材料-KY (4763)-高橋券商分點個股進出

台股 » 個股 » 材料-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

材料-KY

(4763)

可現股當沖

股價
794
漲跌
▼31
漲幅
-3.76%
成交量
2,292張
產業
上市化學類股
204人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

材料-KY (4763)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/05/03	0	0.00	0	809.00	794.00	0	2,761	0.00%
2024/05/02	0	827.67	0	0.00	825.00	0	2,771	0.00%
2024/04/30	9	817.66	8	809.00	819.00	1	2,817	0.04%
2024/04/29	0.2	804.60	1	805.97	808.00	-0.9	2,819	-0.03%
2024/04/26	1	775.29	1	789.00	779.00	0	2,816	0.00%
2024/04/25	0	760.00	1	764.00	762.00	-1	2,816	-0.04%
2024/04/24	0.1	773.42	0	0.00	778.00	0.1	2,833	0.00%
2024/04/23	9	733.56	7	729.00	733.00	2	2,832	0.07%
2024/04/22	2.2	752.64	2.1	739.27	730.00	0.2	2,852	0.01%
2024/04/19	3.2	768.30	1.1	766.10	764.00	2.1	2,836	0.07%
2024/04/18	3.1	798.62	2.2	807.91	810.00	0.9	2,802	0.03%
2024/04/17	0.2	838.18	0	0.00	829.00	0.2	2,828	0.01%
2024/04/16	2.2	821.57	0	0.00	821.00	2.2	2,850	0.08%
2024/04/15	0	0.00	1	912.10	900.00	-1	2,862	-0.04%
2024/04/12	0	0.00	0	915.00	917.00	0	2,993	0.00%
2024/04/11	0.1	922.00	1	908.00	904.00	-0.9	3,072	-0.03%
2024/04/09	0	929.50	0.1	937.00	920.00	-0.1	3,151	0.00%
2024/04/08	0.2	951.27	0	942.00	942.00	0.2	3,138	0.01%
2024/04/03	3.1	965.10	0	0.00	965.00	3.1	3,113	0.10%
2024/04/02	6	951.83	1.2	937.98	951.00	4.8	3,095	0.16%
2024/04/01	1.1	905.75	5	915.01	907.00	-3.9	3,059	-0.13%
2024/03/29	1	908.00	0.3	901.00	898.00	0.7	3,064	0.02%
2024/03/28	5	896.00	5	903.00	896.00	0	3,114	0.00%
2024/03/27	0	895.00	0	0.00	892.00	0	3,238	0.00%
2024/03/26	8	888.88	6.2	902.24	888.00	1.8	3,279	0.05%
2024/03/25	0	0.00	1	907.00	900.00	-1	3,284	-0.03%
2024/03/22	2	894.04	0	0.00	894.00	2	3,302	0.06%
2024/03/21	3	917.64	3.2	912.63	919.00	-0.2	3,298	-0.01%
2024/03/20	3.1	887.14	0	0.00	883.00	3.1	3,289	0.09%
2024/03/19	4	914.74	2.1	913.11	908.00	1.9	3,311	0.06%
2024/03/15	0	894.00	1	889.00	889.00	-1	3,409	-0.03%
2024/03/14	2	898.00	0	0.00	898.00	2	3,412	0.06%
2024/03/13	5.3	911.72	0.2	916.00	898.00	5.1	3,410	0.15%
2024/03/12	3	925.33	2	929.50	927.00	1	3,388	0.03%
2024/03/11	1.1	910.86	0.1	909.00	915.00	1	3,443	0.03%
2024/03/08	3.1	913.68	0	0.00	879.00	3.1	3,501	0.09%
2024/03/07	4.3	966.74	1	945.09	940.00	3.3	3,475	0.09%
2024/03/06	2.1	991.07	0.2	998.00	978.00	2	3,502	0.06%
2024/03/05	2	1065.00	1	1025.17	1025.00	1	3,444	0.03%
2024/03/04	2.2	1037.42	5.3	1065.48	1050.00	-3	3,440	-0.09%
2024/03/01	4	995.54	12.1	1000.44	1020.00	-8.1	3,381	-0.24%
2024/02/29	0.1	964.55	1.1	954.81	968.00	-1	3,315	-0.03%
2024/02/27	3	955.64	1	931.00	948.00	2	3,312	0.06%
2024/02/26	7.2	923.67	11.2	905.33	950.00	-4	3,261	-0.12%
2024/02/23	2.1	876.19	4.1	875.21	869.00	-2	3,180	-0.06%
2024/02/22	8	869.88	5	860.20	858.00	3	3,215	0.09%
2024/02/21	0	0.00	6.1	877.98	865.00	-6.1	3,279	-0.18%
2024/02/20	3.1	880.54	2.1	873.95	871.00	1	3,335	0.03%
2024/02/19	2	860.50	3.6	867.72	871.00	-1.6	3,345	-0.05%
2024/02/16	2	854.00	1.4	853.50	849.00	0.6	3,401	0.02%
2024/02/15	2	862.50	3.1	864.94	873.00	-1.1	3,476	-0.03%
2024/02/05	0.3	839.00	0	0.00	831.00	0.3	3,575	0.01%
2024/02/02	0.1	840.00	2	838.50	839.00	-2	3,657	-0.05%
2024/02/01	1.5	831.57	3	830.67	832.00	-1.5	3,707	-0.04%
2024/01/31	9.2	850.99	1	856.94	842.00	8.1	3,750	0.22%
2024/01/30	0.3	868.13	1.5	869.56	868.00	-1.2	3,807	-0.03%
2024/01/29	4	857.25	1.1	853.43	865.00	2.9	3,848	0.07%
2024/01/26	2.2	833.73	2	833.50	834.00	0.2	3,884	0.01%
2024/01/25	2.2	853.29	1	832.14	830.00	1.2	3,988	0.03%
2024/01/24	4	862.53	5	857.80	852.00	-1	4,045	-0.02%
2024/01/23	1	844.00	0.1	850.00	838.00	0.9	4,089	0.02%
2024/01/22	8.3	834.16	1.1	841.11	840.00	7.1	4,115	0.17%
