元大台灣高息低波 (00713)-中國信託-三重券商分點個股進出

台股 » 個股 » 元大台灣高息低波 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣高息低波

(00713)

可現股當沖

股價
57.3
漲跌
▲0.3
漲幅
+0.44%
成交量
3,442張
產業
上市
497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

元大台灣高息低波 (00713)籌碼相關－中國信託-三重券商分點個股進出

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

中國信託-三重券商分點個股進出
中國信託-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	57.10	1	57.30	57.25	-1	5,403	-0.02%
2024/05/13	1.1	56.87	27.2	57.00	57.00	-26.1	5,441	-0.48%
2024/05/10	1.2	57.00	0.9	57.00	57.00	0.3	5,414	0.01%
2024/05/09	1.2	57.11	2	57.20	56.85	-0.8	5,404	-0.01%
2024/05/08	1.5	56.98	0	0.00	57.15	1.5	5,397	0.03%
2024/05/07	0.2	57.10	0	0.00	57.00	0.2	5,386	0.00%
2024/05/06	1.2	56.85	3	56.97	57.00	-1.8	5,377	-0.03%
2024/05/03	2.4	56.67	0.2	56.90	56.45	2.2	5,351	0.04%
2024/05/02	3.9	56.21	0	0.00	56.40	3.9	5,382	0.07%
2024/04/30	0.1	56.25	1	56.30	56.20	-0.9	5,376	-0.02%
2024/04/29	0.5	55.98	0	0.00	56.20	0.5	5,394	0.01%
2024/04/26	3.3	55.35	0	0.00	55.45	3.3	5,404	0.06%
2024/04/25	0.7	55.03	0	0.00	55.10	0.7	5,460	0.01%
2024/04/24	4	54.87	1	54.90	55.20	3	5,486	0.06%
2024/04/23	13.2	54.81	0	0.00	54.45	13.2	5,569	0.24%
2024/04/22	2.9	54.43	2	54.50	54.55	0.9	5,608	0.02%
2024/04/19	6.5	54.09	22.5	53.71	54.40	-16	5,579	-0.29%
2024/04/18	0	54.50	0.5	54.60	55.20	-0.5	5,453	-0.01%
2024/04/17	0.2	54.40	0	0.00	54.55	0.2	5,419	0.00%
2024/04/16	3.5	54.38	0	0.00	54.05	3.5	5,445	0.07%
2024/04/15	16.6	55.19	0	0.00	55.20	16.6	5,329	0.31%
2024/04/12	1.1	55.29	0	0.00	55.35	1.1	5,341	0.02%
2024/04/11	0	55.20	0	0.00	55.20	0	5,371	0.00%
2024/04/10	1.1	55.40	0	0.00	55.30	1.1	5,394	0.02%
2024/04/09	0.2	55.15	1.2	55.25	55.25	-1	5,474	-0.02%
2024/04/08	1.6	54.70	0	0.00	55.15	1.6	5,492	0.03%
2024/04/03	2.1	54.78	0	0.00	54.75	2.1	5,469	0.04%
2024/04/02	3.9	54.84	0	0.00	54.85	3.9	5,480	0.07%
2024/04/01	0.6	54.85	1	54.70	54.65	-0.4	5,508	-0.01%
2024/03/29	3	54.57	0	0.00	54.55	3	5,555	0.05%
2024/03/28	0.2	54.90	1	55.20	54.80	-0.8	5,604	-0.01%
2024/03/27	0.1	54.14	0.1	54.15	54.65	0	5,638	0.00%
2024/03/26	7.1	53.88	0	0.00	54.00	7.1	5,696	0.13%
2024/03/25	1.9	54.49	1	54.55	54.55	0.9	5,681	0.02%
2024/03/22	1.3	54.63	13	54.54	54.55	-11.7	5,785	-0.20%
2024/03/21	2.1	55.02	0	0.00	55.10	2.1	5,819	0.04%
2024/03/20	1.8	54.68	0	54.65	54.55	1.8	5,900	0.03%
2024/03/19	0.1	53.95	2	54.00	54.15	-1.9	5,918	-0.03%
2024/03/18	0.7	53.80	2	53.70	53.95	-1.3	5,920	-0.02%
2024/03/15	3.8	54.24	0	0.00	54.35	3.8	5,877	0.06%
2024/03/14	2.1	54.01	2.1	53.95	54.00	-0.1	5,838	0.00%
