券商分點績效/獲利分析
透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。
股票投資新手教室：一秒知道是否上對大戶列車
群益金鼎-永和 券商分點個股進出
群益金鼎-永和 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/11/21 | 2.1 | 269.02 | 3.3 | 266.53 | 269.50 | -1.2 | 1,029 | -0.11% |
|
| 2024/11/20 | 2 | 266.50 | 1 | 268.50 | 264.00 | 1 | 1,037 | 0.10% |
|
| 2024/11/19 | 0 | 262.00 | 1.1 | 266.36 | 266.00 | -1.1 | 1,042 | -0.11% |
|
| 2024/11/18 | 3 | 266.64 | 0.7 | 266.58 | 262.00 | 2.3 | 1,047 | 0.22% |
|
| 2024/11/15 | 1.5 | 275.53 | 1 | 279.50 | 274.00 | 0.5 | 1,046 | 0.05% |
|
| 2024/11/14 | 1.5 | 272.67 | 1 | 272.00 | 270.50 | 0.5 | 1,053 | 0.05% |
|
| 2024/11/13 | 1 | 283.50 | 0.7 | 282.00 | 280.00 | 0.3 | 1,040 | 0.03% |
|
| 2024/11/12 | 2 | 284.00 | 0.1 | 284.50 | 282.50 | 1.9 | 1,051 | 0.18% |
|
| 2024/11/11 | 2.2 | 288.73 | 6 | 285.63 | 289.00 | -3.8 | 1,055 | -0.36% |
|
| 2024/11/08 | 1 | 289.50 | 0 | 0.00 | 283.50 | 1 | 1,064 | 0.09% |
|
| 2024/11/07 | 0.1 | 286.00 | 2 | 286.00 | 287.00 | -1.9 | 1,077 | -0.18% |
|
| 2024/11/06 | 8 | 282.13 | 8 | 279.44 | 281.00 | 0 | 1,089 | 0.00% |
|
| 2024/11/05 | 2 | 273.00 | 1 | 272.00 | 275.00 | 1 | 1,096 | 0.09% |
|
| 2024/11/04 | 8 | 280.56 | 1 | 287.50 | 277.00 | 7 | 1,143 | 0.61% |
|
| 2024/11/01 | 1.1 | 277.21 | 4.9 | 282.17 | 285.00 | -3.8 | 1,158 | -0.33% |
|
| 2024/10/30 | 1.1 | 279.88 | 1 | 284.50 | 281.00 | 0.1 | 1,210 | 0.01% |
|
| 2024/10/29 | 1 | 281.50 | 0.1 | 283.50 | 282.00 | 0.9 | 1,236 | 0.07% |
|
| 2024/10/28 | 0 | 287.00 | 1 | 285.00 | 289.00 | -1 | 1,245 | -0.08% |
|
| 2024/10/25 | 1 | 291.00 | 1 | 294.00 | 290.00 | 0 | 1,256 | 0.00% |
|
| 2024/10/24 | 1 | 292.50 | 0 | 0.00 | 291.00 | 1 | 1,268 | 0.08% |
|
| 2024/10/23 | 3 | 296.00 | 2 | 301.00 | 296.50 | 1 | 1,273 | 0.08% |
|
| 2024/10/22 | 2 | 301.50 | 0 | 0.00 | 301.50 | 2 | 1,285 | 0.16% |
|
| 2024/10/21 | 2.5 | 300.90 | 5 | 296.20 | 300.00 | -2.5 | 1,312 | -0.19% |
|
| 2024/10/18 | 5 | 298.50 | 2 | 298.75 | 291.00 | 3 | 1,325 | 0.23% |
|
| 2024/10/17 | 1.5 | 298.31 | 2.5 | 301.40 | 298.50 | -1 | 1,336 | -0.07% |
|
| 2024/10/16 | 1.5 | 297.33 | 0 | 0.00 | 295.00 | 1.5 | 1,360 | 0.11% |
|
| 2024/10/15 | 2 | 299.63 | 6.5 | 301.42 | 302.00 | -4.5 | 1,362 | -0.33% |
|
| 2024/10/14 | 0 | 0.00 | 2.3 | 290.72 | 293.00 | -2.3 | 1,367 | -0.17% |
|
| 2024/10/11 | 2 | 288.75 | 2.2 | 290.46 | 287.50 | -0.2 | 1,450 | -0.02% |
|
| 2024/10/09 | 1 | 287.00 | 1 | 293.00 | 286.50 | 0 | 1,513 | 0.00% |
|
| 2024/10/08 | 3.1 | 285.20 | 0 | 0.00 | 285.50 | 3.1 | 1,537 | 0.20% |
|
| 2024/10/07 | 3 | 290.83 | 4 | 289.75 | 290.00 | -1 | 1,619 | -0.06% |
|
| 2024/10/04 | 7 | 283.43 | 2.1 | 283.65 | 282.00 | 4.9 | 1,716 | 0.29% |
|
| 2024/10/01 | 1 | 288.50 | 0.4 | 288.00 | 288.00 | 0.6 | 1,777 | 0.03% |
|
| 2024/09/30 | 1 | 290.06 | 0.6 | 290.25 | 290.00 | 0.4 | 1,823 | 0.02% |
|
| 2024/09/27 | 3.4 | 296.76 | 9 | 299.94 | 294.50 | -5.6 | 1,826 | -0.30% |
|
| 2024/09/25 | 3 | 291.67 | 3.5 | 290.79 | 290.00 | -0.5 | 1,825 | -0.03% |
|
| 2024/09/24 | 3 | 285.00 | 0 | 0.00 | 285.00 | 3 | 1,818 | 0.16% |
|
| 2024/09/23 | 3 | 292.50 | 9 | 293.00 | 293.00 | -6 | 1,823 | -0.33% |
|
| 2024/09/20 | 6 | 288.51 | 3.9 | 288.10 | 285.00 | 2.1 | 1,856 | 0.11% |
|
| 2024/09/19 | 3 | 286.83 | 3 | 290.00 | 290.50 | 0 | 1,871 | 0.00% |
|
| 2024/09/18 | 1 | 281.50 | 1 | 284.00 | 282.00 | 0 | 1,901 | 0.00% |
|
| 2024/09/16 | 0 | 0.00 | 1 | 289.00 | 282.50 | -1 | 1,986 | -0.05% |
|
| 2024/09/13 | 3.3 | 288.10 | 3 | 286.17 | 287.50 | 0.3 | 2,053 | 0.02% |
|
| 2024/09/12 | 0 | 287.00 | 0 | 0.00 | 289.50 | 0 | 2,108 | 0.00% |
|
| 2024/09/11 | 2 | 279.25 | 2 | 279.50 | 275.50 | 0 | 2,172 | 0.00% |
|
| 2024/09/10 | 1 | 282.50 | 0.5 | 280.00 | 274.50 | 0.5 | 2,255 | 0.02% |
|
| 2024/09/09 | 3 | 279.83 | 3 | 278.00 | 281.00 | 0 | 2,489 | 0.00% |
|
| 2024/09/06 | 5 | 282.00 | 2 | 285.00 | 281.00 | 3 | 2,701 | 0.11% |
|
| 2024/09/05 | 0 | 0.00 | 2 | 286.25 | 284.00 | -2 | 2,726 | -0.07% |
|
| 2024/09/04 | 2 | 276.80 | 2 | 279.00 | 279.00 | 0 | 2,769 | 0.00% |
|
| 2024/09/03 | 3 | 301.67 | 2.8 | 303.48 | 298.00 | 0.2 | 2,777 | 0.01% |
|
| 2024/09/02 | 7.2 | 309.06 | 3 | 305.58 | 304.00 | 4.2 | 2,808 | 0.15% |
|
| 2024/08/30 | 7.8 | 310.94 | 9 | 307.11 | 309.00 | -1.2 | 2,862 | -0.04% |
|
| 2024/08/29 | 0 | 0.00 | 5 | 305.10 | 311.00 | -5 | 2,950 | -0.17% |
|
| 2024/08/28 | 4 | 304.88 | 4 | 306.13 | 301.50 | 0 | 2,944 | 0.00% |
|
| 2024/08/27 | 2 | 304.25 | 2 | 307.50 | 306.50 | 0 | 2,925 | 0.00% |
|
| 2024/08/26 | 6 | 310.67 | 5 | 308.00 | 306.50 | 1 | 2,906 | 0.03% |
|
| 2024/08/21 | 1 | 293.50 | 0 | 0.00 | 295.00 | 1 | 2,863 | 0.03% |
|
| 2024/08/20 | 5 | 304.00 | 0 | 0.00 | 301.00 | 5 | 2,878 | 0.17% |
|
| 2024/08/16 | 2 | 297.25 | 0 | 0.00 | 293.00 | 2 | 2,922 | 0.07% |
|
| 2024/08/14 | 1 | 294.00 | 1 | 294.50 | 295.00 | 0 | 2,910 | 0.00% |
|
| 2024/08/13 | 0 | 0.00 | 0.1 | 289.50 | 290.00 | -0.1 | 2,901 | 0.00% |
|
| 2024/08/12 | 3 | 290.50 | 3.2 | 288.35 | 290.50 | -0.2 | 2,911 | -0.01% |