2024/01/19	2	838.49	3	840.33	833.00	-1	4,167	-0.02%
2024/01/18	7	845.85	4	851.00	836.00	3	4,222	0.07%
2024/01/17	1	844.88	3	833.33	838.00	-2	4,231	-0.05%
2024/01/16	3	867.01	5	866.39	857.00	-2	4,224	-0.05%
2024/01/15	3.2	883.97	1	883.97	881.00	2.1	4,242	0.05%
2024/01/12	2	885.51	4	888.50	874.00	-2	4,250	-0.05%
2024/01/11	0	0.00	5.7	888.65	894.00	-5.7	4,278	-0.13%
2024/01/10	1.1	873.34	0.1	864.77	864.00	1	4,259	0.02%
2024/01/09	3.1	865.13	1.4	865.63	865.00	1.8	4,295	0.04%
2024/01/08	5.1	852.55	8.5	858.44	870.00	-3.4	4,269	-0.08%
2024/01/05	1.2	805.39	0.6	812.09	823.00	0.6	4,201	0.01%
2024/01/04	1.4	787.28	4.4	783.45	801.00	-3	4,183	-0.07%
2024/01/03	1.2	771.60	2	763.00	761.00	-0.8	4,157	-0.02%
2024/01/02	2.5	790.35	4.2	781.80	782.00	-1.6	4,215	-0.04%
2023/12/29	1.2	805.35	1	798.00	798.00	0.2	4,246	0.00%
2023/12/28	1.1	802.73	1	807.01	804.00	0.1	4,254	0.00%
2023/12/27	1.1	802.03	1	800.19	797.00	0.1	4,291	0.00%
2023/12/26	2	817.48	1	816.00	810.00	1	4,305	0.02%
2023/12/25	4	820.01	1	825.00	820.00	3	4,308	0.07%
2023/12/22	6.1	851.86	2	843.55	832.00	4.1	4,285	0.09%
2023/12/21	0	791.25	3	798.67	802.00	-3	4,221	-0.07%
2023/12/20	0	792.00	6	791.17	791.00	-6	4,238	-0.14%
2023/12/19	7.1	782.95	2	791.50	781.00	5.1	4,267	0.12%
2023/12/18	0	801.00	1.7	796.56	805.00	-1.7	4,272	-0.04%
2023/12/15	2.1	789.22	0	0.00	787.00	2.1	4,292	0.05%
2023/12/14	0.1	792.50	2	787.00	786.00	-1.9	4,326	-0.04%
2023/12/13	0.2	805.14	1	802.05	799.00	-0.8	4,348	-0.02%
2023/12/12	3.5	786.01	2	785.49	778.00	1.5	4,353	0.03%
2023/12/11	1.1	810.53	1	795.00	795.00	0.1	4,354	0.00%
2023/12/08	2	805.50	2	802.15	802.00	0	4,362	0.00%
2023/12/07	2.1	801.50	1	795.00	805.00	1.1	4,388	0.02%
2023/12/06	6.5	812.62	4.2	806.48	796.00	2.3	4,384	0.05%
2023/12/05	13.2	832.48	2	820.54	828.00	11.1	4,332	0.26%
2023/12/04	2	898.01	1	907.00	898.00	1	4,320	0.02%
2023/12/01	2.3	928.26	1	902.45	929.00	1.2	4,334	0.03%
2023/11/30	1.4	884.21	1.3	881.85	887.00	0.1	4,310	0.00%
2023/11/29	0.1	887.31	0	0.00	870.00	0.1	4,358	0.00%
2023/11/28	2.4	860.46	1.3	857.60	860.00	1.2	4,463	0.03%
2023/11/27	1.4	867.66	3	851.34	848.00	-1.6	4,521	-0.03%
2023/11/24	2	874.44	3.2	869.95	859.00	-1.2	4,602	-0.03%
2023/11/22	1.1	908.29	1	920.99	907.00	0.1	4,732	0.00%
2023/11/21	2.4	907.68	2.3	907.24	905.00	0	4,772	0.00%
2023/11/20	6.8	932.52	2	927.00	923.00	4.8	4,814	0.10%
2023/11/17	2.1	970.20	2	980.00	966.00	0.1	4,783	0.00%
2023/11/16	2	970.50	3	961.67	967.00	-1	4,770	-0.02%
2023/11/15	5.3	951.05	4.3	949.95	958.00	1	4,762	0.02%
2023/11/14	5.6	932.17	3.4	919.70	959.00	2.2	4,826	0.05%
2023/11/13	9.7	940.10	9.5	932.87	893.00	0.2	4,779	0.00%
2023/11/10	5.1	1005.48	8.3	998.46	982.00	-3.2	4,693	-0.07%
2023/11/09	3	1023.33	3	1018.33	1030.00	0	4,649	0.00%
2023/11/08	1	1065.00	1	1075.00	1045.00	0	4,672	0.00%
2023/11/07	6.4	1045.53	5	1044.00	1040.00	1.4	4,685	0.03%
2023/11/06	6.4	1014.17	3.1	998.90	1010.00	3.3	4,686	0.07%
2023/11/03	0.4	961.78	0.1	968.03	945.00	0.3	4,686	0.01%
2023/11/02	3.2	983.06	6.1	986.06	972.00	-2.9	4,680	-0.06%
2023/11/01	6	977.32	6.1	978.03	981.00	-0.1	4,608	0.00%
2023/10/31	5.2	1005.01	10.9	1007.03	968.00	-5.7	4,555	-0.12%
2023/10/30	1	1069.98	0.2	1075.00	1075.00	0.9	4,532	0.02%
2023/10/27	2.5	1101.51	4	1071.25	1075.00	-1.5	4,573	-0.03%
2023/10/26	3.1	1177.95	2.6	1170.20	1135.00	0.5	4,546	0.01%
2023/10/25	0	0.00	1	1204.80	1155.00	-1	4,507	-0.02%
2023/10/23	4.6	1203.24	3	1188.33	1165.00	1.6	4,586	0.03%
2023/10/20	1.1	1194.71	1	1210.00	1220.00	0.1	4,557	0.00%
2023/10/19	2	1177.73	3.2	1223.98	1235.00	-1.2	4,543	-0.03%
2023/10/18	3	1161.67	4	1162.50	1170.00	-1	4,541	-0.02%
