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-台中 券商分點個股進出
華南永昌-台中 券商分點全部個股操作績效/獲利分析
| 日期 | 買進張數 | 買進均價 | 賣出張數 | 賣出均價 | 收盤價 | 買賣超 | 60日均量 | 成交佔比 |
大量交易提示
|
| 2024/11/22 | 0 | 0.00 | 3 | 276.67 | 274.00 | -3 | 1,028 | -0.29% |
|
| 2024/11/21 | 3 | 266.50 | 4.4 | 266.64 | 269.50 | -1.4 | 1,029 | -0.13% |
|
| 2024/11/20 | 2.3 | 264.61 | 0.3 | 266.29 | 264.00 | 2 | 1,037 | 0.19% |
|
| 2024/11/19 | 1 | 261.50 | 1.4 | 264.98 | 266.00 | -0.4 | 1,042 | -0.03% |
|
| 2024/11/18 | 5 | 267.50 | 0.6 | 264.03 | 262.00 | 4.4 | 1,047 | 0.42% |
|
| 2024/11/15 | 1 | 274.00 | 1.5 | 278.57 | 274.00 | -0.5 | 1,046 | -0.05% |
|
| 2024/11/14 | 2.1 | 274.05 | 1.2 | 272.17 | 270.50 | 0.9 | 1,053 | 0.09% |
|
| 2024/11/13 | 1.2 | 281.58 | 0.8 | 283.24 | 280.00 | 0.4 | 1,040 | 0.04% |
|
| 2024/11/12 | 1 | 285.00 | 0 | 0.00 | 282.50 | 1 | 1,051 | 0.10% |
|
| 2024/11/11 | 0 | 0.00 | 1 | 287.50 | 289.00 | -1 | 1,055 | -0.09% |
|
| 2024/11/08 | 1 | 285.00 | 0 | 0.00 | 283.50 | 1 | 1,064 | 0.09% |
|
| 2024/11/07 | 0 | 0.00 | 5 | 287.00 | 287.00 | -5 | 1,077 | -0.46% |
|
| 2024/11/06 | 0 | 0.00 | 4 | 281.95 | 281.00 | -4 | 1,089 | -0.36% |
|
| 2024/11/05 | 7 | 273.93 | 1 | 277.37 | 275.00 | 6 | 1,096 | 0.54% |
|
| 2024/11/04 | 3 | 279.83 | 1 | 285.00 | 277.00 | 2 | 1,143 | 0.17% |
|
| 2024/11/01 | 1 | 274.00 | 2.2 | 280.88 | 285.00 | -1.2 | 1,158 | -0.10% |
|
| 2024/10/30 | 1 | 283.00 | 1.1 | 284.12 | 281.00 | -0.1 | 1,210 | -0.01% |
|
| 2024/10/29 | 2 | 281.50 | 1.3 | 284.11 | 282.00 | 0.7 | 1,236 | 0.06% |
|
| 2024/10/28 | 1 | 289.00 | 0.4 | 291.24 | 289.00 | 0.6 | 1,245 | 0.05% |
|
| 2024/10/25 | 1 | 290.00 | 2.2 | 291.09 | 290.00 | -1.2 | 1,256 | -0.10% |
|
| 2024/10/24 | 0.2 | 292.00 | 1 | 293.00 | 291.00 | -0.8 | 1,268 | -0.06% |
|
| 2024/10/23 | 0 | 0.00 | 2 | 296.00 | 296.50 | -2 | 1,273 | -0.16% |
|
| 2024/10/18 | 6.2 | 292.60 | 6 | 300.50 | 291.00 | 0.2 | 1,325 | 0.02% |
|
| 2024/10/17 | 2 | 297.00 | 0.1 | 299.50 | 298.50 | 1.9 | 1,336 | 0.14% |
|
| 2024/10/16 | 0.1 | 293.50 | 0 | 0.00 | 295.00 | 0.1 | 1,360 | 0.01% |
|
| 2024/10/15 | 10 | 294.50 | 1 | 300.00 | 302.00 | 9 | 1,362 | 0.66% |
|
| 2024/10/14 | 0 | 0.00 | 1.3 | 291.77 | 293.00 | -1.3 | 1,367 | -0.10% |
|
| 2024/10/11 | 0.1 | 288.00 | 2 | 290.75 | 287.50 | -2 | 1,450 | -0.14% |
|
| 2024/10/09 | 0 | 0.00 | 4 | 292.13 | 286.50 | -4 | 1,513 | -0.26% |
|
| 2024/10/08 | 5 | 284.90 | 0 | 286.50 | 285.50 | 5 | 1,537 | 0.32% |
|
| 2024/10/07 | 0 | 290.00 | 4 | 290.00 | 290.00 | -4 | 1,619 | -0.25% |
|
| 2024/10/04 | 6.1 | 284.90 | 0 | 0.00 | 282.00 | 6.1 | 1,716 | 0.35% |
|
| 2024/10/01 | 0.1 | 288.00 | 2 | 291.50 | 288.00 | -1.9 | 1,777 | -0.11% |
|
| 2024/09/30 | 3.1 | 290.16 | 3 | 291.83 | 290.00 | 0.1 | 1,823 | 0.01% |
|
| 2024/09/27 | 3 | 301.50 | 6.3 | 299.84 | 294.50 | -3.3 | 1,826 | -0.18% |
|
| 2024/09/26 | 4.1 | 290.00 | 5 | 290.50 | 290.00 | -1 | 1,805 | -0.05% |
|
| 2024/09/25 | 2.1 | 289.51 | 7 | 290.14 | 290.00 | -5 | 1,825 | -0.27% |
|
| 2024/09/24 | 6.1 | 284.69 | 2 | 292.00 | 285.00 | 4.1 | 1,818 | 0.22% |
|
| 2024/09/23 | 3 | 294.00 | 2.1 | 296.90 | 293.00 | 0.9 | 1,823 | 0.05% |
|
| 2024/09/20 | 6.2 | 286.41 | 2 | 292.50 | 285.00 | 4.2 | 1,856 | 0.22% |
|
| 2024/09/19 | 0 | 0.00 | 5.1 | 287.06 | 290.50 | -5.1 | 1,871 | -0.27% |
|
| 2024/09/18 | 2 | 284.50 | 0 | 0.00 | 282.00 | 2 | 1,901 | 0.11% |
|
| 2024/09/16 | 4 | 282.75 | 0 | 0.00 | 282.50 | 4 | 1,986 | 0.20% |
|
| 2024/09/13 | 2 | 288.00 | 0 | 0.00 | 287.50 | 2 | 2,053 | 0.10% |
|
| 2024/09/12 | 5 | 289.10 | 5 | 290.30 | 289.50 | 0 | 2,108 | 0.00% |
|
| 2024/09/11 | 0.1 | 280.00 | 0 | 0.00 | 275.50 | 0.1 | 2,172 | 0.00% |
|
| 2024/09/10 | 0 | 0.00 | 1.1 | 273.67 | 274.50 | -1.1 | 2,255 | -0.05% |
|
| 2024/09/06 | 0.1 | 282.00 | 1.1 | 282.47 | 281.00 | -1 | 2,701 | -0.04% |
|
| 2024/09/05 | 1.2 | 288.17 | 0 | 0.00 | 284.00 | 1.2 | 2,726 | 0.04% |
|
| 2024/09/04 | 2.1 | 280.40 | 6.1 | 280.55 | 279.00 | -4 | 2,769 | -0.14% |
|
| 2024/09/03 | 0 | 0.00 | 1 | 299.00 | 298.00 | -1 | 2,777 | -0.04% |
|
| 2024/09/02 | 2 | 311.75 | 0 | 0.00 | 304.00 | 2 | 2,808 | 0.07% |
|
| 2024/08/30 | 3 | 312.00 | 4 | 309.75 | 309.00 | -1 | 2,862 | -0.03% |
|
| 2024/08/29 | 1 | 300.50 | 5.2 | 305.38 | 311.00 | -4.2 | 2,950 | -0.14% |
|
| 2024/08/28 | 2.1 | 302.93 | 1 | 302.01 | 301.50 | 1.1 | 2,944 | 0.04% |
|
| 2024/08/26 | 6 | 307.27 | 2.2 | 307.64 | 306.50 | 3.8 | 2,906 | 0.13% |
|
| 2024/08/23 | 1 | 285.50 | 0 | 0.00 | 294.00 | 1 | 2,859 | 0.03% |
|
| 2024/08/22 | 1 | 288.00 | 3.1 | 290.66 | 288.50 | -2.1 | 2,864 | -0.07% |
|
| 2024/08/21 | 0.1 | 295.25 | 2 | 294.00 | 295.00 | -1.9 | 2,863 | -0.07% |
|
| 2024/08/20 | 1 | 304.50 | 0.1 | 305.60 | 301.00 | 0.9 | 2,878 | 0.03% |
|
| 2024/08/19 | 1 | 301.00 | 0 | 299.00 | 297.00 | 1 | 2,901 | 0.03% |
|
| 2024/08/16 | 1 | 294.00 | 0 | 0.00 | 293.00 | 1 | 2,922 | 0.03% |
|
| 2024/08/15 | 4.1 | 290.54 | 4 | 290.13 | 290.00 | 0.1 | 2,913 | 0.00% |
|
| 2024/08/14 | 4 | 295.00 | 3 | 295.50 | 295.00 | 1 | 2,910 | 0.03% |
|