|
| 2024/08/09 | 1.1 | 282.43 | 1 | 283.00 | 282.00 | 0.1 | 2,905 | 0.00% |
|
| 2024/08/08 | 2.2 | 269.97 | 1.2 | 273.15 | 270.50 | 1 | 2,891 | 0.03% |
|
| 2024/08/07 | 2 | 274.29 | 0 | 0.00 | 278.50 | 2 | 2,887 | 0.07% |
|
| 2024/08/06 | 6 | 269.75 | 2 | 260.75 | 265.00 | 4 | 2,876 | 0.14% |
|
| 2024/08/05 | 2.2 | 274.32 | 2 | 274.75 | 274.00 | 0.2 | 2,819 | 0.01% |
|
| 2024/08/02 | 19 | 318.79 | 16 | 314.34 | 304.00 | 3 | 2,791 | 0.11% |
|
| 2024/08/01 | 1 | 335.00 | 2 | 336.25 | 337.50 | -1 | 2,737 | -0.04% |
|
| 2024/07/31 | 0 | 0.00 | 0.1 | 322.38 | 327.50 | -0.1 | 2,720 | 0.00% |
|
| 2024/07/30 | 1 | 307.00 | 0 | 0.00 | 316.00 | 1 | 2,708 | 0.04% |
|
| 2024/07/26 | 1 | 310.50 | 0 | 0.00 | 316.00 | 1 | 2,683 | 0.04% |
|
| 2024/07/23 | 1 | 317.00 | 1.1 | 318.61 | 320.00 | -0.1 | 2,676 | 0.00% |
|
| 2024/07/22 | 4.1 | 310.73 | 0 | 314.00 | 311.00 | 4 | 2,671 | 0.15% |
|
| 2024/07/19 | 5.7 | 328.10 | 4.6 | 327.42 | 323.00 | 1.1 | 2,640 | 0.04% |
|
| 2024/07/18 | 1 | 329.00 | 15.1 | 332.69 | 334.00 | -14.1 | 2,620 | -0.54% |
|
| 2024/07/17 | 2 | 342.00 | 0 | 0.00 | 343.50 | 2 | 2,595 | 0.08% |
|
| 2024/07/16 | 2.2 | 345.82 | 1 | 350.00 | 347.50 | 1.2 | 2,576 | 0.05% |
|
| 2024/07/15 | 3 | 347.65 | 1.2 | 348.75 | 346.00 | 1.8 | 2,600 | 0.07% |
|
| 2024/07/12 | 18.2 | 361.65 | 3.1 | 358.45 | 349.50 | 15.1 | 2,577 | 0.59% |
|
| 2024/07/11 | 4 | 375.00 | 3.1 | 371.37 | 374.50 | 0.9 | 2,506 | 0.04% |
|
| 2024/07/10 | 0.1 | 362.00 | 0 | 0.00 | 369.50 | 0.1 | 2,478 | 0.00% |
|
| 2024/07/09 | 5 | 371.60 | 5.1 | 375.14 | 364.00 | -0.1 | 2,488 | 0.00% |
|
| 2024/07/08 | 12.2 | 371.27 | 3.2 | 378.91 | 373.00 | 9.1 | 2,446 | 0.37% |
|
| 2024/07/05 | 0 | 0.00 | 6.2 | 363.05 | 366.00 | -6.2 | 2,462 | -0.25% |
|
| 2024/07/04 | 2 | 352.50 | 5 | 354.20 | 353.00 | -3 | 2,444 | -0.12% |
|
| 2024/07/03 | 4.3 | 342.40 | 2 | 345.50 | 345.50 | 2.3 | 2,410 | 0.10% |
|
| 2024/07/02 | 6 | 345.83 | 4.3 | 345.53 | 342.00 | 1.7 | 2,421 | 0.07% |
|
| 2024/07/01 | 2 | 351.75 | 2 | 355.75 | 348.00 | 0 | 2,419 | 0.00% |
|
| 2024/06/28 | 6 | 349.58 | 2.1 | 354.69 | 348.00 | 3.9 | 2,425 | 0.16% |
|
| 2024/06/27 | 1 | 347.50 | 1 | 354.50 | 348.00 | 0 | 2,444 | 0.00% |
|
| 2024/06/26 | 3 | 350.17 | 3.3 | 353.04 | 355.00 | -0.3 | 2,440 | -0.01% |
|
| 2024/06/25 | 4 | 333.63 | 9 | 338.77 | 346.00 | -5 | 2,427 | -0.21% |
|
| 2024/06/24 | 6 | 347.42 | 3 | 359.00 | 340.50 | 3 | 2,410 | 0.12% |
|
| 2024/06/21 | 6 | 355.92 | 4.1 | 356.87 | 357.00 | 1.9 | 2,447 | 0.08% |
|
| 2024/06/20 | 5.4 | 354.04 | 9.2 | 347.95 | 355.00 | -3.7 | 2,449 | -0.15% |
|
| 2024/06/19 | 4.6 | 337.61 | 0 | 0.00 | 333.50 | 4.6 | 2,420 | 0.19% |
|
| 2024/06/18 | 3.3 | 341.50 | 4 | 343.88 | 344.50 | -0.7 | 2,425 | -0.03% |
|
| 2024/06/17 | 2.3 | 338.89 | 2 | 346.00 | 335.00 | 0.3 | 2,408 | 0.01% |
|
| 2024/06/14 | 13.3 | 356.13 | 16.7 | 357.46 | 343.50 | -3.4 | 2,340 | -0.15% |
|
| 2024/06/13 | 13.4 | 325.53 | 17.2 | 329.34 | 340.00 | -3.8 | 2,120 | -0.18% |
|
| 2024/06/12 | 2 | 307.00 | 2.5 | 311.00 | 311.00 | -0.5 | 1,912 | -0.02% |
|
| 2024/06/11 | 3.2 | 311.78 | 8.1 | 312.92 | 309.00 | -4.9 | 1,895 | -0.26% |
|
| 2024/06/07 | 2 | 306.25 | 2 | 309.50 | 313.00 | 0 | 1,873 | 0.00% |
|
| 2024/06/06 | 3.6 | 312.85 | 2 | 306.25 | 307.50 | 1.6 | 1,889 | 0.08% |
|
| 2024/06/05 | 2.2 | 306.46 | 5 | 311.50 | 311.50 | -2.8 | 1,910 | -0.15% |
|
| 2024/06/04 | 8.5 | 301.24 | 10.4 | 301.30 | 306.00 | -1.9 | 1,899 | -0.10% |
|
| 2024/06/03 | 2 | 280.75 | 5 | 280.80 | 281.00 | -3 | 1,843 | -0.16% |
|
| 2024/05/31 | 2 | 277.00 | 7 | 280.07 | 276.00 | -5 | 1,851 | -0.27% |
|
| 2024/05/30 | 3 | 278.50 | 1 | 280.00 | 275.00 | 2 | 1,879 | 0.11% |
|
| 2024/05/29 | 2 | 282.25 | 1 | 280.00 | 278.50 | 1 | 1,916 | 0.05% |
|
| 2024/05/28 | 2.4 | 284.17 | 0 | 0.00 | 283.50 | 2.4 | 1,938 | 0.12% |
|
| 2024/05/27 | 3.1 | 279.03 | 0 | 0.00 | 279.50 | 3.1 | 1,965 | 0.16% |
|
| 2024/05/24 | 1.2 | 278.33 | 2 | 279.50 | 278.00 | -0.8 | 2,057 | -0.04% |
|
| 2024/05/23 | 4 | 276.88 | 4.2 | 278.19 | 276.00 | -0.2 | 2,128 | -0.01% |
|
| 2024/05/22 | 3.5 | 272.50 | 8 | 272.69 | 279.00 | -4.5 | 2,259 | -0.20% |
|
| 2024/05/21 | 2 | 261.75 | 0 | 0.00 | 260.00 | 2 | 2,367 | 0.08% |
|
| 2024/05/20 | 1.7 | 266.79 | 2 | 267.00 | 263.00 | -0.3 | 2,419 | -0.01% |
|
| 2024/05/17 | 1.3 | 271.92 | 0 | 0.00 | 268.00 | 1.3 | 2,490 | 0.05% |
|
| 2024/05/16 | 3 | 270.33 | 3.1 | 272.03 | 270.50 | -0.1 | 2,699 | 0.00% |
|
| 2024/05/15 | 1 | 261.00 | 0 | 0.00 | 265.00 | 1 | 2,781 | 0.04% |
|
| 2024/05/14 | 0 | 0.00 | 0.4 | 257.50 | 258.50 | -0.4 | 2,854 | -0.01% |
|
| 2024/05/13 | 3 | 253.00 | 2 | 253.23 | 253.50 | 1.1 | 2,930 | 0.04% |
|
| 2024/05/10 | 0.3 | 259.74 | 0.1 | 260.00 | 259.00 | 0.2 | 3,039 | 0.01% |
|
| 2024/05/09 | 0.1 | 267.00 | 0 | 0.00 | 263.00 | 0.1 | 3,108 | 0.00% |
|
| 2024/05/07 | 1 | 269.50 | 1.1 | 269.07 | 270.00 | -0.1 | 3,172 | 0.00% |
|
| 2024/05/03 | 0 | 0.00 | 3 | 273.33 | 270.00 | -3 | 3,235 | -0.09% |