2023/10/17	4.5	1198.01	2	1162.50	1165.00	2.5	4,550	0.06%
2023/10/16	3.1	1218.03	3	1206.67	1235.00	0.1	4,523	0.00%
2023/10/13	2	1185.00	3.2	1183.13	1185.00	-1.2	4,521	-0.03%
2023/10/12	2	1095.00	3	1119.87	1180.00	-1	4,495	-0.02%
2023/10/11	3	1110.00	2.2	1090.00	1075.00	0.9	4,484	0.02%
2023/10/06	6.1	1119.28	3.1	1083.36	1090.00	3	4,533	0.07%
2023/10/05	0	0.00	1.1	1085.00	1120.00	-1.1	4,529	-0.02%
2023/10/04	2	1042.57	2	1042.50	1030.00	0	4,571	0.00%
2023/10/03	3.1	1047.13	3.3	1066.38	1050.00	-0.2	4,611	0.00%
2023/10/02	1.1	1136.02	1	1145.20	1165.00	0.1	4,659	0.00%
2023/09/28	1	1145.00	2	1115.00	1105.00	-1	4,743	-0.02%
2023/09/27	1.1	1140.25	1	1155.00	1135.00	0.1	4,861	0.00%
2023/09/26	2	1147.45	1	1115.00	1115.00	1	4,946	0.02%
2023/09/25	1.1	1153.89	2	1162.49	1160.00	-0.9	4,963	-0.02%
2023/09/22	3	1082.93	1	1080.00	1090.00	2	5,002	0.04%
2023/09/21	1.1	1045.34	1.1	1019.55	1045.00	0	5,074	0.00%
2023/09/20	3	1050.00	2	1045.00	1030.00	1	5,125	0.02%
2023/09/19	3	1096.62	2	1082.50	1070.00	1	5,098	0.02%
2023/09/18	8.1	1191.21	5	1181.00	1155.00	3.1	5,071	0.06%
2023/09/15	3.1	1181.72	3	1183.33	1185.00	0.1	5,020	0.00%
2023/09/14	2	1117.50	2	1120.00	1140.00	0	4,987	0.00%
2023/09/13	2	1052.49	3	1045.02	1070.00	-1	4,979	-0.02%
2023/09/12	2	1054.89	1.2	1037.50	1040.00	0.8	5,055	0.02%
2023/09/11	0	1070.00	2	1045.02	1055.00	-2	5,052	-0.04%
2023/09/08	3.2	1091.83	3	1078.34	1060.00	0.1	5,051	0.00%
2023/09/07	8.5	1096.07	4.2	1092.89	1095.00	4.3	5,116	0.08%
2023/09/06	3.2	1058.33	3	1053.35	1045.00	0.1	5,045	0.00%
2023/09/05	1.1	1085.86	2.1	1026.43	1090.00	-1	5,000	-0.02%
2023/09/04	4.6	993.42	2	1002.00	997.00	2.5	4,978	0.05%
2023/09/01	9	962.11	11.2	968.51	990.00	-2.2	5,038	-0.04%
2023/08/31	6	929.16	8	925.26	936.00	-2	5,005	-0.04%
2023/08/30	7.1	899.87	7.1	908.07	912.00	0	4,962	0.00%
2023/08/29	10	849.50	14.2	855.09	880.00	-4.2	5,027	-0.08%
2023/08/28	5.1	835.25	2	844.50	810.00	3.1	5,005	0.06%
2023/08/25	7	830.86	6.6	837.79	835.00	0.5	5,005	0.01%
2023/08/24	4	849.00	5.1	844.14	850.00	-1.1	4,983	-0.02%
2023/08/23	1.1	793.18	4	779.00	791.00	-2.9	4,905	-0.06%
2023/08/22	1	800.00	3.1	799.97	792.00	-2.1	4,913	-0.04%
2023/08/21	1.1	790.60	2	785.00	787.00	-0.9	4,909	-0.02%
2023/08/18	7	786.71	6.3	790.60	756.00	0.7	4,934	0.01%
2023/08/17	2.2	793.77	4	785.00	813.00	-1.8	4,887	-0.04%
2023/08/16	4	769.75	3	770.33	771.00	1	4,905	0.02%
2023/08/15	3.2	767.32	3	776.67	776.00	0.2	4,942	0.00%
2023/08/14	3.1	741.32	3	748.67	743.00	0.1	5,002	0.00%
2023/08/11	7.2	772.69	6	770.17	772.00	1.2	5,062	0.02%
2023/08/10	6.3	765.22	6.3	809.89	750.00	-0.1	5,058	0.00%
2023/08/09	2	851.00	2	848.50	833.00	0	5,070	0.00%
2023/08/08	4.8	916.19	2.5	913.22	899.00	2.4	5,113	0.05%
2023/08/07	4.2	871.74	4.4	880.29	907.00	-0.2	5,146	0.00%
2023/08/04	3	841.67	1	843.00	842.00	2	5,224	0.04%
2023/08/02	4.5	847.62	5	850.60	841.00	-0.5	5,277	-0.01%
2023/08/01	2.2	860.81	4	877.00	850.00	-1.9	5,314	-0.03%
2023/07/31	1.2	941.50	1	952.00	938.00	0.2	5,331	0.00%
2023/07/28	4	947.25	0	0.00	950.00	4	5,415	0.07%
2023/07/27	1	922.11	3.1	889.13	925.00	-2.1	5,565	-0.04%
2023/07/26	2.5	912.26	0.1	907.85	898.00	2.4	5,634	0.04%
2023/07/25	0	0.00	1	884.00	911.00	-1	5,649	-0.02%
2023/07/24	3.1	854.24	2	862.00	829.00	1.1	5,778	0.02%
2023/07/21	5	821.00	6	836.33	841.00	-1	5,752	-0.02%
2023/07/20	7.3	802.58	3	799.67	806.00	4.3	5,699	0.08%
2023/07/19	9.1	779.17	1	780.00	774.00	8.1	5,651	0.14%
2023/07/18	5.1	783.06	9	786.33	779.00	-3.9	5,611	-0.07%
2023/07/17	3.1	764.32	2	765.00	767.00	1.1	5,554	0.02%
2023/07/14	5	744.40	5	747.60	757.00	0	5,498	0.00%
2023/07/13	10	722.20	4	729.00	712.00	6	5,438	0.11%
2023/07/12	6.2	715.72	11	717.55	722.00	-4.8	5,340	-0.09%