| 2024/08/13 | 0 | 0.00 | 1 | 290.50 | 290.00 | -1 | 2,901 | -0.03% |
|
| 2024/08/12 | 4.2 | 289.38 | 1 | 287.00 | 290.50 | 3.2 | 2,911 | 0.11% |
|
| 2024/08/09 | 2 | 281.75 | 3 | 281.33 | 282.00 | -1 | 2,905 | -0.03% |
|
| 2024/08/08 | 4 | 272.38 | 4 | 271.00 | 270.50 | 0 | 2,891 | 0.00% |
|
| 2024/08/07 | 3 | 273.01 | 3 | 277.50 | 278.50 | 0 | 2,887 | 0.00% |
|
| 2024/08/06 | 5.1 | 265.63 | 4 | 265.63 | 265.00 | 1.1 | 2,876 | 0.04% |
|
| 2024/08/05 | 4.2 | 274.61 | 2 | 275.01 | 274.00 | 2.1 | 2,819 | 0.08% |
|
| 2024/08/02 | 9.2 | 309.09 | 4 | 306.13 | 304.00 | 5.2 | 2,791 | 0.18% |
|
| 2024/08/01 | 0 | 0.00 | 0 | 332.00 | 337.50 | 0 | 2,737 | 0.00% |
|
| 2024/07/31 | 0 | 314.50 | 0 | 327.50 | 327.50 | 0 | 2,720 | 0.00% |
|
| 2024/07/30 | 2 | 314.00 | 0 | 0.00 | 316.00 | 2 | 2,708 | 0.07% |
|
| 2024/07/26 | 1 | 315.00 | 0 | 0.00 | 316.00 | 1 | 2,683 | 0.04% |
|
| 2024/07/23 | 1 | 320.00 | 0 | 0.00 | 320.00 | 1 | 2,676 | 0.04% |
|
| 2024/07/22 | 0 | 314.33 | 0 | 0.00 | 311.00 | 0 | 2,671 | 0.00% |
|
| 2024/07/19 | 5 | 325.30 | 0 | 0.00 | 323.00 | 5 | 2,640 | 0.19% |
|
| 2024/07/18 | 0 | 333.00 | 9 | 330.61 | 334.00 | -9 | 2,620 | -0.34% |
|
| 2024/07/17 | 0 | 340.50 | 4 | 342.00 | 343.50 | -4 | 2,595 | -0.15% |
|
| 2024/07/16 | 0.6 | 347.87 | 0 | 0.00 | 347.50 | 0.6 | 2,576 | 0.02% |
|
| 2024/07/15 | 2 | 349.50 | 3 | 346.50 | 346.00 | -1 | 2,600 | -0.04% |
|
| 2024/07/12 | 6.5 | 358.22 | 4.2 | 359.72 | 349.50 | 2.3 | 2,577 | 0.09% |
|
| 2024/07/11 | 1 | 372.02 | 4.3 | 373.06 | 374.50 | -3.2 | 2,506 | -0.13% |
|
| 2024/07/10 | 1 | 368.00 | 0 | 0.00 | 369.50 | 1 | 2,478 | 0.04% |
|
| 2024/07/09 | 3 | 376.00 | 3 | 370.17 | 364.00 | 0 | 2,488 | 0.00% |
|
| 2024/07/08 | 0.1 | 377.88 | 0.2 | 370.50 | 373.00 | -0.1 | 2,446 | 0.00% |
|
| 2024/07/05 | 2.2 | 364.27 | 3.1 | 362.72 | 366.00 | -0.9 | 2,462 | -0.04% |
|
| 2024/07/04 | 0 | 354.00 | 0.1 | 354.00 | 353.00 | 0 | 2,444 | 0.00% |
|
| 2024/07/03 | 0.1 | 346.00 | 1 | 342.00 | 345.50 | -0.9 | 2,410 | -0.04% |
|
| 2024/07/02 | 0 | 0.00 | 0 | 347.50 | 342.00 | 0 | 2,421 | 0.00% |
|
| 2024/07/01 | 8 | 350.51 | 1 | 348.00 | 348.00 | 7 | 2,419 | 0.29% |
|
| 2024/06/28 | 1 | 351.51 | 1 | 352.50 | 348.00 | 0 | 2,425 | 0.00% |
|
| 2024/06/27 | 1 | 351.00 | 1 | 349.53 | 348.00 | 0 | 2,444 | 0.00% |
|
| 2024/06/26 | 6 | 354.50 | 4 | 354.87 | 355.00 | 2 | 2,440 | 0.08% |
|
| 2024/06/25 | 3.1 | 336.11 | 2 | 338.50 | 346.00 | 1.1 | 2,427 | 0.04% |
|
| 2024/06/24 | 13.1 | 349.48 | 3 | 349.66 | 340.50 | 10.1 | 2,410 | 0.42% |
|
| 2024/06/21 | 19 | 357.13 | 18 | 356.92 | 357.00 | 1 | 2,447 | 0.04% |
|
| 2024/06/20 | 2.1 | 347.53 | 3.2 | 346.17 | 355.00 | -1.1 | 2,449 | -0.04% |
|
| 2024/06/19 | 6.1 | 337.02 | 5 | 333.91 | 333.50 | 1 | 2,420 | 0.04% |
|
| 2024/06/18 | 3 | 342.67 | 3.1 | 343.37 | 344.50 | -0.1 | 2,425 | 0.00% |
|
| 2024/06/17 | 5.1 | 341.08 | 2.1 | 349.66 | 335.00 | 2.9 | 2,408 | 0.12% |
|
| 2024/06/14 | 7.1 | 345.56 | 7.4 | 351.41 | 343.50 | -0.3 | 2,340 | -0.01% |
|
| 2024/06/13 | 3.1 | 325.66 | 5.1 | 327.51 | 340.00 | -2 | 2,120 | -0.09% |
|
| 2024/06/12 | 1 | 312.50 | 0 | 312.42 | 311.00 | 1 | 1,912 | 0.05% |
|
| 2024/06/11 | 1 | 318.00 | 1.2 | 311.68 | 309.00 | -0.2 | 1,895 | -0.01% |
|
| 2024/06/07 | 1 | 312.50 | 1.1 | 305.92 | 313.00 | -0.1 | 1,873 | -0.01% |
|
| 2024/06/06 | 0 | 0.00 | 0 | 314.50 | 307.50 | 0 | 1,889 | 0.00% |
|
| 2024/06/05 | 1.1 | 312.27 | 1 | 311.98 | 311.50 | 0.1 | 1,910 | 0.00% |
|
| 2024/06/04 | 2 | 294.50 | 11.3 | 302.99 | 306.00 | -9.3 | 1,899 | -0.49% |
|
| 2024/06/03 | 0 | 0.00 | 0 | 284.64 | 281.00 | 0 | 1,843 | 0.00% |
|
| 2024/05/31 | 0 | 277.00 | 0 | 0.00 | 276.00 | 0 | 1,851 | 0.00% |
|
| 2024/05/30 | 0 | 277.83 | 3.6 | 277.59 | 275.00 | -3.6 | 1,879 | -0.19% |
|
| 2024/05/29 | 0 | 280.25 | 0 | 0.00 | 278.50 | 0 | 1,916 | 0.00% |
|
| 2024/05/28 | 0 | 282.50 | 0 | 0.00 | 283.50 | 0 | 1,938 | 0.00% |
|
| 2024/05/24 | 6 | 278.00 | 3 | 279.83 | 278.00 | 3 | 2,057 | 0.15% |
|
| 2024/05/23 | 1 | 278.00 | 9 | 276.17 | 276.00 | -8 | 2,128 | -0.38% |
|
| 2024/05/22 | 2 | 279.00 | 1.1 | 276.09 | 279.00 | 0.9 | 2,259 | 0.04% |
|
| 2024/05/20 | 0 | 0.00 | 2 | 264.99 | 263.00 | -2 | 2,419 | -0.08% |
|
| 2024/05/17 | 0 | 270.12 | 0 | 0.00 | 268.00 | 0 | 2,490 | 0.00% |
|
| 2024/05/16 | 2 | 270.50 | 5 | 271.80 | 270.50 | -3 | 2,699 | -0.11% |
|
| 2024/05/15 | 3 | 260.00 | 0 | 0.00 | 265.00 | 3 | 2,781 | 0.11% |
|
| 2024/05/13 | 2 | 252.50 | 1 | 253.98 | 253.50 | 1 | 2,930 | 0.03% |
|
| 2024/05/09 | 0 | 265.00 | 1 | 267.00 | 263.00 | -1 | 3,108 | -0.03% |
|
| 2024/05/07 | 2 | 269.00 | 0 | 0.00 | 270.00 | 2 | 3,172 | 0.06% |
|
| 2024/05/06 | 1 | 271.50 | 0 | 274.50 | 272.00 | 1 | 3,212 | 0.03% |
|
| 2024/05/03 | 1 | 275.00 | 0.2 | 275.00 | 270.00 | 0.8 | 3,235 | 0.02% |
|
| 2024/04/30 | 0.1 | 270.55 | 0 | 0.00 | 272.50 | 0.1 | 3,389 | 0.00% |
|
| 2024/04/29 | 0 | 272.91 | 0.4 | 271.00 | 273.00 | -0.3 | 3,410 | -0.01% |
|
| 2024/04/26 | 0 | 266.00 | 0 | 0.00 | 268.00 | 0 | 3,430 | 0.00% |