|
| 2024/05/02 | 0 | 270.00 | 0 | 0.00 | 272.50 | 0 | 3,294 | 0.00% |
|
| 2024/04/30 | 1.5 | 272.17 | 1 | 272.50 | 272.50 | 0.5 | 3,389 | 0.01% |
|
| 2024/04/29 | 0 | 0.00 | 2 | 272.50 | 273.00 | -2 | 3,410 | -0.06% |
|
| 2024/04/26 | 0 | 265.00 | 2 | 269.00 | 268.00 | -2 | 3,430 | -0.06% |
|
| 2024/04/25 | 0 | 263.50 | 0 | 0.00 | 261.50 | 0 | 3,484 | 0.00% |
|
| 2024/04/24 | 2 | 263.75 | 0 | 0.00 | 265.00 | 2 | 3,509 | 0.06% |
|
| 2024/04/22 | 2 | 257.01 | 0 | 0.00 | 254.50 | 2 | 3,631 | 0.06% |
|
| 2024/04/19 | 1 | 260.04 | 1 | 259.00 | 253.50 | 0 | 3,638 | 0.00% |
|
| 2024/04/18 | 1 | 269.00 | 1 | 264.50 | 266.00 | 0 | 3,609 | 0.00% |
|
| 2024/04/17 | 1 | 269.98 | 0 | 0.00 | 269.00 | 1 | 3,625 | 0.03% |
|
| 2024/04/16 | 2 | 266.26 | 1.1 | 268.05 | 266.50 | 1 | 3,623 | 0.03% |
|
| 2024/04/15 | 2.1 | 276.75 | 1 | 283.50 | 275.50 | 1.1 | 3,609 | 0.03% |
|
| 2024/04/12 | 1.1 | 289.77 | 0 | 0.00 | 286.00 | 1.1 | 3,613 | 0.03% |
|
| 2024/04/11 | 8.3 | 293.69 | 4 | 288.00 | 288.00 | 4.3 | 3,597 | 0.12% |
|
| 2024/04/10 | 5 | 313.80 | 4.3 | 312.42 | 314.00 | 0.7 | 3,500 | 0.02% |
|
| 2024/04/09 | 1 | 304.50 | 2 | 308.00 | 306.00 | -1 | 3,455 | -0.03% |
|
| 2024/04/08 | 5 | 306.20 | 1 | 308.50 | 307.50 | 4 | 3,454 | 0.12% |
|
| 2024/04/03 | 1.1 | 303.97 | 1 | 308.00 | 307.50 | 0.1 | 3,446 | 0.00% |
|
| 2024/04/02 | 5.4 | 309.39 | 5 | 310.00 | 309.50 | 0.4 | 3,462 | 0.01% |
|
| 2024/04/01 | 2 | 310.25 | 7 | 309.36 | 310.50 | -5 | 3,452 | -0.14% |
|
| 2024/03/29 | 2 | 302.75 | 1.2 | 305.50 | 302.00 | 0.8 | 3,454 | 0.02% |
|
| 2024/03/28 | 4.3 | 302.66 | 4.1 | 307.41 | 300.00 | 0.2 | 3,461 | 0.01% |
|
| 2024/03/27 | 1.2 | 310.71 | 1 | 307.50 | 307.50 | 0.2 | 3,446 | 0.01% |
|
| 2024/03/26 | 5.3 | 309.74 | 2 | 311.00 | 310.00 | 3.3 | 3,441 | 0.10% |
|
| 2024/03/25 | 8.3 | 310.52 | 15 | 315.50 | 318.00 | -6.7 | 3,382 | -0.20% |
|
| 2024/03/22 | 2 | 302.50 | 5 | 306.40 | 306.50 | -3 | 3,355 | -0.09% |
|
| 2024/03/21 | 2 | 301.25 | 4.1 | 302.09 | 299.00 | -2.1 | 3,334 | -0.06% |
|
| 2024/03/20 | 1.1 | 294.86 | 3 | 297.67 | 298.00 | -1.9 | 3,328 | -0.06% |
|
| 2024/03/19 | 1 | 290.00 | 2 | 291.00 | 289.50 | -1 | 3,328 | -0.03% |
|
| 2024/03/18 | 3 | 290.00 | 1 | 296.00 | 295.50 | 2 | 3,323 | 0.06% |
|
| 2024/03/15 | 0 | 0.00 | 1 | 286.00 | 283.00 | -1 | 3,327 | -0.03% |
|
| 2024/03/14 | 1 | 280.50 | 2 | 280.50 | 283.50 | -1 | 3,341 | -0.03% |
|
| 2024/03/13 | 1 | 285.00 | 0.1 | 288.00 | 284.00 | 0.9 | 3,371 | 0.03% |
|
| 2024/03/12 | 6 | 295.42 | 0 | 0.00 | 293.50 | 6 | 3,388 | 0.18% |
|
| 2024/03/11 | 1.1 | 295.45 | 3 | 302.17 | 299.00 | -1.9 | 3,396 | -0.06% |
|
| 2024/03/08 | 2.1 | 288.55 | 0 | 285.00 | 282.50 | 2.1 | 3,398 | 0.06% |
|
| 2024/03/07 | 5.3 | 293.34 | 0 | 295.00 | 292.00 | 5.3 | 3,411 | 0.15% |
|
| 2024/03/06 | 2 | 301.00 | 2 | 302.00 | 300.00 | 0 | 3,447 | 0.00% |
|
| 2024/03/05 | 4 | 306.13 | 3 | 311.33 | 305.50 | 1 | 3,587 | 0.03% |
|
| 2024/03/04 | 0 | 0.00 | 2 | 309.75 | 307.50 | -2 | 3,705 | -0.05% |
|
| 2024/03/01 | 4 | 306.63 | 0 | 0.00 | 305.50 | 4 | 3,709 | 0.11% |
|
| 2024/02/29 | 1 | 305.00 | 1 | 305.00 | 307.00 | 0 | 3,737 | 0.00% |
|
| 2024/02/27 | 6 | 302.58 | 5 | 306.40 | 301.00 | 1 | 3,810 | 0.03% |
|
| 2024/02/26 | 10 | 320.45 | 9 | 315.72 | 315.50 | 1 | 3,895 | 0.03% |
|
| 2024/02/23 | 10 | 326.00 | 21.2 | 326.10 | 327.50 | -11.2 | 3,875 | -0.29% |
|
| 2024/02/22 | 12 | 301.92 | 4 | 304.75 | 307.50 | 8 | 3,791 | 0.21% |
|
| 2024/02/21 | 2 | 306.00 | 5 | 305.00 | 299.00 | -3 | 3,676 | -0.08% |
|
| 2024/02/20 | 4 | 300.63 | 4 | 302.00 | 305.00 | 0 | 3,629 | 0.00% |
|
| 2024/02/19 | 25 | 319.34 | 14.1 | 320.89 | 305.50 | 10.9 | 3,554 | 0.31% |
|
| 2024/02/16 | 2 | 311.25 | 8 | 312.75 | 318.00 | -6 | 3,354 | -0.18% |
|
| 2024/02/15 | 5 | 298.00 | 5 | 303.50 | 304.00 | 0 | 3,261 | 0.00% |
|
| 2024/02/05 | 10 | 299.25 | 3 | 299.67 | 301.50 | 7 | 3,182 | 0.22% |
|
| 2024/02/02 | 7 | 299.00 | 4 | 299.88 | 301.00 | 3 | 3,106 | 0.10% |
|
| 2024/02/01 | 1 | 292.00 | 7.8 | 290.65 | 292.00 | -6.8 | 2,984 | -0.23% |
|
| 2024/01/31 | 4.2 | 283.19 | 3 | 284.67 | 281.50 | 1.2 | 2,904 | 0.04% |
|
| 2024/01/30 | 3 | 286.83 | 3 | 286.33 | 286.00 | 0 | 2,865 | 0.00% |
|
| 2024/01/29 | 1 | 283.00 | 3.5 | 283.20 | 288.00 | -2.5 | 2,843 | -0.09% |
|
| 2024/01/26 | 4.5 | 276.08 | 0 | 0.00 | 274.00 | 4.5 | 2,804 | 0.16% |
|
| 2024/01/25 | 3.1 | 285.74 | 1 | 295.00 | 281.00 | 2.1 | 2,777 | 0.08% |
|
| 2024/01/24 | 4 | 284.88 | 14.7 | 284.52 | 289.50 | -10.7 | 2,719 | -0.39% |
|
| 2024/01/23 | 5 | 271.50 | 0 | 0.00 | 269.50 | 5 | 2,634 | 0.19% |
|
| 2024/01/22 | 2 | 278.00 | 3 | 280.67 | 276.50 | -1 | 2,623 | -0.04% |
|
| 2024/01/19 | 7.3 | 281.62 | 1.3 | 291.00 | 277.00 | 6 | 2,613 | 0.23% |
|
| 2024/01/18 | 4 | 281.38 | 3 | 280.83 | 282.00 | 1 | 2,583 | 0.04% |
|
| 2024/01/17 | 4 | 287.50 | 5 | 289.80 | 284.00 | -1 | 2,613 | -0.04% |
|
| 2024/01/16 | 1 | 278.50 | 4 | 279.25 | 284.00 | -3 | 2,522 | -0.12% |
