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-古亭 券商分點個股進出
華南永昌-古亭 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/05/10 | 1 | 138.00 | 0 | 0.00 | 140.00 | 1 | 3,254 | 0.03% |
|
| 2024/05/09 | 1.1 | 140.09 | 0 | 0.00 | 140.00 | 1.1 | 3,253 | 0.03% |
|
| 2024/05/08 | 0.1 | 141.75 | 0 | 0.00 | 141.50 | 0.1 | 3,283 | 0.00% |
|
| 2024/05/07 | 2.1 | 141.02 | 4 | 141.50 | 141.00 | -1.9 | 3,315 | -0.06% |
|
| 2024/05/06 | 0.2 | 144.00 | 0 | 0.00 | 142.50 | 0.2 | 3,337 | 0.01% |
|
| 2024/05/03 | 0.1 | 144.50 | 0 | 0.00 | 143.50 | 0.1 | 3,349 | 0.00% |
|
| 2024/05/02 | 0 | 0.00 | 19 | 143.74 | 143.50 | -19 | 3,355 | -0.57% |
|
| 2024/04/30 | 2 | 148.50 | 2 | 148.25 | 146.00 | 0 | 3,387 | 0.00% |
|
| 2024/04/29 | 17 | 146.82 | 0 | 0.00 | 145.00 | 17 | 3,355 | 0.51% |
|
| 2024/04/24 | 0 | 0.00 | 0.1 | 143.00 | 145.00 | -0.1 | 3,330 | 0.00% |
|
| 2024/04/23 | 0 | 0.00 | 0.1 | 140.00 | 140.00 | -0.1 | 3,352 | 0.00% |
|
| 2024/04/22 | 0 | 137.50 | 15 | 140.10 | 137.00 | -15 | 3,364 | -0.45% |
|
| 2024/04/19 | 46.2 | 140.35 | 39 | 140.00 | 140.00 | 7.2 | 3,365 | 0.21% |
|
| 2024/04/18 | 10 | 146.00 | 0 | 0.00 | 145.50 | 10 | 3,305 | 0.30% |
|
| 2024/04/16 | 8 | 143.56 | 0 | 0.00 | 143.00 | 8 | 3,304 | 0.24% |
|
| 2024/04/15 | 1 | 147.50 | 2 | 148.00 | 147.00 | -1 | 3,283 | -0.03% |
|
| 2024/04/11 | 1 | 153.50 | 0 | 0.00 | 154.50 | 1 | 3,291 | 0.03% |
|
| 2024/04/10 | 4 | 152.50 | 2 | 153.50 | 153.50 | 2 | 3,328 | 0.06% |
|
| 2024/04/09 | 4 | 145.88 | 5 | 148.40 | 148.50 | -1 | 3,360 | -0.03% |
|
| 2024/04/08 | 2 | 145.00 | 0 | 0.00 | 143.50 | 2 | 3,327 | 0.06% |
|
| 2024/04/02 | 5 | 148.00 | 0 | 0.00 | 149.00 | 5 | 3,290 | 0.15% |
|
| 2024/04/01 | 0 | 0.00 | 3 | 146.83 | 148.00 | -3 | 3,291 | -0.09% |
|
| 2024/03/29 | 2 | 146.50 | 1 | 146.00 | 146.00 | 1 | 3,290 | 0.03% |
|
| 2024/03/28 | 1 | 146.00 | 8 | 146.13 | 145.50 | -7 | 3,312 | -0.21% |
|
| 2024/03/27 | 3 | 147.17 | 1 | 147.50 | 147.00 | 2 | 3,315 | 0.06% |
|
| 2024/03/26 | 18 | 149.28 | 0 | 0.00 | 149.00 | 18 | 3,324 | 0.54% |
|
| 2024/03/25 | 0 | 0.00 | 3 | 154.17 | 153.50 | -3 | 3,337 | -0.09% |
|
| 2024/03/22 | 2 | 152.25 | 0 | 0.00 | 153.50 | 2 | 3,451 | 0.06% |
|
| 2024/03/21 | 1 | 153.50 | 0 | 0.00 | 154.50 | 1 | 3,496 | 0.03% |
|
| 2024/03/20 | 8 | 153.88 | 19 | 153.50 | 153.00 | -11 | 3,576 | -0.31% |
|
| 2024/03/19 | 12 | 155.88 | 4 | 156.13 | 157.00 | 8 | 3,580 | 0.22% |
|
| 2024/03/18 | 0 | 0.00 | 1 | 146.50 | 149.00 | -1 | 3,510 | -0.03% |
|
| 2024/03/15 | 2 | 144.25 | 8 | 145.50 | 145.50 | -6 | 3,527 | -0.17% |
|
| 2024/03/14 | 6 | 146.17 | 14 | 146.57 | 145.50 | -8 | 3,504 | -0.23% |
|
| 2024/03/13 | 24 | 149.42 | 0.1 | 152.00 | 147.50 | 23.9 | 3,524 | 0.68% |
|
| 2024/03/12 | 22 | 151.91 | 2 | 153.00 | 153.00 | 20 | 3,528 | 0.57% |
|
| 2024/03/11 | 0 | 0.00 | 18 | 155.50 | 153.00 | -18 | 3,532 | -0.51% |
|
| 2024/03/08 | 0 | 0.00 | 14 | 153.00 | 153.00 | -14 | 3,645 | -0.38% |
|
| 2024/03/07 | 18 | 158.17 | 5 | 155.00 | 156.50 | 13 | 3,738 | 0.35% |
|
| 2024/03/06 | 1 | 152.50 | 0 | 0.00 | 152.50 | 1 | 3,665 | 0.03% |
|
| 2024/03/01 | 0 | 0.00 | 1 | 154.50 | 155.50 | -1 | 3,952 | -0.03% |
|
| 2024/02/29 | 23 | 152.17 | 31 | 151.90 | 152.00 | -8 | 4,142 | -0.19% |
|
| 2024/02/27 | 2 | 152.75 | 1 | 153.00 | 152.00 | 1 | 4,486 | 0.02% |
|
| 2024/02/26 | 3 | 157.00 | 0 | 0.00 | 157.00 | 3 | 4,737 | 0.06% |
|
| 2024/02/23 | 2 | 158.50 | 0 | 0.00 | 158.00 | 2 | 4,751 | 0.04% |
|
| 2024/02/22 | 1 | 162.50 | 0 | 0.00 | 162.50 | 1 | 4,741 | 0.02% |
|
| 2024/02/21 | 1 | 161.00 | 0 | 0.00 | 161.00 | 1 | 4,732 | 0.02% |
|
| 2024/02/20 | 1 | 161.50 | 0 | 0.00 | 161.00 | 1 | 4,712 | 0.02% |
|
| 2024/02/19 | 9 | 164.61 | 11 | 160.77 | 160.50 | -2 | 4,675 | -0.04% |
|
| 2024/02/15 | 6 | 158.75 | 0 | 0.00 | 156.00 | 6 | 4,683 | 0.13% |
|
| 2024/02/05 | 0 | 0.00 | 1.5 | 159.83 | 159.50 | -1.5 | 4,758 | -0.03% |
|
| 2024/02/02 | 0 | 0.00 | 1 | 157.50 | 158.50 | -1 | 4,806 | -0.02% |
|
| 2024/02/01 | 1 | 153.00 | 0 | 0.00 | 152.50 | 1 | 4,827 | 0.02% |
|
| 2024/01/31 | 1 | 156.50 | 0 | 0.00 | 155.00 | 1 | 4,873 | 0.02% |
|
| 2024/01/30 | 4 | 154.00 | 0 | 0.00 | 156.00 | 4 | 4,966 | 0.08% |
|
| 2024/01/29 | 1 | 155.00 | 0 | 0.00 | 155.50 | 1 | 5,030 | 0.02% |
|
| 2024/01/26 | 0 | 0.00 | 2 | 152.50 | 154.50 | -2 | 5,231 | -0.04% |
|
| 2024/01/24 | 3 | 155.00 | 1 | 155.00 | 154.50 | 2 | 5,627 | 0.04% |
|
| 2024/01/23 | 1 | 150.50 | 1 | 151.00 | 151.00 | 0 | 6,409 | 0.00% |
|
| 2024/01/22 | 1 | 151.50 | 0 | 0.00 | 151.00 | 1 | 6,477 | 0.02% |
|
| 2024/01/19 | 2 | 150.25 | 2 | 150.50 | 150.50 | 0 | 6,583 | 0.00% |
|
| 2024/01/18 | 2 | 146.00 | 0 | 0.00 | 145.50 | 2 | 6,627 | 0.03% |
|
| 2024/01/17 | 6 | 147.58 | 0 | 0.00 | 146.00 | 6 | 6,639 | 0.09% |
|
| 2024/01/16 | 1 | 153.00 | 0 | 0.00 | 152.50 | 1 | 6,607 | 0.02% |
|
| 2024/01/15 | 1 | 150.50 | 0 | 0.00 | 151.00 | 1 | 6,614 | 0.02% |
|
| 2024/01/11 | 1 | 147.50 | 0 | 149.50 | 150.50 | 1 | 6,724 | 0.01% |
|
| 2024/01/09 | 3 | 149.83 | 2 | 150.75 | 149.00 | 1 | 6,851 | 0.01% |
|
| 2024/01/08 | 16 | 150.41 | 4.1 | 152.28 | 149.50 | 11.9 | 6,929 | 0.17% |
|
| 2024/01/05 | 3 | 147.83 | 1 | 148.50 | 148.00 | 2 | 6,927 | 0.03% |
|
| 2024/01/04 | 1 | 144.00 | 2 | 146.50 | 146.00 | -1 | 6,933 | -0.01% |
|
| 2024/01/03 | 10.1 | 148.80 | 1 | 151.00 | 148.00 | 9.1 | 6,875 | 0.13% |
|
| 2023/12/29 | 1 | 159.00 | 0.1 | 159.50 | 159.00 | 0.9 | 6,862 | 0.01% |
|
| 2023/12/28 | 1 | 157.00 | 5 | 158.00 | 157.50 | -4 | 6,899 | -0.06% |
|
| 2023/12/20 | 1.1 | 154.05 | 0 | 0.00 | 153.50 | 1.1 | 6,999 | 0.02% |
|
| 2023/12/19 | 5 | 157.20 | 66 | 154.00 | 153.50 | -61 | 6,969 | -0.88% |
|
| 2023/12/18 | 7 | 163.14 | 1 | 162.00 | 161.50 | 6 | 6,880 | 0.09% |
|
| 2023/12/14 | 3.1 | 168.98 | 5 | 169.00 | 169.00 | -1.9 | 6,756 | -0.03% |
|
| 2023/12/12 | 6 | 168.33 | 3 | 168.33 | 167.00 | 3 | 6,836 | 0.04% |
|
| 2023/12/11 | 1 | 166.50 | 2 | 167.00 | 166.00 | -1 | 6,823 | -0.01% |
|
| 2023/12/08 | 6 | 168.25 | 5 | 169.50 | 167.50 | 1 | 6,802 | 0.01% |
|
| 2023/12/07 | 15 | 167.33 | 1.2 | 166.00 | 166.00 | 13.8 | 6,782 | 0.20% |
|
| 2023/12/06 | 1 | 170.00 | 0 | 170.00 | 170.00 | 1 | 6,750 | 0.01% |
|
| 2023/12/05 | 1.2 | 171.25 | 2 | 170.50 | 171.50 | -0.8 | 6,759 | -0.01% |
|
| 2023/12/04 | 7 | 175.86 | 9 | 172.11 | 169.50 | -2 | 6,704 | -0.03% |
|
| 2023/12/01 | 22 | 168.95 | 0 | 0.00 | 167.50 | 22 | 6,587 | 0.33% |
|
| 2023/11/30 | 2 | 171.00 | 8 | 170.75 | 172.00 | -6 | 6,610 | -0.09% |
|
| 2023/11/29 | 27 | 168.57 | 3 | 166.67 | 168.00 | 24 | 6,503 | 0.37% |
|
| 2023/11/28 | 0 | 0.00 | 5 | 162.50 | 163.50 | -5 | 6,526 | -0.08% |
|
| 2023/11/27 | 12 | 160.58 | 3 | 162.17 | 157.00 | 9 | 6,965 | 0.13% |
|
| 2023/11/24 | 46 | 162.47 | 30 | 164.10 | 167.00 | 16 | 6,829 | 0.23% |
|
| 2023/11/20 | 1 | 155.50 | 0 | 0.00 | 152.00 | 1 | 6,277 | 0.02% |
|
| 2023/11/16 | 0 | 0.00 | 4.1 | 154.26 | 153.50 | -4.1 | 6,303 | -0.06% |
|
| 2023/11/15 | 4 | 155.13 | 3 | 154.50 | 154.50 | 1 | 6,332 | 0.02% |
|
| 2023/11/14 | 0 | 0.00 | 2 | 152.00 | 154.00 | -2 | 6,304 | -0.03% |
|
| 2023/11/13 | 4 | 153.50 | 2 | 152.75 | 152.00 | 2 | 6,369 | 0.03% |
|
| 2023/11/10 | 0 | 0.00 | 1 | 155.00 | 156.50 | -1 | 6,263 | -0.02% |
|
| 2023/11/09 | 2.5 | 153.40 | 6 | 154.00 | 154.50 | -3.5 | 6,241 | -0.06% |
|
| 2023/11/08 | 3 | 153.00 | 0 | 0.00 | 152.00 | 3 | 6,221 | 0.05% |
|
| 2023/11/07 | 2 | 153.25 | 3.2 | 155.91 | 153.00 | -1.2 | 6,276 | -0.02% |
|
| 2023/11/06 | 7 | 154.14 | 3 | 153.00 | 155.00 | 4 | 6,175 | 0.06% |
|
| 2023/11/03 | 6.3 | 153.46 | 15 | 152.40 | 150.50 | -8.8 | 6,090 | -0.14% |
|
| 2023/11/02 | 4.3 | 146.83 | 5 | 147.70 | 149.50 | -0.7 | 5,899 | -0.01% |
|
| 2023/11/01 | 5 | 148.10 | 5 | 147.90 | 147.00 | 0 | 5,764 | 0.00% |
|
| 2023/10/31 | 10.1 | 145.70 | 18.1 | 145.60 | 145.00 | -8.1 | 5,542 | -0.15% |
|
| 2023/10/30 | 0 | 0.00 | 3 | 140.00 | 140.00 | -3 | 4,808 | -0.06% |
|
| 2023/10/27 | 12 | 127.67 | 3 | 128.00 | 127.50 | 9 | 4,977 | 0.18% |
|
| 2023/10/26 | 4 | 123.13 | 0 | 0.00 | 121.00 | 4 | 4,942 | 0.08% |
|
| 2023/10/24 | 0 | 0.00 | 3 | 125.00 | 127.00 | -3 | 4,970 | -0.06% |
|
| 2023/10/23 | 1 | 123.50 | 0 | 126.50 | 125.50 | 1 | 5,039 | 0.02% |
|
| 2023/10/20 | 4 | 127.13 | 0 | 0.00 | 126.50 | 4 | 5,102 | 0.08% |
|
| 2023/10/19 | 4 | 131.00 | 1 | 130.00 | 130.50 | 3 | 5,160 | 0.06% |
|
| 2023/10/18 | 1 | 135.50 | 1 | 135.50 | 134.00 | 0 | 5,171 | 0.00% |
|
| 2023/10/12 | 2 | 134.50 | 0 | 0.00 | 134.50 | 2 | 5,329 | 0.04% |
|
| 2023/10/05 | 0 | 0.00 | 1 | 135.00 | 135.00 | -1 | 5,470 | -0.02% |
|
| 2023/10/04 | 2 | 133.25 | 7 | 133.50 | 134.50 | -5 | 5,497 | -0.09% |
|
| 2023/10/03 | 1 | 135.00 | 0 | 0.00 | 132.50 | 1 | 5,507 | 0.02% |
|
| 2023/10/02 | 7 | 134.50 | 1 | 134.00 | 134.50 | 6 | 5,573 | 0.11% |
|
| 2023/09/28 | 1 | 128.00 | 1 | 129.00 | 129.00 | 0 | 5,718 | 0.00% |
|
| 2023/09/27 | 2 | 131.25 | 1 | 131.50 | 130.50 | 1 | 5,746 | 0.02% |
|
| 2023/09/26 | 3 | 132.67 | 0 | 0.00 | 132.00 | 3 | 5,774 | 0.05% |
|
| 2023/09/25 | 0 | 0.00 | 0.4 | 137.00 | 135.50 | -0.4 | 5,790 | -0.01% |
|
| 2023/09/22 | 1 | 135.50 | 0 | 0.00 | 136.00 | 1 | 5,810 | 0.02% |
|
| 2023/09/21 | 7 | 136.14 | 11 | 137.18 | 135.00 | -4 | 5,844 | -0.07% |
|
| 2023/09/20 | 1 | 140.00 | 0 | 0.00 | 139.50 | 1 | 5,817 | 0.02% |
|
| 2023/09/19 | 2 | 142.50 | 0 | 0.00 | 140.00 | 2 | 5,830 | 0.03% |
|
| 2023/09/15 | 0.2 | 147.50 | 3 | 146.50 | 145.50 | -2.8 | 5,838 | -0.05% |
|
| 2023/09/13 | 0 | 0.00 | 1 | 139.50 | 139.00 | -1 | 5,784 | -0.02% |
|
| 2023/09/12 | 1 | 139.50 | 2 | 140.25 | 139.50 | -1 | 5,816 | -0.02% |
|
| 2023/09/11 | 0 | 0.00 | 2 | 137.50 | 137.50 | -2 | 5,875 | -0.03% |
|
| 2023/09/08 | 2 | 138.50 | 0 | 0.00 | 138.00 | 2 | 5,914 | 0.03% |
|
| 2023/09/07 | 1 | 145.00 | 3 | 145.83 | 143.00 | -2 | 5,929 | -0.03% |
|
| 2023/09/06 | 2.1 | 143.05 | 0 | 0.00 | 143.50 | 2.1 | 5,936 | 0.04% |
|
| 2023/09/05 | 2.1 | 141.76 | 0 | 0.00 | 143.00 | 2.1 | 5,980 | 0.03% |
|
| 2023/09/04 | 5 | 142.00 | 2 | 144.50 | 144.00 | 3 | 6,023 | 0.05% |
|
| 2023/09/01 | 12 | 140.17 | 14 | 141.14 | 140.50 | -2 | 6,125 | -0.03% |
|
| 2023/08/31 | 3 | 135.00 | 2 | 136.00 | 136.00 | 1 | 6,007 | 0.02% |
|
| 2023/08/30 | 10 | 135.05 | 10 | 134.65 | 134.00 | 0 | 5,511 | 0.00% |
|
| 2023/08/29 | 5 | 130.70 | 2 | 131.50 | 131.00 | 3 | 5,456 | 0.05% |
|
| 2023/08/25 | 2 | 126.50 | 2 | 129.50 | 128.00 | 0 | 5,428 | 0.00% |
|
| 2023/08/24 | 1 | 129.50 | 0 | 0.00 | 129.50 | 1 | 5,412 | 0.02% |
|
| 2023/08/23 | 1 | 128.50 | 7 | 127.21 | 128.50 | -6 | 5,392 | -0.11% |
|
| 2023/08/22 | 4 | 129.25 | 0 | 0.00 | 128.50 | 4 | 5,365 | 0.07% |
|
| 2023/08/18 | 8 | 132.06 | 2 | 132.50 | 132.00 | 6 | 5,331 | 0.11% |
|
| 2023/08/17 | 4 | 130.75 | 0 | 0.00 | 130.00 | 4 | 5,344 | 0.07% |
|
| 2023/08/16 | 1.1 | 135.18 | 1 | 136.00 | 135.50 | 0.1 | 5,261 | 0.00% |
|
| 2023/08/15 | 5 | 136.00 | 6 | 136.50 | 135.00 | -1 | 5,227 | -0.02% |
|
| 2023/08/11 | 3 | 144.00 | 1 | 143.50 | 143.50 | 2 | 5,165 | 0.04% |
|
| 2023/08/10 | 3 | 149.00 | 1 | 149.50 | 150.50 | 2 | 5,128 | 0.04% |
|
| 2023/08/08 | 2 | 149.00 | 1 | 151.00 | 151.00 | 1 | 5,248 | 0.02% |
|
| 2023/08/07 | 5 | 152.20 | 0 | 0.00 | 152.00 | 5 | 5,226 | 0.10% |
|
| 2023/08/04 | 8 | 155.19 | 1 | 156.00 | 154.50 | 7 | 5,214 | 0.13% |
|
| 2023/08/02 | 4 | 153.38 | 3 | 153.00 | 153.00 | 1 | 5,157 | 0.02% |
|
| 2023/08/01 | 3 | 151.87 | 1 | 153.00 | 150.00 | 2 | 5,078 | 0.04% |
|
| 2023/07/31 | 1 | 166.49 | 1 | 165.00 | 164.00 | 0 | 4,837 | 0.00% |
|
| 2023/07/28 | 0 | 0.00 | 1 | 168.00 | 166.50 | -1 | 4,759 | -0.02% |
|
| 2023/07/27 | 1 | 166.00 | 3 | 164.83 | 166.00 | -2 | 4,707 | -0.04% |
|
| 2023/07/26 | 7 | 164.50 | 3 | 165.50 | 162.50 | 4 | 4,712 | 0.08% |
|
| 2023/07/25 | 4 | 170.75 | 0 | 0.00 | 168.00 | 4 | 4,801 | 0.08% |
|
| 2023/07/24 | 2 | 177.75 | 0 | 0.00 | 172.50 | 2 | 4,784 | 0.04% |
|
| 2023/07/21 | 0 | 0.00 | 1 | 177.50 | 178.00 | -1 | 4,743 | -0.02% |
|
| 2023/07/20 | 0 | 0.00 | 8 | 179.31 | 177.50 | -8 | 4,731 | -0.17% |
|
| 2023/07/19 | 2 | 172.50 | 0 | 0.00 | 171.50 | 2 | 4,573 | 0.04% |
|
| 2023/07/18 | 0 | 0.00 | 1 | 174.00 | 174.50 | -1 | 4,427 | -0.02% |
|
| 2023/07/17 | 0 | 0.00 | 3 | 173.00 | 173.50 | -3 | 4,414 | -0.07% |
|
| 2023/07/14 | 0 | 0.00 | 2 | 176.50 | 176.50 | -2 | 4,411 | -0.05% |
|
| 2023/07/13 | 0 | 0.00 | 2.2 | 173.86 | 173.50 | -2.2 | 4,409 | -0.05% |
|
| 2023/07/12 | 1 | 170.50 | 0 | 0.00 | 170.50 | 1 | 4,324 | 0.02% |