2023/07/11	7.3	685.18	8	686.38	679.00	-0.7	5,256	-0.01%
2023/07/10	2	649.00	1	655.00	658.00	1	5,166	0.02%
2023/07/07	10	648.60	6	653.83	655.00	4	5,115	0.08%
2023/07/06	3	655.33	4	656.00	660.00	-1	5,028	-0.02%
2023/07/05	5	619.60	56	646.86	649.00	-51	4,948	-1.03%
2023/07/04	4	571.75	8.1	585.95	590.00	-4.1	4,860	-0.08%
2023/07/03	3	530.00	0	0.00	555.00	3	4,768	0.06%
2023/06/30	4	558.00	2	577.00	552.00	2	4,710	0.04%
2023/06/29	3	569.33	10	567.90	575.00	-7	4,618	-0.15%
2023/06/28	3	548.00	11	542.73	542.00	-8	4,509	-0.18%
2023/06/27	3	516.33	0	0.00	517.00	3	4,423	0.07%
2023/06/26	4	514.25	0	0.00	515.00	4	4,507	0.09%
2023/06/21	2.2	530.09	1	531.00	533.00	1.2	4,679	0.03%
2023/06/19	5	550.20	2.1	550.32	544.00	3	5,080	0.06%
2023/06/16	9.1	549.52	15	563.33	562.00	-6	5,139	-0.12%
2023/06/15	1	544.00	3.1	537.90	544.00	-2.1	5,111	-0.04%
2023/06/14	2	533.00	2	527.50	528.00	0	5,232	0.00%
2023/06/13	6	535.17	7.2	539.86	531.00	-1.2	5,286	-0.02%
2023/06/12	2	512.50	1	518.00	516.00	1	5,274	0.02%
2023/06/09	4.1	520.95	4	518.50	514.00	0.1	5,434	0.00%
2023/06/08	7.1	522.33	5	523.20	518.00	2.1	5,513	0.04%
2023/06/07	14.4	540.08	2	550.00	533.00	12.4	5,577	0.22%
2023/06/06	6.1	543.10	8	543.63	550.00	-1.9	5,565	-0.03%
2023/06/05	7.1	511.73	13	510.23	522.00	-5.9	5,695	-0.10%
2023/06/02	13	542.85	6	536.17	506.00	7	5,800	0.12%
2023/06/01	14	548.29	10	547.40	553.00	4	5,780	0.07%
2023/05/31	12	540.33	2	534.50	527.00	10	5,918	0.17%
2023/05/30	6	558.50	4	543.75	538.00	2	5,977	0.03%
2023/05/29	3	556.33	0	0.00	550.00	3	6,164	0.05%
2023/05/26	10	565.80	8	558.13	556.00	2	6,499	0.03%
2023/05/25	9	575.22	5	568.60	560.00	4	6,593	0.06%
2023/05/24	14	564.93	7	562.29	563.00	7	6,653	0.11%
2023/05/23	17	584.82	4	579.25	565.00	13	6,694	0.19%
2023/05/22	10	588.60	10	594.90	599.00	0	6,674	0.00%
2023/05/19	1	564.00	3	574.33	578.00	-2	6,669	-0.03%
2023/05/18	5	564.00	4	556.25	558.00	1	6,685	0.01%
2023/05/17	3	543.00	12	538.00	557.00	-9	6,750	-0.13%
2023/05/16	17	524.12	7	523.00	520.00	10	6,714	0.15%
2023/05/15	4	532.50	3	535.33	522.00	1	6,712	0.01%
2023/05/12	6	525.00	20	538.30	546.00	-14	6,806	-0.21%
2023/05/11	18	522.67	6	520.17	520.00	12	6,816	0.18%
2023/05/10	4	529.25	11	532.91	528.00	-7	6,948	-0.10%
2023/05/09	8	519.63	8	525.88	515.00	0	7,101	0.00%
2023/05/08	13	526.00	3	519.67	511.00	10	7,094	0.14%
2023/05/05	9	545.00	9	549.00	548.00	0	7,103	0.00%
2023/05/04	6	519.33	7	526.43	545.00	-1	7,112	-0.01%
2023/05/03	7	519.43	6	526.67	530.00	1	7,234	0.01%
2023/05/02	5	493.40	8	508.00	517.00	-3	7,232	-0.04%
2023/04/28	2	443.75	5	455.80	470.50	-3	7,254	-0.04%
2023/04/27	8	426.63	3	437.33	428.00	5	7,463	0.07%
2023/04/24	0	0.00	3	448.00	447.00	-3	8,205	-0.04%
2023/04/18	0	0.00	1	478.00	454.50	-1	9,146	-0.01%
2023/04/17	4	472.00	1	484.50	478.50	3	9,233	0.03%
2023/04/13	0	0.00	2	430.75	438.50	-2	9,623	-0.02%
2023/04/12	3	440.17	1	443.00	436.50	2	9,734	0.02%
2023/04/11	0	0.00	2	428.50	437.00	-2	9,791	-0.02%
2023/04/10	4	420.38	2	423.50	437.00	2	9,805	0.02%
2023/04/07	2	380.25	5.1	388.74	400.00	-3.1	9,816	-0.03%
2023/04/06	1	361.00	1	361.00	364.00	0	9,765	0.00%
2023/03/29	1	329.50	49	328.49	329.50	-48	9,909	-0.48%
2023/03/28	0	0.00	2	328.00	320.50	-2	9,950	-0.02%
2023/03/27	3	326.67	17	323.26	322.50	-14	9,937	-0.14%
2023/03/24	20	320.43	7	319.64	307.00	13	9,843	0.13%
2023/03/23	16.1	329.48	14	335.43	333.00	2.1	9,649	0.02%
2023/03/22	4	323.38	29	323.19	330.50	-25	9,436	-0.26%
2023/03/21	12	309.13	3.2	313.39	308.00	8.8	9,229	0.10%
2023/03/20	3.2	310.44	2	309.25	305.00	1.2	9,190	0.01%
2023/03/17	42	304.75	9.8	302.44	306.50	32.2	9,206	0.35%