|
| 2024/01/15 | 1 | 272.50 | 5 | 272.90 | 273.00 | -4 | 2,476 | -0.16% |
|
| 2024/01/12 | 2.3 | 268.72 | 0 | 0.00 | 267.00 | 2.3 | 2,460 | 0.09% |
|
| 2024/01/11 | 1 | 269.50 | 0 | 0.00 | 273.00 | 1 | 2,452 | 0.04% |
|
| 2024/01/10 | 1 | 268.97 | 1 | 271.00 | 264.00 | 0 | 2,434 | 0.00% |
|
| 2024/01/09 | 2.1 | 272.45 | 0 | 0.00 | 268.50 | 2.1 | 2,423 | 0.09% |
|
| 2024/01/08 | 4.6 | 280.59 | 2.6 | 280.27 | 273.00 | 2 | 2,401 | 0.08% |
|
| 2024/01/05 | 0 | 0.00 | 2 | 279.50 | 277.00 | -2 | 2,356 | -0.08% |
|
| 2024/01/04 | 1 | 271.50 | 3 | 272.51 | 271.50 | -2 | 2,327 | -0.09% |
|
| 2024/01/03 | 2.1 | 267.55 | 0 | 0.00 | 268.00 | 2.1 | 2,312 | 0.09% |
|
| 2024/01/02 | 1.1 | 271.50 | 4 | 271.87 | 272.00 | -3 | 2,313 | -0.13% |
|
| 2023/12/29 | 1 | 275.00 | 2 | 278.00 | 276.50 | -1 | 2,299 | -0.04% |
|
| 2023/12/28 | 4.1 | 278.77 | 2 | 279.75 | 279.00 | 2.1 | 2,287 | 0.09% |
|
| 2023/12/27 | 2 | 276.75 | 1 | 279.00 | 274.00 | 1 | 2,256 | 0.04% |
|
| 2023/12/26 | 3.4 | 277.09 | 2.4 | 277.67 | 276.00 | 1 | 2,239 | 0.05% |
|
| 2023/12/25 | 1 | 273.95 | 1 | 267.00 | 267.50 | 0 | 2,201 | 0.00% |
|
| 2023/12/22 | 1 | 272.05 | 1 | 272.50 | 273.00 | 0 | 2,180 | 0.00% |
|
| 2023/12/21 | 2 | 276.00 | 2 | 277.30 | 276.50 | 0 | 2,154 | 0.00% |
|
| 2023/12/20 | 1 | 286.00 | 1 | 284.50 | 281.50 | 0 | 2,141 | 0.00% |
|
| 2023/12/19 | 6.6 | 279.89 | 3.2 | 277.63 | 277.50 | 3.4 | 2,118 | 0.16% |
|
| 2023/12/18 | 2.1 | 290.24 | 1.5 | 291.82 | 289.50 | 0.6 | 2,059 | 0.03% |
|
| 2023/12/15 | 0 | 0.00 | 2 | 298.25 | 297.50 | -2 | 2,032 | -0.10% |
|
| 2023/12/14 | 1 | 288.54 | 2 | 295.50 | 292.00 | -1 | 1,980 | -0.05% |
|
| 2023/12/13 | 1 | 290.00 | 0 | 0.00 | 287.50 | 1 | 1,920 | 0.05% |
|
| 2023/12/12 | 2.3 | 292.95 | 2 | 289.75 | 291.00 | 0.3 | 1,919 | 0.01% |
|
| 2023/12/08 | 2.2 | 295.64 | 5 | 294.00 | 294.00 | -2.8 | 1,872 | -0.15% |
|
| 2023/12/07 | 2.5 | 299.16 | 2 | 297.50 | 295.50 | 0.5 | 1,833 | 0.03% |
|
| 2023/12/06 | 2.2 | 306.18 | 5 | 304.80 | 305.00 | -2.8 | 1,792 | -0.16% |
|
| 2023/12/05 | 8.1 | 313.33 | 3 | 315.17 | 314.50 | 5.1 | 1,736 | 0.29% |
|
| 2023/12/04 | 1.3 | 315.77 | 1 | 323.00 | 320.50 | 0.3 | 1,677 | 0.02% |
|
| 2023/12/01 | 2 | 309.50 | 3.3 | 312.77 | 314.50 | -1.3 | 1,609 | -0.08% |
|
| 2023/11/30 | 2.3 | 300.78 | 3.1 | 301.91 | 306.50 | -0.8 | 1,525 | -0.05% |
|
| 2023/11/29 | 12.1 | 281.44 | 23 | 288.30 | 296.00 | -10.9 | 1,366 | -0.80% |
|
| 2023/11/28 | 1 | 269.51 | 2.3 | 272.11 | 269.50 | -1.2 | 1,222 | -0.10% |
|
| 2023/11/27 | 4.3 | 272.47 | 2 | 268.75 | 268.00 | 2.3 | 1,178 | 0.19% |
|
| 2023/11/24 | 0 | 0.00 | 3.1 | 273.03 | 278.50 | -3.1 | 1,123 | -0.28% |
|
| 2023/11/22 | 1.5 | 245.63 | 6 | 245.91 | 248.00 | -4.5 | 823 | -0.55% |
|
| 2023/11/21 | 4 | 238.50 | 6 | 241.67 | 239.00 | -2 | 751 | -0.27% |
|
| 2023/11/20 | 0 | 0.00 | 5 | 225.40 | 224.00 | -5 | 677 | -0.74% |
|
| 2023/11/17 | 1 | 219.50 | 0.5 | 219.00 | 219.50 | 0.5 | 662 | 0.08% |
|
| 2023/11/16 | 1 | 215.00 | 1 | 215.00 | 216.00 | 0 | 654 | 0.00% |
|
| 2023/11/15 | 2.1 | 217.95 | 2 | 219.00 | 214.00 | 0.1 | 653 | 0.01% |
|
| 2023/11/14 | 0.5 | 214.82 | 2 | 215.50 | 214.00 | -1.5 | 647 | -0.23% |
|
| 2023/11/13 | 0 | 0.00 | 2 | 213.00 | 211.00 | -2 | 649 | -0.31% |
|
| 2023/11/10 | 0.1 | 209.05 | 1 | 212.50 | 208.00 | -0.9 | 647 | -0.14% |
|
| 2023/11/09 | 0.3 | 211.49 | 0 | 0.00 | 209.50 | 0.3 | 646 | 0.05% |
|
| 2023/11/08 | 0 | 0.00 | 0 | 212.50 | 211.50 | 0 | 655 | -0.01% |
|
| 2023/11/07 | 0 | 213.00 | 0 | 213.50 | 212.50 | 0 | 668 | 0.00% |
|
| 2023/11/06 | 1 | 209.03 | 2 | 211.25 | 212.00 | -1 | 677 | -0.15% |
|
| 2023/11/03 | 2 | 208.50 | 1.5 | 207.50 | 206.50 | 0.5 | 673 | 0.07% |
|
| 2023/11/02 | 0 | 208.50 | 0.5 | 210.63 | 207.50 | -0.5 | 675 | -0.08% |
|
| 2023/11/01 | 2.1 | 204.94 | 0 | 0.00 | 204.00 | 2.1 | 673 | 0.31% |
|
| 2023/10/31 | 4 | 209.75 | 1 | 207.00 | 204.50 | 3 | 680 | 0.44% |
|
| 2023/10/30 | 2 | 214.50 | 2 | 214.50 | 214.50 | 0 | 689 | 0.00% |
|
| 2023/10/27 | 1 | 215.00 | 1 | 219.00 | 211.00 | 0 | 689 | 0.00% |
|
| 2023/10/26 | 3.5 | 219.00 | 12 | 225.21 | 217.00 | -8.5 | 687 | -1.24% |
|
| 2023/10/25 | 13 | 225.00 | 13.5 | 217.68 | 225.50 | -0.5 | 660 | -0.08% |
|
| 2023/10/23 | 1 | 202.00 | 0 | 0.00 | 201.00 | 1 | 633 | 0.16% |
|
| 2023/10/20 | 0 | 0.00 | 1 | 206.50 | 206.50 | -1 | 644 | -0.16% |
|
| 2023/10/19 | 4 | 202.88 | 0 | 0.00 | 203.50 | 4 | 644 | 0.62% |
|
| 2023/10/18 | 3 | 206.17 | 0.5 | 205.50 | 208.00 | 2.5 | 654 | 0.38% |
|
| 2023/10/17 | 2 | 210.24 | 3 | 213.17 | 208.50 | -1 | 650 | -0.15% |
|
| 2023/10/16 | 8 | 208.00 | 1 | 210.00 | 207.50 | 7 | 650 | 1.08% |
|
| 2023/10/13 | 0 | 0.00 | 1 | 212.11 | 212.50 | -1 | 659 | -0.15% |
|
| 2023/10/12 | 0 | 0.00 | 1.5 | 212.33 | 212.50 | -1.5 | 671 | -0.22% |
|
| 2023/10/11 | 1.3 | 212.35 | 0 | 0.00 | 207.50 | 1.3 | 676 | 0.19% |
|
| 2023/10/06 | 1 | 214.50 | 0.3 | 215.50 | 215.50 | 0.7 | 680 | 0.10% |
|