|
| 2023/07/11 | 1 | 169.00 | 0 | 0.00 | 170.50 | 1 | 4,289 | 0.02% |
|
| 2023/07/10 | 1 | 168.50 | 0 | 0.00 | 167.00 | 1 | 4,272 | 0.02% |
|
| 2023/07/07 | 0.1 | 167.00 | 0 | 0.00 | 167.50 | 0.1 | 4,255 | 0.00% |
|
| 2023/07/06 | 0.1 | 174.50 | 0 | 0.00 | 171.50 | 0.1 | 4,203 | 0.00% |
|
| 2023/07/05 | 0 | 0.00 | 0.1 | 170.00 | 167.00 | -0.1 | 4,044 | 0.00% |
|
| 2023/07/04 | 3 | 169.00 | 1 | 165.00 | 168.00 | 2 | 3,990 | 0.05% |
|
| 2023/07/03 | 1 | 164.00 | 0 | 0.00 | 164.00 | 1 | 4,004 | 0.02% |
|
| 2023/06/29 | 2 | 166.25 | 1 | 167.00 | 165.00 | 1 | 4,089 | 0.02% |
|
| 2023/06/27 | 0 | 167.50 | 0 | 0.00 | 166.00 | 0 | 4,471 | 0.00% |
|
| 2023/06/26 | 0 | 167.00 | 0 | 0.00 | 165.50 | 0 | 4,585 | 0.00% |
|
| 2023/06/21 | 3 | 170.33 | 0 | 0.00 | 170.00 | 3 | 4,663 | 0.06% |
|
| 2023/06/20 | 0.1 | 175.00 | 0 | 0.00 | 173.50 | 0.1 | 4,626 | 0.00% |
|
| 2023/06/19 | 1 | 178.50 | 0 | 0.00 | 178.00 | 1 | 4,615 | 0.02% |
|
| 2023/06/16 | 1 | 181.50 | 1 | 180.50 | 179.50 | 0 | 4,641 | 0.00% |
|
| 2023/06/15 | 0.3 | 181.83 | 1 | 183.50 | 181.50 | -0.7 | 4,649 | -0.02% |
|
| 2023/06/14 | 0 | 0.00 | 1 | 180.00 | 180.00 | -1 | 4,613 | -0.02% |
|
| 2023/06/12 | 7 | 179.64 | 5 | 180.00 | 177.00 | 2 | 4,501 | 0.04% |
|
| 2023/06/09 | 3 | 175.17 | 2 | 174.50 | 175.50 | 1 | 4,419 | 0.02% |
|
| 2023/06/08 | 2 | 176.00 | 6 | 176.17 | 175.00 | -4 | 4,386 | -0.09% |
|
| 2023/06/07 | 3 | 175.83 | 6 | 175.00 | 177.00 | -3 | 4,363 | -0.07% |
|
| 2023/06/05 | 0 | 164.00 | 1 | 163.00 | 164.00 | -1 | 4,202 | -0.02% |
|
| 2023/06/02 | 0 | 160.00 | 1 | 160.00 | 160.00 | -1 | 4,214 | -0.02% |
|
| 2023/06/01 | 0 | 158.50 | 1 | 159.00 | 158.00 | -1 | 4,268 | -0.02% |
|
| 2023/05/31 | 0 | 0.00 | 1 | 159.50 | 159.50 | -1 | 4,308 | -0.02% |
|
| 2023/05/30 | 0 | 0.00 | 1 | 157.50 | 159.00 | -1 | 4,288 | -0.02% |
|
| 2023/05/29 | 1 | 159.00 | 5 | 158.30 | 159.00 | -4 | 4,334 | -0.09% |
|
| 2023/05/26 | 0 | 155.00 | 0 | 0.00 | 155.00 | 0 | 4,342 | 0.00% |
|
| 2023/05/25 | 1 | 153.50 | 1 | 153.00 | 152.50 | 0 | 4,347 | 0.00% |
|
| 2023/05/24 | 2 | 152.75 | 0 | 0.00 | 153.00 | 2 | 4,359 | 0.05% |
|
| 2023/05/23 | 3 | 155.50 | 1.6 | 156.36 | 156.50 | 1.4 | 4,415 | 0.03% |
|
| 2023/05/22 | 0 | 0.00 | 7 | 149.21 | 150.00 | -7 | 4,418 | -0.16% |
|
| 2023/05/19 | 1 | 148.50 | 0 | 0.00 | 151.50 | 1 | 4,421 | 0.02% |
|
| 2023/05/18 | 0 | 151.50 | 3 | 150.00 | 150.50 | -3 | 4,460 | -0.07% |
|
| 2023/05/16 | 6 | 146.42 | 0 | 0.00 | 148.00 | 6 | 4,586 | 0.13% |
|
| 2023/05/15 | 1.3 | 148.83 | 0 | 0.00 | 144.00 | 1.3 | 4,618 | 0.03% |
|
| 2023/05/12 | 1.1 | 158.50 | 1 | 159.00 | 159.00 | 0.1 | 4,752 | 0.00% |
|
| 2023/05/11 | 0 | 159.50 | 0 | 0.00 | 157.00 | 0 | 4,784 | 0.00% |
|
| 2023/05/09 | 0 | 166.50 | 0 | 0.00 | 166.00 | 0 | 4,957 | 0.00% |
|
| 2023/05/08 | 1 | 167.50 | 0 | 0.00 | 166.50 | 1 | 5,034 | 0.02% |
|
| 2023/05/04 | 2 | 165.00 | 0 | 0.00 | 165.00 | 2 | 5,181 | 0.04% |
|
| 2023/05/03 | 0 | 0.00 | 2 | 164.25 | 163.50 | -2 | 5,295 | -0.04% |
|
| 2023/05/02 | 1 | 166.00 | 3 | 165.33 | 167.50 | -2 | 5,342 | -0.04% |
|
| 2023/04/28 | 2 | 164.25 | 3 | 163.33 | 163.50 | -1 | 5,481 | -0.02% |
|
| 2023/04/27 | 2 | 158.75 | 0 | 0.00 | 160.00 | 2 | 5,404 | 0.04% |
|
| 2023/04/26 | 5 | 160.20 | 2 | 160.00 | 160.00 | 3 | 5,480 | 0.06% |
|
| 2023/04/25 | 0.1 | 167.00 | 0 | 0.00 | 165.00 | 0.1 | 5,583 | 0.00% |
|
| 2023/04/24 | 1 | 171.50 | 0 | 0.00 | 170.50 | 1 | 5,698 | 0.02% |
|
| 2023/04/21 | 0.3 | 171.00 | 1.4 | 170.77 | 169.00 | -1.1 | 5,933 | -0.02% |
|
| 2023/04/20 | 2 | 173.50 | 0 | 0.00 | 173.00 | 2 | 6,205 | 0.03% |
|
| 2023/04/19 | 2.3 | 178.62 | 6 | 178.75 | 176.00 | -3.7 | 6,377 | -0.06% |
|
| 2023/04/18 | 3 | 183.83 | 2 | 185.50 | 182.00 | 1 | 6,430 | 0.02% |
|
| 2023/04/17 | 0 | 0.00 | 2 | 184.50 | 185.50 | -2 | 6,424 | -0.03% |
|
| 2023/04/14 | 0 | 0.00 | 1 | 182.50 | 183.00 | -1 | 6,413 | -0.02% |
|
| 2023/04/13 | 7 | 184.50 | 5 | 184.00 | 182.00 | 2 | 6,426 | 0.03% |
|
| 2023/04/12 | 2 | 184.00 | 3 | 183.50 | 183.50 | -1 | 6,422 | -0.02% |
|
| 2023/04/11 | 2.1 | 184.30 | 4 | 185.25 | 184.50 | -2 | 6,426 | -0.03% |
|
| 2023/04/10 | 0 | 0.00 | 1.6 | 184.13 | 185.00 | -1.6 | 6,388 | -0.03% |
|
| 2023/04/07 | 4 | 182.38 | 2 | 182.50 | 182.00 | 2 | 6,379 | 0.03% |
|
| 2023/04/06 | 0 | 0.00 | 2 | 185.00 | 184.50 | -2 | 6,335 | -0.03% |
|
| 2023/03/31 | 0 | 0.00 | 1 | 181.50 | 182.50 | -1 | 6,287 | -0.02% |
|
| 2023/03/30 | 2 | 181.25 | 0 | 0.00 | 181.50 | 2 | 6,254 | 0.03% |
|
| 2023/03/29 | 25 | 181.60 | 19 | 183.71 | 178.50 | 6 | 6,181 | 0.10% |
|
| 2023/03/28 | 8 | 181.06 | 6 | 184.25 | 186.00 | 2 | 5,953 | 0.03% |
|
| 2023/03/27 | 10.3 | 180.66 | 7 | 182.86 | 181.00 | 3.3 | 5,780 | 0.06% |
|
| 2023/03/24 | 1.1 | 178.50 | 3 | 179.00 | 179.50 | -1.9 | 5,711 | -0.03% |
|
| 2023/03/20 | 0.1 | 171.50 | 0 | 0.00 | 171.00 | 0.1 | 5,601 | 0.00% |
|
| 2023/03/17 | 0 | 0.00 | 2 | 168.25 | 168.00 | -2 | 5,550 | -0.04% |
|
| 2023/03/15 | 2.1 | 165.57 | 2 | 168.00 | 165.50 | 0.1 | 5,549 | 0.00% |
|
| 2023/03/14 | 2.2 | 163.27 | 0 | 0.00 | 162.50 | 2.2 | 5,550 | 0.04% |
|
| 2023/03/10 | 3.1 | 164.70 | 2 | 169.50 | 164.50 | 1.1 | 5,589 | 0.02% |
|
| 2023/03/09 | 2 | 174.75 | 0 | 0.00 | 174.00 | 2 | 5,537 | 0.04% |
|
| 2023/03/08 | 1 | 174.00 | 0 | 0.00 | 176.50 | 1 | 5,521 | 0.02% |
|
| 2023/03/07 | 1 | 174.00 | 0 | 0.00 | 173.00 | 1 | 5,514 | 0.02% |
|
| 2023/03/06 | 0 | 0.00 | 1 | 175.50 | 175.50 | -1 | 5,485 | -0.02% |
|
| 2023/03/02 | 0 | 168.00 | 0 | 0.00 | 167.00 | 0 | 5,562 | 0.00% |
|
| 2023/03/01 | 1.1 | 166.45 | 0 | 0.00 | 166.50 | 1.1 | 5,585 | 0.02% |
|
| 2023/02/23 | 4 | 174.75 | 0 | 0.00 | 174.50 | 4 | 5,504 | 0.07% |
|
| 2023/02/22 | 6 | 172.50 | 8 | 171.81 | 172.00 | -2 | 5,511 | -0.04% |
|
| 2023/02/21 | 4.1 | 177.75 | 2 | 177.00 | 177.00 | 2.1 | 5,501 | 0.04% |
|
| 2023/02/20 | 3 | 177.83 | 1 | 176.50 | 178.00 | 2 | 5,513 | 0.04% |
|
| 2023/02/16 | 1 | 171.50 | 0 | 0.00 | 171.00 | 1 | 5,525 | 0.02% |
|
| 2023/02/14 | 0 | 0.00 | 1 | 170.50 | 170.50 | -1 | 5,514 | -0.02% |
|
| 2023/02/13 | 3 | 169.00 | 1 | 169.50 | 169.00 | 2 | 5,559 | 0.04% |
|
| 2023/02/10 | 33 | 170.14 | 30 | 170.83 | 171.00 | 3 | 5,535 | 0.05% |
|
| 2023/02/09 | 0 | 0.00 | 1 | 172.50 | 172.50 | -1 | 5,319 | -0.02% |
|
| 2023/02/08 | 1 | 176.50 | 1 | 174.00 | 175.50 | 0 | 5,338 | 0.00% |
|
| 2023/02/07 | 3.1 | 172.68 | 0 | 0.00 | 173.00 | 3.1 | 5,296 | 0.06% |
|
| 2023/02/06 | 3 | 176.03 | 0 | 180.50 | 176.00 | 3 | 5,253 | 0.06% |
|
| 2023/02/03 | 7 | 184.79 | 8 | 184.62 | 183.00 | -1 | 5,302 | -0.02% |
|
| 2023/02/01 | 0.1 | 186.50 | 0 | 0.00 | 191.50 | 0.1 | 5,543 | 0.00% |
|
| 2023/01/31 | 0 | 0.00 | 0.4 | 190.50 | 192.00 | -0.4 | 5,462 | -0.01% |
|
| 2023/01/30 | 0 | 190.50 | 5 | 194.00 | 194.00 | -5 | 5,495 | -0.09% |
|
| 2023/01/17 | 1 | 178.50 | 1.1 | 178.03 | 180.00 | -0.1 | 5,448 | 0.00% |
|
| 2023/01/16 | 3 | 174.17 | 0 | 0.00 | 179.00 | 3 | 5,451 | 0.06% |
|
| 2023/01/13 | 13.1 | 171.31 | 10 | 174.49 | 170.50 | 3 | 5,386 | 0.06% |
|
| 2023/01/12 | 1 | 180.50 | 2.2 | 180.59 | 183.50 | -1.2 | 5,283 | -0.02% |
|
| 2023/01/11 | 1 | 178.01 | 6 | 181.08 | 183.00 | -5 | 5,164 | -0.10% |
|
| 2023/01/10 | 1 | 172.50 | 1 | 173.50 | 176.00 | 0 | 5,045 | 0.00% |
|
| 2023/01/09 | 3 | 163.00 | 10 | 165.65 | 170.50 | -7 | 4,797 | -0.15% |
|
| 2023/01/06 | 3 | 152.00 | 3 | 154.00 | 155.00 | 0 | 4,662 | 0.00% |
|
| 2023/01/04 | 1 | 143.00 | 1 | 144.00 | 143.00 | 0 | 4,643 | 0.00% |
|
| 2023/01/03 | 3 | 142.33 | 1 | 143.00 | 143.00 | 2 | 4,716 | 0.04% |
|
| 2022/12/30 | 0.1 | 139.00 | 1 | 139.00 | 136.50 | -1 | 4,778 | -0.02% |
|
| 2022/12/27 | 2 | 141.50 | 0 | 0.00 | 140.00 | 2 | 5,073 | 0.04% |
|
| 2022/12/26 | 1 | 136.50 | 0 | 0.00 | 135.50 | 1 | 5,085 | 0.02% |
|
| 2022/12/23 | 0 | 0.00 | 1 | 135.00 | 138.00 | -1 | 5,193 | -0.02% |
|
| 2022/12/22 | 0 | 0.00 | 3 | 138.67 | 137.50 | -3 | 5,241 | -0.06% |
|
| 2022/12/21 | 0 | 137.00 | 1 | 137.00 | 136.00 | -1 | 5,285 | -0.02% |
|
| 2022/12/20 | 2 | 142.02 | 0 | 0.00 | 137.00 | 2 | 5,293 | 0.04% |
|
| 2022/12/16 | 0 | 146.50 | 0 | 0.00 | 146.00 | 0 | 5,386 | 0.00% |
|
| 2022/12/13 | 6 | 153.33 | 5 | 150.90 | 148.50 | 1 | 5,411 | 0.02% |
|
| 2022/12/12 | 1.1 | 145.64 | 0 | 0.00 | 150.50 | 1.1 | 5,371 | 0.02% |
|
| 2022/12/09 | 2 | 150.00 | 0 | 0.00 | 149.50 | 2 | 5,376 | 0.04% |
|
| 2022/12/08 | 0 | 0.00 | 4 | 149.00 | 150.50 | -4 | 5,383 | -0.07% |
|
| 2022/12/07 | 1.1 | 155.91 | 0 | 0.00 | 151.50 | 1.1 | 5,378 | 0.02% |
|
| 2022/12/06 | 1 | 163.00 | 0 | 0.00 | 157.50 | 1 | 5,334 | 0.02% |
|
| 2022/12/05 | 2.1 | 165.71 | 1 | 168.50 | 163.00 | 1.1 | 5,329 | 0.02% |
|
| 2022/12/02 | 3 | 168.50 | 1.5 | 166.33 | 164.50 | 1.5 | 5,278 | 0.03% |
|
| 2022/12/01 | 1 | 163.48 | 0.5 | 161.00 | 162.50 | 0.5 | 5,249 | 0.01% |
|
| 2022/11/28 | 0 | 0.00 | 0 | 158.50 | 159.50 | 0 | 5,255 | 0.00% |
|
| 2022/11/25 | 4 | 159.63 | 4 | 163.00 | 158.50 | 0 | 5,388 | 0.00% |
|
| 2022/11/24 | 4 | 162.63 | 2 | 164.50 | 162.50 | 2 | 5,463 | 0.04% |
|
| 2022/11/23 | 2 | 157.00 | 0 | 0.00 | 157.00 | 2 | 5,314 | 0.04% |
|
| 2022/11/21 | 0 | 0.00 | 3 | 152.50 | 152.50 | -3 | 5,329 | -0.06% |
|
| 2022/11/18 | 2 | 158.00 | 2 | 156.00 | 156.00 | 0 | 5,325 | 0.00% |
|
| 2022/11/17 | 2 | 153.50 | 2 | 155.50 | 158.00 | 0 | 5,309 | 0.00% |
|
| 2022/11/16 | 2 | 151.00 | 2 | 154.00 | 156.00 | 0 | 5,273 | 0.00% |
|
| 2022/11/15 | 2 | 152.50 | 2 | 153.00 | 154.50 | 0 | 5,199 | 0.00% |
|
| 2022/11/14 | 0 | 152.50 | 1 | 149.50 | 152.00 | -1 | 5,180 | -0.02% |
|
| 2022/11/11 | 5 | 149.30 | 4 | 146.50 | 146.50 | 1 | 5,134 | 0.02% |
|
| 2022/11/09 | 1 | 136.00 | 2 | 137.75 | 141.00 | -1 | 4,990 | -0.02% |
|
| 2022/11/08 | 0 | 0.00 | 0 | 134.50 | 134.00 | 0 | 4,925 | 0.00% |
|
| 2022/11/07 | 2 | 130.25 | 5 | 131.80 | 133.00 | -3 | 4,884 | -0.06% |
|
| 2022/11/04 | 3.1 | 128.31 | 1 | 127.00 | 128.50 | 2.1 | 4,849 | 0.04% |
|
| 2022/11/03 | 0 | 0.00 | 3 | 126.50 | 129.50 | -3 | 4,785 | -0.06% |
|
| 2022/11/02 | 1 | 123.00 | 2 | 123.75 | 126.50 | -1 | 4,750 | -0.02% |
|
| 2022/11/01 | 6 | 122.92 | 5 | 123.80 | 124.00 | 1 | 4,722 | 0.02% |
|
| 2022/10/31 | 6 | 114.83 | 22 | 120.93 | 122.00 | -16 | 4,630 | -0.35% |
|
| 2022/10/28 | 12 | 109.79 | 7 | 111.79 | 114.00 | 5 | 4,484 | 0.11% |
|
| 2022/10/27 | 2 | 117.00 | 2 | 117.50 | 117.00 | 0 | 4,318 | 0.00% |
|
| 2022/10/25 | 20.1 | 117.02 | 2 | 118.50 | 115.00 | 18.1 | 4,258 | 0.42% |
|
| 2022/10/21 | 2 | 121.50 | 2 | 121.75 | 121.50 | 0 | 4,304 | 0.00% |
|
| 2022/10/20 | 1 | 126.50 | 6 | 123.25 | 123.00 | -5 | 4,460 | -0.11% |
|
| 2022/10/19 | 2 | 127.50 | 3 | 127.00 | 127.00 | -1 | 4,490 | -0.02% |
|
| 2022/10/18 | 1 | 126.01 | 1 | 127.00 | 128.00 | 0 | 4,502 | 0.00% |
|
| 2022/10/17 | 6 | 131.50 | 15 | 127.77 | 131.50 | -9 | 4,413 | -0.20% |
|
| 2022/10/14 | 18 | 128.61 | 18 | 126.58 | 128.50 | 0 | 4,445 | 0.00% |
|
| 2022/10/13 | 1 | 123.50 | 0 | 0.00 | 123.00 | 1 | 4,393 | 0.02% |
|
| 2022/10/11 | 9.3 | 121.45 | 0 | 0.00 | 119.00 | 9.3 | 4,282 | 0.22% |
|
| 2022/10/07 | 0.1 | 128.00 | 1 | 130.50 | 127.00 | -0.9 | 4,233 | -0.02% |
|
| 2022/10/06 | 4.1 | 131.65 | 3 | 132.17 | 131.50 | 1.1 | 4,182 | 0.03% |
|
| 2022/10/05 | 1 | 140.00 | 0 | 0.00 | 140.00 | 1 | 3,972 | 0.03% |
|
| 2022/10/04 | 0 | 0.00 | 2 | 128.00 | 127.50 | -2 | 3,964 | -0.05% |
|
| 2022/10/03 | 3 | 123.83 | 10 | 123.80 | 123.50 | -7 | 3,958 | -0.18% |
|
| 2022/09/30 | 3 | 122.33 | 2 | 123.50 | 123.50 | 1 | 3,964 | 0.03% |
|
| 2022/09/29 | 1 | 122.57 | 1 | 130.00 | 123.00 | 0 | 3,916 | 0.00% |
|
| 2022/09/28 | 2 | 126.00 | 1 | 128.50 | 126.00 | 1 | 3,929 | 0.03% |
|
| 2022/09/27 | 0 | 0.00 | 3 | 135.50 | 136.00 | -3 | 3,895 | -0.08% |
|
| 2022/09/26 | 3 | 136.67 | 1 | 137.01 | 135.50 | 2 | 3,919 | 0.05% |
|
| 2022/09/23 | 0 | 144.00 | 1 | 144.50 | 144.00 | -1 | 3,936 | -0.02% |
|
| 2022/09/22 | 2 | 149.47 | 2 | 146.75 | 146.00 | 0 | 3,865 | 0.00% |
|
| 2022/09/20 | 1 | 159.00 | 1 | 156.00 | 156.50 | 0 | 3,785 | 0.00% |
|
| 2022/09/14 | 0.1 | 163.50 | 0 | 0.00 | 162.50 | 0.1 | 3,815 | 0.00% |
|
| 2022/09/13 | 1 | 165.00 | 3 | 165.83 | 165.50 | -2 | 3,825 | -0.05% |
|
| 2022/09/12 | 0 | 166.50 | 0 | 0.00 | 166.00 | 0 | 3,850 | 0.00% |
|
| 2022/09/05 | 1 | 162.00 | 1 | 162.00 | 161.00 | 0 | 3,918 | 0.00% |
|
| 2022/09/02 | 1 | 167.50 | 0 | 0.00 | 165.00 | 1 | 3,940 | 0.03% |
|
| 2022/09/01 | 6 | 175.25 | 1 | 167.50 | 167.00 | 5 | 3,896 | 0.13% |
|