2023/03/16	8.1	304.03	9.3	305.04	307.00	-1.2	9,055	-0.01%
2023/03/15	13	307.12	9	305.94	302.00	4	8,993	0.04%
2023/03/14	6	308.92	4	306.88	299.00	2	8,930	0.02%
2023/03/13	18	315.58	7	320.43	321.50	11	8,749	0.13%
2023/03/10	6	324.58	42	324.48	321.50	-36	8,685	-0.41%
2023/03/09	3	338.67	2	335.25	335.00	1	8,591	0.01%
2023/03/08	8	337.63	8	338.94	341.00	0	8,474	0.00%
2023/03/07	8	354.13	18	352.94	347.50	-10	8,264	-0.12%
2023/03/06	11	346.82	31	347.60	348.00	-20	8,170	-0.24%
2023/03/03	2	340.25	9.8	338.46	338.00	-7.8	8,065	-0.10%
2023/03/02	6.2	312.47	7	315.79	318.00	-0.8	7,875	-0.01%
2023/03/01	33.4	316.15	6	307.25	307.50	27.4	7,758	0.35%
2023/02/24	22.2	344.54	8.5	349.59	339.00	13.7	7,589	0.18%
2023/02/23	4	336.75	3.5	335.43	356.00	0.5	7,252	0.01%
2023/02/22	13.5	317.22	3	324.00	324.00	10.5	7,156	0.15%
2023/02/21	12	317.00	14	319.29	318.00	-2	7,113	-0.03%
2023/02/20	1	308.00	0	0.00	312.50	1	7,095	0.01%
2023/02/17	1	298.00	0	0.00	301.00	1	7,039	0.01%
2023/02/16	3	309.17	2	315.00	306.00	1	7,017	0.01%
2023/02/15	1.5	306.00	7	302.79	310.00	-5.5	6,954	-0.08%
2023/02/14	0	0.00	1	295.50	297.50	-1	6,802	-0.01%
2023/02/13	10	288.00	0	0.00	289.50	10	6,722	0.15%
2023/02/10	8	291.63	1	300.50	286.00	7	6,710	0.10%
2023/02/09	4	300.25	5	299.10	291.50	-1	6,540	-0.02%
2023/02/08	8	293.31	3	296.67	299.50	5	6,420	0.08%
2023/02/07	5	285.30	18	288.50	293.50	-13	6,241	-0.21%
2023/02/06	0	0.00	3	271.00	267.00	-3	5,999	-0.05%
2023/02/03	6	260.00	1	268.00	260.50	5	5,925	0.08%
2023/02/02	2	270.25	1	270.50	269.50	1	5,794	0.02%
2023/02/01	4	279.50	4	283.00	271.00	0	5,688	0.00%
2023/01/31	3	288.17	3	285.67	288.00	0	5,439	0.00%
2023/01/30	2	284.75	2	279.00	283.00	0	5,267	0.00%
2023/01/17	2	277.25	0	0.00	276.00	2	5,107	0.04%
2023/01/16	2	261.00	3	272.67	275.00	-1	4,814	-0.02%
2023/01/13	3	267.83	3	262.00	254.50	0	4,476	0.00%
2023/01/12	3	252.83	13.8	260.01	272.00	-10.8	4,215	-0.26%
2023/01/11	3	246.67	3	244.17	251.00	0	3,927	0.00%
2023/01/10	9	239.44	10	241.10	246.00	-1	3,669	-0.03%
2023/01/09	3	226.17	12	233.25	234.00	-9	3,333	-0.27%
2023/01/06	0	0.00	2	211.00	213.00	-2	3,140	-0.06%
2023/01/05	2	206.00	4	206.25	208.00	-2	3,037	-0.07%
2023/01/04	0	0.00	11	209.82	209.50	-11	2,961	-0.37%
2023/01/03	0	0.00	11	186.14	195.50	-11	2,701	-0.41%
2022/12/30	11	180.09	0	0.00	178.00	11	2,652	0.41%
2022/12/29	0	0.00	3	187.00	187.00	-3	2,590	-0.12%
2022/12/27	0	0.00	5	178.00	178.50	-5	2,593	-0.19%
2022/12/26	2	169.50	0	0.00	169.00	2	2,543	0.08%
2022/12/22	5	177.80	1	179.00	180.00	4	2,503	0.16%
2022/12/21	0	0.00	7	183.43	185.00	-7	2,407	-0.29%
2022/12/20	6	171.67	0	0.00	168.50	6	2,357	0.25%
2022/12/16	0	0.00	4	178.50	176.50	-4	2,311	-0.17%
2022/12/15	0	0.00	2	179.50	179.00	-2	2,307	-0.09%
2022/12/14	1	176.00	5	177.40	177.00	-4	2,308	-0.17%
2022/12/13	7	174.86	1	173.00	173.00	6	2,317	0.26%
2022/12/12	3	187.33	2	180.50	177.50	1	2,309	0.04%
2022/12/09	0	0.00	17	184.88	185.00	-17	2,253	-0.75%
2022/12/08	1	166.00	4	170.25	171.00	-3	2,175	-0.14%
2022/12/07	1	167.00	2	170.25	165.50	-1	2,180	-0.05%
2022/12/06	5	167.10	2	169.25	164.50	3	2,174	0.14%
2022/12/02	3	172.17	3	175.00	171.00	0	2,201	0.00%
2022/12/01	1	169.00	4	171.75	172.00	-3	2,180	-0.14%
2022/11/30	0	0.00	1	166.50	169.00	-1	2,193	-0.05%
2022/11/29	4	168.25	1	166.50	167.50	3	2,222	0.13%
2022/11/28	2	173.25	13	173.38	173.50	-11	2,199	-0.50%
2022/11/25	1	169.00	2	169.00	165.00	-1	2,127	-0.05%
2022/11/24	4	162.00	3	162.50	164.00	1	2,076	0.05%
2022/11/22	3	158.17	1	161.00	159.50	2	2,025	0.10%
2022/11/18	2	156.25	3	157.33	157.50	-1	1,949	-0.05%
2022/11/17	0	0.00	16	153.50	154.00	-16	1,921	-0.83%
2022/11/16	1	146.00	14	144.08	145.00	-13	1,844	-0.71%