2024/03/13	11.1	53.96	0.3	54.15	54.25	10.8	5,817	0.19%
2024/03/12	0.1	53.00	1	53.65	53.65	-0.9	5,798	-0.01%
2024/03/11	3.8	52.86	0	0.00	52.80	3.8	5,805	0.07%
2024/03/08	10.3	53.00	2.3	53.00	52.65	8	5,833	0.14%
2024/03/07	13.5	52.72	6	52.71	52.90	7.5	5,753	0.13%
2024/03/06	0.8	52.40	1.2	52.63	52.70	-0.4	5,683	-0.01%
2024/03/05	6.2	52.19	0	0.00	52.25	6.2	5,617	0.11%
2024/03/04	21.7	51.84	201	51.95	51.90	-179.3	5,566	-3.22%	大賣/鉅額交易
2024/03/01	1.6	51.53	0	0.00	51.40	1.6	5,476	0.03%
2024/02/29	1.5	51.41	0	0.00	51.35	1.5	5,470	0.03%
2024/02/27	0.4	51.49	2.1	51.17	51.25	-1.7	5,428	-0.03%
2024/02/26	0.7	51.20	1.2	51.27	51.40	-0.5	5,392	-0.01%
2024/02/23	5.5	51.30	37.8	51.24	51.10	-32.3	5,349	-0.60%
2024/02/22	0.4	51.32	1.5	51.26	51.40	-1.1	5,271	-0.02%
2024/02/21	0	51.00	1	51.10	51.10	-1	5,272	-0.02%
2024/02/20	1.2	50.96	2.3	50.95	50.95	-1.1	5,241	-0.02%
2024/02/19	12.1	50.72	2.6	50.56	50.95	9.5	5,230	0.18%
2024/02/16	0.5	50.35	5.6	50.36	50.50	-5.1	5,215	-0.10%
2024/02/15	14.2	50.30	6.2	50.23	50.30	8	5,162	0.16%
2024/02/05	3.8	49.93	0.1	50.05	50.10	3.7	5,040	0.07%
2024/02/02	2.3	50.25	0.1	50.25	50.10	2.2	5,005	0.04%
2024/02/01	0.8	50.21	1	50.15	50.15	-0.2	5,012	0.00%
2024/01/31	1.2	49.95	0.5	50.00	49.94	0.7	5,032	0.01%
2024/01/30	0.1	50.15	1	50.15	50.05	-0.9	5,022	-0.02%
2024/01/29	2	50.03	5	49.82	50.10	-3	5,062	-0.06%
2024/01/26	4.1	49.79	0	0.00	49.78	4.1	5,026	0.08%
2024/01/25	0.6	49.81	0	0.00	49.83	0.6	5,009	0.01%
2024/01/24	1.3	49.72	0	0.00	49.63	1.3	4,988	0.03%
2024/01/23	1.3	49.58	0	0.00	49.55	1.3	5,044	0.03%
2024/01/22	0.6	49.50	2	49.45	49.43	-1.4	5,041	-0.03%
2024/01/19	17.1	49.11	0	0.00	49.18	17.1	4,984	0.34%
2024/01/18	1.5	48.98	0	0.00	48.96	1.5	4,956	0.03%
2024/01/17	17.1	49.16	0.1	49.37	49.07	17.1	4,909	0.35%
2024/01/16	7.8	49.46	1	49.48	49.47	6.8	4,826	0.14%
2024/01/15	2.3	49.86	3	49.70	49.80	-0.7	4,767	-0.01%
2024/01/12	3.4	49.58	0	0.00	49.59	3.4	4,807	0.07%
2024/01/11	4.1	49.67	0	0.00	49.73	4.1	4,815	0.09%
2024/01/10	9.9	49.62	1	49.69	49.61	8.9	4,894	0.18%
2024/01/09	6.4	50.09	0	0.00	49.83	6.4	4,836	0.13%
2024/01/08	0.6	50.11	0	0.00	49.92	0.6	4,837	0.01%
2024/01/05	0.6	50.19	0	0.00	49.89	0.6	4,812	0.01%
2024/01/04	0.1	50.03	0	0.00	49.98	0.1	4,764	0.00%
2024/01/03	2.2	50.06	0.8	50.05	49.99	1.5	4,777	0.03%
2024/01/02	3.6	50.34	1.8	50.42	50.45	1.8	4,714	0.04%
2023/12/29	0.2	50.30	6.4	50.38	50.40	-6.2	4,674	-0.13%
2023/12/28	1.1	50.30	0.3	50.35	50.30	0.7	4,722	0.02%
2023/12/27	1.7	50.33	1	50.40	50.30	0.7	4,715	0.01%