|
| 2024/04/25 | 0 | 262.00 | 0 | 0.00 | 261.50 | 0 | 3,484 | 0.00% |
|
| 2024/04/24 | 1 | 262.00 | 0 | 0.00 | 265.00 | 1 | 3,509 | 0.03% |
|
| 2024/04/23 | 0 | 258.36 | 0 | 0.00 | 258.00 | 0 | 3,589 | 0.00% |
|
| 2024/04/22 | 0 | 260.36 | 0 | 258.00 | 254.50 | 0 | 3,631 | 0.00% |
|
| 2024/04/19 | 0.2 | 256.16 | 0 | 0.00 | 253.50 | 0.2 | 3,638 | 0.01% |
|
| 2024/04/18 | 0 | 267.46 | 0 | 0.00 | 266.00 | 0 | 3,609 | 0.00% |
|
| 2024/04/17 | 0 | 269.50 | 0 | 0.00 | 269.00 | 0 | 3,625 | 0.00% |
|
| 2024/04/16 | 0.2 | 267.28 | 0 | 0.00 | 266.50 | 0.2 | 3,623 | 0.01% |
|
| 2024/04/15 | 1 | 276.50 | 0.1 | 278.96 | 275.50 | 0.9 | 3,609 | 0.02% |
|
| 2024/04/12 | 3.2 | 287.98 | 0 | 0.00 | 286.00 | 3.2 | 3,613 | 0.09% |
|
| 2024/04/11 | 11 | 293.27 | 7 | 291.29 | 288.00 | 4 | 3,597 | 0.11% |
|
| 2024/04/09 | 1.1 | 309.86 | 0.1 | 309.00 | 306.00 | 1 | 3,455 | 0.03% |
|
| 2024/04/08 | 4 | 306.75 | 4 | 308.25 | 307.50 | 0 | 3,454 | 0.00% |
|
| 2024/04/03 | 1 | 306.00 | 2.3 | 307.27 | 307.50 | -1.3 | 3,446 | -0.04% |
|
| 2024/04/02 | 2.1 | 310.39 | 2 | 309.75 | 309.50 | 0.1 | 3,462 | 0.00% |
|
| 2024/04/01 | 2.5 | 308.00 | 3.5 | 309.29 | 310.50 | -1 | 3,452 | -0.03% |
|
| 2024/03/29 | 3 | 301.67 | 2 | 302.00 | 302.00 | 1 | 3,454 | 0.03% |
|
| 2024/03/28 | 2.2 | 305.46 | 0 | 0.00 | 300.00 | 2.2 | 3,461 | 0.06% |
|
| 2024/03/27 | 1 | 309.02 | 4 | 311.49 | 307.50 | -3 | 3,446 | -0.09% |
|
| 2024/03/26 | 0 | 313.00 | 0.1 | 310.90 | 310.00 | -0.1 | 3,441 | 0.00% |
|
| 2024/03/25 | 1 | 317.53 | 3.1 | 313.91 | 318.00 | -2 | 3,382 | -0.06% |
|
| 2024/03/22 | 4.1 | 308.98 | 1 | 309.00 | 306.50 | 3.1 | 3,355 | 0.09% |
|
| 2024/03/21 | 1 | 302.50 | 4 | 303.00 | 299.00 | -3 | 3,334 | -0.09% |
|
| 2024/03/20 | 1.1 | 301.86 | 0.4 | 297.65 | 298.00 | 0.7 | 3,328 | 0.02% |
|
| 2024/03/19 | 0 | 0.00 | 0.5 | 290.50 | 289.50 | -0.5 | 3,328 | -0.02% |
|
| 2024/03/18 | 0.1 | 294.00 | 2 | 296.00 | 295.50 | -1.9 | 3,323 | -0.06% |
|
| 2024/03/15 | 1.1 | 285.02 | 1 | 283.00 | 283.00 | 0.1 | 3,327 | 0.00% |
|
| 2024/03/14 | 0 | 0.00 | 0 | 281.50 | 283.50 | 0 | 3,341 | 0.00% |
|
| 2024/03/13 | 1.3 | 284.59 | 0 | 0.00 | 284.00 | 1.3 | 3,371 | 0.04% |
|
| 2024/03/12 | 8.5 | 294.41 | 1 | 293.50 | 293.50 | 7.5 | 3,388 | 0.22% |
|
| 2024/03/11 | 0 | 299.67 | 3.1 | 299.11 | 299.00 | -3.1 | 3,396 | -0.09% |
|
| 2024/03/08 | 1.1 | 291.79 | 1 | 290.50 | 282.50 | 0.1 | 3,398 | 0.00% |
|
| 2024/03/07 | 4.2 | 292.53 | 0 | 0.00 | 292.00 | 4.2 | 3,411 | 0.12% |
|
| 2024/03/06 | 4.6 | 301.32 | 1 | 300.00 | 300.00 | 3.6 | 3,447 | 0.10% |
|
| 2024/03/05 | 4.5 | 308.86 | 2 | 303.50 | 305.50 | 2.5 | 3,587 | 0.07% |
|
| 2024/03/04 | 2 | 307.77 | 5 | 309.50 | 307.50 | -3 | 3,705 | -0.08% |
|
| 2024/03/01 | 3.1 | 308.49 | 2 | 304.75 | 305.50 | 1.1 | 3,709 | 0.03% |
|
| 2024/02/29 | 1.5 | 303.84 | 1 | 306.00 | 307.00 | 0.5 | 3,737 | 0.01% |
|
| 2024/02/27 | 1.2 | 299.19 | 1.1 | 302.18 | 301.00 | 0.1 | 3,810 | 0.00% |
|
| 2024/02/26 | 7.3 | 317.74 | 6.1 | 318.68 | 315.50 | 1.3 | 3,895 | 0.03% |
|
| 2024/02/23 | 2 | 320.79 | 8.2 | 327.16 | 327.50 | -6.1 | 3,875 | -0.16% |
|
| 2024/02/22 | 7.1 | 303.38 | 7 | 303.79 | 307.50 | 0.1 | 3,791 | 0.00% |
|
| 2024/02/21 | 5.2 | 305.93 | 4 | 302.50 | 299.00 | 1.2 | 3,676 | 0.03% |
|
| 2024/02/20 | 3.2 | 303.08 | 2.2 | 300.75 | 305.00 | 1 | 3,629 | 0.03% |
|
| 2024/02/19 | 19 | 322.36 | 17.1 | 319.74 | 305.50 | 1.9 | 3,554 | 0.05% |
|
| 2024/02/16 | 7.1 | 310.67 | 5 | 312.60 | 318.00 | 2.1 | 3,354 | 0.06% |
|
| 2024/02/15 | 3.6 | 301.42 | 16.2 | 302.45 | 304.00 | -12.7 | 3,261 | -0.39% |
|
| 2024/02/05 | 1.3 | 302.73 | 2.1 | 301.84 | 301.50 | -0.8 | 3,182 | -0.03% |
|
| 2024/02/02 | 9.1 | 299.46 | 8 | 303.06 | 301.00 | 1.1 | 3,106 | 0.04% |
|
| 2024/02/01 | 3.1 | 290.83 | 5.2 | 291.34 | 292.00 | -2.1 | 2,984 | -0.07% |
|
| 2024/01/31 | 3.2 | 285.20 | 1 | 281.00 | 281.50 | 2.2 | 2,904 | 0.08% |
|
| 2024/01/30 | 1 | 284.50 | 0 | 0.00 | 286.00 | 1 | 2,865 | 0.03% |
|
| 2024/01/29 | 0 | 0.00 | 1.2 | 284.11 | 288.00 | -1.2 | 2,843 | -0.04% |
|
| 2024/01/26 | 0.3 | 276.33 | 2 | 278.00 | 274.00 | -1.7 | 2,804 | -0.06% |
|
| 2024/01/25 | 1.1 | 295.17 | 1 | 288.94 | 281.00 | 0.1 | 2,777 | 0.00% |
|
| 2024/01/24 | 6 | 288.75 | 4.2 | 288.67 | 289.50 | 1.8 | 2,719 | 0.07% |
|
| 2024/01/23 | 0 | 0.00 | 1.5 | 271.67 | 269.50 | -1.5 | 2,634 | -0.06% |
|
| 2024/01/22 | 1.1 | 277.82 | 0 | 0.00 | 276.50 | 1.1 | 2,623 | 0.04% |
|
| 2024/01/19 | 3.3 | 281.49 | 5 | 283.00 | 277.00 | -1.7 | 2,613 | -0.06% |
|
| 2024/01/18 | 1.6 | 279.78 | 1 | 284.00 | 282.00 | 0.6 | 2,583 | 0.02% |
|
| 2024/01/17 | 5.1 | 290.93 | 8 | 287.06 | 284.00 | -2.9 | 2,613 | -0.11% |
|
| 2024/01/16 | 1 | 284.00 | 4.2 | 282.17 | 284.00 | -3.2 | 2,522 | -0.13% |
|
| 2024/01/15 | 2 | 273.50 | 1 | 272.00 | 273.00 | 1 | 2,476 | 0.04% |
|
| 2024/01/12 | 0.2 | 268.79 | 0 | 0.00 | 267.00 | 0.2 | 2,460 | 0.01% |
|
| 2024/01/11 | 2 | 272.01 | 1 | 274.00 | 273.00 | 1 | 2,452 | 0.04% |
|
| 2024/01/10 | 1.1 | 269.27 | 0 | 0.00 | 264.00 | 1.1 | 2,434 | 0.05% |