2022/11/15	1	133.00	2	133.75	134.50	-1	1,752	-0.06%
2022/11/14	1	132.00	1	131.00	132.00	0	1,749	0.00%
2022/11/11	1	131.00	1	126.00	126.00	0	1,704	0.00%
2022/11/09	2	126.75	1	126.00	126.00	1	1,642	0.06%
2022/11/08	2	126.00	1	126.00	124.50	1	1,629	0.06%
2022/11/07	1	123.00	0	0.00	122.00	1	1,566	0.06%
2022/11/04	1	121.00	1	120.50	120.50	0	1,541	0.00%
2022/11/03	1	122.00	0	0.00	123.00	1	1,518	0.07%
2022/11/02	4	116.75	4	119.50	120.00	0	1,469	0.00%
2022/10/20	10	110.00	0	0.00	111.00	10	1,313	0.76%
2022/10/18	2	116.50	0	0.00	115.50	2	1,287	0.16%
2022/10/14	1	123.00	0	0.00	123.00	1	1,244	0.08%
2022/10/13	13	119.38	0	0.00	118.50	13	1,231	1.06%
2022/10/12	0	0.00	5	123.00	124.00	-5	1,213	-0.41%
2022/10/07	14	131.11	9	138.06	129.50	5	1,173	0.43%
2022/10/06	7	135.71	5	139.00	135.00	2	1,107	0.18%
2022/10/05	2	136.00	3	136.83	136.00	-1	1,044	-0.10%
2022/10/04	0	0.00	2	130.00	132.00	-2	945	-0.21%
2022/09/30	1	120.50	0	0.00	120.00	1	908	0.11%
2022/09/28	5	126.30	0	0.00	124.50	5	891	0.56%
2022/09/26	0	0.00	1	127.00	128.00	-1	862	-0.12%
2022/09/21	14	132.64	0	0.00	130.50	14	831	1.68%
2022/09/20	9	135.61	1	135.00	136.00	8	806	0.99%
2022/09/19	4	135.50	5	140.00	139.50	-1	783	-0.13%
2022/09/16	2	138.00	1	142.00	138.00	1	759	0.13%
2022/09/15	8	139.06	0	137.50	138.50	8	736	1.08%
2022/09/14	1	142.00	3	141.83	143.00	-2	712	-0.28%
2022/09/13	0	0.00	1	141.50	140.00	-1	683	-0.15%
2022/09/12	4	136.25	4	138.00	136.50	0	649	0.00%
2022/09/08	1	131.00	16	139.78	141.50	-15	609	-2.46%
2022/09/07	5	131.00	1	132.00	129.00	4	574	0.70%
2022/09/06	4	136.50	5	138.90	139.50	-1	545	-0.18%
2022/09/05	1	136.50	2	140.25	136.00	-1	505	-0.20%
2022/09/02	1	132.50	11	130.86	131.00	-10	464	-2.15%
2022/08/31	1	128.00	1	128.00	127.50	0	462	0.00%
2022/08/29	1	126.00	1	125.00	129.00	0	477	0.00%
2022/08/26	1	128.50	2	128.00	128.00	-1	465	-0.21%
2022/08/24	1	125.00	1	128.00	122.50	0	422	0.00%
2022/08/23	1	121.00	1	120.00	122.50	0	392	0.00%
2022/08/19	0	0.00	2	121.50	125.00	-2	367	-0.54%
2022/08/16	2	118.25	0	0.00	119.00	2	320	0.62%
2022/08/15	0	0.00	10	116.50	118.00	-10	297	-3.36%
2022/08/04	1	104.00	0	0.00	103.50	1	266	0.38%
2022/08/03	0	0.00	1	106.00	106.50	-1	267	-0.37%
2022/08/02	0	0.00	1	106.00	106.50	-1	266	-0.37%
2022/07/06	1	113.50	0	0.00	111.50	1	243	0.41%
2022/07/04	0	0.00	1	108.00	108.50	-1	241	-0.41%
2022/06/30	0	0.00	1	112.50	109.50	-1	247	-0.40%
2022/06/29	1	114.00	0	0.00	114.00	1	240	0.42%
2022/06/24	1	112.00	0	0.00	111.50	1	232	0.43%
2022/06/20	0	0.00	1	111.00	109.50	-1	226	-0.44%
2022/06/17	1	112.00	0	0.00	112.50	1	223	0.45%
2022/06/15	0	0.00	1	114.50	115.50	-1	216	-0.46%
2022/06/14	2	114.00	2	113.75	114.50	0	214	0.00%
2022/06/13	1	118.00	1	117.00	117.00	0	210	0.00%
2022/06/10	0	0.00	10	117.00	117.50	-10	207	-4.81%
2022/06/09	1	116.50	0	0.00	117.00	1	202	0.49%
2022/06/08	1	112.50	2	113.25	116.00	-1	198	-0.50%
2022/06/07	0	0.00	11	114.50	111.00	-11	213	-5.16%
2022/06/06	0	0.00	1	108.00	106.50	-1	196	-0.51%
2022/05/31	0	0.00	10	104.00	104.50	-10	197	-5.07%
2022/05/30	1	105.00	0	0.00	105.00	1	197	0.51%
2022/04/19	0	0.00	1	100.50	101.50	-1	260	-0.38%
2022/04/14	1	100.50	1	99.50	99.40	0	265	0.00%
2022/04/07	1	101.50	0	0.00	99.20	1	258	0.39%
2022/03/25	0	0.00	1	96.60	96.90	-1	242	-0.41%
2022/03/18	0	0.00	1	94.00	93.40	-1	240	-0.42%
2022/03/17	2	92.55	0	0.00	94.00	2	241	0.83%
2022/03/14	0	0.00	1	92.80	91.50	-1	232	-0.43%
2022/03/11	0	0.00	2	91.50	90.30	-2	233	-0.86%
2022/03/10	4	94.20	0	0.00	93.70	4	224	1.78%
2022/03/08	1	100.00	0	0.00	102.00	1	186	0.54%
2022/03/07	1	105.00	0	0.00	104.00	1	183	0.55%
2022/02/17	2	113.75	0	0.00	112.50	2	160	1.25%
