15 | 96.63 | 97.90 | -14 | 6,174 | -0.23% |
|
| 2019/05/07 | 1 | 95.50 | 4 | 95.60 | 94.60 | -3 | 6,146 | -0.05% |
|
| 2019/05/06 | 17 | 94.15 | 9 | 94.63 | 93.40 | 8 | 6,159 | 0.13% |
|
| 2019/05/03 | 6 | 100.53 | 1 | 100.00 | 100.50 | 5 | 6,090 | 0.08% |
|
| 2019/05/02 | 1 | 98.50 | 0 | 0.00 | 98.80 | 1 | 6,254 | 0.02% |
|
| 2019/04/30 | 0 | 0.00 | 2 | 98.30 | 99.20 | -2 | 6,420 | -0.03% |
|
| 2019/04/29 | 2 | 98.05 | 0 | 0.00 | 97.50 | 2 | 6,528 | 0.03% |
|
| 2019/04/26 | 4 | 100.00 | 6 | 99.90 | 100.00 | -2 | 6,595 | -0.03% |
|
| 2019/04/25 | 5 | 101.80 | 3 | 103.83 | 102.00 | 2 | 6,748 | 0.03% |
|
| 2019/04/24 | 20 | 102.40 | 21 | 102.83 | 103.50 | -1 | 6,934 | -0.01% |
|
| 2019/04/23 | 11 | 104.32 | 7 | 104.50 | 103.50 | 4 | 6,876 | 0.06% |
|
| 2019/04/22 | 12 | 108.58 | 13 | 110.12 | 107.50 | -1 | 6,782 | -0.01% |
|
| 2019/04/19 | 10 | 107.30 | 4 | 106.50 | 107.00 | 6 | 6,710 | 0.09% |
|
| 2019/04/18 | 1 | 108.00 | 1 | 106.50 | 107.50 | 0 | 6,646 | 0.00% |
|
| 2019/04/17 | 1 | 109.50 | 10 | 110.40 | 111.50 | -9 | 6,561 | -0.14% |
|
| 2019/04/16 | 9 | 105.06 | 7 | 106.36 | 109.00 | 2 | 6,455 | 0.03% |
|
| 2019/04/15 | 4 | 103.50 | 1 | 101.50 | 102.00 | 3 | 6,270 | 0.05% |
|
| 2019/04/12 | 1 | 102.50 | 0 | 0.00 | 100.50 | 1 | 6,194 | 0.02% |
|
| 2019/04/11 | 1 | 105.00 | 0 | 0.00 | 101.50 | 1 | 6,168 | 0.02% |
|
| 2019/04/09 | 1 | 100.00 | 0 | 0.00 | 99.70 | 1 | 6,018 | 0.02% |
|
| 2019/04/08 | 0 | 0.00 | 1 | 101.00 | 99.40 | -1 | 5,901 | -0.02% |
|
| 2019/04/03 | 2 | 100.75 | 0 | 0.00 | 100.50 | 2 | 5,827 | 0.03% |
|
| 2019/04/02 | 4 | 104.63 | 1 | 105.00 | 104.50 | 3 | 5,757 | 0.05% |
|
| 2019/04/01 | 8 | 104.75 | 4 | 106.00 | 102.50 | 4 | 5,726 | 0.07% |
|
| 2019/03/26 | 4 | 99.60 | 1 | 99.90 | 98.40 | 3 | 5,369 | 0.06% |
|
| 2019/03/22 | 1 | 99.50 | 3 | 97.07 | 96.10 | -2 | 5,353 | -0.04% |
|
| 2019/03/20 | 1 | 98.50 | 0 | 0.00 | 96.60 | 1 | 5,318 | 0.02% |
|
| 2019/03/18 | 1 | 98.50 | 0 | 0.00 | 97.30 | 1 | 5,336 | 0.02% |
|
| 2019/03/15 | 15 | 98.83 | 15 | 99.17 | 98.00 | 0 | 5,323 | 0.00% |
|