|
| 2024/01/09 | 10.3 | 270.01 | 11 | 270.14 | 268.50 | -0.8 | 2,423 | -0.03% |
|
| 2024/01/08 | 2.2 | 279.72 | 1 | 280.00 | 273.00 | 1.2 | 2,401 | 0.05% |
|
| 2024/01/05 | 2.4 | 277.74 | 3.2 | 279.56 | 277.00 | -0.8 | 2,356 | -0.03% |
|
| 2024/01/04 | 6.5 | 273.48 | 7 | 273.00 | 271.50 | -0.5 | 2,327 | -0.02% |
|
| 2024/01/03 | 1 | 268.00 | 0 | 0.00 | 268.00 | 1 | 2,312 | 0.04% |
|
| 2024/01/02 | 1.2 | 270.24 | 0 | 0.00 | 272.00 | 1.2 | 2,313 | 0.05% |
|
| 2023/12/29 | 1.3 | 276.77 | 10 | 274.00 | 276.50 | -8.7 | 2,299 | -0.38% |
|
| 2023/12/28 | 12 | 279.83 | 3 | 277.33 | 279.00 | 9 | 2,287 | 0.39% |
|
| 2023/12/27 | 1 | 277.50 | 0 | 0.00 | 274.00 | 1 | 2,256 | 0.04% |
|
| 2023/12/26 | 3 | 276.16 | 0.2 | 278.50 | 276.00 | 2.8 | 2,239 | 0.13% |
|
| 2023/12/25 | 0.1 | 267.00 | 2 | 266.00 | 267.50 | -1.9 | 2,201 | -0.09% |
|
| 2023/12/22 | 0 | 0.00 | 7.4 | 271.63 | 273.00 | -7.4 | 2,180 | -0.34% |
|
| 2023/12/21 | 0.1 | 276.91 | 0 | 0.00 | 276.50 | 0.1 | 2,154 | 0.01% |
|
| 2023/12/20 | 0 | 0.00 | 1.3 | 282.46 | 281.50 | -1.3 | 2,141 | -0.06% |
|
| 2023/12/19 | 2.1 | 279.66 | 6 | 281.42 | 277.50 | -3.9 | 2,118 | -0.18% |
|
| 2023/12/18 | 24.4 | 291.73 | 2 | 291.00 | 289.50 | 22.4 | 2,059 | 1.09% |
|
| 2023/12/15 | 3 | 298.83 | 4 | 300.50 | 297.50 | -1 | 2,032 | -0.05% |
|
| 2023/12/14 | 4 | 293.75 | 4 | 297.50 | 292.00 | 0 | 1,980 | 0.00% |
|
| 2023/12/13 | 0.1 | 288.93 | 0 | 0.00 | 287.50 | 0.1 | 1,920 | 0.01% |
|
| 2023/12/12 | 1 | 290.98 | 0 | 0.00 | 291.00 | 1 | 1,919 | 0.05% |
|
| 2023/12/08 | 6.1 | 299.52 | 5 | 293.40 | 294.00 | 1.1 | 1,872 | 0.06% |
|
| 2023/12/07 | 4.2 | 297.82 | 7 | 300.00 | 295.50 | -2.9 | 1,833 | -0.16% |
|
| 2023/12/06 | 4 | 306.25 | 0.1 | 307.27 | 305.00 | 3.9 | 1,792 | 0.22% |
|
| 2023/12/05 | 3 | 315.67 | 7 | 315.78 | 314.50 | -4 | 1,736 | -0.23% |
|
| 2023/12/04 | 2.1 | 318.46 | 4 | 319.38 | 320.50 | -1.9 | 1,677 | -0.12% |
|
| 2023/12/01 | 4.2 | 310.03 | 0.4 | 308.35 | 314.50 | 3.8 | 1,609 | 0.24% |
|
| 2023/11/30 | 8.1 | 301.86 | 8.1 | 302.58 | 306.50 | 0 | 1,525 | 0.00% |
|
| 2023/11/29 | 3.1 | 290.56 | 4.6 | 293.07 | 296.00 | -1.5 | 1,366 | -0.11% |
|
| 2023/11/28 | 2.1 | 268.59 | 5 | 269.10 | 269.50 | -2.9 | 1,222 | -0.24% |
|
| 2023/11/27 | 8.1 | 270.58 | 8 | 272.75 | 268.00 | 0 | 1,178 | 0.00% |
|
| 2023/11/24 | 7 | 273.50 | 18.1 | 273.96 | 278.50 | -11 | 1,123 | -0.98% |
|
| 2023/11/22 | 1.2 | 241.38 | 11.6 | 245.75 | 248.00 | -10.4 | 823 | -1.26% |
|
| 2023/11/21 | 3 | 241.83 | 3.5 | 242.21 | 239.00 | -0.5 | 751 | -0.06% |
|
| 2023/11/20 | 7.1 | 223.04 | 0.3 | 226.50 | 224.00 | 6.8 | 677 | 1.01% |
|
| 2023/11/17 | 0 | 0.00 | 1.1 | 219.02 | 219.50 | -1.1 | 662 | -0.16% |
|
| 2023/11/16 | 1 | 214.00 | 2 | 215.75 | 216.00 | -1 | 654 | -0.15% |
|
| 2023/11/15 | 2.1 | 215.55 | 4 | 216.25 | 214.00 | -1.9 | 653 | -0.29% |
|
| 2023/11/14 | 2 | 214.00 | 1 | 215.50 | 214.00 | 1 | 647 | 0.15% |
|
| 2023/11/13 | 0 | 213.00 | 1 | 214.00 | 211.00 | -1 | 649 | -0.15% |
|
| 2023/11/10 | 1 | 208.00 | 1 | 210.50 | 208.00 | 0 | 647 | 0.00% |
|
| 2023/11/09 | 1 | 210.00 | 0 | 0.00 | 209.50 | 1 | 646 | 0.15% |
|
| 2023/11/08 | 0 | 0.00 | 1 | 212.50 | 211.50 | -1 | 655 | -0.15% |
|
| 2023/11/07 | 1 | 212.00 | 7 | 212.36 | 212.50 | -6 | 668 | -0.90% |
|
| 2023/11/06 | 2 | 211.50 | 5 | 211.00 | 212.00 | -3 | 677 | -0.44% |
|
| 2023/11/03 | 0.1 | 207.00 | 0 | 0.00 | 206.50 | 0.1 | 673 | 0.01% |
|
| 2023/11/02 | 3 | 208.51 | 3.2 | 208.60 | 207.50 | -0.1 | 675 | -0.02% |
|
| 2023/11/01 | 11.1 | 204.41 | 2.1 | 205.24 | 204.00 | 9 | 673 | 1.33% |
|
| 2023/10/31 | 3.3 | 207.82 | 2 | 204.75 | 204.50 | 1.3 | 680 | 0.18% |
|
| 2023/10/30 | 0 | 0.00 | 3 | 216.83 | 214.50 | -3 | 689 | -0.43% |
|
| 2023/10/27 | 3 | 212.50 | 7.1 | 213.99 | 211.00 | -4.1 | 689 | -0.60% |
|
| 2023/10/26 | 2 | 220.25 | 3 | 219.00 | 217.00 | -1 | 687 | -0.14% |
|
| 2023/10/25 | 0 | 0.00 | 18.9 | 220.14 | 225.50 | -18.9 | 660 | -2.85% |
|
| 2023/10/24 | 0.1 | 201.50 | 1.4 | 204.10 | 205.00 | -1.3 | 612 | -0.21% |
|
| 2023/10/23 | 3.1 | 202.35 | 0.3 | 203.36 | 201.00 | 2.7 | 633 | 0.43% |
|
| 2023/10/20 | 1 | 199.00 | 3 | 203.67 | 206.50 | -2 | 644 | -0.31% |
|
| 2023/10/19 | 0.3 | 207.00 | 0 | 0.00 | 203.50 | 0.3 | 644 | 0.05% |
|
| 2023/10/18 | 1.1 | 205.98 | 1 | 205.50 | 208.00 | 0.1 | 654 | 0.01% |
|
| 2023/10/17 | 0.2 | 209.50 | 1 | 212.00 | 208.50 | -0.8 | 650 | -0.12% |
|
| 2023/10/16 | 1 | 208.00 | 0 | 0.00 | 207.50 | 1 | 650 | 0.15% |
|
| 2023/10/12 | 0 | 0.00 | 1 | 212.50 | 212.50 | -1 | 671 | -0.15% |
|
| 2023/10/11 | 1.1 | 210.36 | 0 | 0.00 | 207.50 | 1.1 | 676 | 0.16% |
|
| 2023/10/06 | 1 | 214.06 | 1 | 215.00 | 215.50 | 0 | 680 | 0.00% |
|
| 2023/10/05 | 0 | 0.00 | 2 | 210.00 | 211.00 | -2 | 688 | -0.29% |
|
| 2023/10/04 | 1.1 | 206.05 | 0 | 0.00 | 206.00 | 1.1 | 693 | 0.16% |
|
| 2023/10/03 | 1.2 | 211.25 | 0.1 | 213.00 | 209.00 | 1.1 | 696 | 0.16% |
|
| 2023/10/02 | 0 | 213.50 | 2 | 212.75 | 212.00 | -2 | 706 | -0.28% |
|