| 2022/08/31 | 5 | 173.30 | 6 | 170.17 | 178.50 | -1 | 3,774 | -0.03% |
|
| 2022/08/30 | 0 | 0.00 | 5 | 163.30 | 162.50 | -5 | 3,705 | -0.13% |
|
| 2022/08/29 | 1 | 163.50 | 0 | 165.00 | 160.50 | 1 | 3,759 | 0.03% |
|
| 2022/08/26 | 0 | 0.00 | 1 | 173.00 | 169.50 | -1 | 3,908 | -0.03% |
|
| 2022/08/24 | 1 | 167.50 | 0 | 0.00 | 166.00 | 1 | 4,011 | 0.02% |
|
| 2022/08/22 | 0.1 | 173.00 | 0 | 0.00 | 170.00 | 0.1 | 4,325 | 0.00% |
|
| 2022/08/18 | 2 | 171.00 | 0 | 0.00 | 170.00 | 2 | 4,416 | 0.05% |
|
| 2022/08/17 | 2 | 174.25 | 2 | 176.50 | 176.50 | 0 | 4,374 | 0.00% |
|
| 2022/08/16 | 6 | 176.25 | 4 | 175.25 | 174.00 | 2 | 4,372 | 0.05% |
|
| 2022/08/15 | 0 | 0.00 | 0 | 173.50 | 176.50 | 0 | 4,347 | 0.00% |
|
| 2022/08/12 | 4 | 171.13 | 4 | 170.88 | 173.50 | 0 | 4,307 | 0.00% |
|
| 2022/08/11 | 0 | 165.00 | 2 | 169.00 | 167.50 | -2 | 4,296 | -0.05% |
|
| 2022/08/10 | 0 | 0.00 | 4 | 161.50 | 162.00 | -4 | 4,311 | -0.09% |
|
| 2022/08/08 | 1 | 164.00 | 0 | 162.00 | 167.00 | 1 | 4,333 | 0.02% |
|
| 2022/08/05 | 1 | 162.99 | 0 | 0.00 | 165.00 | 1 | 4,327 | 0.02% |
|
| 2022/08/04 | 3 | 159.00 | 0 | 0.00 | 161.00 | 3 | 4,311 | 0.07% |
|
| 2022/08/03 | 7 | 156.14 | 2 | 156.00 | 157.00 | 5 | 4,263 | 0.12% |
|
| 2022/08/02 | 10 | 156.40 | 1 | 156.00 | 158.00 | 9 | 4,251 | 0.21% |
|
| 2022/08/01 | 1 | 156.00 | 0 | 0.00 | 158.50 | 1 | 4,240 | 0.02% |
|
| 2022/07/29 | 3.1 | 153.58 | 8 | 154.56 | 159.00 | -4.9 | 4,244 | -0.12% |
|
| 2022/07/28 | 15 | 155.77 | 4 | 152.75 | 157.00 | 11 | 4,189 | 0.26% |
|
| 2022/07/27 | 1 | 153.50 | 29.1 | 152.07 | 153.00 | -28.1 | 4,114 | -0.68% |
|
| 2022/07/26 | 18 | 171.69 | 17 | 172.35 | 168.50 | 1 | 3,994 | 0.03% |
|
| 2022/07/25 | 4 | 178.38 | 6 | 179.92 | 179.50 | -2 | 4,059 | -0.05% |
|
| 2022/07/22 | 17 | 187.82 | 5 | 185.00 | 185.00 | 12 | 4,026 | 0.30% |
|
| 2022/07/21 | 3 | 185.33 | 5 | 186.00 | 188.50 | -2 | 4,019 | -0.05% |
|
| 2022/07/20 | 0 | 182.00 | 2 | 181.50 | 181.00 | -2 | 3,960 | -0.05% |
|
| 2022/07/19 | 2 | 177.00 | 2 | 180.00 | 179.00 | 0 | 3,951 | 0.00% |
|
| 2022/07/18 | 1 | 175.00 | 3 | 175.17 | 178.00 | -2 | 3,977 | -0.05% |
|
| 2022/07/15 | 1 | 177.50 | 2 | 172.25 | 176.00 | -1 | 3,980 | -0.03% |
|
| 2022/07/14 | 1 | 167.15 | 2 | 173.25 | 174.50 | -1 | 3,970 | -0.02% |
|
| 2022/07/13 | 1 | 172.00 | 0 | 0.00 | 166.50 | 1 | 3,941 | 0.03% |
|
| 2022/07/12 | 0 | 0.00 | 4 | 160.88 | 165.00 | -4 | 3,903 | -0.10% |
|
| 2022/07/11 | 0 | 0.00 | 3 | 169.83 | 169.50 | -3 | 3,813 | -0.08% |
|
| 2022/07/08 | 0 | 0.00 | 4 | 171.75 | 171.50 | -4 | 3,795 | -0.11% |
|
| 2022/07/07 | 0 | 155.50 | 3 | 162.83 | 162.00 | -3 | 3,757 | -0.08% |
|
| 2022/07/06 | 8 | 166.44 | 0 | 0.00 | 161.50 | 8 | 3,713 | 0.22% |
|
| 2022/07/05 | 0 | 177.00 | 3 | 177.00 | 178.00 | -3 | 3,657 | -0.08% |
|
| 2022/07/04 | 3 | 176.19 | 0 | 0.00 | 173.50 | 3 | 3,675 | 0.08% |
|
| 2022/07/01 | 3 | 189.50 | 0 | 0.00 | 185.50 | 3 | 3,694 | 0.08% |
|
| 2022/06/30 | 0.7 | 196.00 | 0 | 0.00 | 192.50 | 0.7 | 3,690 | 0.02% |
|
| 2022/06/28 | 0 | 201.25 | 0 | 0.00 | 201.00 | 0 | 3,750 | 0.00% |
|
| 2022/06/27 | 1 | 209.50 | 0 | 0.00 | 209.00 | 1 | 3,814 | 0.03% |
|
| 2022/06/22 | 0 | 0.00 | 0.1 | 206.00 | 199.50 | -0.1 | 3,864 | 0.00% |
|
| 2022/06/17 | 2 | 205.25 | 5 | 207.90 | 203.00 | -3 | 3,753 | -0.08% |
|
| 2022/06/14 | 2 | 211.50 | 0 | 214.50 | 218.00 | 2 | 3,700 | 0.05% |
|
| 2022/06/13 | 3.1 | 217.69 | 0 | 0.00 | 215.00 | 3.1 | 3,654 | 0.08% |
|
| 2022/06/10 | 2 | 227.25 | 0 | 0.00 | 228.00 | 2 | 3,624 | 0.06% |
|
| 2022/06/08 | 0.1 | 224.00 | 0 | 0.00 | 223.00 | 0.1 | 3,583 | 0.00% |
|
| 2022/06/07 | 0 | 0.00 | 20 | 230.25 | 228.00 | -20 | 3,544 | -0.56% |
|
| 2022/06/06 | 5 | 232.91 | 4 | 234.63 | 234.00 | 1 | 3,492 | 0.03% |
|
| 2022/06/02 | 9 | 224.94 | 3 | 222.00 | 221.00 | 6 | 3,334 | 0.18% |
|
| 2022/06/01 | 6 | 225.17 | 0 | 0.00 | 227.00 | 6 | 3,312 | 0.18% |
|
| 2022/05/31 | 3 | 219.50 | 6 | 227.42 | 225.00 | -3 | 3,214 | -0.09% |
|
| 2022/05/30 | 16.1 | 216.35 | 5 | 215.60 | 218.00 | 11.1 | 3,035 | 0.37% |
|
| 2022/05/27 | 3 | 207.00 | 4 | 211.13 | 217.00 | -1 | 2,889 | -0.03% |
|
| 2022/05/26 | 0 | 201.00 | 1 | 201.00 | 199.00 | -1 | 2,781 | -0.04% |
|
| 2022/05/23 | 1 | 202.00 | 0.1 | 201.00 | 200.50 | 0.9 | 2,778 | 0.03% |
|
| 2022/05/19 | 1 | 198.99 | 1 | 200.00 | 198.50 | 0 | 2,822 | 0.00% |
|
| 2022/05/18 | 17 | 205.85 | 7.1 | 204.52 | 205.50 | 9.9 | 2,792 | 0.35% |
|
| 2022/05/12 | 0 | 0.00 | 1 | 190.00 | 189.00 | -1 | 2,816 | -0.04% |
|
| 2022/05/06 | 0 | 0.00 | 2 | 192.00 | 198.50 | -2 | 2,896 | -0.07% |
|
| 2022/05/05 | 0 | 0.00 | 1 | 198.00 | 198.50 | -1 | 2,864 | -0.03% |
|
| 2022/05/04 | 1.1 | 192.09 | 1 | 197.00 | 193.50 | 0.1 | 2,809 | 0.00% |
|
| 2022/05/03 | 1 | 191.50 | 0 | 0.00 | 195.00 | 1 | 2,752 | 0.04% |
|
| 2022/04/29 | 10.1 | 198.59 | 5 | 200.50 | 195.50 | 5.1 | 2,666 | 0.19% |
|
| 2022/04/28 | 0 | 210.50 | 0 | 0.00 | 211.00 | 0 | 2,515 | 0.00% |
|
| 2022/04/27 | 1 | 213.00 | 0 | 0.00 | 214.00 | 1 | 2,511 | 0.04% |
|
| 2022/04/22 | 1 | 230.00 | 0 | 0.00 | 226.00 | 1 | 2,586 | 0.04% |
|
| 2022/04/14 | 1 | 231.01 | 1 | 231.00 | 230.00 | 0 | 2,728 | 0.00% |
|
| 2022/04/12 | 0 | 0.00 | 5 | 230.00 | 231.00 | -5 | 2,835 | -0.18% |
|
| 2022/04/08 | 1 | 241.51 | 0 | 0.00 | 240.50 | 1 | 2,810 | 0.04% |
|
| 2022/04/06 | 1 | 257.00 | 0 | 0.00 | 258.00 | 1 | 2,719 | 0.04% |
|
| 2022/04/01 | 5 | 258.00 | 0 | 0.00 | 263.00 | 5 | 2,668 | 0.19% |
|
| 2022/03/30 | 7 | 269.29 | 4 | 266.38 | 271.50 | 3 | 2,593 | 0.12% |
|
| 2022/03/25 | 7 | 283.35 | 0 | 0.00 | 280.50 | 7 | 2,552 | 0.28% |
|
| 2022/03/24 | 5 | 288.00 | 0 | 0.00 | 293.00 | 5 | 2,506 | 0.20% |
|
| 2022/03/22 | 1 | 292.50 | 0 | 0.00 | 292.50 | 1 | 2,582 | 0.04% |
|
| 2022/03/21 | 2 | 293.50 | 1 | 292.00 | 291.50 | 1 | 2,668 | 0.04% |
|
| 2022/03/18 | 0 | 291.50 | 0 | 0.00 | 292.50 | 0 | 2,737 | 0.00% |
|
| 2022/03/17 | 0.1 | 297.00 | 0 | 0.00 | 296.50 | 0.1 | 2,857 | 0.00% |
|
| 2022/03/15 | 1 | 285.00 | 0 | 0.00 | 285.50 | 1 | 3,040 | 0.03% |
|
| 2022/03/10 | 0 | 0.00 | 0 | 295.50 | 295.50 | 0 | 3,066 | 0.00% |
|
| 2022/03/09 | 1 | 287.00 | 0 | 0.00 | 286.50 | 1 | 3,078 | 0.03% |
|
| 2022/03/08 | 0 | 0.00 | 1 | 293.00 | 286.00 | -1 | 3,107 | -0.03% |
|
| 2022/03/07 | 1 | 292.00 | 0 | 0.00 | 292.50 | 1 | 3,105 | 0.03% |
|
| 2022/03/03 | 1 | 309.00 | 0.1 | 311.50 | 310.50 | 0.9 | 3,325 | 0.03% |
|
| 2022/03/02 | 0.2 | 310.00 | 0 | 0.00 | 309.50 | 0.2 | 3,340 | 0.01% |
|
| 2022/02/25 | 1 | 304.00 | 0 | 0.00 | 302.00 | 1 | 3,351 | 0.03% |
|
| 2022/02/24 | 0 | 0.00 | 1 | 305.50 | 302.50 | -1 | 3,345 | -0.03% |
|
| 2022/02/22 | 0 | 309.00 | 0 | 0.00 | 310.00 | 0 | 3,353 | 0.00% |
|
| 2022/02/21 | 6 | 312.25 | 0 | 0.00 | 321.00 | 6 | 3,347 | 0.18% |
|
| 2022/02/18 | 1 | 314.50 | 0 | 0.00 | 316.00 | 1 | 3,386 | 0.03% |
|
| 2022/02/17 | 0 | 0.00 | 0.1 | 319.50 | 318.00 | -0.1 | 3,428 | 0.00% |
|
| 2022/02/16 | 1 | 314.00 | 0 | 0.00 | 316.00 | 1 | 3,422 | 0.03% |
|
| 2022/02/15 | 0 | 311.50 | 0 | 0.00 | 308.00 | 0 | 3,405 | 0.00% |
|
| 2022/02/14 | 5.1 | 300.31 | 6 | 309.67 | 312.50 | -0.9 | 3,376 | -0.03% |
|
| 2022/02/11 | 14 | 324.50 | 1 | 320.00 | 320.00 | 13 | 3,274 | 0.40% |
|
| 2022/02/10 | 3 | 336.67 | 1 | 339.50 | 341.00 | 2 | 3,178 | 0.06% |
|
| 2022/02/09 | 2 | 341.00 | 2 | 338.25 | 344.00 | 0 | 3,185 | 0.00% |
|
| 2022/02/08 | 0 | 0.00 | 3 | 344.50 | 343.00 | -3 | 3,174 | -0.09% |
|
| 2022/01/26 | 2 | 331.00 | 0 | 0.00 | 335.50 | 2 | 3,278 | 0.06% |
|
| 2022/01/25 | 0 | 0.00 | 1 | 342.00 | 336.00 | -1 | 3,345 | -0.03% |
|
| 2022/01/24 | 1 | 331.00 | 3 | 343.50 | 343.50 | -2 | 3,423 | -0.06% |
|
| 2022/01/21 | 1 | 339.00 | 0 | 0.00 | 338.50 | 1 | 3,748 | 0.03% |
|
| 2022/01/20 | 1 | 341.50 | 11 | 340.36 | 340.00 | -10 | 3,771 | -0.27% |
|
| 2022/01/19 | 1 | 340.94 | 0 | 0.00 | 333.00 | 1 | 3,853 | 0.03% |
|
| 2022/01/18 | 1 | 345.50 | 25 | 347.80 | 344.50 | -24 | 3,822 | -0.63% |
|
| 2022/01/17 | 1 | 341.50 | 1 | 334.00 | 340.50 | 0 | 3,781 | 0.00% |
|
| 2022/01/13 | 0 | 0.00 | 1 | 334.50 | 336.00 | -1 | 3,734 | -0.03% |
|
| 2022/01/12 | 6.1 | 334.88 | 7 | 332.79 | 337.00 | -0.9 | 3,739 | -0.02% |
|
| 2022/01/11 | 28 | 344.55 | 2 | 342.75 | 343.00 | 26 | 3,665 | 0.71% |
|
| 2022/01/10 | 10 | 347.00 | 10 | 353.00 | 354.50 | 0 | 3,617 | 0.00% |
|
| 2022/01/07 | 14.1 | 357.10 | 0 | 358.00 | 355.00 | 14 | 3,593 | 0.39% |
|
| 2022/01/06 | 1 | 374.00 | 1.1 | 382.16 | 375.00 | -0.1 | 3,528 | 0.00% |
|
| 2022/01/05 | 0.1 | 378.00 | 1 | 386.00 | 385.50 | -0.9 | 3,486 | -0.03% |
|
| 2022/01/04 | 0 | 0.00 | 1 | 377.50 | 379.50 | -1 | 3,406 | -0.03% |
|
| 2021/12/30 | 0 | 374.50 | 0 | 0.00 | 374.50 | 0 | 3,401 | 0.00% |
|
| 2021/12/27 | 0.1 | 370.50 | 0 | 0.00 | 371.00 | 0.1 | 3,415 | 0.00% |
|
| 2021/12/24 | 3 | 371.83 | 3 | 370.36 | 370.00 | 0 | 3,423 | 0.00% |
|
| 2021/12/23 | 1.5 | 373.47 | 0 | 0.00 | 372.50 | 1.5 | 3,422 | 0.04% |
|
| 2021/12/21 | 0 | 0.00 | 1 | 372.00 | 380.00 | -1 | 3,471 | -0.03% |
|
| 2021/12/20 | 2 | 368.25 | 25 | 366.00 | 367.00 | -23 | 3,446 | -0.67% |
|
| 2021/12/17 | 2 | 376.01 | 3 | 374.83 | 376.00 | -1 | 3,419 | -0.03% |
|
| 2021/12/16 | 2 | 382.50 | 1 | 383.00 | 383.00 | 1 | 3,391 | 0.03% |
|
| 2021/12/15 | 19 | 382.34 | 9 | 391.72 | 380.50 | 10 | 3,368 | 0.30% |
|
| 2021/12/14 | 2 | 383.75 | 53 | 385.36 | 385.00 | -51 | 3,329 | -1.53% |
|
| 2021/12/13 | 3 | 384.70 | 9 | 389.00 | 382.50 | -6 | 3,263 | -0.18% |
|
| 2021/12/10 | 21 | 371.95 | 24.1 | 374.00 | 374.00 | -3.1 | 3,130 | -0.10% |
|
| 2021/12/09 | 3 | 363.67 | 13 | 370.86 | 377.00 | -10 | 3,055 | -0.33% |
|
| 2021/12/08 | 5 | 363.00 | 5 | 360.91 | 362.00 | 0 | 2,991 | 0.00% |
|
| 2021/12/07 | 1 | 359.00 | 1 | 362.00 | 362.00 | 0 | 2,961 | 0.00% |
|
| 2021/12/03 | 21 | 356.45 | 1 | 356.00 | 355.50 | 20 | 2,979 | 0.67% |
|
| 2021/12/02 | 2 | 350.50 | 1 | 349.01 | 352.00 | 1 | 3,000 | 0.03% |
|
| 2021/12/01 | 1 | 355.00 | 10 | 358.00 | 358.00 | -9 | 3,036 | -0.30% |
|
| 2021/11/30 | 11 | 369.45 | 2 | 368.50 | 362.50 | 9 | 3,072 | 0.29% |
|
| 2021/11/29 | 3 | 360.17 | 21.4 | 365.21 | 364.50 | -18.4 | 3,017 | -0.61% |
|
| 2021/11/26 | 3 | 343.67 | 2 | 341.00 | 340.50 | 1 | 2,913 | 0.03% |
|
| 2021/11/24 | 7 | 357.14 | 5 | 359.80 | 356.00 | 2 | 2,905 | 0.07% |
|
| 2021/11/23 | 5 | 356.10 | 12 | 358.54 | 353.50 | -7 | 2,883 | -0.24% |
|
| 2021/11/22 | 1 | 357.00 | 9 | 357.44 | 356.00 | -8 | 2,874 | -0.28% |
|
| 2021/11/19 | 0 | 0.00 | 1 | 355.00 | 351.50 | -1 | 2,886 | -0.03% |
|
| 2021/11/18 | 5 | 355.00 | 5.1 | 360.92 | 352.50 | -0.1 | 2,902 | 0.00% |
|
| 2021/11/17 | 16 | 362.34 | 21 | 365.26 | 361.00 | -5 | 2,905 | -0.17% |
|
| 2021/11/16 | 13 | 360.35 | 19 | 360.58 | 357.50 | -6 | 2,909 | -0.21% |
|
| 2021/11/15 | 1 | 353.50 | 1 | 355.00 | 352.00 | 0 | 2,900 | 0.00% |
|
| 2021/11/12 | 0 | 0.00 | 1 | 354.00 | 349.50 | -1 | 2,922 | -0.03% |
|
| 2021/11/11 | 1.1 | 349.95 | 2 | 351.50 | 348.00 | -0.9 | 2,935 | -0.03% |
|
| 2021/11/10 | 0 | 0.00 | 1 | 350.00 | 350.50 | -1 | 2,968 | -0.03% |
|
| 2021/11/09 | 3 | 349.50 | 1 | 350.00 | 349.00 | 2 | 3,001 | 0.07% |
|
| 2021/11/08 | 4 | 349.38 | 2 | 349.00 | 347.00 | 2 | 3,013 | 0.07% |
|
| 2021/11/05 | 1 | 351.50 | 1 | 355.00 | 356.00 | 0 | 2,990 | 0.00% |
|
| 2021/11/04 | 15 | 351.73 | 3 | 350.50 | 354.00 | 12 | 2,994 | 0.40% |
|
| 2021/11/03 | 4 | 356.13 | 9 | 357.50 | 358.00 | -5 | 2,962 | -0.17% |
|
| 2021/11/02 | 9 | 361.76 | 8 | 358.19 | 346.50 | 1 | 2,937 | 0.03% |
|
| 2021/11/01 | 0 | 356.46 | 0 | 0.00 | 358.50 | 0 | 2,913 | 0.00% |
|
| 2021/10/29 | 9 | 354.72 | 68.1 | 351.76 | 357.50 | -59.1 | 2,823 | -2.09% |
|
| 2021/10/28 | 4 | 327.13 | 3 | 330.33 | 325.00 | 1 | 2,515 | 0.04% |
|
| 2021/10/27 | 49 | 324.76 | 16 | 326.22 | 329.00 | 33 | 2,537 | 1.30% |
|
| 2021/10/26 | 4 | 306.25 | 3 | 307.17 | 305.00 | 1 | 2,596 | 0.04% |
|
| 2021/10/25 | 2 | 301.50 | 1 | 300.00 | 300.00 | 1 | 2,643 | 0.04% |
|
| 2021/10/22 | 0 | 303.00 | 13 | 305.00 | 305.00 | -13 | 2,734 | -0.48% |
|
| 2021/10/21 | 26 | 306.02 | 1 | 302.50 | 300.50 | 25 | 2,778 | 0.90% |
|
| 2021/10/19 | 12 | 303.00 | 0 | 0.00 | 300.00 | 12 | 2,846 | 0.42% |
|
| 2021/10/18 | 1 | 303.00 | 0 | 0.00 | 300.00 | 1 | 2,874 | 0.03% |
|
| 2021/10/14 | 0 | 0.00 | 0.1 | 300.00 | 298.50 | -0.1 | 2,925 | 0.00% |
|
| 2021/10/13 | 1 | 303.00 | 1 | 295.50 | 295.50 | 0 | 2,955 | 0.00% |
|
| 2021/10/12 | 1 | 301.00 | 2 | 304.00 | 305.50 | -1 | 2,981 | -0.03% |
|