| 2019/03/14 | 1 | 96.80 | 3 | 95.83 | 96.30 | -2 | 5,242 | -0.04% |
|
| 2019/03/12 | 0 | 0.00 | 2 | 93.70 | 93.50 | -2 | 5,329 | -0.04% |
|
| 2019/03/07 | 0 | 0.00 | 2 | 92.40 | 93.30 | -2 | 5,476 | -0.04% |
|
| 2019/03/06 | 1 | 93.00 | 2 | 92.10 | 93.00 | -1 | 5,457 | -0.02% |
|
| 2019/03/05 | 1 | 93.50 | 2 | 92.90 | 94.90 | -1 | 5,344 | -0.02% |
|
| 2019/03/04 | 2 | 93.20 | 0 | 0.00 | 93.00 | 2 | 5,294 | 0.04% |
|
| 2019/02/27 | 2 | 94.55 | 3 | 95.53 | 95.20 | -1 | 5,163 | -0.02% |
|
| 2019/02/26 | 1 | 95.30 | 4 | 94.83 | 94.10 | -3 | 5,066 | -0.06% |
|
| 2019/02/25 | 3 | 95.17 | 1 | 95.50 | 96.50 | 2 | 4,981 | 0.04% |
|
| 2019/02/22 | 0 | 0.00 | 13 | 94.23 | 93.50 | -13 | 4,873 | -0.27% |
|
| 2019/02/21 | 4 | 93.28 | 1 | 93.30 | 92.30 | 3 | 4,762 | 0.06% |
|
| 2019/02/19 | 0 | 0.00 | 1 | 90.20 | 90.00 | -1 | 4,541 | -0.02% |
|
| 2019/02/18 | 10 | 88.10 | 0 | 0.00 | 87.70 | 10 | 4,454 | 0.22% |
|
| 2019/02/15 | 4 | 88.55 | 64 | 88.27 | 88.20 | -60 | 4,421 | -1.36% |
|
| 2019/02/14 | 4 | 88.03 | 5 | 87.48 | 87.00 | -1 | 4,304 | -0.02% |
|
| 2019/02/13 | 1 | 84.80 | 1 | 84.20 | 84.50 | 0 | 4,141 | 0.00% |
|
| 2019/02/12 | 63 | 83.11 | 3 | 83.10 | 82.00 | 60 | 4,023 | 1.49% |
|
| 2019/01/30 | 12 | 80.13 | 11 | 80.66 | 80.00 | 1 | 3,887 | 0.03% |
|
| 2019/01/29 | 0 | 0.00 | 2 | 78.90 | 77.40 | -2 | 3,802 | -0.05% |
|
| 2019/01/28 | 0 | 0.00 | 51 | 78.96 | 77.50 | -51 | 3,806 | -1.34% |
|
| 2019/01/25 | 6 | 78.70 | 4 | 78.80 | 78.70 | 2 | 3,827 | 0.05% |
|
| 2019/01/24 | 2 | 80.40 | 0 | 0.00 | 80.10 | 2 | 3,808 | 0.05% |
|
| 2019/01/23 | 2 | 82.80 | 15 | 80.69 | 81.50 | -13 | 3,787 | -0.34% |
|
| 2019/01/22 | 68 | 78.40 | 55 | 78.78 | 79.50 | 13 | 3,554 | 0.37% |
|
| 2019/01/21 | 13 | 78.48 | 11 | 79.88 | 80.40 | 2 | 3,406 | 0.06% |
|
| 2019/01/18 | 7 | 77.76 | 52 | 77.18 | 76.60 | -45 | 3,335 | -1.35% |
|
| 2019/01/17 | 69 | 76.91 | 23 | 75.24 | 74.30 | 46 | 3,250 | 1.42% |
|
| 2019/01/16 | 2 | 75.25 | 2 | 75.40 | 75.70 | 0 | 3,108 | 0.00% |
|
| 2019/01/11 | 0 | 0.00 | 2 | 69.50 | 68.70 | -2 | 2,976 | -0.07% |
|