2023/12/26	2	49.93	20	50.00	50.15	-18	4,686	-0.38%
2023/12/25	4.4	49.86	0.6	50.10	49.77	3.8	4,630	0.08%
2023/12/22	2.2	49.89	1.5	49.94	49.89	0.7	4,563	0.02%
2023/12/21	4.2	50.00	0	0.00	50.05	4.2	4,522	0.09%
2023/12/20	2.6	50.27	0	0.00	50.35	2.6	4,458	0.06%
2023/12/19	6.3	49.88	1	49.83	49.92	5.3	4,435	0.12%
2023/12/18	2.6	50.35	0	0.00	50.35	2.6	4,468	0.06%
2023/12/15	202.3	51.42	0.5	51.30	51.15	201.8	4,414	4.57%	大買/鉅額交易
2023/12/14	27.2	51.21	6.3	51.25	51.35	20.9	4,325	0.48%
2023/12/13	2.7	50.77	1	50.55	50.85	1.7	4,403	0.04%
2023/12/12	0.2	50.30	0	0.00	50.40	0.2	4,465	0.00%
2023/12/11	5.9	50.11	1	50.10	50.15	4.9	4,477	0.11%
2023/12/08	2.1	50.11	0	0.00	50.05	2.1	4,476	0.05%
2023/12/07	6.6	50.06	5.3	50.16	49.96	1.3	4,511	0.03%
2023/12/06	0.8	50.22	1	50.10	50.15	-0.2	4,645	0.00%
2023/12/05	6.7	49.81	0	0.00	49.87	6.7	4,657	0.14%
2023/12/04	0.7	50.02	12.6	49.78	49.97	-11.9	4,616	-0.26%
2023/12/01	1.6	49.64	0	0.00	49.65	1.6	4,635	0.03%
2023/11/30	0.3	49.45	0	0.00	49.58	0.3	4,657	0.01%
2023/11/29	1.4	49.45	1	49.52	49.40	0.4	4,757	0.01%
2023/11/28	2.1	49.32	2.2	49.31	49.27	-0.1	4,762	0.00%
2023/11/27	1.4	49.06	19.2	49.19	48.93	-17.8	4,768	-0.37%
2023/11/24	5.3	49.10	0	0.00	49.03	5.3	4,749	0.11%
2023/11/23	0.3	49.09	0	0.00	48.98	0.3	4,775	0.01%
2023/11/22	1.1	49.03	0	0.00	49.04	1.1	4,809	0.02%
2023/11/21	1.2	49.05	57	49.01	49.06	-55.8	4,842	-1.15%
2023/11/20	6.5	48.55	7	48.57	48.61	-0.5	4,849	-0.01%
2023/11/17	2.1	48.45	1	48.51	48.43	1.1	4,833	0.02%
2023/11/16	1.4	48.44	0.2	48.46	48.42	1.2	4,831	0.02%
2023/11/15	0.1	48.68	0	0.00	48.46	0.1	4,827	0.00%
2023/11/14	0.1	48.17	0	0.00	48.24	0.1	4,873	0.00%
2023/11/13	1.4	48.24	0.1	48.23	48.15	1.3	4,920	0.03%
2023/11/10	0.5	48.14	0	0.00	48.08	0.5	4,953	0.01%
2023/11/09	0.5	48.18	0	0.00	48.23	0.5	4,984	0.01%
2023/11/08	2.6	48.18	10	48.25	48.19	-7.4	5,013	-0.15%
2023/11/07	1.4	47.89	1.1	47.91	47.93	0.3	4,980	0.01%
2023/11/06	1.5	47.72	5	47.73	47.88	-3.5	5,041	-0.07%
2023/11/03	0.4	47.15	1.5	47.13	47.22	-1.1	5,008	-0.02%
2023/11/02	0.6	46.87	8	46.92	46.93	-7.4	5,030	-0.15%
2023/11/01	3.2	46.24	2	46.21	46.29	1.2	5,072	0.02%
2023/10/31	4.4	46.25	0	0.00	46.02	4.4	5,097	0.09%
2023/10/30	0.9	46.38	0	0.00	46.35	0.9	5,241	0.02%
2023/10/27	0.1	46.39	0	0.00	46.25	0.1	5,289	0.00%
2023/10/26	2.1	46.14	0	0.00	46.17	2.1	5,404	0.04%
2023/10/25	0.4	46.80	2	46.81	46.64	-1.6	5,409	-0.03%
2023/10/24	0.5	46.37	0	0.00	46.59	0.5	5,441	0.01%
2023/10/23	0.4	46.43	2	46.32	46.23	-1.6	5,469	-0.03%