| 2021/10/08 | 0 | 311.00 | 0 | 0.00 | 305.50 | 0 | 3,053 | 0.00% |
|
| 2021/10/07 | 2 | 311.25 | 3 | 312.67 | 311.50 | -1 | 3,154 | -0.03% |
|
| 2021/10/06 | 1 | 300.00 | 1 | 302.50 | 301.00 | 0 | 3,220 | 0.00% |
|
| 2021/10/05 | 3 | 295.83 | 5 | 294.82 | 299.50 | -2 | 3,278 | -0.06% |
|
| 2021/10/04 | 2 | 301.75 | 1 | 297.01 | 297.00 | 1 | 3,320 | 0.03% |
|
| 2021/10/01 | 1.1 | 303.05 | 3 | 306.67 | 303.50 | -2 | 3,343 | -0.06% |
|
| 2021/09/30 | 0 | 0.00 | 0 | 306.50 | 310.00 | 0 | 3,377 | 0.00% |
|
| 2021/09/29 | 3.2 | 301.24 | 2 | 300.50 | 301.50 | 1.2 | 3,393 | 0.03% |
|
| 2021/09/28 | 0 | 317.00 | 0 | 0.00 | 314.50 | 0 | 3,384 | 0.00% |
|
| 2021/09/27 | 1 | 323.50 | 0 | 0.00 | 323.50 | 1 | 3,394 | 0.03% |
|
| 2021/09/24 | 1 | 320.00 | 1 | 320.00 | 319.50 | 0 | 3,409 | 0.00% |
|
| 2021/09/23 | 2 | 319.50 | 2 | 320.75 | 319.50 | 0 | 3,487 | 0.00% |
|
| 2021/09/22 | 4 | 318.88 | 1 | 319.50 | 319.50 | 3 | 3,575 | 0.08% |
|
| 2021/09/17 | 0 | 0.00 | 3 | 321.33 | 323.50 | -3 | 3,712 | -0.08% |
|
| 2021/09/15 | 6 | 316.34 | 1 | 321.00 | 316.00 | 5 | 3,745 | 0.13% |
|
| 2021/09/14 | 5.1 | 322.00 | 1 | 320.50 | 320.50 | 4.1 | 3,785 | 0.11% |
|
| 2021/09/13 | 2.1 | 320.37 | 2 | 320.50 | 319.00 | 0.1 | 3,835 | 0.00% |
|
| 2021/09/09 | 1 | 330.00 | 1 | 326.00 | 327.50 | 0 | 3,861 | 0.00% |
|
| 2021/09/08 | 1 | 328.98 | 0 | 0.00 | 326.50 | 1 | 3,895 | 0.03% |
|
| 2021/09/07 | 5.1 | 343.96 | 0 | 0.00 | 339.00 | 5.1 | 3,929 | 0.13% |
|
| 2021/09/06 | 3 | 355.33 | 5 | 356.50 | 355.00 | -2 | 3,984 | -0.05% |
|
| 2021/09/03 | 5.1 | 350.39 | 6 | 349.50 | 351.00 | -1 | 4,103 | -0.02% |
|
| 2021/09/02 | 3 | 342.67 | 3 | 345.17 | 340.00 | 0 | 4,294 | 0.00% |
|
| 2021/09/01 | 9 | 338.01 | 11 | 341.18 | 344.00 | -2 | 4,272 | -0.05% |
|
| 2021/08/31 | 0.1 | 330.50 | 0 | 0.00 | 330.50 | 0.1 | 4,243 | 0.00% |
|
| 2021/08/27 | 2 | 325.00 | 1 | 327.00 | 325.00 | 1 | 4,231 | 0.02% |
|
| 2021/08/26 | 1 | 325.00 | 2 | 328.50 | 326.00 | -1 | 4,241 | -0.02% |
|
| 2021/08/25 | 0 | 327.00 | 1 | 326.00 | 328.00 | -1 | 4,264 | -0.02% |
|
| 2021/08/24 | 1 | 321.50 | 0 | 0.00 | 319.50 | 1 | 4,280 | 0.02% |
|
| 2021/08/23 | 0 | 316.00 | 16 | 319.31 | 321.00 | -16 | 4,264 | -0.38% |
|
| 2021/08/20 | 16 | 315.69 | 0 | 0.00 | 310.00 | 16 | 4,262 | 0.38% |
|
| 2021/08/19 | 8 | 324.00 | 8 | 326.75 | 324.50 | 0 | 4,276 | 0.00% |
|
| 2021/08/18 | 9 | 325.72 | 9 | 327.44 | 328.00 | 0 | 4,304 | 0.00% |
|
| 2021/08/17 | 6 | 324.33 | 2 | 324.50 | 319.50 | 4 | 4,320 | 0.09% |
|
| 2021/08/16 | 1 | 326.50 | 2 | 329.00 | 321.00 | -1 | 4,328 | -0.02% |
|
| 2021/08/13 | 2 | 338.24 | 2 | 337.75 | 331.50 | 0 | 4,375 | 0.00% |
|
| 2021/08/12 | 1 | 344.00 | 1 | 340.00 | 343.50 | 0 | 4,419 | 0.00% |
|
| 2021/08/11 | 2 | 335.25 | 2 | 339.00 | 335.50 | 0 | 4,443 | 0.00% |
|
| 2021/08/10 | 1 | 337.00 | 1 | 340.50 | 337.00 | 0 | 4,482 | 0.00% |
|
| 2021/08/09 | 6 | 341.25 | 21 | 339.90 | 338.00 | -15 | 4,528 | -0.33% |
|
| 2021/08/06 | 23 | 346.35 | 1 | 348.00 | 348.50 | 22 | 4,603 | 0.48% |
|
| 2021/08/05 | 0 | 0.00 | 1 | 346.00 | 350.00 | -1 | 4,629 | -0.02% |
|
| 2021/08/04 | 0.1 | 339.92 | 1 | 339.00 | 337.00 | -0.9 | 4,707 | -0.02% |
|
| 2021/08/03 | 7 | 339.14 | 0 | 0.00 | 336.50 | 7 | 4,743 | 0.15% |
|
| 2021/08/02 | 2.1 | 343.75 | 0 | 0.00 | 338.50 | 2.1 | 4,717 | 0.05% |
|
| 2021/07/30 | 8 | 354.24 | 205 | 345.95 | 346.00 | -197 | 4,676 | -4.21% |
大賣/鉅額交易
|
| 2021/07/29 | 1 | 341.00 | 1 | 345.50 | 347.50 | 0 | 4,532 | 0.00% |
|
| 2021/07/28 | 2 | 335.54 | 2 | 344.50 | 344.50 | 0 | 4,562 | 0.00% |
|
| 2021/07/27 | 5.1 | 361.27 | 4 | 356.25 | 356.00 | 1.1 | 4,648 | 0.02% |
|
| 2021/07/26 | 3 | 362.83 | 13 | 364.69 | 363.00 | -10 | 4,752 | -0.21% |
|
| 2021/07/23 | 0 | 372.00 | 15 | 378.93 | 370.00 | -15 | 4,753 | -0.32% |
|
| 2021/07/22 | 8 | 377.13 | 15 | 376.80 | 372.50 | -7 | 4,756 | -0.15% |
|
| 2021/07/21 | 4 | 378.25 | 44 | 379.17 | 376.00 | -40 | 4,725 | -0.85% |
|
| 2021/07/20 | 12 | 383.54 | 73.2 | 378.13 | 375.00 | -61.2 | 4,741 | -1.29% |
|
| 2021/07/19 | 1 | 383.03 | 2 | 380.25 | 381.50 | -1 | 4,715 | -0.02% |
|
| 2021/07/16 | 12 | 385.25 | 34 | 389.10 | 390.00 | -22 | 4,728 | -0.47% |
|
| 2021/07/15 | 6.2 | 392.26 | 1 | 393.50 | 392.50 | 5.2 | 4,731 | 0.11% |
|
| 2021/07/14 | 21 | 393.98 | 41.1 | 390.85 | 395.00 | -20 | 4,677 | -0.43% |
|
| 2021/07/13 | 15 | 384.43 | 13 | 384.88 | 381.00 | 2 | 4,599 | 0.04% |
|
| 2021/07/12 | 3 | 377.84 | 14.1 | 381.46 | 381.00 | -11 | 4,558 | -0.24% |
|
| 2021/07/09 | 73 | 363.91 | 0 | 366.50 | 370.00 | 73 | 4,501 | 1.62% |
|
| 2021/07/08 | 2 | 369.75 | 1 | 373.50 | 370.00 | 1 | 4,514 | 0.02% |
|
| 2021/07/07 | 2 | 370.98 | 0 | 0.00 | 371.00 | 2 | 4,520 | 0.04% |
|
| 2021/07/06 | 125 | 379.08 | 0 | 0.00 | 376.00 | 125 | 4,489 | 2.78% |
大買/鉅額交易
|
| 2021/07/05 | 2 | 381.71 | 3 | 382.67 | 382.00 | -1 | 4,512 | -0.02% |
|
| 2021/07/02 | 0 | 0.00 | 13 | 373.38 | 374.50 | -13 | 4,491 | -0.29% |
|
| 2021/07/01 | 10 | 368.00 | 0 | 0.00 | 366.00 | 10 | 4,530 | 0.22% |
|
| 2021/06/30 | 18 | 378.83 | 18 | 383.64 | 375.00 | 0 | 4,535 | 0.00% |
|
| 2021/06/29 | 23 | 376.91 | 5 | 379.10 | 375.00 | 18 | 4,487 | 0.40% |
|
| 2021/06/28 | 244 | 374.65 | 23 | 378.67 | 380.00 | 221 | 4,418 | 5.00% |
大買/鉅額交易
|
| 2021/06/25 | 1 | 366.50 | 0 | 0.00 | 364.00 | 1 | 4,310 | 0.02% |
|
| 2021/06/23 | 1 | 372.50 | 1 | 374.00 | 373.50 | 0 | 4,387 | 0.00% |
|
| 2021/06/21 | 1 | 369.00 | 4 | 361.13 | 363.00 | -3 | 4,326 | -0.07% |
|
| 2021/06/18 | 1 | 367.51 | 11 | 370.00 | 364.00 | -10 | 4,329 | -0.23% |
|
| 2021/06/17 | 0 | 0.00 | 36 | 365.50 | 369.00 | -36 | 4,306 | -0.84% |
|
| 2021/06/16 | 6 | 373.92 | 22 | 366.84 | 364.50 | -16 | 4,289 | -0.37% |
|
| 2021/06/15 | 9 | 373.61 | 5 | 374.70 | 376.00 | 4 | 4,251 | 0.09% |
|
| 2021/06/11 | 1 | 371.00 | 3 | 371.17 | 373.50 | -2 | 4,181 | -0.05% |
|
| 2021/06/10 | 2 | 356.02 | 36 | 346.97 | 358.00 | -34 | 4,006 | -0.85% |
|
| 2021/06/09 | 0 | 0.00 | 0.4 | 333.02 | 332.00 | -0.4 | 3,776 | -0.01% |
|
| 2021/06/08 | 15 | 328.73 | 4 | 329.25 | 330.00 | 11 | 3,876 | 0.28% |
|
| 2021/06/07 | 1 | 322.00 | 1 | 325.50 | 325.00 | 0 | 3,889 | 0.00% |
|
| 2021/06/04 | 1 | 324.00 | 0 | 0.00 | 326.50 | 1 | 3,909 | 0.03% |
|
| 2021/06/03 | 0.4 | 327.00 | 2 | 327.75 | 327.00 | -1.7 | 3,992 | -0.04% |
|
| 2021/06/02 | 6 | 322.75 | 0 | 0.00 | 320.00 | 6 | 4,071 | 0.15% |
|
| 2021/06/01 | 1 | 330.00 | 1 | 329.00 | 329.00 | 0 | 4,099 | 0.00% |
|
| 2021/05/31 | 5 | 325.70 | 0 | 0.00 | 326.00 | 5 | 4,147 | 0.12% |
|
| 2021/05/27 | 21 | 318.50 | 0 | 0.00 | 321.00 | 21 | 4,277 | 0.49% |
|
| 2021/05/26 | 50 | 325.34 | 2 | 323.00 | 323.00 | 48 | 4,298 | 1.12% |
|
| 2021/05/25 | 0 | 0.00 | 2 | 327.50 | 328.00 | -2 | 4,318 | -0.05% |
|
| 2021/05/24 | 0 | 0.00 | 1 | 310.50 | 312.50 | -1 | 4,372 | -0.02% |
|
| 2021/05/21 | 0 | 0.00 | 1 | 307.50 | 307.50 | -1 | 4,449 | -0.02% |
|
| 2021/05/20 | 1 | 303.97 | 0 | 302.50 | 299.00 | 1 | 4,524 | 0.02% |
|
| 2021/05/19 | 1 | 310.00 | 1 | 314.00 | 314.00 | 0 | 4,618 | 0.00% |
|
| 2021/05/18 | 0 | 0.00 | 6 | 310.17 | 314.00 | -6 | 4,656 | -0.13% |
|
| 2021/05/17 | 0 | 0.00 | 1 | 300.00 | 300.00 | -1 | 4,788 | -0.02% |
|
| 2021/05/14 | 4 | 304.00 | 2 | 309.25 | 302.50 | 2 | 4,979 | 0.04% |
|
| 2021/05/13 | 1 | 328.47 | 0 | 0.00 | 322.50 | 1 | 5,298 | 0.02% |
|
| 2021/05/12 | 1 | 318.00 | 1 | 326.00 | 328.50 | 0 | 5,329 | 0.00% |
|
| 2021/05/10 | 1 | 339.00 | 1 | 338.51 | 338.50 | 0 | 5,285 | 0.00% |
|
| 2021/05/07 | 0 | 335.00 | 0 | 0.00 | 337.50 | 0 | 5,327 | 0.00% |
|
| 2021/05/06 | 0 | 325.00 | 0 | 0.00 | 326.00 | 0 | 5,365 | 0.00% |
|
| 2021/05/04 | 2 | 322.73 | 0 | 0.00 | 322.00 | 2 | 5,473 | 0.04% |
|
| 2021/05/03 | 3 | 336.22 | 2 | 332.75 | 350.00 | 1 | 5,365 | 0.02% |
|
| 2021/04/28 | 0 | 0.00 | 5 | 367.80 | 365.00 | -5 | 5,387 | -0.09% |
|
| 2021/04/27 | 0 | 0.00 | 10 | 370.00 | 370.50 | -10 | 5,591 | -0.18% |
|
| 2021/04/26 | 15 | 369.87 | 0 | 0.00 | 372.00 | 15 | 5,676 | 0.26% |
|
| 2021/04/22 | 0.1 | 370.00 | 0 | 0.00 | 367.50 | 0.1 | 5,873 | 0.00% |
|
| 2021/04/20 | 1 | 381.50 | 0 | 0.00 | 381.00 | 1 | 6,408 | 0.02% |
|
| 2021/04/19 | 0 | 383.00 | 0 | 0.00 | 379.50 | 0 | 6,503 | 0.00% |
|
| 2021/04/16 | 14 | 381.89 | 1 | 382.50 | 383.00 | 13 | 6,764 | 0.19% |
|
| 2021/04/15 | 13 | 376.50 | 3 | 369.50 | 376.50 | 10 | 6,849 | 0.15% |
|
| 2021/04/14 | 3 | 368.00 | 0 | 0.00 | 369.50 | 3 | 7,039 | 0.04% |
|
| 2021/04/13 | 9.1 | 376.12 | 0 | 0.00 | 375.50 | 9.1 | 7,131 | 0.13% |
|
| 2021/04/12 | 1 | 379.00 | 0 | 0.00 | 381.50 | 1 | 7,168 | 0.01% |
|
| 2021/04/09 | 5 | 379.80 | 0 | 0.00 | 379.00 | 5 | 7,375 | 0.07% |
|
| 2021/04/08 | 0 | 0.00 | 0 | 385.00 | 385.50 | 0 | 7,377 | 0.00% |
|
| 2021/04/07 | 5 | 383.70 | 0 | 0.00 | 384.50 | 5 | 7,368 | 0.07% |
|
| 2021/04/01 | 2 | 389.25 | 0 | 0.00 | 389.50 | 2 | 7,298 | 0.03% |
|
| 2021/03/31 | 1 | 392.00 | 1 | 391.00 | 391.00 | 0 | 7,273 | 0.00% |
|
| 2021/03/30 | 1 | 390.50 | 2 | 391.00 | 395.00 | -1 | 7,251 | -0.01% |
|
| 2021/03/29 | 3 | 394.67 | 2 | 392.78 | 390.50 | 1 | 7,230 | 0.01% |
|
| 2021/03/26 | 3 | 392.83 | 3 | 397.00 | 397.00 | 0 | 7,177 | 0.00% |
|
| 2021/03/25 | 2 | 383.50 | 0 | 0.00 | 386.00 | 2 | 7,131 | 0.03% |
|
| 2021/03/23 | 2 | 383.00 | 0 | 0.00 | 385.00 | 2 | 7,115 | 0.03% |
|
| 2021/03/22 | 3 | 380.50 | 0 | 0.00 | 384.00 | 3 | 7,134 | 0.04% |
|
| 2021/03/19 | 0 | 0.00 | 8 | 380.50 | 380.00 | -8 | 7,152 | -0.11% |
|
| 2021/03/18 | 6 | 389.17 | 0 | 0.00 | 384.50 | 6 | 7,251 | 0.08% |
|
| 2021/03/17 | 1 | 390.00 | 0 | 0.00 | 389.50 | 1 | 7,331 | 0.01% |
|
| 2021/03/16 | 1 | 392.00 | 1.2 | 389.92 | 389.50 | -0.2 | 7,354 | 0.00% |
|
| 2021/03/12 | 2 | 395.00 | 8 | 398.31 | 393.50 | -6 | 7,427 | -0.08% |
|
| 2021/03/10 | 1 | 380.50 | 2.1 | 381.95 | 381.00 | -1.1 | 7,382 | -0.01% |
|
| 2021/03/09 | 1 | 372.50 | 15 | 378.00 | 375.50 | -14 | 7,422 | -0.19% |
|
| 2021/03/08 | 25 | 379.18 | 12.2 | 380.44 | 380.00 | 12.8 | 7,506 | 0.17% |
|
| 2021/03/05 | 2 | 363.25 | 2 | 366.75 | 371.00 | 0 | 7,430 | 0.00% |
|
| 2021/03/04 | 2 | 370.74 | 1 | 369.00 | 369.00 | 1 | 7,423 | 0.01% |
|
| 2021/03/03 | 0 | 0.00 | 3 | 371.00 | 380.50 | -3 | 7,351 | -0.04% |
|
| 2021/03/02 | 9 | 385.06 | 10 | 384.00 | 371.50 | -1 | 7,307 | -0.01% |
|
| 2021/02/26 | 14.1 | 381.12 | 2 | 382.25 | 380.50 | 12.1 | 7,252 | 0.17% |
|
| 2021/02/25 | 3 | 401.33 | 0 | 0.00 | 393.00 | 3 | 7,230 | 0.04% |
|
| 2021/02/24 | 2 | 400.79 | 1 | 409.50 | 400.50 | 1 | 7,278 | 0.01% |
|
| 2021/02/23 | 3 | 407.67 | 0 | 0.00 | 406.50 | 3 | 7,217 | 0.04% |
|
| 2021/02/22 | 3 | 411.67 | 6.1 | 409.83 | 413.50 | -3.1 | 7,196 | -0.04% |
|
| 2021/02/19 | 3 | 394.33 | 3 | 381.00 | 398.00 | 0 | 7,124 | 0.00% |
|
| 2021/02/18 | 7 | 380.43 | 4 | 380.25 | 381.00 | 3 | 7,100 | 0.04% |
|
| 2021/02/17 | 21 | 378.95 | 13 | 379.42 | 379.50 | 8 | 7,226 | 0.11% |
|
| 2021/02/05 | 14 | 373.57 | 5 | 371.02 | 370.50 | 9 | 7,066 | 0.13% |
|
| 2021/02/04 | 8.3 | 389.78 | 0 | 0.00 | 388.00 | 8.3 | 6,827 | 0.12% |
|
| 2021/02/03 | 2.2 | 436.97 | 3 | 428.50 | 425.50 | -0.9 | 6,458 | -0.01% |
|
| 2021/02/02 | 1 | 436.50 | 3 | 437.50 | 434.50 | -2 | 6,391 | -0.03% |
|
| 2021/02/01 | 1 | 416.00 | 2 | 418.25 | 420.50 | -1 | 6,381 | -0.02% |
|
| 2021/01/28 | 5 | 423.00 | 1 | 421.00 | 418.00 | 4 | 6,359 | 0.06% |
|
| 2021/01/27 | 3 | 428.37 | 3 | 435.50 | 435.00 | 0 | 6,321 | 0.00% |
|
| 2021/01/26 | 2 | 459.50 | 1 | 433.00 | 435.00 | 1 | 6,263 | 0.02% |
|
| 2021/01/25 | 1 | 458.00 | 0 | 0.00 | 451.00 | 1 | 6,183 | 0.02% |
|
| 2021/01/22 | 0 | 0.00 | 1 | 458.50 | 457.50 | -1 | 6,156 | -0.02% |
|
| 2021/01/21 | 4.2 | 458.86 | 4.1 | 454.84 | 458.00 | 0.1 | 6,176 | 0.00% |
|
| 2021/01/20 | 0 | 449.50 | 1 | 453.50 | 446.00 | -1 | 6,149 | -0.02% |
|
| 2021/01/19 | 0 | 0.00 | 1 | 434.00 | 445.00 | -1 | 5,938 | -0.02% |
|
| 2021/01/18 | 0 | 0.00 | 5 | 422.70 | 424.50 | -5 | 5,865 | -0.09% |
|
| 2021/01/15 | 2 | 420.75 | 2.5 | 433.07 | 419.50 | -0.4 | 5,817 | -0.01% |
|
| 2021/01/14 | 14.1 | 435.30 | 12 | 443.33 | 424.00 | 2.1 | 5,717 | 0.04% |
|
| 2021/01/13 | 2 | 405.75 | 2 | 415.00 | 423.50 | 0 | 5,467 | 0.00% |
|
| 2021/01/12 | 3 | 386.50 | 1 | 389.00 | 385.00 | 2 | 5,281 | 0.04% |
|
| 2021/01/11 | 1 | 383.00 | 3 | 389.17 | 394.00 | -2 | 5,196 | -0.04% |
|
| 2021/01/08 | 0 | 0.00 | 1 | 364.50 | 363.00 | -1 | 4,960 | -0.02% |
|
| 2021/01/07 | 3.2 | 353.98 | 1 | 355.00 | 355.00 | 2.2 | 4,890 | 0.05% |
|