| 2023/10/05 | 0 | 0.00 | 1.3 | 210.27 | 211.00 | -1.3 | 688 | -0.19% |
|
| 2023/10/04 | 3 | 206.17 | 1 | 205.50 | 206.00 | 2 | 693 | 0.29% |
|
| 2023/10/03 | 1 | 211.00 | 0 | 0.00 | 209.00 | 1 | 696 | 0.14% |
|
| 2023/09/19 | 3.2 | 211.72 | 0 | 0.00 | 210.00 | 3.2 | 873 | 0.37% |
|
| 2023/09/18 | 1 | 214.50 | 0 | 0.00 | 216.00 | 1 | 901 | 0.11% |
|
| 2023/09/15 | 1 | 218.00 | 1 | 219.50 | 218.00 | 0 | 911 | 0.00% |
|
| 2023/09/14 | 1.1 | 215.05 | 0.3 | 215.00 | 215.00 | 0.8 | 914 | 0.09% |
|
| 2023/09/13 | 0 | 0.00 | 0.2 | 213.00 | 212.50 | -0.2 | 931 | -0.02% |
|
| 2023/09/12 | 0 | 0.00 | 0.9 | 209.96 | 212.50 | -0.9 | 966 | -0.10% |
|
| 2023/09/11 | 2 | 206.75 | 2.6 | 204.01 | 202.00 | -0.6 | 998 | -0.06% |
|
| 2023/09/08 | 0 | 0.00 | 0.5 | 211.00 | 212.00 | -0.5 | 1,048 | -0.05% |
|
| 2023/09/07 | 3 | 212.33 | 0 | 0.00 | 211.00 | 3 | 1,127 | 0.27% |
|
| 2023/09/05 | 0 | 0.00 | 1 | 217.50 | 216.00 | -1 | 1,386 | -0.07% |
|
| 2023/09/01 | 3 | 215.83 | 0 | 0.00 | 216.00 | 3 | 1,460 | 0.21% |
|
| 2023/08/31 | 0 | 0.00 | 1 | 210.50 | 212.50 | -1 | 1,469 | -0.07% |
|
| 2023/08/30 | 1 | 209.00 | 0 | 0.00 | 211.00 | 1 | 1,504 | 0.07% |
|
| 2023/08/29 | 0 | 0.00 | 0.1 | 206.00 | 207.50 | -0.1 | 1,532 | 0.00% |
|
| 2023/08/28 | 1 | 202.00 | 0.2 | 204.00 | 203.00 | 0.8 | 1,538 | 0.05% |
|
| 2023/08/25 | 1 | 203.00 | 0 | 205.50 | 203.00 | 1 | 1,546 | 0.06% |
|
| 2023/08/24 | 2 | 208.25 | 2 | 210.75 | 207.50 | 0 | 1,560 | 0.00% |
|
| 2023/08/23 | 3 | 208.83 | 1 | 207.50 | 208.00 | 2 | 1,584 | 0.13% |
|
| 2023/08/22 | 0 | 0.00 | 1 | 204.50 | 203.50 | -1 | 1,611 | -0.06% |
|
| 2023/08/21 | 1 | 202.50 | 0 | 0.00 | 202.50 | 1 | 1,622 | 0.06% |
|
| 2023/08/18 | 1 | 207.00 | 0.3 | 207.00 | 204.00 | 0.7 | 1,622 | 0.04% |
|
| 2023/08/17 | 4 | 207.25 | 4.8 | 205.67 | 207.50 | -0.8 | 1,622 | -0.05% |
|
| 2023/08/15 | 1.2 | 204.80 | 1 | 202.50 | 203.00 | 0.2 | 1,616 | 0.01% |
|
| 2023/08/14 | 1 | 203.50 | 0 | 0.00 | 202.50 | 1 | 1,620 | 0.06% |
|
| 2023/08/11 | 2 | 205.75 | 1.1 | 203.55 | 203.50 | 0.9 | 1,614 | 0.06% |
|
| 2023/08/08 | 2 | 217.50 | 2 | 214.75 | 215.00 | 0 | 1,589 | 0.00% |
|
| 2023/08/07 | 1 | 219.00 | 0 | 0.00 | 220.00 | 1 | 1,597 | 0.06% |
|
| 2023/08/04 | 1 | 215.50 | 1 | 216.75 | 216.50 | 0 | 1,592 | 0.00% |
|
| 2023/08/02 | 0 | 0.00 | 1 | 222.50 | 218.50 | -1 | 1,582 | -0.06% |
|
| 2023/08/01 | 1 | 229.50 | 0.8 | 228.05 | 228.00 | 0.2 | 1,560 | 0.01% |
|
| 2023/07/31 | 2.1 | 233.43 | 0 | 0.00 | 230.50 | 2.1 | 1,549 | 0.14% |
|
| 2023/07/27 | 1 | 230.50 | 0 | 0.00 | 232.50 | 1 | 1,526 | 0.07% |
|
| 2023/07/26 | 2.3 | 235.70 | 0.7 | 231.50 | 230.00 | 1.6 | 1,522 | 0.11% |
|
| 2023/07/25 | 0 | 0.00 | 1.6 | 238.52 | 241.50 | -1.6 | 1,519 | -0.11% |
|
| 2023/07/21 | 2 | 238.25 | 2 | 239.35 | 236.00 | 0 | 1,509 | 0.00% |
|
| 2023/07/20 | 1 | 244.50 | 0 | 0.00 | 244.00 | 1 | 1,515 | 0.07% |
|
| 2023/07/18 | 4.4 | 244.96 | 2 | 242.25 | 243.50 | 2.4 | 1,523 | 0.16% |
|
| 2023/07/17 | 2 | 249.25 | 1.4 | 248.44 | 248.50 | 0.6 | 1,523 | 0.04% |
|
| 2023/07/14 | 0 | 0.00 | 1 | 251.00 | 252.50 | -1 | 1,531 | -0.07% |
|
| 2023/07/13 | 1 | 248.50 | 1 | 252.00 | 246.50 | 0 | 1,542 | 0.00% |
|
| 2023/07/12 | 3.4 | 247.71 | 1 | 246.00 | 246.00 | 2.4 | 1,545 | 0.16% |
|
| 2023/07/11 | 0 | 0.00 | 1 | 255.50 | 254.00 | -1 | 1,577 | -0.06% |
|
| 2023/07/07 | 1.3 | 254.54 | 3.2 | 253.56 | 254.00 | -1.9 | 1,615 | -0.12% |
|
| 2023/07/06 | 3 | 265.17 | 2 | 265.50 | 258.50 | 1 | 1,631 | 0.06% |
|
| 2023/07/05 | 2.2 | 265.27 | 0 | 0.00 | 264.00 | 2.2 | 1,624 | 0.14% |
|
| 2023/07/04 | 9 | 272.17 | 11 | 272.68 | 272.50 | -2 | 1,599 | -0.13% |
|
| 2023/07/03 | 2.3 | 253.87 | 0 | 0.00 | 255.00 | 2.3 | 1,533 | 0.15% |
|
| 2023/06/30 | 1 | 261.00 | 0 | 0.00 | 261.00 | 1 | 1,504 | 0.07% |
|
| 2023/06/29 | 0 | 261.50 | 1 | 260.50 | 259.50 | -1 | 1,502 | -0.06% |
|
| 2023/06/28 | 0.1 | 257.50 | 0 | 0.00 | 258.50 | 0.1 | 1,494 | 0.01% |
|
| 2023/06/27 | 1 | 256.50 | 0 | 0.00 | 254.50 | 1 | 1,490 | 0.07% |
|
| 2023/06/26 | 0.6 | 266.08 | 1 | 273.00 | 261.50 | -0.4 | 1,473 | -0.03% |
|
| 2023/06/21 | 0 | 0.00 | 0.2 | 272.00 | 272.00 | -0.2 | 1,448 | -0.01% |
|
| 2023/06/20 | 0.1 | 274.00 | 2 | 275.50 | 275.00 | -2 | 1,443 | -0.14% |
|
| 2023/06/19 | 1.1 | 276.23 | 0 | 0.00 | 271.50 | 1.1 | 1,440 | 0.08% |
|
| 2023/06/15 | 4 | 275.88 | 1.5 | 275.33 | 276.00 | 2.5 | 1,415 | 0.18% |
|
| 2023/06/14 | 0.5 | 266.00 | 2 | 270.24 | 276.50 | -1.5 | 1,445 | -0.11% |
|
| 2023/06/13 | 5 | 272.00 | 2 | 279.50 | 270.00 | 3 | 1,409 | 0.22% |
|
| 2023/06/12 | 9.9 | 278.68 | 7.1 | 278.68 | 277.00 | 2.8 | 1,348 | 0.21% |
|
| 2023/06/09 | 1.1 | 253.64 | 6 | 261.58 | 269.50 | -4.9 | 1,210 | -0.40% |
|
| 2023/06/08 | 2.1 | 247.64 | 3 | 249.00 | 245.00 | -0.9 | 1,116 | -0.08% |
|
| 2023/06/07 | 0 | 0.00 | 2.5 | 245.00 | 242.50 | -2.5 | 1,092 | -0.23% |
|
| 2023/06/06 | 1 | 233.00 | 0.2 | 236.50 | 235.00 | 0.8 | 1,077 | 0.07% |
|
| 2023/06/05 | 3.7 | 240.16 | 5 | 244.50 | 238.50 | -1.3 | 1,070 | -0.12% |