| 2019/01/07 | 12 | 68.03 | 4 | 69.30 | 68.60 | 8 | 2,978 | 0.27% |
|
| 2019/01/04 | 2 | 64.00 | 2 | 65.30 | 65.30 | 0 | 3,006 | 0.00% |
|
| 2019/01/03 | 11 | 66.69 | 2 | 66.95 | 66.60 | 9 | 3,043 | 0.30% |
|
| 2019/01/02 | 11 | 67.36 | 0 | 0.00 | 66.50 | 11 | 3,099 | 0.35% |
|
| 2018/12/28 | 10 | 66.40 | 2 | 66.90 | 65.70 | 8 | 3,089 | 0.26% |
|
| 2018/12/27 | 12 | 66.73 | 2 | 66.80 | 65.40 | 10 | 3,084 | 0.32% |
|
| 2018/12/26 | 2 | 65.50 | 2 | 66.90 | 64.50 | 0 | 3,070 | 0.00% |
|
| 2018/12/25 | 3 | 66.30 | 0 | 0.00 | 66.40 | 3 | 3,057 | 0.10% |
|
| 2018/12/24 | 3 | 67.57 | 1 | 67.00 | 67.50 | 2 | 3,068 | 0.07% |
|
| 2018/12/21 | 1 | 66.60 | 0 | 0.00 | 67.50 | 1 | 3,076 | 0.03% |
|
| 2018/12/20 | 6 | 66.50 | 6 | 66.77 | 64.20 | 0 | 3,016 | 0.00% |
|
| 2018/12/19 | 2 | 67.25 | 3 | 68.27 | 67.40 | -1 | 2,947 | -0.03% |
|
| 2018/12/18 | 3 | 70.10 | 2 | 69.95 | 68.90 | 1 | 2,836 | 0.04% |
|
| 2018/12/12 | 0 | 0.00 | 50 | 80.40 | 81.20 | -50 | 2,686 | -1.86% |
|
| 2018/12/06 | 37 | 79.24 | 27 | 80.13 | 76.30 | 10 | 2,565 | 0.39% |
|
| 2018/12/05 | 54 | 83.99 | 44 | 84.94 | 82.90 | 10 | 2,542 | 0.39% |
|
| 2018/12/04 | 1 | 80.50 | 5 | 87.06 | 88.10 | -4 | 2,457 | -0.16% |
|
| 2018/12/03 | 0 | 0.00 | 3 | 79.00 | 80.10 | -3 | 2,343 | -0.13% |
|
| 2018/11/30 | 6 | 74.10 | 0 | 0.00 | 72.90 | 6 | 2,262 | 0.27% |
|
| 2018/11/29 | 26 | 76.58 | 0 | 0.00 | 75.00 | 26 | 2,259 | 1.15% |
|
| 2018/11/28 | 0 | 0.00 | 51 | 72.50 | 73.80 | -51 | 2,275 | -2.24% |
|
| 2018/11/27 | 1 | 70.30 | 1 | 73.80 | 72.60 | 0 | 2,265 | 0.00% |
|
| 2018/11/21 | 10 | 71.82 | 0 | 0.00 | 71.50 | 10 | 2,432 | 0.41% |
|
| 2018/11/20 | 0 | 0.00 | 1 | 72.10 | 71.90 | -1 | 2,482 | -0.04% |
|
| 2018/11/19 | 15 | 72.07 | 7 | 71.81 | 72.30 | 8 | 2,512 | 0.32% |
|
| 2018/11/16 | 11 | 71.47 | 7 | 71.00 | 70.60 | 4 | 2,532 | 0.16% |
|
| 2018/11/13 | 2 | 68.35 | 1 | 68.10 | 69.00 | 1 | 2,634 | 0.04% |
|
| 2018/11/12 | 31 | 69.82 | 3 | 70.10 | 70.40 | 28 | 2,639 | 1.06% |
|
| 2018/11/09 | 0 | 0.00 | 1 | 70.20 | 69.70 | -1 | 2,654 | -0.04% |
|
| 2018/11/06 | 2 | 70.55 | 1 | 69.90 | 70.00 | 1 | 2,714 | 0.04% |