2023/10/20	6.6	46.33	0	0.00	46.43	6.6	5,472	0.12%
2023/10/19	5.1	46.67	1	46.66	46.75	4.1	5,479	0.07%
2023/10/18	3.1	46.80	0	0.00	46.78	3.1	5,493	0.06%
2023/10/17	2.1	47.39	20	47.34	47.15	-17.9	5,478	-0.33%
2023/10/16	1.9	47.22	4	47.26	47.22	-2.1	5,615	-0.04%
2023/10/13	0.2	47.40	0	0.00	47.38	0.2	5,711	0.00%
2023/10/12	0.3	47.50	1	47.57	47.59	-0.7	5,840	-0.01%
2023/10/11	1.7	47.49	2	47.44	47.42	-0.3	5,950	0.00%
2023/10/06	2.9	47.20	0	0.00	47.14	2.9	6,125	0.05%
2023/10/05	0.6	47.12	0	0.00	47.10	0.6	6,178	0.01%
2023/10/04	2.4	46.89	1	46.80	46.86	1.4	6,226	0.02%
2023/10/03	0.7	47.51	0	0.00	47.27	0.7	6,239	0.01%
2023/10/02	1.7	47.44	16	47.38	47.48	-14.3	6,357	-0.22%
2023/09/28	1.2	47.00	0	0.00	47.08	1.2	6,440	0.02%
2023/09/27	3.1	46.88	0	0.00	46.98	3.1	6,488	0.05%
2023/09/26	5.1	47.07	0	0.00	47.03	5.1	6,566	0.08%
2023/09/25	0.7	47.25	0	0.00	47.32	0.7	6,594	0.01%
2023/09/22	7.7	46.96	23	46.59	46.96	-15.3	6,597	-0.23%
2023/09/21	13.4	46.98	15.7	46.99	46.88	-2.2	6,606	-0.03%
2023/09/20	2.3	47.73	1.3	47.74	47.52	1	6,483	0.02%
2023/09/19	12.2	47.90	6	47.87	47.82	6.2	6,569	0.09%
2023/09/18	41.3	47.81	22	47.80	47.77	19.3	6,629	0.29%
2023/09/15	7.1	48.78	1	48.79	48.78	6.1	6,589	0.09%
2023/09/14	0	48.32	6	48.45	48.60	-6	6,658	-0.09%
2023/09/13	1.2	48.07	0	0.00	48.09	1.2	6,808	0.02%
2023/09/12	0.7	47.80	0	0.00	48.03	0.7	7,055	0.01%
2023/09/11	35.6	47.79	1	47.95	47.74	34.6	7,217	0.48%
2023/09/08	18.4	47.95	1	47.86	48.14	17.4	7,165	0.24%
2023/09/07	3	48.07	0	0.00	48.08	3	7,227	0.04%
2023/09/06	12.3	48.18	4.1	48.25	48.19	8.2	7,351	0.11%
2023/09/05	1.7	47.97	4.5	48.08	48.13	-2.7	7,397	-0.04%
2023/09/04	5.5	47.62	0.3	47.63	47.80	5.2	7,573	0.07%
2023/09/01	1.8	47.68	1	47.62	47.61	0.8	7,560	0.01%
2023/08/31	0.3	47.66	0	0.00	47.68	0.3	7,750	0.00%
2023/08/30	4.5	47.82	0	0.00	47.80	4.5	7,942	0.06%
2023/08/29	5.1	47.54	10.4	47.59	47.75	-5.3	8,197	-0.07%
2023/08/28	12.6	47.46	0	0.00	47.37	12.6	8,336	0.15%
2023/08/25	6.5	47.62	0	0.00	47.53	6.5	8,391	0.08%
2023/08/24	3.7	47.87	2.1	48.04	47.94	1.6	8,511	0.02%
2023/08/23	1.2	47.65	0.1	47.59	47.74	1.1	8,650	0.01%
2023/08/22	6.5	47.45	1	47.63	47.46	5.5	8,783	0.06%
2023/08/21	3.4	47.30	0.1	47.39	47.32	3.3	8,874	0.04%
2023/08/18	1.1	47.45	0	0.00	47.20	1.1	8,938	0.01%
2023/08/17	0.1	47.34	1	47.45	47.72	-0.9	8,948	-0.01%
2023/08/16	3.5	47.11	0	0.00	47.41	3.5	8,997	0.04%
2023/08/15	16.2	47.19	2	47.24	47.24	14.2	9,068	0.16%
2023/08/14	5.9	46.54	2.2	46.79	46.63	3.7	9,146	0.04%
2023/08/11	3	46.89	1.2	46.75	46.66	1.8	9,193	0.02%