|
| 2023/06/02 | 1 | 232.50 | 1 | 235.50 | 238.00 | 0 | 1,044 | 0.00% |
|
| 2023/06/01 | 0 | 0.00 | 1 | 227.50 | 228.00 | -1 | 1,044 | -0.10% |
|
| 2023/05/31 | 1 | 226.00 | 3 | 227.00 | 228.50 | -2 | 1,060 | -0.19% |
|
| 2023/05/30 | 6 | 225.00 | 1.2 | 226.17 | 228.50 | 4.8 | 1,062 | 0.45% |
|
| 2023/05/29 | 0 | 0.00 | 2.3 | 222.93 | 224.00 | -2.3 | 1,061 | -0.22% |
|
| 2023/05/26 | 1 | 215.50 | 1 | 220.50 | 215.00 | 0 | 1,044 | 0.00% |
|
| 2023/05/19 | 1 | 212.00 | 0 | 0.00 | 210.00 | 1 | 1,070 | 0.09% |
|
| 2023/05/18 | 1 | 215.00 | 0 | 0.00 | 210.50 | 1 | 1,078 | 0.09% |
|
| 2023/05/17 | 0 | 0.00 | 1 | 206.50 | 213.00 | -1 | 1,092 | -0.09% |
|
| 2023/05/16 | 1 | 205.50 | 0 | 0.00 | 208.00 | 1 | 1,095 | 0.09% |
|
| 2023/05/12 | 1 | 206.00 | 2.1 | 203.62 | 206.50 | -1.1 | 1,155 | -0.10% |
|
| 2023/05/11 | 1.4 | 210.89 | 10 | 204.35 | 203.00 | -8.6 | 1,188 | -0.72% |
|
| 2023/05/09 | 0.2 | 214.50 | 0 | 0.00 | 213.50 | 0.2 | 1,233 | 0.02% |
|
| 2023/05/08 | 1 | 218.00 | 0 | 0.00 | 218.00 | 1 | 1,252 | 0.08% |
|
| 2023/05/05 | 1 | 222.00 | 0.5 | 224.50 | 222.00 | 0.5 | 1,302 | 0.04% |
|
| 2023/05/04 | 0 | 0.00 | 1 | 221.50 | 220.50 | -1 | 1,317 | -0.08% |
|
| 2023/05/03 | 0 | 0.00 | 0.5 | 222.00 | 221.00 | -0.5 | 1,342 | -0.04% |
|
| 2023/05/02 | 1 | 218.50 | 1.2 | 217.25 | 221.00 | -0.2 | 1,362 | -0.01% |
|
| 2023/04/28 | 1 | 219.50 | 0 | 0.00 | 215.50 | 1 | 1,391 | 0.07% |
|
| 2023/04/27 | 1 | 216.50 | 0 | 0.00 | 216.50 | 1 | 1,384 | 0.07% |
|
| 2023/04/26 | 0 | 0.00 | 1.5 | 215.80 | 218.50 | -1.5 | 1,389 | -0.11% |
|
| 2023/04/25 | 1 | 215.50 | 3.4 | 219.53 | 215.00 | -2.4 | 1,417 | -0.17% |
|
| 2023/04/24 | 1.1 | 225.95 | 0 | 0.00 | 224.50 | 1.1 | 1,436 | 0.08% |
|
| 2023/04/21 | 0.3 | 229.35 | 0 | 0.00 | 227.00 | 0.3 | 1,451 | 0.02% |
|
| 2023/04/20 | 0.2 | 234.00 | 0 | 0.00 | 231.50 | 0.2 | 1,459 | 0.01% |
|
| 2023/04/19 | 1.3 | 236.58 | 0 | 0.00 | 238.00 | 1.3 | 1,541 | 0.08% |
|
| 2023/04/18 | 0 | 0.00 | 4 | 247.75 | 246.50 | -4 | 1,557 | -0.26% |
|
| 2023/04/17 | 0 | 0.00 | 0 | 243.00 | 243.50 | 0 | 1,542 | 0.00% |
|
| 2023/04/14 | 1 | 247.00 | 1.1 | 251.95 | 246.00 | -0.1 | 1,529 | -0.01% |
|
| 2023/04/13 | 2 | 241.00 | 3 | 243.17 | 243.00 | -1 | 1,480 | -0.07% |
|
| 2023/04/12 | 0 | 0.00 | 0.7 | 241.95 | 245.50 | -0.7 | 1,461 | -0.05% |
|
| 2023/04/11 | 0.1 | 238.00 | 1.3 | 241.13 | 237.00 | -1.2 | 1,436 | -0.08% |
|
| 2023/03/31 | 1 | 228.00 | 0 | 0.00 | 228.00 | 1 | 1,403 | 0.07% |
|
| 2023/03/30 | 1 | 226.00 | 0.4 | 229.03 | 229.50 | 0.6 | 1,411 | 0.04% |
|
| 2023/03/29 | 1 | 230.00 | 0 | 0.00 | 225.50 | 1 | 1,414 | 0.07% |
|
| 2023/03/24 | 1 | 232.50 | 1 | 233.00 | 234.00 | 0 | 1,441 | 0.00% |
|
| 2023/03/23 | 1 | 232.00 | 0 | 0.00 | 232.50 | 1 | 1,434 | 0.07% |
|
| 2023/03/21 | 2 | 229.50 | 0 | 0.00 | 227.50 | 2 | 1,430 | 0.14% |
|
| 2023/03/20 | 1 | 226.00 | 1 | 229.00 | 227.50 | 0 | 1,424 | 0.00% |
|
| 2023/03/17 | 3 | 220.50 | 0 | 0.00 | 223.50 | 3 | 1,410 | 0.21% |
|
| 2023/03/16 | 0.4 | 219.88 | 2 | 215.75 | 215.50 | -1.6 | 1,347 | -0.12% |
|
| 2023/03/15 | 0.2 | 227.75 | 0 | 0.00 | 224.50 | 0.2 | 1,348 | 0.01% |
|
| 2023/03/14 | 0.1 | 231.50 | 0 | 0.00 | 229.50 | 0.1 | 1,358 | 0.01% |
|
| 2023/03/13 | 1.1 | 229.14 | 0 | 0.00 | 234.00 | 1.1 | 1,378 | 0.08% |
|
| 2023/03/10 | 0.3 | 239.17 | 0 | 0.00 | 238.00 | 0.3 | 1,377 | 0.02% |
|
| 2023/03/09 | 3.2 | 248.41 | 0 | 0.00 | 246.50 | 3.2 | 1,425 | 0.22% |
|
| 2023/03/08 | 0 | 0.00 | 1 | 244.50 | 243.00 | -1 | 1,518 | -0.07% |
|
| 2023/03/07 | 0.1 | 248.50 | 0 | 0.00 | 246.00 | 0.1 | 1,518 | 0.00% |
|
| 2023/03/06 | 2 | 249.25 | 0 | 0.00 | 250.50 | 2 | 1,518 | 0.13% |
|
| 2023/03/03 | 0.1 | 242.00 | 2 | 245.50 | 245.50 | -2 | 1,504 | -0.13% |
|
| 2023/03/02 | 0 | 236.00 | 1 | 239.50 | 238.50 | -1 | 1,498 | -0.06% |
|
| 2023/03/01 | 0.1 | 238.00 | 1 | 234.00 | 240.00 | -1 | 1,508 | -0.06% |
|
| 2023/02/24 | 0.1 | 234.50 | 0 | 0.00 | 233.00 | 0.1 | 1,521 | 0.01% |
|
| 2023/02/23 | 0 | 0.00 | 1 | 236.50 | 240.00 | -1 | 1,544 | -0.06% |
|
| 2023/02/22 | 0.1 | 241.50 | 1 | 244.00 | 241.00 | -1 | 1,588 | -0.06% |
|
| 2023/02/21 | 1 | 249.50 | 1 | 248.50 | 249.00 | 0 | 1,622 | 0.00% |
|
| 2023/02/20 | 1 | 243.50 | 2 | 241.50 | 240.50 | -1 | 1,666 | -0.06% |
|
| 2023/02/16 | 1 | 241.00 | 2.3 | 240.07 | 243.00 | -1.3 | 1,824 | -0.07% |
|
| 2023/02/15 | 4.2 | 235.34 | 1 | 232.50 | 234.00 | 3.2 | 1,862 | 0.17% |
|
| 2023/02/14 | 5 | 241.10 | 1 | 240.50 | 240.00 | 4 | 1,893 | 0.21% |
|
| 2023/02/13 | 1 | 244.00 | 1 | 240.00 | 239.00 | 0 | 1,933 | 0.00% |
|
| 2023/02/10 | 5.2 | 248.10 | 3 | 248.67 | 246.00 | 2.2 | 1,978 | 0.11% |
|
| 2023/02/09 | 2.1 | 258.85 | 3 | 255.17 | 259.50 | -0.9 | 1,985 | -0.04% |
|
| 2023/02/08 | 2 | 254.00 | 1 | 249.00 | 253.50 | 1 | 2,033 | 0.05% |
|
| 2023/02/07 | 2.1 | 245.20 | 0 | 0.00 | 244.50 | 2.1 | 2,002 | 0.10% |
|
| 2023/02/06 | 2 | 245.25 | 0.3 | 245.50 | 248.00 | 1.7 | 2,013 | 0.09% |
|