|
| 2018/11/05 | 0 | 0.00 | 1 | 70.40 | 72.00 | -1 | 2,727 | -0.04% |
|
| 2018/11/02 | 2 | 68.40 | 2 | 69.90 | 68.90 | 0 | 2,730 | 0.00% |
|
| 2018/11/01 | 1 | 64.50 | 0 | 0.00 | 66.00 | 1 | 2,732 | 0.04% |
|
| 2018/10/31 | 1 | 59.40 | 1 | 60.20 | 61.90 | 0 | 2,732 | 0.00% |
|
| 2018/10/29 | 5 | 58.80 | 6 | 57.35 | 57.10 | -1 | 2,798 | -0.04% |
|
| 2018/10/26 | 17 | 55.94 | 16 | 56.51 | 56.20 | 1 | 2,892 | 0.03% |
|
| 2018/10/25 | 10 | 60.20 | 10 | 61.00 | 59.20 | 0 | 2,941 | 0.00% |
|
| 2018/10/22 | 1 | 72.70 | 0 | 0.00 | 72.50 | 1 | 2,837 | 0.04% |
|
| 2018/10/19 | 2 | 73.30 | 0 | 0.00 | 74.60 | 2 | 2,830 | 0.07% |
|
| 2018/10/18 | 0 | 0.00 | 1 | 74.80 | 75.50 | -1 | 2,811 | -0.04% |
|
| 2018/10/17 | 2 | 74.90 | 0 | 0.00 | 73.20 | 2 | 2,838 | 0.07% |
|
| 2018/10/16 | 0 | 0.00 | 1 | 72.90 | 74.00 | -1 | 2,861 | -0.03% |
|
| 2018/10/15 | 0 | 0.00 | 3 | 69.63 | 70.40 | -3 | 2,879 | -0.10% |
|
| 2018/10/12 | 13 | 67.76 | 12 | 68.65 | 69.50 | 1 | 2,859 | 0.03% |
|
| 2018/10/11 | 0 | 0.00 | 1 | 70.40 | 70.20 | -1 | 2,793 | -0.04% |
|
| 2018/10/09 | 1 | 78.00 | 0 | 0.00 | 78.00 | 1 | 2,747 | 0.04% |
|
| 2018/10/03 | 0 | 0.00 | 1 | 85.20 | 85.30 | -1 | 2,723 | -0.04% |
|
| 2018/10/02 | 2 | 86.00 | 0 | 0.00 | 85.40 | 2 | 2,727 | 0.07% |
|
| 2018/10/01 | 0 | 0.00 | 2 | 88.70 | 88.10 | -2 | 2,723 | -0.07% |
|
| 2018/09/28 | 0 | 0.00 | 1 | 85.70 | 86.00 | -1 | 2,749 | -0.04% |
|
| 2018/09/25 | 0 | 0.00 | 2 | 84.05 | 83.70 | -2 | 2,725 | -0.07% |
|
| 2018/09/19 | 2 | 82.20 | 0 | 0.00 | 80.70 | 2 | 2,698 | 0.07% |
|
| 2018/09/18 | 0 | 0.00 | 2 | 81.90 | 81.50 | -2 | 2,697 | -0.07% |
|
| 2018/09/17 | 1 | 82.60 | 0 | 0.00 | 82.00 | 1 | 2,697 | 0.04% |
|
| 2018/09/14 | 2 | 82.45 | 1 | 82.90 | 84.40 | 1 | 2,685 | 0.04% |
|
| 2018/09/13 | 2 | 79.25 | 3 | 80.50 | 81.00 | -1 | 2,676 | -0.04% |
|
| 2018/09/12 | 1 | 77.60 | 1 | 78.20 | 78.50 | 0 | 2,658 | 0.00% |
|
| 2018/09/11 | 1 | 78.60 | 1 | 77.50 | 77.40 | 0 | 2,657 | 0.00% |
|
| 2018/09/10 | 1 | 79.50 | 1 | 78.40 | 78.00 | 0 | 2,613 | 0.00% |
|