| 2023/09/28 | 0.2 | 207.67 | 0.1 | 208.50 | 207.50 | 0.1 | 714 | 0.01% |
|
| 2023/09/27 | 1 | 208.50 | 2.9 | 206.82 | 206.00 | -1.9 | 737 | -0.26% |
|
| 2023/09/26 | 1.1 | 208.95 | 0 | 0.00 | 206.50 | 1.1 | 800 | 0.14% |
|
| 2023/09/25 | 0 | 0.00 | 1 | 213.50 | 211.50 | -1 | 830 | -0.12% |
|
| 2023/09/22 | 0 | 0.00 | 1 | 210.00 | 210.50 | -1 | 836 | -0.12% |
|
| 2023/09/21 | 0.1 | 206.00 | 2 | 207.00 | 205.00 | -1.9 | 847 | -0.22% |
|
| 2023/09/20 | 1.1 | 210.45 | 1 | 212.35 | 209.50 | 0.1 | 851 | 0.01% |
|
| 2023/09/19 | 6 | 211.68 | 0 | 0.00 | 210.00 | 6 | 873 | 0.69% |
|
| 2023/09/18 | 2.1 | 217.18 | 0 | 0.00 | 216.00 | 2.1 | 901 | 0.23% |
|
| 2023/09/15 | 1 | 218.03 | 2 | 219.25 | 218.00 | -1 | 911 | -0.11% |
|
| 2023/09/14 | 1 | 214.01 | 2.1 | 215.49 | 215.00 | -1 | 914 | -0.11% |
|
| 2023/09/13 | 2 | 213.50 | 12 | 212.13 | 212.50 | -10 | 931 | -1.07% |
|
| 2023/09/12 | 1 | 211.43 | 2.1 | 211.14 | 212.50 | -1 | 966 | -0.11% |
|
| 2023/09/11 | 2 | 204.50 | 0 | 0.00 | 202.00 | 2 | 998 | 0.20% |
|
| 2023/09/07 | 3 | 212.51 | 0 | 214.00 | 211.00 | 3 | 1,127 | 0.27% |
|
| 2023/09/06 | 0.1 | 216.00 | 0 | 0.00 | 215.50 | 0.1 | 1,274 | 0.00% |
|
| 2023/09/05 | 0 | 216.50 | 2 | 216.50 | 216.00 | -2 | 1,386 | -0.14% |
|
| 2023/09/04 | 2.3 | 213.59 | 0.3 | 214.67 | 213.50 | 2 | 1,430 | 0.14% |
|
| 2023/09/01 | 0 | 0.00 | 1.3 | 216.39 | 216.00 | -1.3 | 1,460 | -0.09% |
|
| 2023/08/31 | 0 | 0.00 | 2.1 | 210.29 | 212.50 | -2.1 | 1,469 | -0.14% |
|
| 2023/08/30 | 0.1 | 210.72 | 3 | 210.58 | 211.00 | -2.9 | 1,504 | -0.19% |
|
| 2023/08/29 | 0 | 0.00 | 0.8 | 207.80 | 207.50 | -0.8 | 1,532 | -0.05% |
|
| 2023/08/28 | 1 | 202.50 | 1.7 | 203.94 | 203.00 | -0.7 | 1,538 | -0.05% |
|
| 2023/08/25 | 1.2 | 203.17 | 0.5 | 205.00 | 203.00 | 0.7 | 1,546 | 0.05% |
|
| 2023/08/24 | 2 | 208.25 | 1.2 | 210.61 | 207.50 | 0.9 | 1,560 | 0.05% |
|
| 2023/08/23 | 2.1 | 209.43 | 0.9 | 210.50 | 208.00 | 1.2 | 1,584 | 0.08% |
|
| 2023/08/22 | 0 | 0.00 | 1 | 204.50 | 203.50 | -1 | 1,611 | -0.06% |
|
| 2023/08/21 | 1 | 203.00 | 0 | 0.00 | 202.50 | 1 | 1,622 | 0.06% |
|
| 2023/08/18 | 2 | 204.55 | 0 | 0.00 | 204.00 | 2 | 1,622 | 0.12% |
|
| 2023/08/17 | 1 | 208.03 | 2.6 | 208.08 | 207.50 | -1.6 | 1,622 | -0.10% |
|
| 2023/08/16 | 0 | 200.50 | 0 | 0.00 | 200.50 | 0 | 1,614 | 0.00% |
|
| 2023/08/14 | 2 | 200.05 | 1 | 201.00 | 202.50 | 1 | 1,620 | 0.06% |
|
| 2023/08/11 | 6.2 | 203.64 | 1 | 207.00 | 203.50 | 5.2 | 1,614 | 0.32% |
|
| 2023/08/10 | 8.1 | 207.53 | 2.5 | 208.80 | 208.00 | 5.6 | 1,601 | 0.35% |
|
| 2023/08/09 | 5.2 | 213.06 | 0.1 | 214.00 | 213.00 | 5.1 | 1,590 | 0.32% |
|
| 2023/08/08 | 4.4 | 215.78 | 0 | 218.00 | 215.00 | 4.4 | 1,589 | 0.28% |
|
| 2023/08/07 | 1 | 215.00 | 1.3 | 217.80 | 220.00 | -0.3 | 1,597 | -0.02% |
|
| 2023/08/04 | 1.4 | 215.83 | 1 | 217.00 | 216.50 | 0.4 | 1,592 | 0.02% |
|
| 2023/08/02 | 7.3 | 221.26 | 0 | 0.00 | 218.50 | 7.3 | 1,582 | 0.46% |
|
| 2023/08/01 | 6 | 228.83 | 1.5 | 232.56 | 228.00 | 4.5 | 1,560 | 0.29% |
|
| 2023/07/31 | 4.1 | 232.18 | 2 | 231.00 | 230.50 | 2.1 | 1,549 | 0.14% |
|
| 2023/07/28 | 3 | 234.17 | 1 | 235.75 | 236.50 | 2 | 1,534 | 0.13% |
|
| 2023/07/27 | 0 | 0.00 | 1 | 232.50 | 232.50 | -1 | 1,526 | -0.07% |
|
| 2023/07/26 | 5.1 | 230.84 | 1 | 231.00 | 230.00 | 4.1 | 1,522 | 0.27% |
|
| 2023/07/25 | 0.2 | 242.99 | 0 | 0.00 | 241.50 | 0.2 | 1,519 | 0.01% |
|
| 2023/07/24 | 0.5 | 233.50 | 3 | 233.00 | 232.50 | -2.5 | 1,510 | -0.17% |
|
| 2023/07/21 | 3.1 | 238.20 | 1.1 | 236.23 | 236.00 | 2 | 1,509 | 0.13% |
|
| 2023/07/20 | 0.1 | 243.50 | 0 | 0.00 | 244.00 | 0.1 | 1,515 | 0.00% |
|
| 2023/07/19 | 0 | 0.00 | 0 | 245.00 | 243.50 | 0 | 1,515 | 0.00% |
|
| 2023/07/18 | 2 | 243.25 | 0 | 0.00 | 243.50 | 2 | 1,523 | 0.13% |
|
| 2023/07/17 | 3 | 247.65 | 0 | 0.00 | 248.50 | 3 | 1,523 | 0.20% |
|
| 2023/07/14 | 0 | 0.00 | 6 | 250.92 | 252.50 | -6 | 1,531 | -0.39% |
|
| 2023/07/13 | 1.1 | 247.05 | 4 | 251.25 | 246.50 | -3 | 1,542 | -0.19% |
|
| 2023/07/12 | 8 | 249.38 | 2.1 | 246.02 | 246.00 | 5.9 | 1,545 | 0.38% |
|
| 2023/07/11 | 4 | 254.38 | 0 | 0.00 | 254.00 | 4 | 1,577 | 0.25% |
|
| 2023/07/10 | 1.1 | 254.18 | 1.1 | 253.94 | 254.00 | 0 | 1,591 | 0.00% |
|
| 2023/07/07 | 6 | 255.42 | 1 | 254.01 | 254.00 | 5 | 1,615 | 0.31% |
|
| 2023/07/06 | 1 | 261.49 | 1.1 | 266.05 | 258.50 | 0 | 1,631 | 0.00% |
|
| 2023/07/05 | 4.1 | 267.11 | 1 | 264.00 | 264.00 | 3.1 | 1,624 | 0.19% |
|
| 2023/07/04 | 6.3 | 266.99 | 6.4 | 271.61 | 272.50 | -0.1 | 1,599 | -0.01% |
|
| 2023/07/03 | 2 | 254.50 | 1.1 | 257.95 | 255.00 | 0.9 | 1,533 | 0.06% |
|
| 2023/06/30 | 1 | 258.50 | 0 | 0.00 | 261.00 | 1 | 1,504 | 0.07% |
|
| 2023/06/29 | 0.1 | 264.00 | 8 | 260.00 | 259.50 | -8 | 1,502 | -0.53% |
|
| 2023/06/28 | 1 | 259.99 | 0 | 0.00 | 258.50 | 1 | 1,494 | 0.07% |
|
| 2023/06/27 | 0 | 0.00 | 3 | 255.50 | 254.50 | -3 | 1,490 | -0.20% |
|
| 2023/06/26 | 2.1 | 264.81 | 0 | 0.00 | 261.50 | 2.1 | 1,473 | 0.14% |
|
| 2023/06/21 | 1.1 | 274.64 | 0 | 0.00 | 272.00 | 1.1 | 1,448 | 0.08% |