2023/08/10	17.4	46.62	0	0.00	46.44	17.4	9,244	0.19%
2023/08/09	31.9	47.18	0.3	47.18	46.98	31.6	9,266	0.34%
2023/08/08	13.1	46.95	1.1	46.84	47.02	12	9,370	0.13%
2023/08/07	5.6	47.03	0	0.00	47.09	5.6	9,460	0.06%
2023/08/04	4.1	46.25	0	0.00	46.40	4.1	9,640	0.04%
2023/08/02	31.2	46.35	4	46.37	46.06	27.2	9,683	0.28%
2023/08/01	0.8	47.21	0.2	46.75	46.92	0.6	9,520	0.01%
2023/07/31	6.4	46.97	8.2	47.38	46.98	-1.8	9,506	-0.02%
2023/07/28	1.8	46.87	5	46.89	47.18	-3.2	9,506	-0.03%
2023/07/27	1.2	47.02	0	0.00	46.99	1.2	9,514	0.01%
2023/07/26	0.1	46.75	0	0.00	46.83	0.1	9,609	0.00%
2023/07/25	1.3	46.88	0.5	46.84	46.71	0.8	9,605	0.01%
2023/07/24	19.2	46.38	2.5	46.58	46.63	16.7	9,627	0.17%
2023/07/21	4	46.14	4	46.36	46.33	0	9,699	0.00%
2023/07/20	1.2	46.09	0	46.26	46.27	1.2	9,864	0.01%
2023/07/19	7.2	46.38	15.3	46.23	46.18	-8.2	9,837	-0.08%
2023/07/18	10.2	47.04	19	46.82	46.95	-8.8	9,794	-0.09%
2023/07/17	11.8	46.42	7.3	46.89	46.90	4.5	9,782	0.05%
2023/07/14	0	46.12	22.2	46.01	46.33	-22.2	9,696	-0.23%
2023/07/13	1.1	46.19	16	46.28	45.82	-14.9	9,684	-0.15%
2023/07/12	2.2	45.47	0.9	45.49	45.51	1.3	9,517	0.01%
2023/07/11	0.5	45.09	10	45.32	45.35	-9.5	9,526	-0.10%
2023/07/10	5.5	44.98	0.4	44.96	44.80	5.1	9,617	0.05%
2023/07/07	17.7	44.91	1	45.01	44.94	16.7	9,622	0.17%
2023/07/06	11.5	45.28	5	45.24	45.26	6.5	9,555	0.07%
2023/07/05	2.2	45.77	50	45.79	45.62	-47.8	9,518	-0.50%
2023/07/04	0	45.77	57	45.76	45.90	-57	9,513	-0.60%
2023/07/03	2.5	45.76	0	0.00	45.84	2.5	9,528	0.03%
2023/06/30	6.4	45.30	0	0.00	45.40	6.4	9,549	0.07%
2023/06/29	2.4	45.43	0.2	45.55	45.39	2.2	9,626	0.02%
2023/06/28	2.7	45.12	0	0.00	45.09	2.7	9,619	0.03%
2023/06/27	5.3	45.01	1.1	44.94	44.94	4.2	9,679	0.04%
2023/06/26	2.7	45.29	0	0.00	45.27	2.7	9,625	0.03%
2023/06/21	10.4	45.40	3	45.40	45.44	7.4	9,613	0.08%
2023/06/20	15.4	45.43	6.3	45.46	45.43	9	9,605	0.09%
2023/06/19	5	45.75	41.5	45.74	45.73	-36.5	9,478	-0.39%
2023/06/16	7.4	46.21	2	46.20	46.13	5.4	9,346	0.06%
2023/06/15	15.7	46.57	4.2	46.51	46.82	11.5	9,163	0.13%
2023/06/14	3.2	46.08	2	46.20	46.12	1.2	9,226	0.01%
2023/06/13	11.1	45.71	7	45.70	45.77	4.1	9,560	0.04%
2023/06/12	16	45.63	2	45.57	45.41	14	9,726	0.14%
2023/06/09	5.5	45.29	2	45.23	45.39	3.5	9,857	0.04%
2023/06/08	81.4	44.91	22	44.93	44.87	59.4	10,136	0.59%
2023/06/07	7.3	45.02	0	0.00	45.06	7.3	10,419	0.07%
2023/06/06	59.7	44.86	1.1	44.81	44.88	58.6	10,455	0.56%
2023/06/05	13.9	45.01	0	0.00	44.95	13.9	10,402	0.13%
2023/06/02	2.1	44.83	26	44.90	44.70	-23.9	10,309	-0.23%