| 2021/01/06 | 1 | 382.00 | 1 | 380.00 | 371.00 | 0 | 4,831 | 0.00% |
|
| 2021/01/05 | 1 | 368.00 | 1 | 370.00 | 369.00 | 0 | 4,874 | 0.00% |
|
| 2021/01/04 | 7.2 | 369.35 | 3 | 363.83 | 364.50 | 4.2 | 5,050 | 0.08% |
|
| 2020/12/31 | 6 | 348.42 | 7 | 346.93 | 346.00 | -1 | 4,850 | -0.02% |
|
| 2020/12/25 | 1 | 348.00 | 0 | 0.00 | 344.00 | 1 | 4,793 | 0.02% |
|
| 2020/12/24 | 1 | 348.00 | 1 | 351.00 | 347.00 | 0 | 4,805 | 0.00% |
|
| 2020/12/23 | 0 | 0.00 | 17 | 342.91 | 348.50 | -17 | 4,814 | -0.35% |
|
| 2020/12/15 | 1 | 335.00 | 2 | 340.00 | 340.50 | -1 | 4,891 | -0.02% |
|
| 2020/12/14 | 4 | 342.75 | 3 | 346.00 | 337.50 | 1 | 4,897 | 0.02% |
|
| 2020/12/11 | 3 | 341.83 | 0 | 0.00 | 339.00 | 3 | 4,832 | 0.06% |
|
| 2020/12/10 | 2 | 350.03 | 0 | 0.00 | 350.00 | 2 | 4,778 | 0.04% |
|
| 2020/12/09 | 0 | 0.00 | 1 | 359.00 | 358.00 | -1 | 4,798 | -0.02% |
|
| 2020/12/08 | 0 | 0.00 | 15 | 340.07 | 345.00 | -15 | 4,774 | -0.31% |
|
| 2020/12/07 | 3 | 338.17 | 1 | 339.00 | 340.00 | 2 | 4,827 | 0.04% |
|
| 2020/12/04 | 2 | 350.00 | 0 | 348.50 | 347.50 | 2 | 4,786 | 0.04% |
|
| 2020/12/02 | 1 | 348.00 | 1 | 344.00 | 347.00 | 0 | 4,735 | 0.00% |
|
| 2020/12/01 | 1 | 335.00 | 0 | 0.00 | 336.50 | 1 | 4,650 | 0.02% |
|
| 2020/11/30 | 10 | 337.00 | 0 | 0.00 | 335.00 | 10 | 4,699 | 0.21% |
|
| 2020/11/27 | 2 | 331.75 | 2 | 331.75 | 333.00 | 0 | 4,671 | 0.00% |
|
| 2020/11/24 | 1 | 335.50 | 2 | 337.50 | 337.00 | -1 | 4,750 | -0.02% |
|
| 2020/11/23 | 1 | 348.00 | 1 | 336.54 | 334.50 | 0 | 4,819 | 0.00% |
|
| 2020/11/20 | 1 | 338.00 | 1 | 338.00 | 338.00 | 0 | 4,863 | 0.00% |
|
| 2020/11/19 | 1 | 339.50 | 1 | 336.00 | 336.00 | 0 | 4,921 | 0.00% |
|
| 2020/11/18 | 2 | 329.50 | 2 | 332.23 | 334.50 | 0 | 4,929 | 0.00% |
|
| 2020/11/17 | 1 | 339.50 | 2 | 334.00 | 327.00 | -1 | 4,936 | -0.02% |
|
| 2020/11/16 | 4 | 326.00 | 7 | 331.57 | 332.00 | -3 | 5,054 | -0.06% |
|
| 2020/11/12 | 1 | 316.50 | 0 | 0.00 | 314.00 | 1 | 5,113 | 0.02% |
|
| 2020/11/11 | 0 | 0.00 | 1 | 318.50 | 318.50 | -1 | 5,115 | -0.02% |
|
| 2020/11/10 | 1 | 315.00 | 0 | 0.00 | 315.00 | 1 | 5,088 | 0.02% |
|
| 2020/11/09 | 0 | 0.00 | 5 | 322.50 | 321.00 | -5 | 5,127 | -0.10% |
|
| 2020/11/06 | 0 | 0.00 | 1 | 314.00 | 314.00 | -1 | 5,152 | -0.02% |
|
| 2020/11/05 | 0 | 0.00 | 4 | 312.00 | 316.00 | -4 | 5,164 | -0.08% |
|
| 2020/11/04 | 3 | 308.00 | 2 | 308.25 | 310.00 | 1 | 5,164 | 0.02% |
|
| 2020/11/03 | 1 | 304.50 | 0 | 0.00 | 306.00 | 1 | 5,201 | 0.02% |
|
| 2020/11/02 | 1 | 302.50 | 0 | 0.00 | 302.50 | 1 | 5,250 | 0.02% |
|
| 2020/10/29 | 1 | 309.00 | 0 | 0.00 | 309.50 | 1 | 5,309 | 0.02% |
|
| 2020/10/28 | 1 | 315.00 | 7 | 317.14 | 319.50 | -6 | 5,415 | -0.11% |
|
| 2020/10/27 | 2 | 313.00 | 1 | 313.50 | 314.50 | 1 | 5,412 | 0.02% |
|
| 2020/10/22 | 1 | 309.00 | 0 | 0.00 | 310.00 | 1 | 5,896 | 0.02% |
|
| 2020/10/21 | 0 | 0.00 | 1 | 318.00 | 314.50 | -1 | 5,982 | -0.02% |
|
| 2020/10/20 | 9 | 313.33 | 11 | 315.73 | 315.50 | -2 | 6,028 | -0.03% |
|
| 2020/10/19 | 0 | 309.50 | 0 | 0.00 | 310.00 | 0 | 5,975 | 0.00% |
|
| 2020/10/16 | 2 | 313.00 | 3 | 313.83 | 309.00 | -1 | 5,999 | -0.02% |
|
| 2020/10/15 | 2 | 313.50 | 31 | 314.89 | 313.50 | -29 | 6,078 | -0.48% |
|
| 2020/10/14 | 4 | 318.88 | 4 | 316.00 | 314.50 | 0 | 6,227 | 0.00% |
|
| 2020/10/13 | 4 | 312.25 | 9 | 314.17 | 317.50 | -5 | 6,344 | -0.08% |
|
| 2020/10/12 | 8 | 297.81 | 7 | 304.21 | 310.00 | 1 | 6,226 | 0.02% |
|
| 2020/10/08 | 31 | 289.02 | 3 | 287.00 | 289.50 | 28 | 6,091 | 0.46% |
|
| 2020/10/07 | 3 | 286.50 | 19 | 288.53 | 285.00 | -16 | 6,154 | -0.26% |
|
| 2020/10/06 | 18 | 292.92 | 0 | 0.00 | 288.50 | 18 | 6,195 | 0.29% |
|
| 2020/09/30 | 1 | 288.00 | 0 | 0.00 | 286.50 | 1 | 6,498 | 0.02% |
|
| 2020/09/29 | 3 | 286.50 | 21 | 285.38 | 288.50 | -18 | 6,728 | -0.27% |
|
| 2020/09/28 | 16 | 284.41 | 4 | 283.63 | 284.00 | 12 | 6,934 | 0.17% |
|
| 2020/09/25 | 3 | 278.67 | 4 | 284.13 | 278.00 | -1 | 7,068 | -0.01% |
|
| 2020/09/24 | 6 | 288.33 | 12 | 291.38 | 287.00 | -6 | 7,096 | -0.08% |
|
| 2020/09/23 | 12 | 294.42 | 0 | 0.00 | 297.50 | 12 | 7,090 | 0.17% |
|
| 2020/09/22 | 0 | 0.00 | 0 | 293.00 | 292.50 | 0 | 7,152 | 0.00% |
|
| 2020/09/21 | 1 | 305.50 | 3 | 303.83 | 299.00 | -2 | 7,186 | -0.03% |
|
| 2020/09/18 | 0 | 0.00 | 1 | 302.50 | 302.50 | -1 | 7,237 | -0.01% |
|
| 2020/09/17 | 1 | 299.50 | 1 | 305.00 | 299.50 | 0 | 7,280 | 0.00% |
|
| 2020/09/16 | 2 | 303.00 | 5 | 303.00 | 303.00 | -3 | 7,335 | -0.04% |
|
| 2020/09/15 | 0 | 0.00 | 1 | 301.50 | 298.50 | -1 | 7,428 | -0.01% |
|
| 2020/09/14 | 2 | 298.50 | 5 | 297.80 | 297.00 | -3 | 7,570 | -0.04% |
|
| 2020/09/11 | 3 | 291.83 | 29 | 290.29 | 295.00 | -26 | 7,641 | -0.34% |
|
| 2020/09/10 | 27 | 291.56 | 0 | 0.00 | 289.50 | 27 | 7,673 | 0.35% |
|
| 2020/09/09 | 0 | 0.00 | 2 | 288.50 | 287.50 | -2 | 7,761 | -0.03% |
|
| 2020/09/07 | 7 | 287.71 | 2 | 290.00 | 285.50 | 5 | 8,049 | 0.06% |
|
| 2020/09/04 | 1 | 282.00 | 2 | 291.00 | 292.00 | -1 | 8,172 | -0.01% |
|
| 2020/09/03 | 4 | 289.13 | 0 | 290.00 | 287.50 | 4 | 8,358 | 0.05% |
|
| 2020/09/01 | 14 | 289.21 | 12 | 288.29 | 288.50 | 2 | 8,549 | 0.02% |
|
| 2020/08/31 | 1 | 293.50 | 2 | 295.00 | 286.00 | -1 | 8,586 | -0.01% |
|
| 2020/08/28 | 2 | 289.75 | 0 | 0.00 | 291.00 | 2 | 8,624 | 0.02% |
|
| 2020/08/27 | 2 | 292.00 | 37 | 293.16 | 296.00 | -35 | 8,689 | -0.40% |
|
| 2020/08/26 | 3 | 289.67 | 13 | 288.35 | 290.50 | -10 | 8,739 | -0.11% |
|
| 2020/08/25 | 22 | 276.09 | 11 | 273.91 | 280.00 | 11 | 8,704 | 0.13% |
|
| 2020/08/24 | 17 | 271.95 | 0 | 0.00 | 275.00 | 17 | 8,806 | 0.19% |
|
| 2020/08/21 | 3 | 266.33 | 3 | 265.17 | 266.00 | 0 | 8,783 | 0.00% |
|
| 2020/08/20 | 4 | 266.63 | 4 | 262.50 | 260.00 | 0 | 8,803 | 0.00% |
|
| 2020/08/19 | 0 | 0.00 | 1 | 286.00 | 281.50 | -1 | 8,640 | -0.01% |
|
| 2020/08/18 | 11 | 287.86 | 12 | 289.79 | 284.50 | -1 | 8,670 | -0.01% |
|
| 2020/08/17 | 11 | 303.50 | 6 | 299.67 | 300.50 | 5 | 8,682 | 0.06% |
|
| 2020/08/14 | 0 | 0.00 | 10 | 298.50 | 303.00 | -10 | 8,791 | -0.11% |
|
| 2020/08/13 | 13 | 299.12 | 8 | 299.88 | 299.50 | 5 | 8,922 | 0.06% |
|
| 2020/08/12 | 2 | 296.75 | 2 | 302.75 | 303.00 | 0 | 9,009 | 0.00% |
|
| 2020/08/11 | 1 | 296.00 | 1 | 297.50 | 294.00 | 0 | 9,200 | 0.00% |
|
| 2020/08/10 | 5 | 297.30 | 3 | 296.17 | 298.00 | 2 | 9,239 | 0.02% |
|
| 2020/08/07 | 1 | 304.00 | 2 | 303.00 | 303.50 | -1 | 9,257 | -0.01% |
|
| 2020/08/06 | 5 | 306.20 | 4 | 303.00 | 302.50 | 1 | 9,324 | 0.01% |
|
| 2020/08/05 | 2 | 302.75 | 0 | 0.00 | 304.50 | 2 | 9,388 | 0.02% |
|
| 2020/08/04 | 0 | 0.00 | 3 | 305.00 | 302.00 | -3 | 9,594 | -0.03% |
|
| 2020/08/03 | 10 | 302.15 | 2 | 307.50 | 299.00 | 8 | 9,723 | 0.08% |
|
| 2020/07/31 | 1 | 316.50 | 1.3 | 317.20 | 317.00 | -0.3 | 9,641 | 0.00% |
|
| 2020/07/30 | 0 | 0.00 | 1 | 320.00 | 322.00 | -1 | 9,631 | -0.01% |
|
| 2020/07/29 | 18 | 321.22 | 1 | 322.50 | 318.50 | 17 | 9,633 | 0.18% |
|
| 2020/07/28 | 4 | 344.88 | 6 | 346.00 | 334.00 | -2 | 9,465 | -0.02% |
|
| 2020/07/27 | 7 | 334.64 | 9 | 332.56 | 339.00 | -2 | 9,463 | -0.02% |
|
| 2020/07/24 | 3 | 322.17 | 4 | 328.25 | 321.00 | -1 | 9,566 | -0.01% |
|
| 2020/07/23 | 1 | 323.00 | 1 | 321.50 | 326.00 | 0 | 9,641 | 0.00% |
|
| 2020/07/22 | 4 | 325.63 | 2 | 326.00 | 327.00 | 2 | 9,728 | 0.02% |
|
| 2020/07/21 | 3 | 328.00 | 12 | 325.92 | 330.50 | -9 | 9,809 | -0.09% |
|
| 2020/07/20 | 5 | 328.20 | 4 | 320.50 | 317.50 | 1 | 9,774 | 0.01% |
|
| 2020/07/17 | 4 | 328.50 | 27 | 331.28 | 331.00 | -23 | 9,753 | -0.24% |
|
| 2020/07/16 | 0 | 0.00 | 5 | 315.10 | 315.00 | -5 | 9,581 | -0.05% |
|
| 2020/07/15 | 8 | 318.31 | 4 | 316.25 | 311.50 | 4 | 9,571 | 0.04% |
|
| 2020/07/14 | 29 | 320.00 | 0 | 0.00 | 321.50 | 29 | 9,645 | 0.30% |
|
| 2020/07/10 | 4 | 313.75 | 2 | 316.00 | 311.50 | 2 | 9,654 | 0.02% |
|
| 2020/07/09 | 8 | 331.81 | 8 | 329.31 | 326.00 | 0 | 9,583 | 0.00% |
|
| 2020/07/08 | 3 | 320.17 | 64 | 309.02 | 326.00 | -61 | 9,438 | -0.65% |
|
| 2020/07/07 | 0 | 0.00 | 0 | 306.00 | 306.00 | 0 | 9,258 | 0.00% |
|
| 2020/07/06 | 17 | 301.38 | 86 | 304.17 | 306.00 | -69 | 9,098 | -0.76% |
|
| 2020/07/03 | 10 | 294.00 | 0 | 0.00 | 293.00 | 10 | 9,016 | 0.11% |
|
| 2020/07/02 | 2 | 292.75 | 1 | 293.00 | 292.00 | 1 | 9,058 | 0.01% |
|
| 2020/07/01 | 0 | 295.00 | 6 | 294.00 | 292.50 | -6 | 9,165 | -0.07% |
|
| 2020/06/30 | 12 | 297.92 | 3 | 298.67 | 299.00 | 9 | 9,209 | 0.10% |
|
| 2020/06/29 | 73 | 293.12 | 2 | 292.00 | 291.00 | 71 | 9,242 | 0.77% |
|
| 2020/06/24 | 4 | 297.63 | 2 | 299.50 | 295.00 | 2 | 9,271 | 0.02% |
|
| 2020/06/23 | 6 | 304.08 | 2 | 302.00 | 299.00 | 4 | 9,363 | 0.04% |
|
| 2020/06/22 | 3 | 302.67 | 20 | 305.27 | 305.00 | -17 | 9,378 | -0.18% |
|
| 2020/06/19 | 0 | 0.00 | 28 | 299.18 | 297.00 | -28 | 9,436 | -0.30% |
|
| 2020/06/18 | 1 | 292.00 | 14 | 295.14 | 291.50 | -13 | 9,362 | -0.14% |
|
| 2020/06/17 | 1 | 291.52 | 0 | 0.00 | 293.50 | 1 | 9,370 | 0.01% |
|
| 2020/06/16 | 5 | 290.90 | 53 | 295.26 | 296.50 | -48 | 9,445 | -0.51% |
|
| 2020/06/15 | 4 | 291.75 | 13 | 292.77 | 283.00 | -9 | 9,512 | -0.09% |
|
| 2020/06/12 | 1 | 283.50 | 3 | 285.00 | 289.00 | -2 | 9,518 | -0.02% |
|
| 2020/06/11 | 127 | 294.41 | 104 | 289.82 | 288.50 | 23 | 9,579 | 0.24% |
大買/大賣/
|
| 2020/06/10 | 14.1 | 292.47 | 80 | 293.63 | 294.50 | -66 | 9,617 | -0.69% |
|
| 2020/06/09 | 41 | 280.55 | 46 | 283.98 | 282.00 | -5 | 9,584 | -0.05% |
|
| 2020/06/08 | 11.1 | 285.53 | 41 | 286.87 | 282.00 | -30 | 9,739 | -0.31% |
|
| 2020/06/05 | 0 | 0.00 | 3 | 279.50 | 278.00 | -3 | 9,588 | -0.03% |
|
| 2020/06/04 | 2.1 | 275.55 | 0 | 0.00 | 278.00 | 2.1 | 9,615 | 0.02% |
|
| 2020/06/03 | 10.1 | 278.38 | 4 | 277.88 | 277.00 | 6.1 | 9,657 | 0.06% |
|
| 2020/06/02 | 2 | 270.50 | 29 | 272.12 | 272.50 | -27 | 9,590 | -0.28% |
|
| 2020/06/01 | 0 | 0.00 | 6 | 263.17 | 264.00 | -6 | 9,515 | -0.06% |
|
| 2020/05/29 | 47 | 255.55 | 6 | 253.25 | 257.00 | 41 | 9,450 | 0.43% |
|
| 2020/05/28 | 21 | 246.71 | 7 | 246.57 | 247.00 | 14 | 9,314 | 0.15% |
|
| 2020/05/27 | 2 | 249.26 | 3 | 247.83 | 247.00 | -1 | 9,339 | -0.01% |
|
| 2020/05/26 | 6 | 248.67 | 0 | 0.00 | 244.00 | 6 | 9,312 | 0.06% |
|
| 2020/05/25 | 1 | 248.00 | 1 | 250.50 | 250.00 | 0 | 9,277 | 0.00% |
|
| 2020/05/22 | 3 | 237.33 | 2 | 247.00 | 239.50 | 1 | 9,252 | 0.01% |
|
| 2020/05/21 | 2 | 250.50 | 3 | 250.33 | 251.00 | -1 | 9,151 | -0.01% |
|
| 2020/05/20 | 12 | 246.29 | 0 | 0.00 | 246.00 | 12 | 9,136 | 0.13% |
|
| 2020/05/19 | 0 | 0.00 | 2 | 251.50 | 252.00 | -2 | 9,144 | -0.02% |
|
| 2020/05/18 | 17 | 252.59 | 5 | 251.10 | 248.00 | 12 | 9,138 | 0.13% |
|
| 2020/05/14 | 3 | 267.00 | 1 | 270.00 | 267.00 | 2 | 9,246 | 0.02% |
|
| 2020/05/13 | 7 | 270.07 | 2 | 271.00 | 272.50 | 5 | 9,401 | 0.05% |
|
| 2020/05/12 | 52 | 275.68 | 5 | 277.40 | 274.50 | 47 | 9,597 | 0.49% |
|
| 2020/05/11 | 15 | 284.40 | 10 | 284.15 | 282.50 | 5 | 9,749 | 0.05% |
|
| 2020/05/08 | 5 | 278.00 | 17 | 281.12 | 281.50 | -12 | 9,658 | -0.12% |
|
| 2020/05/07 | 5 | 268.60 | 7 | 269.07 | 272.50 | -2 | 9,485 | -0.02% |
|
| 2020/05/06 | 4 | 265.38 | 0 | 0.00 | 262.50 | 4 | 9,424 | 0.04% |
|
| 2020/05/05 | 1 | 262.00 | 0 | 0.00 | 262.50 | 1 | 9,461 | 0.01% |
|
| 2020/05/04 | 4 | 263.13 | 0 | 0.00 | 264.00 | 4 | 9,599 | 0.04% |
|
| 2020/04/30 | 17 | 269.24 | 19 | 268.24 | 269.00 | -2 | 9,591 | -0.02% |
|
| 2020/04/29 | 3 | 258.50 | 31 | 260.68 | 261.50 | -28 | 9,507 | -0.29% |
|
| 2020/04/28 | 31 | 244.82 | 2 | 246.75 | 247.00 | 29 | 9,371 | 0.31% |
|
| 2020/04/27 | 22 | 250.91 | 5 | 248.50 | 251.50 | 17 | 9,332 | 0.18% |
|
| 2020/04/24 | 2 | 252.00 | 5 | 253.50 | 251.00 | -3 | 9,223 | -0.03% |
|
| 2020/04/23 | 1 | 258.50 | 1 | 262.00 | 260.00 | 0 | 9,121 | 0.00% |
|
| 2020/04/22 | 9 | 258.17 | 6 | 255.17 | 259.00 | 3 | 9,150 | 0.03% |
|
| 2020/04/21 | 3 | 269.67 | 1 | 264.50 | 265.50 | 2 | 9,047 | 0.02% |
|
| 2020/04/20 | 1 | 270.04 | 0 | 0.00 | 274.00 | 1 | 9,040 | 0.01% |
|
| 2020/04/17 | 1 | 282.00 | 2 | 273.75 | 274.00 | -1 | 9,030 | -0.01% |
|
| 2020/04/16 | 1 | 273.50 | 1 | 270.00 | 270.00 | 0 | 8,957 | 0.00% |
|
| 2020/04/15 | 8 | 273.94 | 9 | 273.56 | 272.00 | -1 | 8,998 | -0.01% |
|
| 2020/04/14 | 1 | 268.50 | 1 | 273.00 | 273.00 | 0 | 9,145 | 0.00% |
|
| 2020/04/13 | 4 | 263.50 | 5 | 267.10 | 263.00 | -1 | 9,200 | -0.01% |
|
| 2020/04/10 | 2 | 271.25 | 1 | 268.50 | 268.50 | 1 | 9,301 | 0.01% |
|
| 2020/04/09 | 0 | 0.00 | 1 | 278.00 | 269.00 | -1 | 9,423 | -0.01% |
|