2022/02/08	0	0.00	1	118.00	116.00	-1	143	-0.70%
2022/02/07	0	0.00	10	112.00	112.50	-10	133	-7.47%
2022/01/26	0	0.00	4	108.75	109.50	-4	130	-3.07%
2022/01/20	0	0.00	1	111.00	111.00	-1	121	-0.82%
2022/01/19	1	108.99	0	0.00	108.50	1	111	0.91%
2022/01/18	0	0.00	1	112.00	110.00	-1	111	-0.90%
2022/01/17	5	111.30	1	112.00	112.00	4	107	3.71%
2022/01/14	0	0.00	3	106.50	106.50	-3	97	-3.09%
2022/01/12	1	104.50	0	0.00	103.00	1	92	1.09%
2021/12/13	1	105.00	1	104.00	105.50	0	81	0.00%
2021/12/07	10	102.50	2	102.50	102.50	8	76	10.48%
2021/10/29	0	0.00	1	99.50	99.90	-1	102	-0.98%
2021/10/28	3	99.63	0	0.00	99.00	3	102	2.92%
2021/10/27	1	99.40	0	0.00	101.00	1	103	0.97%
2021/10/25	0	0.00	1	102.00	100.50	-1	101	-0.98%
2021/10/12	0	0.00	0.7	98.00	99.00	-0.7	113	-0.57%
2021/10/01	1	97.50	0	0.00	98.80	1	122	0.82%
2021/09/23	0	0.00	1	99.50	99.20	-1	130	-0.77%
2021/09/08	1	100.00	0	0.00	99.60	1	138	0.72%
2021/09/03	0	0.00	2	107.50	107.00	-2	137	-1.45%
2021/08/13	0	0.00	1	101.50	100.00	-1	153	-0.65%
2021/07/23	1	100.50	0	0.00	101.00	1	190	0.53%
2021/07/22	0	0.00	1	99.10	99.10	-1	190	-0.53%
2021/07/21	11	99.45	0	0.00	98.70	11	191	5.75%
2021/07/20	1	100.50	0	0.00	100.50	1	193	0.52%
2021/07/13	1	104.50	0	0.00	105.50	1	200	0.50%
2021/07/12	0	0.00	8	106.00	105.00	-8	207	-3.86%
2021/07/07	2	107.00	0	0.00	105.50	2	219	0.91%
2021/06/29	2	105.50	0	0.00	106.00	2	239	0.83%
2021/06/28	1	105.50	0	0.00	105.50	1	239	0.42%
2021/06/21	1	105.00	0	0.00	105.50	1	241	0.41%
2021/06/10	0	0.00	1	109.50	110.00	-1	251	-0.40%
2021/06/07	1	111.00	0	0.00	111.00	1	260	0.38%
2021/05/19	0	0.00	2	127.75	131.00	-2	276	-0.72%
2021/05/12	10	122.00	0	0.00	124.00	10	257	3.88%
2021/05/10	0	0.00	1	134.50	134.50	-1	247	-0.40%
2021/05/05	10	129.30	0	0.00	127.50	10	243	4.11%
2021/04/19	1	133.00	1	134.00	133.50	0	229	0.00%
2021/04/15	1	137.00	0	0.00	137.00	1	217	0.46%
2021/04/14	0	0.00	1	133.00	135.00	-1	215	-0.46%
2021/04/09	1	135.00	1	136.50	135.00	0	215	0.00%
2021/04/08	2	138.75	0	0.00	138.00	2	213	0.93%
2021/04/07	1	138.00	1	134.00	136.50	0	203	0.00%
2021/03/31	1	133.00	0	0.00	132.50	1	197	0.51%
2021/03/24	0	0.00	3	134.00	134.00	-3	200	-1.50%
2021/03/22	1	134.00	0	0.00	134.00	1	197	0.51%
2021/03/18	0	0.00	1	131.50	132.00	-1	193	-0.52%
2021/03/15	1	131.50	0	0.00	132.50	1	204	0.49%
2021/03/12	0	0.00	1	132.00	132.50	-1	204	-0.49%
2021/03/11	1	132.00	0	0.00	131.50	1	210	0.47%
2021/03/10	1	132.00	0	0.00	131.50	1	216	0.46%
2021/03/08	1	133.00	0	0.00	134.00	1	310	0.32%
2021/02/24	1	127.00	0	0.00	129.00	1	323	0.31%
2021/02/22	0	0.00	1	125.00	125.50	-1	332	-0.30%
2021/01/28	1	120.50	0	0.00	120.50	1	365	0.27%
2021/01/12	10	124.50	0	0.00	124.00	10	406	2.46%
2021/01/08	10	129.00	0	0.00	127.50	10	419	2.38%
2021/01/05	2	126.50	0	0.00	126.00	2	451	0.44%
2020/12/29	0	0.00	1	121.00	119.00	-1	500	-0.20%
2020/12/28	10	121.60	0	0.00	121.00	10	526	1.90%
2020/12/22	10	124.50	0	0.00	122.50	10	608	1.64%
2020/12/09	1	130.00	1	127.50	128.50	0	920	0.00%
2020/12/04	1	128.00	1	129.50	129.00	0	922	0.00%
2020/12/02	2	147.00	2	145.00	140.50	0	896	0.00%
2020/12/01	1	139.50	1	129.50	139.50	0	824	0.00%
2020/11/25	1	125.00	0	0.00	125.00	1	795	0.13%
2020/11/13	1	129.50	0	0.00	130.50	1	767	0.13%
2020/10/30	10	128.50	0	0.00	126.00	10	746	1.34%
2020/10/19	0	0.00	1	136.50	139.00	-1	720	-0.14%
2020/10/05	3	148.00	2	144.75	144.50	1	642	0.16%
2020/09/25	2	144.00	2	139.00	137.00	0	578	0.00%
2020/09/24	0	0.00	1	147.00	144.50	-1	553	-0.18%
2020/09/22	2	150.50	10	153.25	148.00	-8	501	-1.60%
2020/09/18	1	152.00	2	153.00	151.00	-1	431	-0.23%
2020/09/17	0	0.00	2	140.50	145.50	-2	301	-0.66%
2020/09/16	0	0.00	2	132.50	132.50	-2	254	-0.79%