| 2023/02/03 | 0.3 | 240.74 | 3 | 243.67 | 245.00 | -2.7 | 2,009 | -0.14% |
|
| 2023/02/01 | 2.1 | 237.24 | 0.5 | 240.00 | 234.50 | 1.6 | 2,024 | 0.08% |
|
| 2023/01/31 | 4 | 233.13 | 2.5 | 232.60 | 235.50 | 1.5 | 2,012 | 0.07% |
|
| 2023/01/30 | 1 | 229.00 | 1 | 234.50 | 231.50 | 0 | 1,998 | 0.00% |
|
| 2023/01/17 | 0 | 0.00 | 0.2 | 222.47 | 221.50 | -0.2 | 1,976 | -0.01% |
|
| 2023/01/16 | 2 | 220.75 | 3.1 | 219.70 | 220.00 | -1.1 | 1,985 | -0.06% |
|
| 2023/01/13 | 1.2 | 221.44 | 1 | 228.50 | 216.50 | 0.2 | 1,988 | 0.01% |
|
| 2023/01/12 | 2 | 225.75 | 0.3 | 229.00 | 221.50 | 1.7 | 1,965 | 0.09% |
|
| 2023/01/11 | 0.3 | 224.00 | 1 | 228.50 | 225.00 | -0.7 | 1,943 | -0.04% |
|
| 2023/01/10 | 0.3 | 229.33 | 0.1 | 232.00 | 228.50 | 0.2 | 1,945 | 0.01% |
|
| 2023/01/09 | 0.1 | 226.50 | 0.2 | 233.02 | 231.00 | -0.1 | 1,942 | -0.01% |
|
| 2023/01/06 | 2 | 213.00 | 4 | 215.75 | 219.00 | -2 | 1,868 | -0.11% |
|
| 2023/01/04 | 1 | 196.00 | 0 | 0.00 | 197.00 | 1 | 1,864 | 0.05% |
|
| 2022/12/28 | 0 | 199.00 | 0 | 0.00 | 193.50 | 0 | 1,898 | 0.00% |
|
| 2022/12/26 | 0 | 0.00 | 1 | 201.50 | 199.50 | -1 | 1,904 | -0.05% |
|
| 2022/12/23 | 0 | 195.50 | 0 | 200.00 | 201.50 | 0 | 1,908 | 0.00% |
|
| 2022/12/22 | 0.1 | 200.50 | 0 | 0.00 | 198.00 | 0.1 | 1,909 | 0.00% |
|
| 2022/12/20 | 2 | 202.00 | 0.2 | 201.50 | 199.50 | 1.8 | 1,898 | 0.09% |
|
| 2022/12/19 | 0.2 | 212.47 | 0.1 | 213.50 | 212.00 | 0.1 | 1,889 | 0.00% |
|
| 2022/12/16 | 0.2 | 220.33 | 0.1 | 222.00 | 215.00 | 0.1 | 1,887 | 0.00% |
|
| 2022/12/15 | 0 | 0.00 | 1 | 229.00 | 227.00 | -1 | 1,871 | -0.05% |
|
| 2022/12/14 | 0.1 | 227.00 | 0 | 0.00 | 228.00 | 0.1 | 1,873 | 0.00% |
|
| 2022/12/13 | 0 | 0.00 | 0 | 222.00 | 221.00 | 0 | 1,865 | 0.00% |
|
| 2022/12/12 | 0 | 0.00 | 1 | 224.00 | 223.00 | -1 | 1,860 | -0.05% |
|
| 2022/12/09 | 3.1 | 228.01 | 1.1 | 229.93 | 226.00 | 2 | 1,855 | 0.11% |
|
| 2022/12/08 | 6.1 | 227.07 | 3 | 227.50 | 226.00 | 3.1 | 1,847 | 0.17% |
|
| 2022/12/07 | 0.3 | 232.17 | 8.1 | 236.64 | 228.00 | -7.8 | 1,839 | -0.42% |
|
| 2022/12/06 | 1.1 | 237.54 | 0.1 | 245.00 | 238.00 | 1.1 | 1,819 | 0.06% |
|
| 2022/12/05 | 2.7 | 244.33 | 4 | 245.88 | 243.00 | -1.3 | 1,795 | -0.07% |
|
| 2022/12/02 | 1.3 | 237.76 | 2 | 239.25 | 238.00 | -0.7 | 1,762 | -0.04% |
|
| 2022/12/01 | 5.1 | 245.84 | 4.2 | 246.86 | 238.00 | 0.9 | 1,744 | 0.05% |
|
| 2022/11/30 | 2.3 | 233.47 | 3.2 | 230.56 | 239.50 | -0.9 | 1,674 | -0.05% |
|
| 2022/11/28 | 1 | 215.02 | 1.3 | 214.11 | 214.50 | -0.3 | 1,554 | -0.02% |
|
| 2022/11/25 | 2.5 | 214.76 | 1 | 217.50 | 216.50 | 1.5 | 1,550 | 0.10% |
|
| 2022/11/24 | 1 | 213.51 | 0 | 0.00 | 217.00 | 1 | 1,538 | 0.07% |
|
| 2022/11/23 | 0.1 | 214.50 | 0 | 0.00 | 213.00 | 0.1 | 1,518 | 0.01% |
|
| 2022/11/22 | 3 | 215.83 | 4 | 213.50 | 212.00 | -1 | 1,504 | -0.07% |
|
| 2022/11/21 | 1.1 | 213.18 | 1.1 | 211.38 | 210.50 | 0 | 1,475 | 0.00% |
|
| 2022/11/18 | 2.1 | 220.35 | 1 | 217.00 | 219.00 | 1.1 | 1,434 | 0.07% |
|
| 2022/11/17 | 4 | 217.00 | 7 | 214.93 | 220.50 | -3 | 1,375 | -0.22% |
|
| 2022/11/16 | 4 | 209.15 | 4.1 | 209.57 | 208.50 | 0 | 1,325 | 0.00% |
|
| 2022/11/15 | 9.6 | 217.01 | 8.2 | 216.04 | 215.50 | 1.4 | 1,261 | 0.11% |
|
| 2022/11/14 | 5 | 197.30 | 1.5 | 203.17 | 199.00 | 3.5 | 1,134 | 0.31% |
|
| 2022/11/11 | 3.6 | 193.69 | 3 | 192.67 | 192.00 | 0.6 | 1,085 | 0.05% |
|
| 2022/11/10 | 3 | 186.50 | 1 | 188.00 | 185.50 | 2 | 1,037 | 0.19% |
|
| 2022/11/09 | 2 | 196.50 | 3 | 200.67 | 198.00 | -1 | 989 | -0.10% |
|
| 2022/11/08 | 1.1 | 194.27 | 0 | 0.00 | 192.50 | 1.1 | 952 | 0.12% |
|
| 2022/11/07 | 1 | 196.00 | 0 | 0.00 | 195.00 | 1 | 893 | 0.11% |
|
| 2022/11/04 | 1.1 | 181.18 | 1.1 | 192.71 | 197.50 | 0.1 | 849 | 0.01% |
|
| 2022/11/03 | 0.3 | 181.00 | 0 | 0.00 | 180.00 | 0.3 | 765 | 0.03% |
|
| 2022/11/02 | 1.1 | 181.83 | 3 | 179.00 | 180.00 | -1.9 | 757 | -0.25% |
|
| 2022/11/01 | 3 | 179.17 | 0 | 0.00 | 176.00 | 3 | 734 | 0.41% |
|
| 2022/10/31 | 17 | 185.50 | 17 | 178.47 | 180.00 | 0 | 728 | 0.00% |
|
| 2022/10/28 | 0.3 | 168.00 | 0 | 0.00 | 169.50 | 0.3 | 662 | 0.04% |
|
| 2022/10/27 | 0 | 0.00 | 2 | 171.50 | 171.50 | -2 | 655 | -0.31% |
|
| 2022/10/26 | 1 | 169.00 | 0.1 | 168.50 | 167.00 | 0.9 | 649 | 0.14% |
|
| 2022/10/25 | 0.7 | 170.05 | 0 | 0.00 | 166.50 | 0.7 | 651 | 0.11% |
|
| 2022/10/24 | 0.2 | 179.50 | 1 | 180.50 | 178.50 | -0.8 | 647 | -0.12% |
|
| 2022/10/20 | 0 | 0.00 | 3 | 175.00 | 177.50 | -3 | 652 | -0.46% |
|
| 2022/10/19 | 0 | 0.00 | 0.1 | 183.00 | 176.50 | -0.1 | 668 | -0.01% |
|
| 2022/10/18 | 0 | 0.00 | 1 | 178.00 | 178.50 | -1 | 689 | -0.15% |
|
| 2022/10/17 | 1.1 | 179.27 | 1 | 177.50 | 180.00 | 0.1 | 684 | 0.01% |
|
| 2022/10/14 | 2 | 187.50 | 3.4 | 186.34 | 182.00 | -1.4 | 679 | -0.21% |
|
| 2022/10/13 | 1.1 | 183.91 | 6 | 187.92 | 180.50 | -4.9 | 683 | -0.72% |
|
| 2022/10/12 | 2.2 | 204.27 | 1 | 206.00 | 191.50 | 1.2 | 667 | 0.18% |
|
| 2022/10/11 | 1 | 201.50 | 0 | 0.00 | 203.50 | 1 | 668 | 0.15% |