2023/06/01	2.4	44.00	0	0.00	44.11	2.4	10,263	0.02%
2023/05/31	6.1	44.09	3	44.10	44.15	3.1	10,233	0.03%
2023/05/30	10.2	44.15	2	44.07	44.17	8.2	10,258	0.08%
2023/05/29	17	44.22	1	44.18	44.22	16	10,174	0.16%
2023/05/26	1	43.26	5.1	43.56	43.46	-4.1	10,054	-0.04%
2023/05/25	21.4	42.91	1	42.96	42.95	20.4	9,976	0.20%
2023/05/24	34.1	42.45	0	0.00	42.55	34.1	9,941	0.34%
2023/05/23	1	42.26	0	0.00	42.42	1	9,901	0.01%
2023/05/22	2.1	42.32	20	42.27	42.32	-17.9	9,864	-0.18%
2023/05/19	5	42.14	2	42.09	42.26	3	9,785	0.03%
2023/05/18	2.1	41.92	0	0.00	41.93	2.1	9,681	0.02%
2023/05/17	0	0.00	4	41.53	41.65	-4	9,594	-0.04%
2023/05/16	6	41.15	0	0.00	41.29	6	9,515	0.06%
2023/05/15	4.3	41.00	0	0.00	41.05	4.3	9,478	0.05%
2023/05/12	2.3	41.00	0	0.00	41.11	2.3	9,423	0.02%
2023/05/11	13.1	40.95	5	40.90	40.94	8.1	9,303	0.09%
2023/05/10	30.2	41.02	0	0.00	41.01	30.2	9,204	0.33%
2023/05/09	3	41.34	0	0.00	41.32	3	8,998	0.03%
2023/05/08	4.7	41.29	1.4	41.26	41.28	3.3	8,926	0.04%
2023/05/05	8.2	41.10	0	0.00	41.09	8.2	8,917	0.09%
2023/05/04	1.3	41.01	2	41.08	41.15	-0.7	8,914	-0.01%
2023/05/03	2	40.95	5.1	41.00	41.00	-3.1	8,834	-0.03%
2023/05/02	2.3	40.97	3.2	41.00	41.03	-0.8	8,789	-0.01%
2023/04/28	2.3	40.66	0	0.00	40.66	2.3	8,713	0.03%
2023/04/27	5	40.46	0	0.00	40.43	5	8,675	0.06%
2023/04/25	12.1	40.12	40	40.12	40.02	-27.9	8,502	-0.33%
2023/04/24	5.4	40.49	2	40.42	40.47	3.4	8,296	0.04%
2023/04/21	1	40.36	0	0.00	40.35	1	8,254	0.01%
2023/04/20	3.3	40.59	0	0.00	40.51	3.3	8,169	0.04%
2023/04/19	0.1	40.72	16	40.86	40.72	-15.9	8,061	-0.20%
2023/04/18	5	40.72	2	40.70	40.72	3	8,003	0.04%
2023/04/17	3.8	40.86	0	0.00	40.88	3.8	7,917	0.05%
2023/04/14	4.2	40.77	0.1	40.83	40.81	4.1	7,859	0.05%
2023/04/13	3	40.73	3	40.78	40.71	0	7,786	0.00%
2023/04/12	3	40.85	0	0.00	40.88	3	7,639	0.04%
2023/04/11	25.1	40.60	11	40.54	40.65	14.1	7,577	0.19%
2023/04/10	2.2	40.34	1	40.26	40.42	1.2	7,558	0.02%
2023/04/07	1	40.30	0	0.00	40.22	1	7,502	0.01%
2023/04/06	27	40.18	0	0.00	40.21	27	7,487	0.36%
2023/03/31	1	40.20	5.1	40.13	40.12	-4.1	7,381	-0.06%
2023/03/30	6.1	39.86	4	39.91	39.99	2.1	7,297	0.03%
2023/03/29	5	39.74	0	0.00	39.73	5	7,246	0.07%
2023/03/28	6.7	39.74	7	39.73	39.71	-0.3	7,349	0.00%
2023/03/27	1.1	39.85	1	39.72	39.84	0.1	7,316	0.00%
2023/03/24	0.1	39.65	2	39.68	39.69	-1.9	7,481	-0.02%
2023/03/23	20.5	39.60	0	0.00	39.61	20.5	7,590	0.27%
2023/03/22	14.1	39.30	3	39.44	39.44	11.1	7,579	0.15%
2023/03/21	3	39.12	0	0.00	39.13	3	7,659	0.04%
2023/03/20	4	38.88	0	0.00	38.87	4	7,713	0.05%