|
| 2023/06/20 | 1 | 273.00 | 0 | 0.00 | 275.00 | 1 | 1,443 | 0.07% |
|
| 2023/06/19 | 0 | 0.00 | 4 | 274.25 | 271.50 | -4 | 1,440 | -0.28% |
|
| 2023/06/16 | 3 | 277.67 | 1.1 | 273.00 | 271.50 | 1.9 | 1,430 | 0.13% |
|
| 2023/06/15 | 7.5 | 277.44 | 3 | 275.33 | 276.00 | 4.5 | 1,415 | 0.32% |
|
| 2023/06/14 | 5 | 268.20 | 5 | 271.40 | 276.50 | 0 | 1,445 | 0.00% |
|
| 2023/06/13 | 15 | 272.90 | 15.5 | 272.99 | 270.00 | -0.5 | 1,409 | -0.04% |
|
| 2023/06/12 | 5.3 | 278.23 | 6.2 | 281.18 | 277.00 | -0.9 | 1,348 | -0.07% |
|
| 2023/06/09 | 5.3 | 259.48 | 11.5 | 258.79 | 269.50 | -6.2 | 1,210 | -0.51% |
|
| 2023/06/08 | 2 | 244.37 | 4 | 249.38 | 245.00 | -2 | 1,116 | -0.18% |
|
| 2023/06/07 | 5 | 243.19 | 7 | 240.58 | 242.50 | -2 | 1,092 | -0.18% |
|
| 2023/06/06 | 1 | 233.01 | 0 | 0.00 | 235.00 | 1 | 1,077 | 0.09% |
|
| 2023/06/05 | 0.1 | 241.83 | 0 | 0.00 | 238.50 | 0.1 | 1,070 | 0.01% |
|
| 2023/06/02 | 1 | 233.54 | 3 | 236.00 | 238.00 | -2 | 1,044 | -0.19% |
|
| 2023/06/01 | 1 | 229.00 | 0 | 0.00 | 228.00 | 1 | 1,044 | 0.10% |
|
| 2023/05/31 | 1 | 227.00 | 0 | 0.00 | 228.50 | 1 | 1,060 | 0.09% |
|
| 2023/05/30 | 3 | 226.00 | 1.1 | 227.55 | 228.50 | 1.9 | 1,062 | 0.18% |
|
| 2023/05/29 | 0.1 | 223.00 | 2.2 | 225.08 | 224.00 | -2.2 | 1,061 | -0.20% |
|
| 2023/05/26 | 1.1 | 218.53 | 1 | 218.50 | 215.00 | 0.1 | 1,044 | 0.01% |
|
| 2023/05/25 | 0 | 0.00 | 1 | 210.00 | 209.00 | -1 | 1,023 | -0.10% |
|
| 2023/05/23 | 1 | 210.50 | 3 | 211.00 | 210.00 | -2 | 1,052 | -0.19% |
|
| 2023/05/22 | 1 | 211.00 | 0 | 0.00 | 213.00 | 1 | 1,065 | 0.09% |
|
| 2023/05/19 | 0 | 0.00 | 3 | 210.33 | 210.00 | -3 | 1,070 | -0.28% |
|
| 2023/05/18 | 0.1 | 212.86 | 0 | 0.00 | 210.50 | 0.1 | 1,078 | 0.01% |
|
| 2023/05/16 | 2 | 207.00 | 4 | 206.88 | 208.00 | -2 | 1,095 | -0.18% |
|
| 2023/05/11 | 1 | 210.50 | 1 | 205.00 | 203.00 | 0 | 1,188 | 0.00% |
|
| 2023/05/10 | 1 | 213.50 | 0 | 0.00 | 214.00 | 1 | 1,216 | 0.08% |
|
| 2023/05/09 | 0 | 0.00 | 3 | 219.00 | 213.50 | -3 | 1,233 | -0.24% |
|
| 2023/05/08 | 1.1 | 221.73 | 4.1 | 219.61 | 218.00 | -3 | 1,252 | -0.24% |
|
| 2023/05/05 | 0 | 0.00 | 1 | 224.00 | 222.00 | -1 | 1,302 | -0.08% |
|
| 2023/05/04 | 0 | 0.00 | 1 | 220.00 | 220.50 | -1 | 1,317 | -0.08% |
|
| 2023/05/03 | 2 | 221.26 | 0 | 0.00 | 221.00 | 2 | 1,342 | 0.15% |
|
| 2023/05/02 | 0 | 221.00 | 0 | 0.00 | 221.00 | 0 | 1,362 | 0.00% |
|
| 2023/04/28 | 1 | 222.99 | 30 | 217.00 | 215.50 | -29 | 1,391 | -2.08% |
|
| 2023/04/27 | 2 | 215.51 | 2 | 218.50 | 216.50 | 0 | 1,384 | 0.00% |
|
| 2023/04/26 | 0 | 216.63 | 0 | 0.00 | 218.50 | 0 | 1,389 | 0.00% |
|
| 2023/04/25 | 9.1 | 218.53 | 0 | 0.00 | 215.00 | 9.1 | 1,417 | 0.64% |
|
| 2023/04/24 | 2 | 225.53 | 1 | 225.50 | 224.50 | 1 | 1,436 | 0.07% |
|
| 2023/04/21 | 13 | 230.42 | 0 | 0.00 | 227.00 | 13 | 1,451 | 0.90% |
|
| 2023/04/20 | 3.1 | 232.75 | 0 | 0.00 | 231.50 | 3.1 | 1,459 | 0.21% |
|
| 2023/04/19 | 7.1 | 238.16 | 0.1 | 245.50 | 238.00 | 7 | 1,541 | 0.45% |
|
| 2023/04/18 | 3.1 | 246.66 | 1 | 247.50 | 246.50 | 2.1 | 1,557 | 0.13% |
|
| 2023/04/17 | 6 | 243.08 | 12.1 | 243.14 | 243.50 | -6.1 | 1,542 | -0.39% |
|
| 2023/04/14 | 5 | 250.09 | 17 | 250.62 | 246.00 | -12 | 1,529 | -0.78% |
|
| 2023/04/13 | 7 | 240.14 | 0.1 | 240.00 | 243.00 | 6.9 | 1,480 | 0.47% |
|
| 2023/04/12 | 0 | 0.00 | 13 | 243.35 | 245.50 | -13 | 1,461 | -0.89% |
|
| 2023/04/11 | 17.1 | 238.16 | 2.1 | 234.10 | 237.00 | 15 | 1,436 | 1.04% |
|
| 2023/04/10 | 2 | 230.01 | 2 | 232.50 | 233.00 | 0 | 1,408 | 0.00% |
|
| 2023/03/31 | 0.1 | 229.00 | 0.1 | 229.00 | 228.00 | -0.1 | 1,403 | 0.00% |
|
| 2023/03/30 | 1 | 225.50 | 2 | 229.25 | 229.50 | -1 | 1,411 | -0.07% |
|
| 2023/03/28 | 0 | 228.00 | 5.1 | 227.99 | 227.00 | -5 | 1,429 | -0.35% |
|
| 2023/03/24 | 2 | 232.50 | 12 | 233.04 | 234.00 | -10 | 1,441 | -0.69% |
|
| 2023/03/23 | 2 | 232.00 | 1 | 231.51 | 232.50 | 1 | 1,434 | 0.07% |
|
| 2023/03/22 | 1 | 230.00 | 1.1 | 231.98 | 230.00 | -0.1 | 1,435 | 0.00% |
|
| 2023/03/20 | 1.1 | 222.10 | 3 | 227.00 | 227.50 | -2 | 1,424 | -0.14% |
|
| 2023/03/17 | 6 | 223.17 | 4 | 225.13 | 223.50 | 2 | 1,410 | 0.14% |
|
| 2023/03/16 | 0 | 0.00 | 7 | 220.29 | 215.50 | -7 | 1,347 | -0.52% |
|
| 2023/03/15 | 0.1 | 226.00 | 0 | 0.00 | 224.50 | 0.1 | 1,348 | 0.01% |
|
| 2023/03/14 | 6 | 229.75 | 2 | 230.00 | 229.50 | 4 | 1,358 | 0.30% |
|
| 2023/03/13 | 5 | 231.02 | 1 | 234.00 | 234.00 | 4 | 1,378 | 0.29% |
|
| 2023/03/10 | 11 | 238.68 | 0 | 0.00 | 238.00 | 11 | 1,377 | 0.80% |
|
| 2023/03/09 | 1 | 246.50 | 0 | 0.00 | 246.50 | 1 | 1,425 | 0.07% |
|
| 2023/03/08 | 4 | 243.88 | 1 | 242.50 | 243.00 | 3 | 1,518 | 0.20% |
|
| 2023/03/07 | 0.1 | 246.50 | 1.1 | 248.39 | 246.00 | -1 | 1,518 | -0.06% |
|
| 2023/03/06 | 3.1 | 251.37 | 3 | 252.67 | 250.50 | 0.1 | 1,518 | 0.01% |
|
| 2023/03/03 | 1 | 242.50 | 3 | 246.33 | 245.50 | -2 | 1,504 | -0.13% |
|
| 2023/03/01 | 0.1 | 238.40 | 4.2 | 238.18 | 240.00 | -4.1 | 1,508 | -0.27% |
|
| 2023/02/24 | 3.1 | 235.48 | 0 | 0.00 | 233.00 | 3.1 | 1,521 | 0.20% |