| 2020/04/08 | 1 | 281.00 | 1 | 275.00 | 275.00 | 0 | 9,461 | 0.00% |
|
| 2020/04/07 | 5 | 284.50 | 5 | 279.10 | 278.00 | 0 | 9,453 | 0.00% |
|
| 2020/04/06 | 2 | 269.25 | 5 | 270.00 | 278.00 | -3 | 9,400 | -0.03% |
|
| 2020/04/01 | 8 | 264.31 | 1 | 266.50 | 262.00 | 7 | 9,386 | 0.07% |
|
| 2020/03/31 | 2 | 264.75 | 5 | 263.50 | 263.50 | -3 | 9,358 | -0.03% |
|
| 2020/03/30 | 8 | 253.31 | 6 | 259.67 | 260.50 | 2 | 9,283 | 0.02% |
|
| 2020/03/27 | 6 | 258.58 | 10 | 259.65 | 254.50 | -4 | 9,259 | -0.04% |
|
| 2020/03/26 | 13 | 252.00 | 9 | 249.89 | 256.00 | 4 | 9,139 | 0.04% |
|
| 2020/03/25 | 8 | 256.50 | 6 | 255.67 | 256.50 | 2 | 9,217 | 0.02% |
|
| 2020/03/24 | 35 | 237.74 | 4 | 239.75 | 242.50 | 31 | 9,130 | 0.34% |
|
| 2020/03/23 | 3 | 215.83 | 6 | 215.08 | 222.50 | -3 | 9,079 | -0.03% |
|
| 2020/03/20 | 2 | 215.00 | 1 | 206.00 | 215.00 | 1 | 9,071 | 0.01% |
|
| 2020/03/19 | 5 | 202.50 | 13 | 197.85 | 195.50 | -8 | 8,953 | -0.09% |
|
| 2020/03/18 | 5 | 221.80 | 6 | 223.25 | 217.00 | -1 | 8,882 | -0.01% |
|
| 2020/03/17 | 2 | 237.00 | 2 | 226.25 | 219.00 | 0 | 8,936 | 0.00% |
|
| 2020/03/16 | 4 | 251.00 | 4 | 247.75 | 236.00 | 0 | 8,824 | 0.00% |
|
| 2020/03/13 | 4 | 226.00 | 3 | 227.00 | 249.50 | 1 | 8,770 | 0.01% |
|
| 2020/03/12 | 5 | 250.90 | 2 | 250.00 | 238.00 | 3 | 8,578 | 0.03% |
|
| 2020/03/11 | 3 | 267.00 | 0 | 0.00 | 264.00 | 3 | 8,451 | 0.04% |
|
| 2020/03/09 | 3 | 278.67 | 0 | 0.00 | 274.50 | 3 | 8,710 | 0.03% |
|
| 2020/03/06 | 0 | 0.00 | 2 | 288.00 | 288.50 | -2 | 8,735 | -0.02% |
|
| 2020/03/05 | 6 | 288.50 | 1 | 288.00 | 290.00 | 5 | 8,898 | 0.06% |
|
| 2020/03/04 | 2 | 277.75 | 1 | 279.00 | 279.50 | 1 | 8,940 | 0.01% |
|
| 2020/03/03 | 0 | 0.00 | 1 | 279.00 | 277.50 | -1 | 8,979 | -0.01% |
|
| 2020/03/02 | 4 | 267.88 | 3 | 268.17 | 272.50 | 1 | 8,958 | 0.01% |
|
| 2020/02/27 | 1 | 281.00 | 2 | 279.50 | 273.50 | -1 | 8,954 | -0.01% |
|
| 2020/02/26 | 2 | 282.00 | 8 | 283.06 | 284.00 | -6 | 8,910 | -0.07% |
|
| 2020/02/25 | 1 | 282.50 | 9 | 286.28 | 286.50 | -8 | 8,915 | -0.09% |
|
| 2020/02/24 | 7 | 277.57 | 5 | 280.90 | 285.50 | 2 | 8,919 | 0.02% |
|
| 2020/02/21 | 4 | 284.75 | 0 | 0.00 | 283.00 | 4 | 8,925 | 0.04% |
|
| 2020/02/20 | 4 | 287.38 | 8 | 288.63 | 289.50 | -4 | 8,875 | -0.05% |
|
| 2020/02/19 | 2 | 281.50 | 1 | 283.00 | 280.50 | 1 | 8,745 | 0.01% |
|
| 2020/02/18 | 9 | 284.33 | 61 | 284.16 | 280.00 | -52 | 8,692 | -0.60% |
|
| 2020/02/17 | 22 | 296.89 | 8 | 294.38 | 291.00 | 14 | 8,523 | 0.16% |
|
| 2020/02/14 | 102 | 309.10 | 2 | 308.00 | 307.00 | 100 | 8,304 | 1.20% |
大買/
|
| 2020/02/13 | 0 | 0.00 | 12 | 319.50 | 315.50 | -12 | 8,115 | -0.15% |
|
| 2020/02/12 | 8 | 312.00 | 54 | 314.11 | 316.00 | -46 | 7,839 | -0.59% |
|
| 2020/02/11 | 5 | 298.50 | 42 | 301.80 | 302.00 | -37 | 7,658 | -0.48% |
|
| 2020/02/10 | 5 | 288.30 | 4 | 291.50 | 290.50 | 1 | 7,652 | 0.01% |
|
| 2020/02/07 | 4 | 296.00 | 4 | 295.13 | 293.50 | 0 | 7,716 | 0.00% |
|
| 2020/02/06 | 1 | 295.00 | 2 | 294.50 | 295.00 | -1 | 7,813 | -0.01% |
|
| 2020/02/05 | 10 | 289.80 | 15 | 290.33 | 292.50 | -5 | 7,736 | -0.06% |
|
| 2020/02/04 | 10 | 275.00 | 10 | 275.00 | 275.00 | 0 | 7,620 | 0.00% |
|
| 2020/02/03 | 1 | 274.00 | 2 | 273.50 | 270.50 | -1 | 7,671 | -0.01% |
|
| 2020/01/31 | 1 | 279.00 | 1 | 277.50 | 282.00 | 0 | 7,660 | 0.00% |
|
| 2020/01/30 | 12 | 273.50 | 4 | 276.74 | 275.50 | 8 | 7,732 | 0.10% |
|
| 2020/01/20 | 10 | 284.50 | 10 | 286.00 | 286.00 | 0 | 7,977 | 0.00% |
|
| 2020/01/17 | 0 | 0.00 | 1 | 286.50 | 285.50 | -1 | 8,044 | -0.01% |
|
| 2020/01/16 | 25 | 282.16 | 15 | 281.63 | 284.50 | 10 | 8,130 | 0.12% |
|
| 2020/01/15 | 50 | 290.18 | 6 | 290.17 | 288.00 | 44 | 8,123 | 0.54% |
|
| 2020/01/14 | 3 | 288.17 | 3 | 289.17 | 288.00 | 0 | 8,121 | 0.00% |
|
| 2020/01/13 | 0 | 286.50 | 0 | 0.00 | 285.00 | 0 | 8,103 | 0.00% |
|
| 2020/01/10 | 34 | 279.51 | 20 | 282.75 | 286.50 | 14 | 8,123 | 0.17% |
|
| 2020/01/09 | 1 | 280.00 | 1 | 282.00 | 284.50 | 0 | 8,179 | 0.00% |
|
| 2020/01/08 | 14 | 279.93 | 10 | 282.50 | 275.00 | 4 | 8,426 | 0.05% |
|
| 2020/01/07 | 6 | 288.50 | 3 | 286.83 | 288.00 | 3 | 8,359 | 0.04% |
|
| 2020/01/06 | 3 | 288.00 | 2 | 288.50 | 285.00 | 1 | 8,408 | 0.01% |
|
| 2020/01/03 | 21 | 294.98 | 1 | 307.00 | 295.00 | 20 | 8,387 | 0.24% |
|
| 2020/01/02 | 7 | 300.93 | 7 | 303.93 | 305.00 | 0 | 8,316 | 0.00% |
|
| 2019/12/30 | 5 | 300.40 | 2.3 | 298.29 | 297.50 | 2.7 | 8,278 | 0.03% |
|
| 2019/12/27 | 4 | 304.75 | 5 | 302.90 | 298.50 | -1 | 8,317 | -0.01% |
|
| 2019/12/26 | 2 | 297.00 | 4 | 299.25 | 300.00 | -2 | 8,232 | -0.02% |
|
| 2019/12/25 | 0 | 0.00 | 1 | 294.50 | 295.00 | -1 | 8,188 | -0.01% |
|
| 2019/12/24 | 24 | 294.19 | 25 | 293.82 | 293.50 | -1 | 8,252 | -0.01% |
|
| 2019/12/23 | 1 | 286.50 | 22 | 286.48 | 288.00 | -21 | 8,281 | -0.25% |
|
| 2019/12/20 | 10 | 285.45 | 6 | 286.92 | 283.00 | 4 | 8,319 | 0.05% |
|
| 2019/12/19 | 12 | 293.83 | 12 | 293.67 | 291.50 | 0 | 8,349 | 0.00% |
|
| 2019/12/18 | 1 | 298.00 | 0 | 0.00 | 301.00 | 1 | 8,266 | 0.01% |
|
| 2019/12/17 | 22 | 303.02 | 3 | 302.00 | 300.50 | 19 | 8,325 | 0.23% |
|
| 2019/12/16 | 1 | 296.00 | 1 | 295.50 | 295.50 | 0 | 8,315 | 0.00% |
|
| 2019/12/13 | 3 | 298.66 | 12 | 294.42 | 296.00 | -9 | 8,740 | -0.10% |
|
| 2019/12/12 | 16 | 296.28 | 36 | 294.83 | 298.00 | -20 | 8,808 | -0.23% |
|
| 2019/12/11 | 7 | 286.86 | 4 | 285.75 | 286.00 | 3 | 8,621 | 0.03% |
|
| 2019/12/10 | 7 | 285.43 | 5 | 285.40 | 285.00 | 2 | 8,648 | 0.02% |
|
| 2019/12/09 | 8 | 293.94 | 2 | 294.50 | 294.50 | 6 | 8,555 | 0.07% |
|
| 2019/12/06 | 1 | 290.00 | 1 | 294.50 | 290.00 | 0 | 8,608 | 0.00% |
|
| 2019/12/05 | 5 | 287.80 | 8 | 290.94 | 292.00 | -3 | 8,593 | -0.03% |
|
| 2019/12/04 | 7 | 282.50 | 1 | 283.00 | 282.00 | 6 | 8,496 | 0.07% |
|
| 2019/12/03 | 9 | 292.50 | 9 | 291.00 | 291.00 | 0 | 8,496 | 0.00% |
|
| 2019/12/02 | 3 | 286.67 | 13 | 296.23 | 298.00 | -10 | 8,433 | -0.12% |
|
| 2019/11/29 | 3 | 303.50 | 10 | 300.00 | 302.50 | -7 | 8,333 | -0.08% |
|
| 2019/11/28 | 5 | 308.00 | 1 | 306.00 | 306.00 | 4 | 8,233 | 0.05% |
|
| 2019/11/27 | 4 | 315.00 | 7 | 314.79 | 315.00 | -3 | 8,196 | -0.04% |
|
| 2019/11/26 | 12 | 309.67 | 14 | 313.43 | 311.50 | -2 | 8,258 | -0.02% |
|
| 2019/11/25 | 23 | 309.57 | 25 | 307.52 | 306.50 | -2 | 8,364 | -0.02% |
|
| 2019/11/22 | 1 | 312.00 | 0 | 0.00 | 305.50 | 1 | 8,450 | 0.01% |
|
| 2019/11/21 | 1 | 310.00 | 21 | 302.52 | 314.50 | -20 | 8,476 | -0.24% |
|
| 2019/11/20 | 1 | 309.00 | 1 | 320.50 | 308.50 | 0 | 8,492 | 0.00% |
|
| 2019/11/19 | 9 | 317.56 | 4 | 325.00 | 325.00 | 5 | 8,573 | 0.06% |
|
| 2019/11/18 | 13 | 323.15 | 5 | 325.20 | 324.00 | 8 | 8,600 | 0.09% |
|
| 2019/11/15 | 15 | 320.07 | 9 | 323.00 | 321.00 | 6 | 8,751 | 0.07% |
|
| 2019/11/14 | 5 | 317.00 | 4 | 313.75 | 318.00 | 1 | 8,767 | 0.01% |
|
| 2019/11/13 | 2 | 308.75 | 9 | 314.33 | 316.00 | -7 | 8,857 | -0.08% |
|
| 2019/11/12 | 1 | 308.00 | 1 | 310.00 | 310.00 | 0 | 8,971 | 0.00% |
|
| 2019/11/11 | 3 | 306.83 | 0 | 0.00 | 305.00 | 3 | 9,139 | 0.03% |
|
| 2019/11/08 | 23 | 311.67 | 2 | 309.25 | 312.50 | 21 | 9,242 | 0.23% |
|
| 2019/11/07 | 0 | 0.00 | 32 | 313.63 | 307.00 | -32 | 9,307 | -0.34% |
|
| 2019/11/06 | 5 | 327.70 | 3 | 326.67 | 323.00 | 2 | 9,373 | 0.02% |
|
| 2019/11/05 | 28 | 333.84 | 21 | 333.90 | 335.50 | 7 | 9,407 | 0.07% |
|
| 2019/11/04 | 10 | 327.80 | 19 | 325.63 | 323.50 | -9 | 9,536 | -0.09% |
|
| 2019/11/01 | 15 | 322.67 | 1 | 322.50 | 324.50 | 14 | 9,647 | 0.15% |
|
| 2019/10/31 | 7 | 324.07 | 0 | 0.00 | 318.00 | 7 | 9,814 | 0.07% |
|
| 2019/10/30 | 0 | 0.00 | 4 | 331.50 | 333.00 | -4 | 9,822 | -0.04% |
|
| 2019/10/29 | 15 | 340.87 | 2 | 333.50 | 330.00 | 13 | 9,969 | 0.13% |
|
| 2019/10/28 | 16 | 335.91 | 13 | 337.85 | 343.50 | 3 | 10,054 | 0.03% |
|
| 2019/10/25 | 3 | 316.17 | 3 | 316.00 | 315.00 | 0 | 9,834 | 0.00% |
|
| 2019/10/24 | 0 | 0.00 | 6 | 315.08 | 320.00 | -6 | 9,891 | -0.06% |
|
| 2019/10/23 | 6 | 311.33 | 12 | 312.38 | 313.00 | -6 | 9,982 | -0.06% |
|
| 2019/10/22 | 3 | 306.83 | 6 | 308.67 | 305.50 | -3 | 10,155 | -0.03% |
|
| 2019/10/21 | 8 | 305.56 | 0 | 0.00 | 302.50 | 8 | 10,384 | 0.08% |
|
| 2019/10/18 | 6 | 310.00 | 4 | 308.50 | 307.00 | 2 | 10,715 | 0.02% |
|
| 2019/10/17 | 11 | 308.64 | 7 | 313.79 | 314.50 | 4 | 10,907 | 0.04% |
|
| 2019/10/16 | 13 | 309.65 | 29 | 308.84 | 306.00 | -16 | 10,850 | -0.15% |
|
| 2019/10/15 | 21 | 298.21 | 22 | 299.68 | 299.00 | -1 | 10,647 | -0.01% |
|
| 2019/10/14 | 15 | 294.83 | 16 | 295.81 | 294.00 | -1 | 10,584 | -0.01% |
|
| 2019/10/09 | 2 | 290.25 | 2 | 290.00 | 284.50 | 0 | 10,522 | 0.00% |
|
| 2019/10/08 | 1 | 289.00 | 1 | 289.00 | 285.00 | 0 | 10,511 | 0.00% |
|
| 2019/10/07 | 1 | 285.50 | 10 | 289.45 | 290.50 | -9 | 10,610 | -0.08% |
|
| 2019/10/04 | 3 | 287.83 | 2 | 287.00 | 284.00 | 1 | 10,666 | 0.01% |
|
| 2019/10/03 | 6 | 281.67 | 8 | 284.88 | 287.00 | -2 | 10,718 | -0.02% |
|
| 2019/10/02 | 1 | 282.50 | 2 | 281.75 | 282.00 | -1 | 10,728 | -0.01% |
|
| 2019/10/01 | 11 | 280.91 | 6 | 281.33 | 279.00 | 5 | 10,883 | 0.05% |
|
| 2019/09/27 | 3 | 278.17 | 0 | 0.00 | 278.50 | 3 | 11,085 | 0.03% |
|
| 2019/09/26 | 9 | 288.06 | 4 | 294.50 | 284.00 | 5 | 11,160 | 0.04% |
|
| 2019/09/25 | 8 | 287.19 | 1 | 289.00 | 289.00 | 7 | 11,294 | 0.06% |
|
| 2019/09/24 | 4 | 289.63 | 1 | 297.00 | 285.00 | 3 | 11,350 | 0.03% |
|
| 2019/09/23 | 4 | 290.63 | 6 | 292.50 | 292.50 | -2 | 11,256 | -0.02% |
|
| 2019/09/20 | 6 | 290.67 | 6 | 292.33 | 291.50 | 0 | 11,284 | 0.00% |
|
| 2019/09/19 | 3 | 290.00 | 1 | 293.50 | 289.50 | 2 | 11,245 | 0.02% |
|
| 2019/09/18 | 8 | 286.31 | 11 | 287.32 | 290.50 | -3 | 11,228 | -0.03% |
|
| 2019/09/17 | 3 | 271.17 | 9 | 271.11 | 274.00 | -6 | 10,850 | -0.06% |
|
| 2019/09/16 | 1 | 262.00 | 0 | 0.00 | 264.00 | 1 | 10,820 | 0.01% |
|
| 2019/09/12 | 3 | 266.00 | 5 | 268.00 | 265.50 | -2 | 10,913 | -0.02% |
|
| 2019/09/11 | 3 | 265.00 | 1 | 265.00 | 265.00 | 2 | 11,178 | 0.02% |
|
| 2019/09/10 | 14 | 256.86 | 22 | 258.30 | 257.50 | -8 | 11,418 | -0.07% |
|
| 2019/09/09 | 2 | 267.25 | 1 | 264.00 | 264.50 | 1 | 11,531 | 0.01% |
|
| 2019/09/06 | 2 | 269.00 | 2 | 266.50 | 266.00 | 0 | 11,785 | 0.00% |
|
| 2019/09/05 | 14 | 272.75 | 15 | 273.40 | 269.00 | -1 | 11,818 | -0.01% |
|
| 2019/09/04 | 2 | 267.25 | 2 | 267.00 | 269.50 | 0 | 11,793 | 0.00% |
|
| 2019/09/03 | 3 | 265.83 | 5 | 268.10 | 262.00 | -2 | 11,966 | -0.02% |
|
| 2019/09/02 | 2 | 258.50 | 1 | 261.00 | 262.00 | 1 | 12,073 | 0.01% |
|
| 2019/08/30 | 1 | 263.00 | 1 | 263.00 | 260.50 | 0 | 12,209 | 0.00% |
|
| 2019/08/29 | 2 | 253.50 | 2 | 256.00 | 259.00 | 0 | 12,400 | 0.00% |
|
| 2019/08/28 | 11 | 254.95 | 10 | 256.15 | 253.00 | 1 | 12,711 | 0.01% |
|
| 2019/08/27 | 1 | 261.00 | 0 | 0.00 | 259.00 | 1 | 12,796 | 0.01% |
|
| 2019/08/26 | 5 | 261.30 | 6 | 263.17 | 264.50 | -1 | 12,990 | -0.01% |
|
| 2019/08/23 | 0 | 0.00 | 1 | 265.00 | 269.00 | -1 | 13,110 | -0.01% |
|
| 2019/08/22 | 1 | 278.50 | 1 | 266.00 | 266.00 | 0 | 13,276 | 0.00% |
|
| 2019/08/20 | 3 | 275.33 | 7 | 275.07 | 268.50 | -4 | 13,378 | -0.03% |
|
| 2019/08/19 | 0 | 0.00 | 3 | 268.67 | 270.00 | -3 | 13,476 | -0.02% |
|
| 2019/08/16 | 2 | 264.50 | 5 | 263.00 | 262.50 | -3 | 13,655 | -0.02% |
|
| 2019/08/15 | 4 | 257.50 | 4 | 259.25 | 259.50 | 0 | 14,022 | 0.00% |
|
| 2019/08/14 | 7 | 269.21 | 6 | 270.42 | 265.50 | 1 | 14,290 | 0.01% |
|
| 2019/08/13 | 3 | 263.67 | 0 | 0.00 | 260.50 | 3 | 14,414 | 0.02% |
|
| 2019/08/08 | 6 | 273.00 | 9 | 268.22 | 274.00 | -3 | 14,978 | -0.02% |
|
| 2019/08/07 | 11 | 265.41 | 4 | 266.75 | 262.00 | 7 | 14,928 | 0.05% |
|
| 2019/08/06 | 5 | 255.10 | 5 | 262.90 | 263.50 | 0 | 14,924 | 0.00% |
|
| 2019/08/05 | 0 | 0.00 | 3 | 253.17 | 250.00 | -3 | 14,769 | -0.02% |
|
| 2019/08/02 | 11 | 258.68 | 4 | 256.25 | 251.00 | 7 | 14,735 | 0.05% |
|
| 2019/08/01 | 1 | 266.00 | 3 | 269.17 | 268.00 | -2 | 14,604 | -0.01% |
|
| 2019/07/31 | 11 | 267.82 | 6 | 267.75 | 268.00 | 5 | 14,598 | 0.03% |
|
| 2019/07/30 | 2 | 267.75 | 7 | 262.43 | 272.00 | -5 | 14,394 | -0.03% |
|
| 2019/07/29 | 1 | 277.00 | 1 | 272.50 | 266.00 | 0 | 14,304 | 0.00% |
|
| 2019/07/26 | 4 | 268.75 | 7 | 270.57 | 275.00 | -3 | 14,248 | -0.02% |
|
| 2019/07/25 | 7 | 274.71 | 0 | 0.00 | 272.50 | 7 | 14,173 | 0.05% |
|
| 2019/07/24 | 3 | 276.00 | 4 | 269.25 | 276.00 | -1 | 14,131 | -0.01% |
|
| 2019/07/23 | 4 | 264.38 | 7 | 266.64 | 262.50 | -3 | 14,172 | -0.02% |