| 2018/09/07 | 1 | 88.30 | 0 | 0.00 | 84.40 | 1 | 2,634 | 0.04% |
|
| 2018/09/06 | 2 | 89.80 | 1 | 89.10 | 88.60 | 1 | 2,625 | 0.04% |
|
| 2018/09/05 | 0 | 0.00 | 3 | 89.90 | 90.30 | -3 | 2,618 | -0.11% |
|
| 2018/09/04 | 2 | 88.50 | 21 | 88.95 | 90.60 | -19 | 2,592 | -0.73% |
|
| 2018/09/03 | 0 | 0.00 | 1 | 87.20 | 86.60 | -1 | 2,549 | -0.04% |
|
| 2018/08/31 | 12 | 89.48 | 101 | 88.54 | 88.80 | -89 | 2,592 | -3.43% |
大賣/
|
| 2018/08/30 | 115 | 89.84 | 0 | 0.00 | 88.40 | 115 | 2,579 | 4.46% |
大買/鉅額交易
|
| 2018/08/29 | 0 | 0.00 | 3 | 93.73 | 94.40 | -3 | 2,556 | -0.12% |
|
| 2018/08/28 | 3 | 91.90 | 0 | 0.00 | 92.50 | 3 | 2,553 | 0.12% |
|
| 2018/08/27 | 3 | 91.43 | 3 | 92.87 | 93.00 | 0 | 2,537 | 0.00% |
|
| 2018/08/20 | 2 | 90.85 | 1 | 90.40 | 88.50 | 1 | 2,505 | 0.04% |
|
| 2018/08/16 | 0 | 0.00 | 1 | 93.00 | 91.70 | -1 | 2,463 | -0.04% |
|
| 2018/08/10 | 1 | 99.00 | 1 | 100.00 | 99.00 | 0 | 2,449 | 0.00% |
|
| 2018/08/06 | 3 | 96.00 | 3 | 95.17 | 94.90 | 0 | 2,370 | 0.00% |
|
| 2018/08/03 | 10 | 94.85 | 10 | 97.40 | 94.10 | 0 | 2,562 | 0.00% |
|
| 2018/07/31 | 0 | 0.00 | 2 | 87.65 | 88.00 | -2 | 2,416 | -0.08% |
|
| 2018/07/30 | 1 | 85.10 | 0 | 0.00 | 85.60 | 1 | 2,440 | 0.04% |
|
| 2018/07/27 | 0 | 0.00 | 1 | 86.50 | 86.00 | -1 | 2,466 | -0.04% |
|
| 2018/07/25 | 1 | 82.10 | 1 | 83.90 | 83.90 | 0 | 2,506 | 0.00% |
|
| 2018/07/23 | 1 | 83.80 | 5 | 84.44 | 84.90 | -4 | 2,652 | -0.15% |
|
| 2018/07/16 | 1 | 78.40 | 0 | 0.00 | 78.60 | 1 | 2,899 | 0.03% |
|
| 2018/07/13 | 0 | 0.00 | 1 | 76.50 | 77.00 | -1 | 2,972 | -0.03% |
|
| 2018/07/06 | 1 | 74.80 | 0 | 0.00 | 73.00 | 1 | 3,019 | 0.03% |
|
| 2018/07/05 | 6 | 79.50 | 2 | 79.30 | 78.90 | 4 | 2,975 | 0.13% |
|
| 2018/07/04 | 0 | 0.00 | 1 | 77.40 | 78.50 | -1 | 3,000 | -0.03% |
|
| 2018/07/02 | 1 | 79.50 | 0 | 0.00 | 79.20 | 1 | 3,089 | 0.03% |
|
| 2018/06/28 | 0 | 0.00 | 1 | 78.70 | 77.80 | -1 | 3,091 | -0.03% |
|
| 2018/06/26 | 1 | 78.90 | 0 | 0.00 | 79.40 | 1 | 3,137 | 0.03% |
|
| 2018/06/25 | 0 | 0.00 | 74 | 78.92 | 78.30 | -74 | 3,161 | -2.34% |
|
| 2018/06/22 | 0 | 0.00 | 9 | 80.21 | 78.80 | -9 | 3,182 | -0.28% |