|
| 2023/02/23 | 3.2 | 238.12 | 8 | 239.94 | 240.00 | -4.9 | 1,544 | -0.31% |
|
| 2023/02/22 | 6 | 241.25 | 0 | 0.00 | 241.00 | 6 | 1,588 | 0.38% |
|
| 2023/02/21 | 1.1 | 244.90 | 15 | 246.37 | 249.00 | -13.9 | 1,622 | -0.86% |
|
| 2023/02/20 | 0.1 | 240.50 | 0 | 0.00 | 240.50 | 0.1 | 1,666 | 0.01% |
|
| 2023/02/17 | 2 | 239.75 | 1 | 238.50 | 240.00 | 1 | 1,777 | 0.06% |
|
| 2023/02/16 | 1 | 243.49 | 0.1 | 243.50 | 243.00 | 0.9 | 1,824 | 0.05% |
|
| 2023/02/15 | 1.1 | 236.50 | 0 | 0.00 | 234.00 | 1.1 | 1,862 | 0.06% |
|
| 2023/02/14 | 1.1 | 241.52 | 1 | 239.50 | 240.00 | 0.1 | 1,893 | 0.00% |
|
| 2023/02/13 | 2 | 240.00 | 7 | 240.50 | 239.00 | -5 | 1,933 | -0.26% |
|
| 2023/02/10 | 49.1 | 250.26 | 10 | 248.91 | 246.00 | 39 | 1,978 | 1.97% |
|
| 2023/02/09 | 9 | 256.22 | 11.2 | 256.89 | 259.50 | -2.2 | 1,985 | -0.11% |
|
| 2023/02/08 | 5 | 254.31 | 7.2 | 253.10 | 253.50 | -2.2 | 2,033 | -0.11% |
|
| 2023/02/07 | 2 | 244.76 | 1.2 | 245.92 | 244.50 | 0.8 | 2,002 | 0.04% |
|
| 2023/02/06 | 0.1 | 247.27 | 1 | 247.00 | 248.00 | -0.9 | 2,013 | -0.04% |
|
| 2023/02/03 | 1 | 244.97 | 5.6 | 246.50 | 245.00 | -4.6 | 2,009 | -0.23% |
|
| 2023/02/02 | 9.5 | 237.19 | 1.1 | 238.86 | 238.00 | 8.5 | 2,027 | 0.42% |
|
| 2023/02/01 | 1.1 | 241.27 | 0.1 | 235.00 | 234.50 | 1 | 2,024 | 0.05% |
|
| 2023/01/31 | 2 | 232.00 | 0 | 0.00 | 235.50 | 2 | 2,012 | 0.10% |
|
| 2023/01/30 | 0 | 235.00 | 3 | 230.50 | 231.50 | -3 | 1,998 | -0.15% |
|
| 2023/01/17 | 1 | 221.52 | 4 | 222.63 | 221.50 | -3 | 1,976 | -0.15% |
|
| 2023/01/16 | 3 | 219.00 | 1 | 222.00 | 220.00 | 2 | 1,985 | 0.10% |
|
| 2023/01/13 | 4 | 218.63 | 2 | 227.25 | 216.50 | 2 | 1,988 | 0.10% |
|
| 2023/01/12 | 2.1 | 227.10 | 0 | 0.00 | 221.50 | 2.1 | 1,965 | 0.11% |
|
| 2023/01/11 | 0.1 | 222.00 | 4 | 222.51 | 225.00 | -4 | 1,943 | -0.20% |
|
| 2023/01/10 | 1 | 231.00 | 0 | 231.50 | 228.50 | 1 | 1,945 | 0.05% |
|
| 2023/01/09 | 9.1 | 231.35 | 8.2 | 233.39 | 231.00 | 1 | 1,942 | 0.05% |
|
| 2023/01/06 | 8.1 | 211.06 | 14.2 | 212.09 | 219.00 | -6.1 | 1,868 | -0.33% |
|
| 2023/01/05 | 1 | 200.00 | 1 | 201.50 | 199.50 | 0 | 1,853 | 0.00% |
|
| 2023/01/04 | 1 | 196.51 | 0 | 0.00 | 197.00 | 1 | 1,864 | 0.05% |
|
| 2022/12/30 | 0.1 | 195.00 | 2 | 195.50 | 193.50 | -1.9 | 1,882 | -0.10% |
|
| 2022/12/29 | 0 | 0.00 | 8 | 189.69 | 193.00 | -8 | 1,890 | -0.42% |
|
| 2022/12/28 | 0.2 | 195.00 | 0 | 0.00 | 193.50 | 0.2 | 1,898 | 0.01% |
|
| 2022/12/23 | 0 | 0.00 | 1 | 192.00 | 201.50 | -1 | 1,908 | -0.05% |
|
| 2022/12/22 | 3.2 | 200.49 | 1 | 204.50 | 198.00 | 2.2 | 1,909 | 0.11% |
|
| 2022/12/21 | 3 | 199.50 | 1 | 200.50 | 199.50 | 2 | 1,903 | 0.11% |
|
| 2022/12/20 | 4.1 | 211.22 | 0 | 0.00 | 199.50 | 4.1 | 1,898 | 0.22% |
|
| 2022/12/16 | 4.1 | 216.99 | 0 | 0.00 | 215.00 | 4.1 | 1,887 | 0.22% |
|
| 2022/12/14 | 0 | 0.00 | 2 | 226.00 | 228.00 | -2 | 1,873 | -0.11% |
|
| 2022/12/13 | 0 | 0.00 | 3 | 224.00 | 221.00 | -3 | 1,865 | -0.16% |
|
| 2022/12/08 | 1 | 226.50 | 2 | 225.50 | 226.00 | -1 | 1,847 | -0.05% |
|
| 2022/12/07 | 6 | 230.42 | 2 | 231.25 | 228.00 | 4 | 1,839 | 0.22% |
|
| 2022/12/06 | 12.1 | 239.16 | 1.2 | 239.97 | 238.00 | 10.9 | 1,819 | 0.60% |
|
| 2022/12/05 | 8 | 246.37 | 0 | 0.00 | 243.00 | 8 | 1,795 | 0.45% |
|
| 2022/12/02 | 6.1 | 237.47 | 1 | 238.00 | 238.00 | 5.1 | 1,762 | 0.29% |
|
| 2022/12/01 | 10 | 247.15 | 9 | 244.83 | 238.00 | 1 | 1,744 | 0.06% |
|
| 2022/11/30 | 3 | 233.49 | 4 | 231.75 | 239.50 | -1 | 1,674 | -0.06% |
|
| 2022/11/29 | 1 | 216.50 | 1 | 218.00 | 218.00 | 0 | 1,563 | 0.00% |
|
| 2022/11/28 | 2 | 215.00 | 0 | 0.00 | 214.50 | 2 | 1,554 | 0.13% |
|
| 2022/11/25 | 1 | 215.50 | 0 | 0.00 | 216.50 | 1 | 1,550 | 0.06% |
|
| 2022/11/24 | 2 | 215.00 | 3 | 217.33 | 217.00 | -1 | 1,538 | -0.07% |
|
| 2022/11/23 | 2 | 213.00 | 0 | 0.00 | 213.00 | 2 | 1,518 | 0.13% |
|
| 2022/11/22 | 1 | 217.99 | 5 | 214.30 | 212.00 | -4 | 1,504 | -0.27% |
|
| 2022/11/21 | 7 | 215.79 | 1 | 213.50 | 210.50 | 6 | 1,475 | 0.41% |
|
| 2022/11/18 | 4 | 218.87 | 3 | 219.83 | 219.00 | 1 | 1,434 | 0.07% |
|
| 2022/11/17 | 2.2 | 213.55 | 4 | 215.63 | 220.50 | -1.8 | 1,375 | -0.13% |
|
| 2022/11/16 | 5 | 213.20 | 0 | 0.00 | 208.50 | 5 | 1,325 | 0.38% |
|
| 2022/11/15 | 0 | 218.50 | 3 | 217.50 | 215.50 | -3 | 1,261 | -0.24% |
|
| 2022/11/14 | 1 | 195.00 | 3 | 197.50 | 199.00 | -2 | 1,134 | -0.18% |
|
| 2022/11/11 | 1 | 191.00 | 3 | 192.50 | 192.00 | -2 | 1,085 | -0.18% |
|
| 2022/11/10 | 6 | 187.00 | 12 | 190.21 | 185.50 | -6 | 1,037 | -0.58% |
|
| 2022/11/09 | 10 | 198.10 | 8 | 197.75 | 198.00 | 2 | 989 | 0.20% |
|
| 2022/11/08 | 14 | 200.46 | 3 | 203.83 | 192.50 | 11 | 952 | 1.15% |
|
| 2022/11/07 | 2 | 196.50 | 1 | 198.00 | 195.00 | 1 | 893 | 0.11% |
|
| 2022/11/04 | 2 | 196.91 | 4.1 | 193.61 | 197.50 | -2.1 | 849 | -0.24% |
|
| 2022/11/03 | 1 | 181.50 | 0 | 0.00 | 180.00 | 1 | 765 | 0.13% |
|
| 2022/11/02 | 0 | 180.50 | 1 | 178.50 | 180.00 | -1 | 757 | -0.13% |
|