|
| 2019/07/22 | 13 | 251.38 | 22 | 244.77 | 260.00 | -9 | 14,277 | -0.06% |
|
| 2019/07/19 | 14 | 236.64 | 4 | 235.63 | 236.50 | 10 | 13,962 | 0.07% |
|
| 2019/07/18 | 2 | 226.50 | 1 | 224.50 | 227.00 | 1 | 13,819 | 0.01% |
|
| 2019/07/17 | 1 | 222.50 | 7 | 226.93 | 227.00 | -6 | 13,893 | -0.04% |
|
| 2019/07/16 | 3 | 223.67 | 4 | 224.63 | 224.00 | -1 | 13,923 | -0.01% |
|
| 2019/07/15 | 3 | 222.50 | 4 | 222.63 | 221.50 | -1 | 14,157 | -0.01% |
|
| 2019/07/12 | 6 | 220.75 | 4 | 220.25 | 220.00 | 2 | 14,556 | 0.01% |
|
| 2019/07/11 | 6 | 226.17 | 7 | 225.93 | 223.50 | -1 | 14,620 | -0.01% |
|
| 2019/07/10 | 2 | 221.50 | 2 | 221.75 | 222.00 | 0 | 14,533 | 0.00% |
|
| 2019/07/09 | 1 | 219.50 | 2 | 220.25 | 222.00 | -1 | 14,529 | -0.01% |
|
| 2019/07/08 | 3 | 214.50 | 2 | 216.25 | 218.00 | 1 | 14,503 | 0.01% |
|
| 2019/07/05 | 11.6 | 218.16 | 9 | 217.89 | 216.50 | 2.6 | 14,567 | 0.02% |
|
| 2019/07/04 | 6 | 220.75 | 9 | 221.17 | 221.00 | -3 | 14,438 | -0.02% |
|
| 2019/07/03 | 2 | 213.00 | 8 | 216.13 | 217.00 | -6 | 14,300 | -0.04% |
|
| 2019/07/02 | 4 | 216.88 | 6 | 216.67 | 218.00 | -2 | 14,320 | -0.01% |
|
| 2019/07/01 | 0 | 0.00 | 7 | 212.86 | 213.00 | -7 | 14,185 | -0.05% |
|
| 2019/06/28 | 7 | 200.14 | 7 | 201.86 | 199.00 | 0 | 14,232 | 0.00% |
|
| 2019/06/27 | 16 | 199.09 | 11 | 197.32 | 197.00 | 5 | 14,323 | 0.03% |
|
| 2019/06/26 | 3 | 200.17 | 2 | 202.50 | 195.50 | 1 | 14,513 | 0.01% |
|
| 2019/06/25 | 7 | 200.21 | 6 | 199.17 | 198.50 | 1 | 14,654 | 0.01% |
|
| 2019/06/24 | 1 | 196.00 | 3 | 198.50 | 198.50 | -2 | 14,845 | -0.01% |
|
| 2019/06/21 | 8 | 199.56 | 6 | 201.67 | 197.00 | 2 | 14,913 | 0.01% |
|
| 2019/06/20 | 4 | 200.00 | 3 | 200.50 | 200.50 | 1 | 14,858 | 0.01% |
|
| 2019/06/19 | 9 | 199.06 | 18 | 196.97 | 200.00 | -9 | 14,992 | -0.06% |
|
| 2019/06/18 | 23 | 186.57 | 15 | 187.03 | 187.50 | 8 | 14,709 | 0.05% |
|
| 2019/06/17 | 9 | 180.50 | 5 | 179.80 | 183.50 | 4 | 14,636 | 0.03% |
|
| 2019/06/14 | 8 | 179.94 | 15 | 179.73 | 176.50 | -7 | 14,765 | -0.05% |
|
| 2019/06/13 | 3 | 186.67 | 4 | 186.75 | 188.50 | -1 | 14,969 | -0.01% |
|
| 2019/06/12 | 13.5 | 186.54 | 2 | 186.00 | 187.00 | 11.5 | 15,425 | 0.07% |
|
| 2019/06/11 | 4 | 184.51 | 4 | 184.63 | 187.00 | 0 | 15,519 | 0.00% |
|
| 2019/06/10 | 5 | 179.50 | 14 | 174.68 | 180.50 | -9 | 15,322 | -0.06% |
|
| 2019/06/06 | 2 | 172.50 | 1 | 171.50 | 169.50 | 1 | 15,190 | 0.01% |
|
| 2019/06/05 | 5 | 181.10 | 6 | 181.33 | 175.50 | -1 | 15,103 | -0.01% |
|
| 2019/06/04 | 11 | 179.86 | 6 | 181.67 | 178.00 | 5 | 15,102 | 0.03% |
|
| 2019/06/03 | 5 | 176.60 | 5 | 174.40 | 176.00 | 0 | 14,898 | 0.00% |
|
| 2019/05/31 | 1 | 174.50 | 5 | 169.00 | 174.50 | -4 | 14,748 | -0.03% |
|
| 2019/05/30 | 2 | 163.50 | 2 | 166.50 | 164.50 | 0 | 14,567 | 0.00% |
|
| 2019/05/29 | 9 | 157.94 | 8 | 156.88 | 163.50 | 1 | 14,555 | 0.01% |
|
| 2019/05/28 | 0 | 0.00 | 2 | 159.50 | 159.00 | -2 | 14,412 | -0.01% |
|
| 2019/05/27 | 14 | 158.18 | 2 | 158.00 | 157.50 | 12 | 14,533 | 0.08% |
|
| 2019/05/24 | 3 | 163.17 | 3 | 164.33 | 160.50 | 0 | 14,667 | 0.00% |
|
| 2019/05/23 | 3 | 157.33 | 4 | 161.75 | 167.00 | -1 | 14,503 | -0.01% |
|
| 2019/05/22 | 14 | 167.14 | 16 | 168.50 | 163.50 | -2 | 14,386 | -0.01% |
|
| 2019/05/21 | 9 | 159.50 | 5 | 160.00 | 160.00 | 4 | 14,157 | 0.03% |
|
| 2019/05/20 | 8 | 166.00 | 5 | 166.40 | 168.50 | 3 | 14,024 | 0.02% |
|
| 2019/05/17 | 17 | 173.06 | 14 | 175.93 | 165.00 | 3 | 13,853 | 0.02% |
|
| 2019/05/16 | 12 | 189.88 | 9 | 191.44 | 181.00 | 3 | 13,720 | 0.02% |
|
| 2019/05/15 | 2 | 194.00 | 3 | 196.50 | 200.50 | -1 | 13,730 | -0.01% |
|
| 2019/05/14 | 3 | 185.33 | 4 | 192.00 | 194.00 | -1 | 13,889 | -0.01% |
|
| 2019/05/13 | 4 | 198.13 | 12 | 201.58 | 193.00 | -8 | 14,082 | -0.06% |
|
| 2019/05/09 | 2 | 202.75 | 1 | 198.00 | 200.00 | 1 | 14,204 | 0.01% |
|
| 2019/05/08 | 3 | 202.83 | 6 | 204.58 | 206.00 | -3 | 14,171 | -0.02% |
|
| 2019/05/07 | 3 | 204.33 | 2 | 204.75 | 203.50 | 1 | 14,258 | 0.01% |
|
| 2019/05/06 | 2 | 202.50 | 1 | 204.00 | 201.00 | 1 | 14,669 | 0.01% |
|
| 2019/05/03 | 2 | 211.50 | 5.7 | 211.24 | 213.00 | -3.7 | 14,718 | -0.03% |
|
| 2019/05/02 | 1 | 207.50 | 1 | 207.50 | 208.00 | 0 | 14,752 | 0.00% |
|
| 2019/04/30 | 6 | 203.17 | 4 | 203.25 | 207.00 | 2 | 14,893 | 0.01% |
|
| 2019/04/29 | 10 | 195.40 | 5 | 198.90 | 204.00 | 5 | 15,028 | 0.03% |
|
| 2019/04/26 | 7 | 212.64 | 14 | 215.00 | 207.00 | -7 | 14,775 | -0.05% |
|
| 2019/04/25 | 1 | 226.00 | 1 | 225.50 | 229.50 | 0 | 14,433 | 0.00% |
|
| 2019/04/24 | 14 | 229.57 | 0 | 0.00 | 227.00 | 14 | 14,532 | 0.10% |
|
| 2019/04/23 | 3 | 224.33 | 2 | 224.00 | 229.50 | 1 | 14,473 | 0.01% |
|
| 2019/04/22 | 3 | 222.67 | 2 | 222.50 | 225.50 | 1 | 14,383 | 0.01% |
|
| 2019/04/19 | 4 | 227.25 | 0 | 0.00 | 220.00 | 4 | 14,337 | 0.03% |
|
| 2019/04/18 | 18 | 229.44 | 19 | 233.32 | 229.00 | -1 | 14,102 | -0.01% |
|
| 2019/04/17 | 1 | 218.00 | 16 | 218.09 | 219.00 | -15 | 13,675 | -0.11% |
|
| 2019/04/16 | 14 | 214.43 | 12 | 216.46 | 213.00 | 2 | 13,623 | 0.01% |
|
| 2019/04/15 | 2 | 213.00 | 5 | 213.20 | 213.00 | -3 | 13,594 | -0.02% |
|
| 2019/04/12 | 3 | 207.67 | 2 | 208.50 | 205.00 | 1 | 13,628 | 0.01% |
|
| 2019/04/11 | 8 | 216.44 | 6 | 219.75 | 211.00 | 2 | 13,675 | 0.01% |
|
| 2019/04/10 | 8 | 214.94 | 8 | 214.13 | 212.00 | 0 | 13,565 | 0.00% |
|
| 2019/04/09 | 9 | 218.28 | 9 | 214.78 | 211.00 | 0 | 13,622 | 0.00% |
|
| 2019/04/08 | 8 | 212.81 | 9 | 217.17 | 219.50 | -1 | 13,591 | -0.01% |
|
| 2019/04/03 | 3 | 207.50 | 4 | 205.00 | 205.00 | -1 | 13,535 | -0.01% |
|
| 2019/04/02 | 8 | 211.25 | 4 | 212.88 | 207.50 | 4 | 13,598 | 0.03% |
|
| 2019/04/01 | 19 | 217.34 | 15 | 213.10 | 211.00 | 4 | 13,493 | 0.03% |
|
| 2019/03/29 | 11 | 216.86 | 9 | 215.83 | 217.50 | 2 | 13,295 | 0.02% |
|
| 2019/03/28 | 3 | 208.33 | 10 | 208.20 | 211.50 | -7 | 13,237 | -0.05% |
|
| 2019/03/27 | 5 | 206.90 | 3 | 209.50 | 204.00 | 2 | 13,144 | 0.02% |
|
| 2019/03/26 | 14 | 195.61 | 35 | 199.50 | 205.00 | -21 | 12,973 | -0.16% |
|
| 2019/03/25 | 5 | 193.10 | 3 | 193.17 | 194.00 | 2 | 13,026 | 0.02% |
|
| 2019/03/22 | 20 | 202.95 | 20 | 205.25 | 200.50 | 0 | 13,000 | 0.00% |
|
| 2019/03/21 | 1 | 201.50 | 1 | 198.00 | 199.50 | 0 | 12,818 | 0.00% |
|
| 2019/03/20 | 13 | 201.00 | 3 | 200.67 | 199.50 | 10 | 12,832 | 0.08% |
|
| 2019/03/19 | 4 | 199.38 | 6 | 202.50 | 204.50 | -2 | 12,748 | -0.02% |
|
| 2019/03/18 | 3 | 201.83 | 5 | 203.00 | 197.50 | -2 | 12,509 | -0.02% |
|
| 2019/03/15 | 3 | 184.67 | 14 | 185.86 | 192.50 | -11 | 12,094 | -0.09% |
|
| 2019/03/14 | 1 | 171.00 | 15 | 170.63 | 175.00 | -14 | 11,692 | -0.12% |
|
| 2019/03/13 | 1 | 163.50 | 1 | 164.50 | 164.50 | 0 | 11,596 | 0.00% |
|
| 2019/03/12 | 1 | 165.50 | 0 | 0.00 | 162.00 | 1 | 11,693 | 0.01% |
|
| 2019/03/11 | 2 | 162.25 | 6 | 164.17 | 161.00 | -4 | 11,801 | -0.03% |
|
| 2019/03/08 | 9 | 156.72 | 7 | 159.50 | 162.50 | 2 | 12,010 | 0.02% |
|
| 2019/03/07 | 6 | 162.83 | 4 | 166.13 | 160.00 | 2 | 12,103 | 0.02% |
|
| 2019/03/06 | 7 | 172.36 | 7 | 171.79 | 172.00 | 0 | 12,101 | 0.00% |
|
| 2019/03/05 | 6 | 176.42 | 3 | 174.00 | 173.00 | 3 | 12,181 | 0.02% |
|
| 2019/03/04 | 5 | 177.80 | 8 | 179.00 | 180.00 | -3 | 12,413 | -0.02% |
|
| 2019/02/27 | 2 | 173.00 | 1 | 175.00 | 175.00 | 1 | 12,395 | 0.01% |
|
| 2019/02/26 | 23 | 180.22 | 21 | 179.05 | 175.00 | 2 | 12,504 | 0.02% |
|
| 2019/02/25 | 2 | 177.50 | 8 | 175.00 | 177.50 | -6 | 12,357 | -0.05% |
|
| 2019/02/22 | 16 | 169.88 | 15 | 167.00 | 168.00 | 1 | 12,141 | 0.01% |
|
| 2019/02/21 | 4 | 169.63 | 7 | 170.07 | 171.00 | -3 | 12,142 | -0.02% |
|
| 2019/02/20 | 30 | 172.85 | 28 | 171.11 | 168.00 | 2 | 12,042 | 0.02% |
|
| 2019/02/19 | 2 | 167.75 | 5 | 169.00 | 171.00 | -3 | 11,894 | -0.03% |
|
| 2019/02/18 | 6 | 163.00 | 9 | 163.11 | 163.00 | -3 | 11,787 | -0.03% |
|
| 2019/02/15 | 10 | 162.10 | 5 | 161.50 | 160.50 | 5 | 11,927 | 0.04% |
|
| 2019/02/14 | 31 | 161.13 | 16 | 159.31 | 158.00 | 15 | 11,517 | 0.13% |
|
| 2019/02/13 | 4 | 175.75 | 2 | 179.50 | 166.50 | 2 | 11,357 | 0.02% |
|
| 2019/02/12 | 8 | 168.25 | 7 | 171.50 | 174.00 | 1 | 11,184 | 0.01% |
|
| 2019/02/11 | 6 | 153.17 | 4 | 160.38 | 161.50 | 2 | 11,073 | 0.02% |
|
| 2019/01/30 | 0 | 0.00 | 3 | 150.17 | 149.50 | -3 | 11,009 | -0.03% |
|
| 2019/01/28 | 11 | 152.14 | 0 | 0.00 | 150.00 | 11 | 11,379 | 0.10% |
|
| 2019/01/25 | 11 | 147.55 | 45 | 152.90 | 152.00 | -34 | 11,487 | -0.30% |
|
| 2019/01/24 | 14 | 139.86 | 10 | 139.50 | 142.00 | 4 | 11,255 | 0.04% |
|
| 2019/01/23 | 2 | 137.00 | 0 | 0.00 | 138.50 | 2 | 11,247 | 0.02% |
|
| 2019/01/22 | 8 | 135.50 | 9 | 138.44 | 136.50 | -1 | 11,231 | -0.01% |
|
| 2019/01/21 | 6 | 136.33 | 2 | 131.00 | 135.00 | 4 | 11,220 | 0.04% |
|
| 2019/01/18 | 1 | 124.00 | 4 | 125.13 | 126.00 | -3 | 11,252 | -0.03% |
|
| 2019/01/17 | 1 | 122.00 | 1 | 123.00 | 123.50 | 0 | 11,384 | 0.00% |
|
| 2019/01/16 | 9 | 123.56 | 3 | 124.00 | 122.00 | 6 | 11,694 | 0.05% |
|
| 2019/01/15 | 2 | 126.50 | 4 | 125.75 | 126.00 | -2 | 11,801 | -0.02% |
|
| 2019/01/14 | 4 | 123.88 | 1 | 126.50 | 124.00 | 3 | 11,890 | 0.03% |
|
| 2019/01/11 | 5 | 122.90 | 5 | 123.20 | 123.00 | 0 | 12,077 | 0.00% |
|
| 2019/01/10 | 2 | 121.25 | 1 | 121.50 | 120.00 | 1 | 12,032 | 0.01% |
|
| 2019/01/09 | 0 | 0.00 | 1 | 120.50 | 120.00 | -1 | 12,092 | -0.01% |
|
| 2019/01/08 | 7 | 116.93 | 9 | 119.28 | 116.50 | -2 | 12,231 | -0.02% |
|
| 2019/01/07 | 0 | 0.00 | 2 | 117.00 | 115.50 | -2 | 12,366 | -0.02% |
|
| 2019/01/04 | 1 | 114.00 | 1 | 109.00 | 114.00 | 0 | 12,554 | 0.00% |
|
| 2019/01/03 | 14 | 116.18 | 2 | 117.00 | 114.00 | 12 | 12,783 | 0.09% |
|
| 2019/01/02 | 0 | 0.00 | 4 | 120.00 | 121.00 | -4 | 12,917 | -0.03% |
|
| 2018/12/28 | 6 | 120.08 | 4 | 121.00 | 118.00 | 2 | 12,977 | 0.02% |
|
| 2018/12/27 | 1 | 119.00 | 4 | 120.00 | 119.00 | -3 | 13,015 | -0.02% |
|
| 2018/12/26 | 9 | 120.61 | 5 | 121.50 | 115.00 | 4 | 12,998 | 0.03% |
|
| 2018/12/25 | 1 | 119.50 | 3 | 122.00 | 121.50 | -2 | 12,931 | -0.02% |
|
| 2018/12/22 | 2 | 116.50 | 0 | 0.00 | 117.00 | 2 | 12,832 | 0.02% |
|
| 2018/12/21 | 4 | 110.75 | 9 | 116.28 | 119.50 | -5 | 12,907 | -0.04% |
|
| 2018/12/20 | 2 | 122.50 | 0 | 0.00 | 116.50 | 2 | 12,820 | 0.02% |
|
| 2018/12/19 | 2 | 128.00 | 4 | 127.75 | 124.00 | -2 | 12,767 | -0.02% |
|
| 2018/12/18 | 11 | 125.55 | 9 | 126.28 | 126.00 | 2 | 12,794 | 0.02% |
|
| 2018/12/17 | 7 | 120.71 | 8 | 121.69 | 123.50 | -1 | 12,817 | -0.01% |
|
| 2018/12/14 | 9 | 117.56 | 0 | 0.00 | 118.00 | 9 | 12,938 | 0.07% |
|
| 2018/12/13 | 1 | 125.00 | 0 | 0.00 | 121.50 | 1 | 13,086 | 0.01% |
|
| 2018/12/12 | 4 | 121.88 | 7 | 122.07 | 122.50 | -3 | 13,197 | -0.02% |
|
| 2018/12/10 | 9 | 112.17 | 9 | 114.00 | 115.00 | 0 | 13,562 | 0.00% |
|
| 2018/12/07 | 0 | 0.00 | 2 | 118.25 | 116.50 | -2 | 13,730 | -0.01% |
|
| 2018/12/06 | 1 | 117.00 | 3 | 120.33 | 114.00 | -2 | 13,749 | -0.01% |
|
| 2018/12/05 | 9 | 124.17 | 3 | 125.00 | 122.50 | 6 | 13,691 | 0.04% |
|
| 2018/12/04 | 3 | 137.50 | 8 | 133.50 | 131.00 | -5 | 13,700 | -0.04% |
|
| 2018/12/03 | 2 | 136.00 | 10 | 134.65 | 137.00 | -8 | 13,658 | -0.06% |
|
| 2018/11/30 | 6 | 125.58 | 5 | 126.60 | 126.50 | 1 | 13,512 | 0.01% |
|
| 2018/11/29 | 7 | 124.36 | 6 | 122.58 | 120.00 | 1 | 13,689 | 0.01% |
|
| 2018/11/28 | 5 | 120.20 | 6 | 120.33 | 120.50 | -1 | 13,647 | -0.01% |
|
| 2018/11/27 | 1 | 115.50 | 3 | 114.67 | 119.00 | -2 | 13,506 | -0.01% |
|
| 2018/11/26 | 4 | 107.00 | 4 | 108.75 | 109.00 | 0 | 13,183 | 0.00% |
|
| 2018/11/23 | 0 | 0.00 | 2 | 106.75 | 104.00 | -2 | 13,101 | -0.02% |
|
| 2018/11/22 | 0 | 0.00 | 4 | 106.50 | 103.00 | -4 | 12,887 | -0.03% |
|
| 2018/11/21 | 2 | 103.00 | 2 | 104.50 | 105.50 | 0 | 12,829 | 0.00% |
|
| 2018/11/20 | 2 | 100.75 | 3 | 103.00 | 102.50 | -1 | 12,779 | -0.01% |
|
| 2018/11/19 | 5 | 101.10 | 0 | 0.00 | 102.00 | 5 | 12,766 | 0.04% |
|
| 2018/11/15 | 2 | 93.50 | 2 | 94.50 | 97.50 | 0 | 12,877 | 0.00% |
|
| 2018/11/14 | 1 | 101.50 | 1 | 98.20 | 95.80 | 0 | 12,790 | 0.00% |
|
| 2018/11/13 | 3 | 97.70 | 0 | 0.00 | 97.70 | 3 | 12,579 | 0.02% |
|
| 2018/11/12 | 1 | 108.50 | 0 | 0.00 | 108.50 | 1 | 12,658 | 0.01% |
|
| 2018/11/08 | 3 | 116.33 | 3 | 116.17 | 113.50 | 0 | 12,628 | 0.00% |
|
| 2018/11/07 | 2 | 116.50 | 4 | 112.88 | 117.00 | -2 | 12,431 | -0.02% |
|
| 2018/11/06 | 6 | 113.08 | 1 | 117.50 | 109.50 | 5 | 12,296 | 0.04% |
|