2023/03/17	12.2	38.79	0.2	38.79	38.80	12	7,650	0.16%
2023/03/16	23.9	39.30	0	0.00	39.30	23.9	7,424	0.32%
2023/03/15	24	39.52	0	0.00	39.46	24	7,011	0.34%
2023/03/14	7.6	39.50	15	39.45	39.40	-7.4	6,787	-0.11%
2023/03/13	27.1	39.45	3	39.59	39.67	24.1	6,567	0.37%
2023/03/10	27	39.77	0	0.00	39.87	27	6,207	0.43%
2023/03/09	3.1	40.08	0	0.00	40.10	3.1	5,705	0.05%
2023/03/08	2	40.12	0	0.00	40.15	2	5,563	0.04%
2023/03/07	1.3	40.15	0	0.00	40.16	1.3	5,402	0.02%
2023/03/06	1.4	39.94	2	40.03	40.05	-0.6	5,288	-0.01%
2023/03/03	0	0.00	1	39.63	39.67	-1	5,063	-0.02%
2023/03/02	1	39.25	0	0.00	39.34	1	4,943	0.02%
2023/03/01	1.2	39.01	1	39.06	39.17	0.2	4,801	0.00%
2023/02/24	0	0.00	2.3	39.30	39.26	-2.3	4,715	-0.05%
2023/02/23	0	0.00	1	39.18	39.14	-1	4,655	-0.02%
2023/02/21	0	38.89	0	0.00	38.91	0	4,528	0.00%
2023/02/20	3	38.85	0	0.00	38.83	3	4,486	0.07%
2023/02/17	0	0.00	3	38.60	38.66	-3	4,434	-0.07%
2023/02/16	0.1	38.71	3	38.71	38.66	-2.9	4,403	-0.07%
2023/02/13	4.1	38.41	0	0.00	38.48	4.1	4,306	0.09%
2023/02/09	2	38.60	0	0.00	38.61	2	4,229	0.05%
2023/02/08	0	0.00	15	38.62	38.64	-15	4,204	-0.36%
2023/02/07	100	38.38	0	0.00	38.50	100	4,176	2.40%
2023/02/06	0.3	38.60	30.2	38.38	38.40	-30	4,152	-0.72%
2023/02/03	1.2	38.25	0	0.00	38.39	1.2	4,100	0.03%
2023/02/02	0	0.00	0.3	38.37	38.37	-0.3	4,041	-0.01%
2023/02/01	0	38.29	2	38.00	38.06	-2	3,987	-0.05%
2023/01/31	3	38.01	1	37.94	37.95	2	3,947	0.05%
2023/01/30	1	38.05	2	37.99	37.98	-1	3,912	-0.02%
2023/01/16	3.2	37.47	0	0.00	37.39	3.2	3,840	0.08%
2023/01/13	10.7	37.32	0	0.00	37.31	10.7	3,797	0.28%
2023/01/12	2.2	37.38	1	37.29	37.29	1.2	3,778	0.03%
2023/01/11	11.1	37.46	0	0.00	37.47	11.1	3,757	0.29%
2023/01/10	0	0.00	20	37.51	37.55	-20	3,738	-0.53%
2023/01/09	8.2	37.41	0	0.00	37.48	8.2	3,717	0.22%
2023/01/06	0.1	37.10	0.4	37.15	37.10	-0.4	3,684	-0.01%
2023/01/05	0.2	37.20	0	0.00	37.01	0.2	3,683	0.01%
2023/01/04	3	36.87	0	0.00	36.93	3	3,670	0.08%
2023/01/03	0.3	36.67	0	0.00	36.94	0.3	3,686	0.01%
2022/12/30	0.2	36.90	0	0.00	36.81	0.2	3,671	0.00%
2022/12/29	4	36.57	0	0.00	36.72	4	3,679	0.11%
2022/12/28	6	36.90	0	0.00	36.88	6	3,661	0.16%
2022/12/27	1.2	37.11	0	0.00	37.13	1.2	3,613	0.03%
2022/12/23	2.1	36.87	0	0.00	37.10	2.1	3,566	0.06%
2022/12/22	2	37.07	0	0.00	37.10	2	3,595	0.06%
2022/12/21	3	36.70	0	0.00	36.66	3	3,627	0.08%
2022/12/20	17.1	36.77	5.5	36.85	36.76	11.6	3,592	0.32%
2022/12/19	14	37.20	0	0.00	37.18	14	3,497	0.40%
2022/12/16	14.1	37.17	0	0.00	37.25	14.1	3,437	0.41%
2022/12/15	19.5	39.03	0	0.00	39.04	19.5	3,204	0.61%