|
| 2022/10/07 | 2 | 223.50 | 2 | 222.50 | 222.00 | 0 | 679 | 0.00% |
|
| 2022/10/06 | 2 | 229.50 | 1 | 227.50 | 227.50 | 1 | 692 | 0.14% |
|
| 2022/10/05 | 1 | 241.50 | 2 | 240.25 | 237.50 | -1 | 702 | -0.14% |
|
| 2022/10/04 | 0 | 0.00 | 2 | 239.00 | 237.00 | -2 | 717 | -0.28% |
|
| 2022/10/03 | 0 | 0.00 | 1 | 241.00 | 235.00 | -1 | 732 | -0.14% |
|
| 2022/09/30 | 2 | 240.50 | 0 | 0.00 | 244.00 | 2 | 741 | 0.27% |
|
| 2022/09/29 | 3 | 255.83 | 3 | 248.83 | 248.50 | 0 | 755 | 0.00% |
|
| 2022/09/28 | 0.2 | 257.74 | 0 | 0.00 | 254.00 | 0.2 | 770 | 0.03% |
|
| 2022/09/27 | 0 | 0.00 | 1.2 | 263.42 | 266.50 | -1.2 | 795 | -0.15% |
|
| 2022/09/26 | 1.2 | 252.29 | 0 | 0.00 | 252.00 | 1.2 | 810 | 0.15% |
|
| 2022/09/23 | 0.5 | 268.00 | 1.2 | 271.17 | 265.50 | -0.7 | 847 | -0.08% |
|
| 2022/09/22 | 0 | 0.00 | 0.2 | 270.50 | 272.00 | -0.2 | 933 | -0.02% |
|
| 2022/09/21 | 1.1 | 275.18 | 1 | 278.50 | 272.00 | 0.1 | 936 | 0.01% |
|
| 2022/09/19 | 0.1 | 285.00 | 0 | 0.00 | 281.00 | 0.1 | 935 | 0.01% |
|
| 2022/09/16 | 1 | 287.00 | 0 | 0.00 | 288.50 | 1 | 931 | 0.11% |
|
| 2022/09/15 | 1 | 290.00 | 0 | 0.00 | 289.00 | 1 | 933 | 0.11% |
|
| 2022/09/14 | 0.2 | 289.25 | 5 | 287.50 | 289.00 | -4.8 | 937 | -0.51% |
|
| 2022/09/13 | 1 | 293.00 | 1 | 299.50 | 293.00 | 0 | 935 | 0.00% |
|
| 2022/09/12 | 1 | 301.00 | 0.3 | 300.50 | 297.50 | 0.7 | 933 | 0.08% |
|
| 2022/09/08 | 0 | 0.00 | 0.3 | 298.26 | 297.00 | -0.3 | 930 | -0.03% |
|
| 2022/09/07 | 0.1 | 294.00 | 0 | 0.00 | 294.00 | 0.1 | 957 | 0.01% |
|
| 2022/09/06 | 0.1 | 300.00 | 0 | 0.00 | 298.50 | 0.1 | 956 | 0.01% |
|
| 2022/09/05 | 1.5 | 304.90 | 2 | 307.75 | 302.50 | -0.5 | 961 | -0.05% |
|
| 2022/09/02 | 1 | 309.50 | 0.4 | 307.50 | 308.00 | 0.6 | 963 | 0.06% |
|
| 2022/09/01 | 2.5 | 303.97 | 2 | 303.25 | 301.50 | 0.5 | 962 | 0.05% |
|
| 2022/08/31 | 1 | 308.50 | 0.5 | 309.80 | 311.00 | 0.5 | 958 | 0.05% |
|
| 2022/08/30 | 1 | 299.50 | 0.2 | 302.00 | 300.00 | 0.8 | 952 | 0.08% |
|
| 2022/08/29 | 1.1 | 296.18 | 1 | 295.00 | 295.00 | 0.1 | 963 | 0.01% |
|
| 2022/08/26 | 1 | 310.00 | 0 | 0.00 | 306.50 | 1 | 955 | 0.10% |
|
| 2022/08/25 | 0 | 0.00 | 0.1 | 307.50 | 307.50 | -0.1 | 953 | -0.01% |
|
| 2022/08/24 | 0.1 | 307.50 | 0 | 0.00 | 304.50 | 0.1 | 955 | 0.01% |
|
| 2022/08/23 | 0 | 0.00 | 1 | 308.00 | 306.50 | -1 | 953 | -0.10% |
|
| 2022/08/22 | 0.1 | 314.00 | 0 | 0.00 | 311.00 | 0.1 | 950 | 0.01% |
|
| 2022/08/19 | 1 | 318.00 | 1.2 | 321.17 | 317.50 | -0.2 | 951 | -0.02% |
|
| 2022/08/18 | 1.3 | 320.13 | 1 | 321.00 | 321.00 | 0.3 | 946 | 0.03% |
|
| 2022/08/17 | 0.2 | 317.00 | 0 | 0.00 | 313.50 | 0.2 | 939 | 0.02% |
|
| 2022/08/16 | 1 | 318.00 | 1 | 323.00 | 318.00 | 0 | 935 | 0.00% |
|
| 2022/08/15 | 1.2 | 317.54 | 0 | 0.00 | 322.50 | 1.2 | 931 | 0.13% |
|
| 2022/08/12 | 1 | 309.00 | 0 | 0.00 | 309.50 | 1 | 917 | 0.11% |
|
| 2022/08/09 | 2.1 | 315.98 | 0 | 0.00 | 313.00 | 2.1 | 899 | 0.23% |
|
| 2022/08/08 | 1.2 | 319.27 | 2 | 320.50 | 321.00 | -0.8 | 891 | -0.09% |
|
| 2022/08/05 | 1 | 324.00 | 2.5 | 320.58 | 326.00 | -1.5 | 888 | -0.17% |
|
| 2022/08/04 | 1.1 | 311.55 | 3 | 309.33 | 309.50 | -1.9 | 872 | -0.22% |
|
| 2022/08/03 | 1 | 312.00 | 0 | 0.00 | 312.00 | 1 | 863 | 0.12% |
|
| 2022/08/02 | 2.1 | 310.76 | 0 | 0.00 | 308.50 | 2.1 | 855 | 0.25% |
|
| 2022/08/01 | 1 | 314.00 | 1 | 318.00 | 319.50 | 0 | 845 | 0.00% |
|
| 2022/07/29 | 4.3 | 323.34 | 0.3 | 328.50 | 322.50 | 4 | 841 | 0.48% |
|
| 2022/07/28 | 3.2 | 328.92 | 0 | 0.00 | 320.00 | 3.2 | 832 | 0.38% |
|
| 2022/07/26 | 6.1 | 335.18 | 2 | 332.00 | 340.00 | 4.1 | 793 | 0.51% |
|
| 2022/07/25 | 3.2 | 333.23 | 4.1 | 322.38 | 339.50 | -0.9 | 762 | -0.12% |
|
| 2022/07/22 | 1.1 | 303.73 | 2 | 306.25 | 311.50 | -0.9 | 721 | -0.12% |
|
| 2022/07/21 | 0.1 | 299.00 | 0.1 | 305.50 | 307.00 | 0 | 707 | 0.00% |
|
| 2022/07/20 | 2 | 300.65 | 2.1 | 297.71 | 302.50 | -0.1 | 691 | -0.01% |
|
| 2022/07/19 | 0 | 0.00 | 1 | 291.50 | 289.00 | -1 | 666 | -0.15% |
|
| 2022/07/18 | 4.1 | 295.71 | 1.3 | 296.69 | 292.50 | 2.8 | 658 | 0.43% |
|
| 2022/07/15 | 2.4 | 286.69 | 4 | 282.63 | 292.50 | -1.6 | 640 | -0.25% |
|
| 2022/07/14 | 1.4 | 276.05 | 3 | 275.00 | 278.00 | -1.6 | 614 | -0.27% |
|
| 2022/07/13 | 4.2 | 266.07 | 2 | 259.00 | 265.00 | 2.2 | 590 | 0.37% |
|
| 2022/07/12 | 1.5 | 276.67 | 1 | 267.50 | 268.00 | 0.5 | 569 | 0.09% |
|
| 2022/07/11 | 3 | 300.33 | 2 | 296.25 | 296.00 | 1 | 542 | 0.18% |
|
| 2022/07/08 | 2 | 313.50 | 3 | 316.00 | 313.00 | -1 | 521 | -0.19% |
|
| 2022/07/07 | 8 | 317.31 | 1.3 | 316.69 | 316.50 | 6.7 | 508 | 1.32% |
|
| 2022/07/06 | 1.2 | 323.86 | 4 | 318.25 | 314.00 | -2.8 | 490 | -0.57% |
|
| 2022/07/05 | 6.1 | 313.31 | 1.5 | 306.70 | 325.00 | 4.6 | 473 | 0.97% |
|
| 2022/07/04 | 2.4 | 298.14 | 1 | 297.00 | 297.50 | 1.4 | 444 | 0.31% |
|
| 2022/07/01 | 0 | 304.00 | 3 | 319.50 | 302.00 | -3 | 426 | -0.70% |
|
| 2022/06/30 | 16.2 | 330.88 | 2 | 331.00 | 334.00 | 14.2 | 376 | 3.77% |
|