| 2018/11/05 | 2 | 114.50 | 6 | 114.75 | 121.50 | -4 | 12,065 | -0.03% |
|
| 2018/11/02 | 8 | 108.38 | 4 | 109.63 | 110.50 | 4 | 11,790 | 0.03% |
|
| 2018/11/01 | 4 | 100.03 | 3 | 102.17 | 104.50 | 1 | 11,553 | 0.01% |
|
| 2018/10/31 | 8 | 95.08 | 12 | 95.92 | 95.00 | -4 | 11,393 | -0.04% |
|
| 2018/10/30 | 4 | 91.63 | 4 | 91.70 | 90.00 | 0 | 11,235 | 0.00% |
|
| 2018/10/29 | 0 | 0.00 | 2 | 90.95 | 91.60 | -2 | 11,178 | -0.02% |
|
| 2018/10/26 | 4 | 88.80 | 11 | 89.06 | 88.00 | -7 | 11,006 | -0.06% |
|
| 2018/10/25 | 8 | 92.78 | 18 | 92.74 | 95.20 | -10 | 10,771 | -0.09% |
|
| 2018/10/24 | 18 | 99.51 | 14 | 100.56 | 97.20 | 4 | 10,657 | 0.04% |
|
| 2018/10/23 | 7 | 112.93 | 3 | 112.00 | 108.00 | 4 | 10,437 | 0.04% |
|
| 2018/10/22 | 4 | 120.38 | 4 | 122.00 | 120.00 | 0 | 10,230 | 0.00% |
|
| 2018/10/19 | 11 | 118.27 | 7 | 118.29 | 120.50 | 4 | 10,509 | 0.04% |
|
| 2018/10/18 | 1 | 116.00 | 0 | 0.00 | 116.00 | 1 | 11,083 | 0.01% |
|
| 2018/10/17 | 2 | 120.25 | 1 | 121.50 | 118.00 | 1 | 10,978 | 0.01% |
|
| 2018/10/16 | 7 | 118.57 | 2 | 120.00 | 116.50 | 5 | 10,808 | 0.05% |
|
| 2018/10/15 | 8 | 119.81 | 2 | 121.50 | 125.00 | 6 | 10,732 | 0.06% |
|
| 2018/10/12 | 3 | 114.17 | 3 | 112.67 | 119.00 | 0 | 10,562 | 0.00% |
|
| 2018/10/11 | 2 | 109.00 | 23 | 97.26 | 109.00 | -21 | 10,393 | -0.20% |
|
| 2018/10/09 | 6 | 111.83 | 2 | 109.25 | 107.00 | 4 | 10,149 | 0.04% |
|
| 2018/10/08 | 0 | 0.00 | 6 | 118.00 | 118.50 | -6 | 10,009 | -0.06% |
|
| 2018/10/05 | 4 | 121.25 | 12 | 120.08 | 119.00 | -8 | 10,126 | -0.08% |
|
| 2018/10/04 | 0 | 0.00 | 2 | 133.00 | 132.00 | -2 | 10,030 | -0.02% |
|
| 2018/10/03 | 2 | 134.50 | 0 | 0.00 | 134.50 | 2 | 10,065 | 0.02% |
|
| 2018/10/01 | 4 | 137.25 | 4 | 139.00 | 140.00 | 0 | 10,039 | 0.00% |
|
| 2018/09/28 | 1 | 136.00 | 4 | 135.25 | 134.50 | -3 | 10,031 | -0.03% |
|
| 2018/09/27 | 5 | 133.20 | 2 | 132.00 | 133.00 | 3 | 9,983 | 0.03% |
|
| 2018/09/25 | 0 | 0.00 | 1 | 133.50 | 133.50 | -1 | 9,985 | -0.01% |
|
| 2018/09/20 | 2 | 128.00 | 5 | 129.30 | 124.00 | -3 | 9,651 | -0.03% |
|
| 2018/09/19 | 1 | 135.00 | 1 | 140.50 | 133.50 | 0 | 9,449 | 0.00% |
|
| 2018/09/14 | 6 | 133.42 | 5 | 132.70 | 138.50 | 1 | 9,021 | 0.01% |
|
| 2018/09/13 | 1 | 138.00 | 7 | 137.71 | 136.00 | -6 | 8,593 | -0.07% |
|
| 2018/09/12 | 1 | 143.50 | 1 | 145.00 | 143.50 | 0 | 8,338 | 0.00% |
|
| 2018/09/11 | 2 | 158.75 | 3 | 159.17 | 159.00 | -1 | 8,200 | -0.01% |
|
| 2018/09/10 | 3 | 156.83 | 0 | 0.00 | 155.50 | 3 | 8,100 | 0.04% |
|
| 2018/09/07 | 2 | 180.00 | 3 | 177.33 | 172.50 | -1 | 7,982 | -0.01% |
|
| 2018/09/06 | 2 | 186.25 | 2 | 185.00 | 183.00 | 0 | 7,840 | 0.00% |
|
| 2018/09/05 | 17 | 183.41 | 9 | 185.78 | 187.00 | 8 | 7,694 | 0.10% |
|
| 2018/09/04 | 0 | 0.00 | 6 | 177.00 | 177.00 | -6 | 7,238 | -0.08% |
|
| 2018/09/03 | 1 | 161.00 | 1 | 162.50 | 161.00 | 0 | 7,171 | 0.00% |
|
| 2018/08/31 | 4 | 165.00 | 1 | 166.50 | 166.50 | 3 | 7,261 | 0.04% |
|
| 2018/08/30 | 4 | 165.38 | 5 | 166.20 | 166.00 | -1 | 7,253 | -0.01% |
|
| 2018/08/29 | 1 | 162.00 | 2 | 160.50 | 161.00 | -1 | 7,211 | -0.01% |
|
| 2018/08/28 | 1 | 165.00 | 2 | 165.50 | 161.00 | -1 | 7,219 | -0.01% |
|
| 2018/08/24 | 1 | 155.50 | 2 | 158.75 | 162.00 | -1 | 7,176 | -0.01% |
|
| 2018/08/23 | 6 | 159.17 | 6 | 160.17 | 160.00 | 0 | 7,222 | 0.00% |
|
| 2018/08/22 | 7 | 164.50 | 8 | 165.06 | 162.50 | -1 | 7,268 | -0.01% |
|
| 2018/08/21 | 3 | 156.00 | 13 | 157.08 | 158.50 | -10 | 7,117 | -0.14% |
|
| 2018/08/20 | 2 | 150.00 | 3 | 150.50 | 151.00 | -1 | 7,064 | -0.01% |
|
| 2018/08/17 | 2 | 148.25 | 0 | 0.00 | 146.50 | 2 | 6,996 | 0.03% |
|
| 2018/08/16 | 2 | 139.25 | 4 | 141.00 | 144.00 | -2 | 6,930 | -0.03% |
|
| 2018/08/15 | 14 | 145.86 | 1 | 145.50 | 145.50 | 13 | 6,820 | 0.19% |
|
| 2018/08/14 | 2 | 155.25 | 5 | 156.50 | 156.00 | -3 | 6,756 | -0.04% |
|
| 2018/08/13 | 8 | 152.31 | 2 | 154.00 | 153.50 | 6 | 6,797 | 0.09% |
|
| 2018/08/10 | 2 | 165.00 | 2 | 167.00 | 165.00 | 0 | 6,750 | 0.00% |
|
| 2018/08/08 | 4 | 173.25 | 2 | 172.50 | 169.00 | 2 | 6,766 | 0.03% |
|
| 2018/08/07 | 0 | 0.00 | 5 | 168.80 | 170.50 | -5 | 6,795 | -0.07% |
|
| 2018/08/06 | 1 | 166.00 | 2 | 163.75 | 165.00 | -1 | 6,891 | -0.01% |
|
| 2018/08/03 | 2 | 161.00 | 5 | 160.80 | 162.00 | -3 | 6,882 | -0.04% |
|
| 2018/08/02 | 4 | 153.50 | 2 | 154.00 | 156.00 | 2 | 6,867 | 0.03% |
|
| 2018/08/01 | 6 | 154.33 | 7 | 155.57 | 156.00 | -1 | 6,847 | -0.01% |
|
| 2018/07/31 | 0 | 0.00 | 1 | 149.50 | 148.00 | -1 | 6,786 | -0.01% |
|
| 2018/07/30 | 2 | 149.00 | 0 | 0.00 | 146.00 | 2 | 6,718 | 0.03% |
|
| 2018/07/27 | 1 | 161.00 | 0 | 0.00 | 161.00 | 1 | 6,580 | 0.02% |
|
| 2018/07/26 | 5 | 168.10 | 0 | 0.00 | 166.00 | 5 | 6,546 | 0.08% |
|
| 2018/07/25 | 119 | 171.09 | 105 | 169.90 | 165.00 | 14 | 6,133 | 0.23% |
大買/大賣/
|
| 2018/07/23 | 1 | 202.50 | 0 | 0.00 | 202.50 | 1 | 5,335 | 0.02% |
|
| 2018/07/20 | 2 | 226.50 | 0 | 0.00 | 225.00 | 2 | 5,591 | 0.04% |
|
| 2018/07/18 | 5 | 226.20 | 1 | 228.00 | 222.00 | 4 | 5,691 | 0.07% |
|
| 2018/07/17 | 1 | 231.00 | 10 | 238.00 | 228.50 | -9 | 5,695 | -0.16% |
|
| 2018/07/16 | 5 | 240.40 | 0 | 0.00 | 239.00 | 5 | 5,621 | 0.09% |
|
| 2018/07/13 | 7 | 232.93 | 3 | 239.17 | 241.00 | 4 | 5,534 | 0.07% |
|
| 2018/07/12 | 10 | 217.70 | 4 | 220.13 | 221.00 | 6 | 5,439 | 0.11% |
|
| 2018/07/11 | 7 | 211.00 | 8 | 212.25 | 215.00 | -1 | 5,479 | -0.02% |
|
| 2018/07/06 | 0 | 0.00 | 2 | 198.50 | 202.50 | -2 | 5,543 | -0.04% |
|
| 2018/07/05 | 1 | 204.50 | 1 | 204.00 | 200.50 | 0 | 5,499 | 0.00% |
|
| 2018/07/04 | 4 | 195.25 | 33 | 197.67 | 199.50 | -29 | 5,465 | -0.53% |
|
| 2018/07/03 | 1 | 190.00 | 0 | 0.00 | 194.50 | 1 | 5,445 | 0.02% |
|
| 2018/06/29 | 2 | 219.25 | 0 | 0.00 | 219.50 | 2 | 5,384 | 0.04% |
|
| 2018/06/27 | 4 | 228.00 | 4 | 223.00 | 219.50 | 0 | 5,370 | 0.00% |
|
| 2018/06/26 | 5 | 216.70 | 5 | 220.60 | 228.00 | 0 | 5,397 | 0.00% |
|
| 2018/06/25 | 1 | 227.50 | 0 | 0.00 | 220.00 | 1 | 5,449 | 0.02% |
|
| 2018/06/22 | 1 | 233.00 | 0 | 0.00 | 233.00 | 1 | 5,465 | 0.02% |
|
| 2018/06/21 | 1 | 242.50 | 0 | 0.00 | 238.50 | 1 | 5,495 | 0.02% |
|
| 2018/06/20 | 2 | 230.75 | 0 | 0.00 | 238.00 | 2 | 5,581 | 0.04% |
|
| 2018/06/19 | 1 | 240.50 | 0 | 0.00 | 236.00 | 1 | 5,585 | 0.02% |
|
| 2018/06/15 | 1 | 249.50 | 0 | 0.00 | 245.50 | 1 | 5,595 | 0.02% |
|
| 2018/06/14 | 1 | 240.50 | 4 | 241.00 | 241.50 | -3 | 5,617 | -0.05% |
|
| 2018/06/12 | 0 | 0.00 | 3 | 246.83 | 247.00 | -3 | 5,734 | -0.05% |
|
| 2018/06/11 | 5 | 241.60 | 3 | 243.50 | 242.50 | 2 | 5,828 | 0.03% |
|
| 2018/06/08 | 7 | 252.36 | 3 | 254.00 | 251.00 | 4 | 5,864 | 0.07% |
|
| 2018/06/07 | 2 | 271.50 | 0 | 0.00 | 269.50 | 2 | 6,026 | 0.03% |
|
| 2018/06/05 | 6 | 260.33 | 1 | 261.50 | 264.00 | 5 | 6,168 | 0.08% |
|
| 2018/06/04 | 0 | 0.00 | 4 | 258.50 | 263.50 | -4 | 6,255 | -0.06% |
|
| 2018/05/31 | 2 | 245.25 | 0 | 0.00 | 243.50 | 2 | 6,277 | 0.03% |
|
| 2018/05/30 | 2 | 248.50 | 1 | 249.00 | 248.00 | 1 | 6,181 | 0.02% |
|
| 2018/05/28 | 3 | 281.17 | 2 | 280.50 | 279.00 | 1 | 6,078 | 0.02% |
|
| 2018/05/24 | 4 | 275.00 | 2 | 279.00 | 273.50 | 2 | 6,193 | 0.03% |
|
| 2018/05/23 | 15 | 270.57 | 0 | 0.00 | 271.50 | 15 | 6,232 | 0.24% |
|
| 2018/05/22 | 2 | 272.50 | 2 | 280.00 | 274.00 | 0 | 6,319 | 0.00% |
|
| 2018/05/18 | 0 | 0.00 | 1 | 260.50 | 257.00 | -1 | 6,358 | -0.02% |
|
| 2018/05/17 | 0 | 0.00 | 2 | 266.50 | 265.00 | -2 | 6,502 | -0.03% |
|
| 2018/05/16 | 2 | 272.50 | 0 | 0.00 | 265.00 | 2 | 6,546 | 0.03% |
|
| 2018/05/15 | 1 | 278.00 | 1 | 276.00 | 269.00 | 0 | 6,644 | 0.00% |
|
| 2018/05/14 | 3 | 267.83 | 2 | 274.00 | 286.50 | 1 | 6,681 | 0.01% |
|
| 2018/05/11 | 1 | 260.00 | 1 | 266.00 | 263.00 | 0 | 6,557 | 0.00% |
|
| 2018/05/10 | 2 | 248.75 | 1 | 251.00 | 257.00 | 1 | 6,655 | 0.02% |
|
| 2018/05/09 | 0 | 0.00 | 2 | 241.00 | 243.00 | -2 | 6,712 | -0.03% |
|
| 2018/05/08 | 2 | 241.00 | 0 | 0.00 | 240.00 | 2 | 6,785 | 0.03% |
|
| 2018/05/04 | 1 | 235.00 | 0 | 0.00 | 236.50 | 1 | 7,036 | 0.01% |
|
| 2018/05/02 | 0 | 0.00 | 2 | 237.00 | 232.00 | -2 | 7,288 | -0.03% |
|
| 2018/04/30 | 0 | 0.00 | 3 | 229.00 | 224.50 | -3 | 7,445 | -0.04% |
|
| 2018/04/27 | 2 | 225.00 | 1 | 223.00 | 222.50 | 1 | 7,569 | 0.01% |
|
| 2018/04/26 | 4 | 227.13 | 0 | 0.00 | 218.00 | 4 | 7,697 | 0.05% |
|
| 2018/04/25 | 3 | 233.50 | 4 | 229.88 | 231.00 | -1 | 7,572 | -0.01% |
|
| 2018/04/23 | 1 | 285.00 | 0 | 0.00 | 282.50 | 1 | 7,457 | 0.01% |
|
| 2018/04/20 | 1 | 304.00 | 0 | 0.00 | 297.50 | 1 | 7,500 | 0.01% |
|
| 2018/04/17 | 1 | 317.50 | 0 | 0.00 | 311.50 | 1 | 7,957 | 0.01% |
|
| 2018/04/16 | 1 | 334.00 | 5 | 330.20 | 331.00 | -4 | 8,085 | -0.05% |
|
| 2018/04/13 | 0 | 0.00 | 2 | 320.25 | 318.50 | -2 | 8,134 | -0.02% |
|
| 2018/04/12 | 0 | 0.00 | 2 | 314.50 | 309.50 | -2 | 8,079 | -0.02% |
|
| 2018/04/11 | 1 | 310.00 | 1 | 306.50 | 306.50 | 0 | 8,184 | 0.00% |
|
| 2018/04/09 | 0 | 0.00 | 4 | 311.00 | 305.50 | -4 | 8,381 | -0.05% |
|
| 2018/04/02 | 2 | 312.00 | 0 | 0.00 | 310.50 | 2 | 8,435 | 0.02% |
|
| 2018/03/28 | 3 | 312.00 | 7 | 314.29 | 308.00 | -4 | 8,665 | -0.05% |
|
| 2018/03/27 | 4 | 316.00 | 3 | 314.33 | 313.00 | 1 | 8,632 | 0.01% |
|
| 2018/03/26 | 3 | 303.67 | 1 | 297.50 | 302.00 | 2 | 8,615 | 0.02% |
|
| 2018/03/23 | 5 | 296.00 | 6 | 297.25 | 295.00 | -1 | 8,722 | -0.01% |
|
| 2018/03/21 | 1 | 316.50 | 3 | 317.33 | 315.00 | -2 | 8,986 | -0.02% |
|
| 2018/03/20 | 1 | 305.50 | 7 | 305.64 | 315.00 | -6 | 9,121 | -0.07% |
|
| 2018/03/19 | 0 | 0.00 | 4 | 320.50 | 311.00 | -4 | 9,411 | -0.04% |
|
| 2018/03/15 | 0 | 0.00 | 3 | 318.83 | 321.50 | -3 | 9,732 | -0.03% |
|
| 2018/03/14 | 6 | 310.50 | 1 | 315.50 | 309.50 | 5 | 9,709 | 0.05% |
|
| 2018/03/13 | 2 | 313.50 | 1 | 312.50 | 315.50 | 1 | 9,762 | 0.01% |
|
| 2018/03/12 | 2 | 282.00 | 9 | 285.56 | 297.00 | -7 | 9,644 | -0.07% |
|
| 2018/03/09 | 20 | 274.28 | 4 | 276.00 | 270.00 | 16 | 9,732 | 0.16% |
|
| 2018/03/08 | 12 | 272.54 | 8 | 272.88 | 272.50 | 4 | 9,865 | 0.04% |
|
| 2018/03/07 | 1 | 262.00 | 1 | 265.00 | 265.00 | 0 | 9,809 | 0.00% |
|
| 2018/03/06 | 0 | 0.00 | 1 | 264.00 | 264.50 | -1 | 9,941 | -0.01% |
|
| 2018/03/05 | 2 | 261.00 | 0 | 0.00 | 250.50 | 2 | 10,400 | 0.02% |
|
| 2018/03/02 | 0 | 0.00 | 3 | 263.33 | 260.50 | -3 | 10,514 | -0.03% |
|
| 2018/02/27 | 3 | 271.50 | 2 | 273.50 | 268.50 | 1 | 10,655 | 0.01% |
|
| 2018/02/23 | 0 | 0.00 | 2 | 263.00 | 262.50 | -2 | 10,717 | -0.02% |
|
| 2018/02/22 | 2 | 261.00 | 0 | 0.00 | 256.50 | 2 | 10,835 | 0.02% |
|
| 2018/02/21 | 3 | 256.00 | 10 | 253.65 | 256.00 | -7 | 10,886 | -0.06% |
|
| 2018/02/12 | 2 | 246.00 | 0 | 0.00 | 243.00 | 2 | 10,927 | 0.02% |
|
| 2018/02/09 | 7 | 245.71 | 8 | 229.00 | 249.50 | -1 | 11,078 | -0.01% |
|
| 2018/02/08 | 1 | 236.00 | 11 | 237.09 | 238.00 | -10 | 11,004 | -0.09% |
|
| 2018/02/07 | 4 | 246.63 | 5 | 249.00 | 242.50 | -1 | 10,967 | -0.01% |
|
| 2018/02/06 | 6 | 234.67 | 6 | 237.50 | 235.00 | 0 | 10,913 | 0.00% |
|
| 2018/02/05 | 2 | 254.00 | 3 | 256.67 | 256.50 | -1 | 10,879 | -0.01% |
|
| 2018/01/31 | 1 | 257.00 | 5 | 259.10 | 261.00 | -4 | 10,866 | -0.04% |
|
| 2018/01/30 | 17 | 255.88 | 29 | 258.66 | 252.00 | -12 | 10,866 | -0.11% |
|
| 2018/01/29 | 9 | 247.50 | 9 | 249.06 | 252.00 | 0 | 10,798 | 0.00% |
|
| 2018/01/26 | 4 | 240.25 | 10 | 243.75 | 239.50 | -6 | 10,843 | -0.06% |
|
| 2018/01/25 | 7 | 247.21 | 6 | 254.33 | 240.00 | 1 | 10,798 | 0.01% |
|
| 2018/01/24 | 13 | 250.62 | 1 | 251.00 | 249.50 | 12 | 10,780 | 0.11% |
|
| 2018/01/23 | 5 | 265.00 | 0 | 0.00 | 255.00 | 5 | 10,753 | 0.05% |
|
| 2018/01/22 | 0 | 0.00 | 1 | 252.00 | 269.50 | -1 | 10,826 | -0.01% |
|
| 2018/01/19 | 1 | 259.50 | 6 | 268.33 | 259.50 | -5 | 10,818 | -0.05% |
|
| 2018/01/16 | 6 | 265.08 | 5 | 268.00 | 269.00 | 1 | 10,768 | 0.01% |
|
| 2018/01/15 | 2 | 258.75 | 7 | 262.86 | 265.00 | -5 | 10,666 | -0.05% |
|
| 2018/01/12 | 10 | 257.45 | 3 | 256.50 | 252.50 | 7 | 10,467 | 0.07% |
|
| 2018/01/11 | 4 | 270.75 | 104 | 269.69 | 269.00 | -100 | 10,245 | -0.98% |
大賣/
|
| 2018/01/10 | 6 | 274.50 | 1 | 278.00 | 270.00 | 5 | 10,133 | 0.05% |
|
| 2018/01/09 | 2 | 288.50 | 0 | 0.00 | 280.00 | 2 | 10,013 | 0.02% |
|
| 2018/01/08 | 2 | 304.50 | 0 | 0.00 | 299.00 | 2 | 9,879 | 0.02% |
|
| 2018/01/05 | 0 | 0.00 | 1 | 315.00 | 303.00 | -1 | 9,898 | -0.01% |
|
| 2018/01/03 | 1 | 290.50 | 5 | 295.00 | 304.00 | -4 | 9,950 | -0.04% |
|
| 2018/01/02 | 2 | 275.50 | 6 | 280.00 | 283.00 | -4 | 9,872 | -0.04% |
|