| 2022/11/01 | 1.1 | 176.36 | 0 | 0.00 | 176.00 | 1.1 | 734 | 0.15% |
|
| 2022/10/31 | 2 | 183.26 | 3 | 183.67 | 180.00 | -1 | 728 | -0.13% |
|
| 2022/10/21 | 0 | 174.41 | 0 | 0.00 | 172.00 | 0 | 649 | 0.00% |
|
| 2022/10/19 | 0.1 | 185.00 | 0 | 0.00 | 176.50 | 0.1 | 668 | 0.01% |
|
| 2022/10/18 | 1 | 175.00 | 0 | 0.00 | 178.50 | 1 | 689 | 0.15% |
|
| 2022/10/17 | 0 | 0.00 | 10 | 175.85 | 180.00 | -10 | 684 | -1.46% |
|
| 2022/10/14 | 10 | 184.20 | 0 | 0.00 | 182.00 | 10 | 679 | 1.47% |
|
| 2022/10/13 | 0.1 | 186.25 | 10 | 188.35 | 180.50 | -9.9 | 683 | -1.45% |
|
| 2022/10/12 | 10.1 | 194.05 | 10 | 200.50 | 191.50 | 0.1 | 667 | 0.01% |
|
| 2022/10/11 | 2.1 | 202.15 | 3 | 204.17 | 203.50 | -0.9 | 668 | -0.13% |
|
| 2022/10/07 | 1 | 222.50 | 3 | 224.00 | 222.00 | -2 | 679 | -0.29% |
|
| 2022/10/06 | 6 | 229.58 | 0 | 0.00 | 227.50 | 6 | 692 | 0.87% |
|
| 2022/10/05 | 6 | 239.33 | 0 | 0.00 | 237.50 | 6 | 702 | 0.85% |
|
| 2022/10/03 | 0 | 240.00 | 2 | 241.00 | 235.00 | -2 | 732 | -0.27% |
|
| 2022/09/30 | 1 | 238.01 | 3 | 243.00 | 244.00 | -2 | 741 | -0.27% |
|
| 2022/09/28 | 4 | 258.25 | 0 | 0.00 | 254.00 | 4 | 770 | 0.52% |
|
| 2022/09/27 | 0 | 265.50 | 2 | 251.50 | 266.50 | -2 | 795 | -0.25% |
|
| 2022/09/26 | 1 | 250.56 | 0.3 | 255.93 | 252.00 | 0.7 | 810 | 0.09% |
|
| 2022/09/23 | 0.1 | 270.55 | 0.1 | 268.00 | 265.50 | 0.1 | 847 | 0.01% |
|
| 2022/09/22 | 0 | 265.83 | 1 | 272.00 | 272.00 | -1 | 933 | -0.11% |
|
| 2022/09/21 | 1 | 269.28 | 0 | 0.00 | 272.00 | 1 | 936 | 0.11% |
|
| 2022/09/20 | 1 | 281.00 | 0 | 0.00 | 281.00 | 1 | 934 | 0.11% |
|
| 2022/09/19 | 0.1 | 283.14 | 0 | 0.00 | 281.00 | 0.1 | 935 | 0.01% |
|
| 2022/09/13 | 1 | 293.00 | 0 | 0.00 | 293.00 | 1 | 935 | 0.11% |
|
| 2022/09/08 | 0 | 0.00 | 0.1 | 297.50 | 297.00 | -0.1 | 930 | -0.01% |
|
| 2022/09/06 | 0 | 300.00 | 0 | 0.00 | 298.50 | 0 | 956 | 0.00% |
|
| 2022/09/05 | 1 | 303.00 | 0 | 0.00 | 302.50 | 1 | 961 | 0.10% |
|
| 2022/09/02 | 0 | 0.00 | 2.3 | 307.63 | 308.00 | -2.3 | 963 | -0.24% |
|
| 2022/09/01 | 2.1 | 303.25 | 0.2 | 304.00 | 301.50 | 1.9 | 962 | 0.19% |
|
| 2022/08/31 | 0 | 308.00 | 0.5 | 311.50 | 311.00 | -0.5 | 958 | -0.05% |
|
| 2022/08/30 | 0 | 302.00 | 0 | 0.00 | 300.00 | 0 | 952 | 0.00% |
|
| 2022/08/29 | 0.1 | 298.00 | 2 | 295.25 | 295.00 | -1.9 | 963 | -0.20% |
|
| 2022/08/26 | 1 | 309.00 | 0 | 0.00 | 306.50 | 1 | 955 | 0.10% |
|
| 2022/08/25 | 0 | 0.00 | 1 | 308.00 | 307.50 | -1 | 953 | -0.10% |
|
| 2022/08/23 | 1 | 306.00 | 1 | 304.50 | 306.50 | 0 | 953 | 0.00% |
|
| 2022/08/22 | 1.1 | 314.05 | 0 | 0.00 | 311.00 | 1.1 | 950 | 0.11% |
|
| 2022/08/19 | 0.1 | 319.50 | 1 | 320.00 | 317.50 | -1 | 951 | -0.10% |
|
| 2022/08/18 | 0 | 0.00 | 2.1 | 320.05 | 321.00 | -2.1 | 946 | -0.22% |
|
| 2022/08/17 | 1.1 | 314.52 | 0 | 0.00 | 313.50 | 1.1 | 939 | 0.11% |
|
| 2022/08/15 | 2 | 320.00 | 1.1 | 317.12 | 322.50 | 1 | 931 | 0.10% |
|
| 2022/08/12 | 0.1 | 310.10 | 0 | 0.00 | 309.50 | 0.1 | 917 | 0.01% |
|
| 2022/08/11 | 0.1 | 315.50 | 1 | 315.00 | 313.50 | -0.9 | 909 | -0.10% |
|
| 2022/08/09 | 1.1 | 312.71 | 0 | 0.00 | 313.00 | 1.1 | 899 | 0.12% |
|
| 2022/08/05 | 1 | 325.47 | 4.1 | 324.28 | 326.00 | -3.1 | 888 | -0.35% |
|
| 2022/08/04 | 1 | 308.00 | 0 | 0.00 | 309.50 | 1 | 872 | 0.11% |
|
| 2022/08/03 | 0 | 317.00 | 2 | 318.49 | 312.00 | -2 | 863 | -0.23% |
|
| 2022/08/02 | 1 | 310.00 | 2 | 312.00 | 308.50 | -1 | 855 | -0.12% |
|
| 2022/08/01 | 1.1 | 317.37 | 2 | 313.75 | 319.50 | -0.9 | 845 | -0.11% |
|
| 2022/07/29 | 3.1 | 324.67 | 1 | 329.00 | 322.50 | 2.1 | 841 | 0.25% |
|
| 2022/07/28 | 2 | 337.50 | 0.1 | 326.50 | 320.00 | 2 | 832 | 0.23% |
|
| 2022/07/26 | 0 | 0.00 | 2 | 331.50 | 340.00 | -2 | 793 | -0.25% |
|
| 2022/07/25 | 1 | 332.34 | 2.1 | 323.31 | 339.50 | -1.1 | 762 | -0.14% |
|
| 2022/07/22 | 1 | 311.50 | 1 | 304.50 | 311.50 | 0 | 721 | 0.00% |
|
| 2022/07/21 | 0.1 | 299.00 | 0 | 0.00 | 307.00 | 0.1 | 707 | 0.01% |
|
| 2022/07/20 | 2.1 | 299.23 | 11 | 299.64 | 302.50 | -8.9 | 691 | -1.28% |
|
| 2022/07/19 | 1 | 289.50 | 0 | 0.00 | 289.00 | 1 | 666 | 0.15% |
|
| 2022/07/18 | 0 | 0.00 | 2.1 | 292.55 | 292.50 | -2.1 | 658 | -0.32% |
|
| 2022/07/15 | 2.8 | 292.91 | 10 | 284.75 | 292.50 | -7.2 | 640 | -1.12% |
|
| 2022/07/14 | 0 | 276.00 | 5 | 276.80 | 278.00 | -5 | 614 | -0.81% |
|
| 2022/07/13 | 8.1 | 262.61 | 1 | 269.04 | 265.00 | 7.1 | 590 | 1.20% |
|
| 2022/07/12 | 2.2 | 279.27 | 7 | 278.93 | 268.00 | -4.8 | 569 | -0.84% |
|
| 2022/07/11 | 1 | 296.00 | 0 | 0.00 | 296.00 | 1 | 542 | 0.18% |
|
| 2022/07/08 | 3 | 313.67 | 0 | 317.50 | 313.00 | 3 | 521 | 0.57% |
|
| 2022/07/07 | 6.1 | 317.50 | 2 | 317.50 | 316.50 | 4.1 | 508 | 0.80% |
|
| 2022/07/06 | 3 | 314.00 | 2 | 312.26 | 314.00 | 1 | 490 | 0.20% |
|
| 2022/07/05 | 1 | 305.15 | 14 | 306.18 | 325.00 | -13 | 473 | -2.74% |
|
| 2022/07/04 | 2 | 299.25 | 1.1 | 299.00 | 297.50 | 0.9 | 444 | 0.20% |
|
| 2022/07/01 | 4 | 306.62 | 1 | 301.50 | 302.00 | 3 | 426 | 0.71% |
|
| 2022/06/30 | 19.4 | 332.79 | 15 | 327.07 | 334.00 | 4.4 | 376 | 1.16% |
|