2020/09/10	0	0.00	1	126.00	126.50	-1	222	-0.45%
2020/09/09	10	115.00	0	0.00	115.00	10	210	4.75%
2020/09/08	1	113.00	0	0.00	114.50	1	208	0.48%
2020/09/07	1	119.00	0	0.00	118.50	1	202	0.49%
2020/08/25	0	0.00	1	127.50	127.50	-1	209	-0.48%
2020/08/24	1	127.00	0	0.00	128.50	1	209	0.48%
2020/08/12	0	0.00	1	126.50	127.50	-1	217	-0.46%
2020/08/10	0	0.00	3	127.67	128.00	-3	232	-1.29%
2020/08/07	1	125.50	0	0.00	126.00	1	236	0.42%
2020/08/04	1	129.50	0	0.00	129.00	1	259	0.39%
2020/07/22	0	0.00	1	133.00	133.00	-1	284	-0.35%
2020/07/15	1	132.50	1	133.00	132.50	0	290	0.00%
2020/07/14	2	133.50	0	0.00	133.00	2	289	0.69%
2020/07/13	5	137.00	0	0.00	135.00	5	286	1.74%
2020/07/10	1	124.00	1	128.00	129.00	0	278	0.00%
2020/07/09	1	129.50	0	0.00	128.00	1	271	0.37%
2020/07/08	0	0.00	11	123.95	124.00	-11	262	-4.19%
2020/07/06	1	123.00	0	0.00	123.50	1	258	0.39%
2020/07/03	0	0.00	10	120.00	121.50	-10	255	-3.91%
2020/07/02	1	119.00	0	0.00	119.00	1	254	0.39%
2020/06/08	0	0.00	1	127.00	128.00	-1	329	-0.30%
2020/06/05	3	126.33	0	0.00	127.00	3	330	0.91%
2020/05/06	0	0.00	1	110.50	111.00	-1	291	-0.34%
2020/04/29	1	111.00	0	0.00	111.00	1	304	0.33%
2020/04/27	0	0.00	1	106.50	107.00	-1	316	-0.32%
2020/04/23	0	0.00	1	110.50	108.50	-1	331	-0.30%
2020/04/22	1	110.50	10	102.70	109.50	-9	324	-2.77%
2020/04/21	0	0.00	1	103.00	103.50	-1	321	-0.31%
2020/04/09	1	103.00	0	0.00	103.00	1	337	0.30%
2020/04/06	0	0.00	1	97.40	98.00	-1	340	-0.29%
2020/04/01	1	97.20	0	0.00	96.50	1	352	0.28%
2020/03/27	0	0.00	1	94.80	93.30	-1	354	-0.28%
2020/03/26	1	93.50	0	0.00	93.20	1	350	0.29%
2020/03/17	10	94.60	0	0.00	94.00	10	326	3.06%
2020/03/13	1	105.00	0	0.00	104.00	1	304	0.33%
2020/02/19	0	0.00	1	134.50	134.50	-1	288	-0.35%
2020/02/10	0	0.00	1	127.00	127.00	-1	261	-0.38%
2020/02/06	0	0.00	2	127.75	129.50	-2	262	-0.76%
2020/02/05	1	123.50	0	0.00	123.50	1	258	0.39%
2020/01/31	0	0.00	2	130.50	131.50	-2	247	-0.81%
2020/01/16	1	129.00	0	0.00	129.00	1	220	0.45%
2019/12/27	2	125.75	0	0.00	125.00	2	209	0.95%
2019/12/26	0	0.00	1	125.00	126.00	-1	196	-0.51%
2019/12/17	0	0.00	0.1	120.50	121.00	-0.1	181	-0.06%
2019/12/16	1	121.50	1	121.50	121.50	0	181	0.00%
2019/12/13	0	0.00	1	120.00	120.50	-1	181	-0.55%
2019/12/12	2	118.75	0	0.00	118.50	2	180	1.11%
2019/12/06	0	0.00	1	122.00	119.50	-1	181	-0.55%
2019/11/27	20	113.38	0	0.00	113.00	20	183	10.91%
2019/11/26	1	114.00	0	0.00	114.50	1	180	0.55%
2019/11/20	2	114.50	0	0.00	114.00	2	170	1.17%
2019/11/19	0	0.00	1	118.00	117.50	-1	165	-0.60%
2019/11/07	0	0.00	1	123.50	123.50	-1	156	-0.64%
2019/11/06	1	123.00	0	0.00	124.00	1	156	0.64%
2019/10/25	1	126.00	1	125.00	125.00	0	165	0.00%
2019/08/15	0	0.00	1	143.50	144.50	-1	206	-0.48%
2019/08/12	0	0.00	1	144.50	144.50	-1	216	-0.46%
2019/08/08	1	146.50	0	0.00	146.50	1	217	0.46%
2019/07/16	1	147.00	0	0.00	145.00	1	246	0.40%
2019/07/03	1	152.50	0	0.00	152.00	1	255	0.39%
2019/06/10	1	165.50	1	164.50	164.50	0	237	0.00%
2019/06/05	1	162.50	1	161.00	160.00	0	221	0.00%
2019/05/15	0	0.00	1	147.50	149.50	-1	241	-0.41%
2019/05/14	1	146.50	0	0.00	146.50	1	236	0.42%
2019/05/13	0	0.00	1	145.50	143.50	-1	233	-0.43%
2019/05/10	1	145.00	0	0.00	146.00	1	233	0.43%
2019/03/12	0	0.00	2	133.50	133.50	-2	297	-0.67%
2019/02/26	0	0.00	1	132.00	131.50	-1	286	-0.35%
2019/01/30	2	129.00	0	0.00	129.00	2	222	0.90%
2019/01/29	1	131.00	0	0.00	130.00	1	222	0.45%
2019/01/21	0	0.00	1	123.50	123.00	-1	214	-0.47%
2019/01/11	1	131.00	0	0.00	129.50	1	201	0.50%
2018/12/28	0	0.00	1	137.50	136.00	-1	183	-0.55%
2018/08/08	1	132.00	0	0.00	133.00	1	112	0.89%
2018/07/27	0	0.00	1	124.50	124.50	-1	98	-1.02%
2018/07/12	1	127.50	0	0.00	124.00	1	99	1.00%