|
| 2018/06/20 | 0 | 0.00 | 1 | 83.90 | 81.00 | -1 | 3,247 | -0.03% |
|
| 2018/06/14 | 2 | 87.50 | 0 | 0.00 | 87.50 | 2 | 3,310 | 0.06% |
|
| 2018/06/11 | 75 | 89.21 | 1 | 90.00 | 89.20 | 74 | 3,430 | 2.16% |
|
| 2018/06/08 | 7 | 89.19 | 7 | 89.47 | 88.60 | 0 | 3,424 | 0.00% |
|
| 2018/06/06 | 9 | 88.67 | 0 | 0.00 | 87.90 | 9 | 3,391 | 0.27% |
|
| 2018/06/05 | 1 | 88.00 | 1 | 87.80 | 87.10 | 0 | 3,351 | 0.00% |
|
| 2018/05/22 | 0 | 0.00 | 3 | 84.60 | 85.80 | -3 | 3,381 | -0.09% |
|
| 2018/05/18 | 4 | 85.65 | 3 | 85.23 | 85.10 | 1 | 3,412 | 0.03% |
|
| 2018/05/17 | 2 | 84.45 | 1 | 84.70 | 84.70 | 1 | 3,401 | 0.03% |
|
| 2018/05/14 | 2 | 84.25 | 1 | 83.60 | 83.60 | 1 | 3,457 | 0.03% |
|
| 2018/05/11 | 17 | 82.41 | 17 | 81.88 | 83.60 | 0 | 3,406 | 0.00% |
|
| 2018/05/10 | 0 | 0.00 | 4 | 75.00 | 79.40 | -4 | 3,197 | -0.13% |
|
| 2018/05/09 | 16 | 71.71 | 20 | 72.12 | 72.20 | -4 | 3,141 | -0.13% |
|
| 2018/05/08 | 18 | 70.27 | 11 | 70.71 | 71.10 | 7 | 3,089 | 0.23% |
|
| 2018/04/30 | 1 | 72.70 | 1 | 73.60 | 73.00 | 0 | 2,964 | 0.00% |
|
| 2018/04/27 | 10 | 72.60 | 10 | 71.70 | 72.00 | 0 | 2,924 | 0.00% |
|
| 2018/04/26 | 0 | 0.00 | 7 | 76.44 | 74.70 | -7 | 2,810 | -0.25% |
|
| 2018/04/24 | 0 | 0.00 | 5 | 75.50 | 76.80 | -5 | 2,821 | -0.18% |
|
| 2018/04/19 | 1 | 85.00 | 0 | 0.00 | 84.50 | 1 | 2,823 | 0.04% |
|
| 2018/04/11 | 0 | 0.00 | 1 | 90.00 | 89.50 | -1 | 2,745 | -0.04% |
|
| 2018/04/10 | 3 | 90.57 | 2 | 91.50 | 91.00 | 1 | 2,771 | 0.04% |
|
| 2018/03/31 | 2 | 93.90 | 0 | 0.00 | 93.80 | 2 | 2,815 | 0.07% |
|
| 2018/03/28 | 5 | 94.50 | 0 | 0.00 | 94.10 | 5 | 2,833 | 0.18% |
|
| 2018/03/27 | 0 | 0.00 | 2 | 97.00 | 96.60 | -2 | 2,851 | -0.07% |
|
| 2018/03/23 | 0 | 0.00 | 1 | 95.90 | 95.10 | -1 | 3,061 | -0.03% |
|
| 2018/03/22 | 2 | 98.50 | 1 | 99.00 | 98.10 | 1 | 3,053 | 0.03% |
|
| 2018/03/21 | 0 | 0.00 | 2 | 102.00 | 101.50 | -2 | 3,027 | -0.07% |
|
| 2018/03/20 | 2 | 106.00 | 1 | 105.50 | 105.00 | 1 | 2,991 | 0.03% |
|
| 2018/03/19 | 2 | 107.50 | 1 | 108.50 | 106.00 | 1 | 3,025 | 0.03% |
|
| 2018/03/16 | 2 | 107.00 | 3 | 107.83 | 110.00 | -1 | 3,068 | -0.03% |
|
| 2018/03/15 | 0 | 0.00 | 3 | 104.67 | 108.00 | -3 | 3,106 | -0.10% |
|
| 2018/03/14 | 2 | 103.00 | 2 | 104.00 | 103.00 | 0 | 3,108 | 0.00% |
|
| 2018/03/12 | 0 | 0.00 | 1 | 102.50 | 102.00 | -1 | 3,292 | -0.03% |
|
| 2018/03/08 | 10 | 102.50 | 12 | 102.67 | 102.50 | -2 | 3,408 | -0.06% |
|
| 2018/03/07 | 2 | 102.50 | 0 | 0.00 | 102.00 | 2 | 3,449 | 0.06% |
|
| 2018/03/06 | 0 | 0.00 | 7 | 105.07 | 104.00 | -7 | 3,500 | -0.20% |
|
| 2018/03/02 | 2 | 104.50 | 1 | 105.00 | 104.00 | 1 | 3,521 | 0.03% |
|
| 2018/03/01 | 1 | 110.50 | 12 | 109.83 | 109.50 | -11 | 3,489 | -0.32% |
|
| 2018/02/27 | 1 | 109.50 | 102 | 109.01 | 109.50 | -101 | 3,476 | -2.91% |
大賣/鉅額交易
|
| 2018/02/26 | 1 | 110.00 | 2 | 110.50 | 109.50 | -1 | 3,510 | -0.03% |
|
| 2018/02/23 | 115 | 110.08 | 3 | 110.17 | 111.00 | 112 | 3,484 | 3.21% |
大買/鉅額交易
|
| 2018/02/02 | 1 | 106.50 | 1 | 106.00 | 105.00 | 0 | 3,340 | 0.00% |
|
| 2018/02/01 | 0 | 0.00 | 1 | 108.00 | 107.50 | -1 | 3,346 | -0.03% |
|
| 2018/01/29 | 0 | 0.00 | 1 | 107.00 | 106.50 | -1 | 3,358 | -0.03% |
|
| 2018/01/24 | 22 | 100.02 | 20 | 100.50 | 101.50 | 2 | 3,406 | 0.06% |
|
| 2018/01/23 | 0 | 0.00 | 6 | 100.00 | 100.50 | -6 | 3,434 | -0.17% |
|
| 2018/01/19 | 1 | 98.80 | 0 | 0.00 | 99.10 | 1 | 3,508 | 0.03% |
|
| 2018/01/18 | 3 | 104.17 | 61 | 104.25 | 103.50 | -58 | 3,441 | -1.69% |
|
| 2018/01/17 | 2 | 105.00 | 7 | 106.57 | 103.00 | -5 | 3,398 | -0.15% |
|
| 2018/01/16 | 2 | 110.25 | 0 | 0.00 | 110.00 | 2 | 3,336 | 0.06% |
|
| 2018/01/15 | 70 | 111.66 | 1 | 113.00 | 113.00 | 69 | 3,331 | 2.07% |
|
| 2018/01/12 | 11 | 105.59 | 11 | 104.41 | 109.00 | 0 | 3,324 | 0.00% |
|
| 2018/01/11 | 10 | 103.50 | 10 | 102.50 | 103.50 | 0 | 3,297 | 0.00% |
|
| 2018/01/10 | 10 | 103.00 | 10 | 104.00 | 102.00 | 0 | 3,310 | 0.00% |
|
| 2018/01/09 | 10 | 101.50 | 10 | 102.00 | 103.50 | 0 | 3,324 | 0.00% |
|
| 2018/01/05 | 20 | 103.75 | 20 | 104.50 | 102.50 | 0 | 3,374 | 0.00% |
|
| 2018/01/02 | 10 | 102.50 | 0 | 0.00 | 104.00 | 10 | 3,441 | 0.29% |
|