2022/12/14	21	39.01	0.6	38.90	39.03	20.4	3,049	0.67%
2022/12/13	1	38.78	0	0.00	38.68	1	2,981	0.03%
2022/12/12	2.1	38.59	0	0.00	38.82	2.1	2,920	0.07%
2022/12/09	2	38.88	0	0.00	38.86	2	3,076	0.07%
2022/12/08	0	0.00	4	38.58	38.68	-4	3,141	-0.13%
2022/12/07	2	39.00	7	38.78	38.88	-5	3,170	-0.16%
2022/12/06	2.1	39.21	0	0.00	39.02	2.1	3,142	0.07%
2022/12/05	11.1	39.58	0	0.00	39.48	11.1	3,084	0.36%
2022/11/15	0	0.00	1	38.22	38.22	-1	2,962	-0.03%
2022/11/14	2	38.06	0	37.95	38.10	2	2,941	0.07%
2022/11/11	5	37.85	2	37.88	37.86	3	2,914	0.10%
2022/11/10	1.2	37.23	0	0.00	37.20	1.2	2,884	0.04%
2022/11/09	0	0.00	0.2	37.35	37.40	-0.2	2,874	-0.01%
2022/11/08	5	37.11	0	0.00	37.09	5	2,868	0.17%
2022/11/07	0.1	36.75	0	36.75	36.90	0	2,852	0.00%
2022/11/04	0	36.32	0	0.00	36.52	0	2,834	0.00%
2022/11/03	0	36.57	0	0.00	36.50	0	2,822	0.00%
2022/11/02	0	36.50	0	0.00	36.52	0	2,810	0.00%
2022/10/31	0	0.00	1	36.30	36.25	-1	2,783	-0.04%
2022/10/28	1	35.98	0	0.00	35.94	1	2,776	0.04%
2022/10/25	1	35.90	0	0.00	35.79	1	2,724	0.04%
2022/10/21	0	35.98	0	0.00	35.74	0	2,673	0.00%
2022/10/17	1	35.65	0	0.00	35.91	1	2,574	0.04%
2022/10/13	2.3	35.61	0	0.00	35.52	2.3	2,527	0.09%
2022/10/11	0.1	36.17	0	0.00	36.10	0.1	2,464	0.00%
2022/10/07	1	37.00	0	0.00	36.86	1	2,414	0.04%
2022/10/06	0.1	37.35	0	0.00	37.19	0.1	2,385	0.00%
2022/10/04	4	36.95	0	0.00	37.01	4	2,317	0.17%
2022/10/03	0.1	36.50	0	0.00	36.41	0.1	2,282	0.00%
2022/09/30	1	36.49	0	0.00	36.61	1	2,245	0.04%
2022/09/29	2	36.83	0	0.00	36.82	2	2,206	0.09%
2022/09/28	4	36.76	0	0.00	36.60	4	2,142	0.19%
2022/09/26	5.3	37.16	0	0.00	37.18	5.3	2,029	0.26%
2022/09/23	0	37.96	0	0.00	37.86	0	1,945	0.00%
2022/09/22	1.1	37.62	0	0.00	37.90	1.1	1,905	0.06%
2022/09/21	5	38.22	0	0.00	38.24	5	1,838	0.27%
2022/09/19	7	38.47	0	0.00	38.36	7	1,712	0.41%
2022/09/16	15	39.93	0	0.00	39.98	15	1,589	0.94%
2022/09/15	5	40.23	1	40.24	40.22	4	1,288	0.31%
2022/09/14	1	40.19	0	0.00	40.04	1	1,147	0.09%
2022/09/13	2	40.48	0	0.00	40.55	2	1,026	0.20%
2022/09/12	0	0.00	1	40.34	40.32	-1	960	-0.10%
2022/09/08	1.3	39.67	0	0.00	39.91	1.3	925	0.14%
2022/09/07	1	39.46	0	0.00	39.42	1	874	0.11%
2022/09/06	1.1	39.98	0	0.00	39.96	1.1	797	0.14%
2022/09/01	5.1	39.96	0	0.00	40.26	5.1	625	0.81%
2022/08/23	1	40.90	0	0.00	40.76	1	494	0.20%
2022/07/29	0.1	40.65	0	0.00	40.60	0.1	394	0.02%
2022/07/13	0	0.00	1	38.87	38.93	-1	428	-0.23%
2022/07/06	2	38.52	0	0.00	38.12	2	451	0.44%
2022/06/16	0	0.00	1	42.30	42.10	-1	617	-0.16%
2022/06/13	1	41.95	0	0.00	42.25	1	695	0.14%
2022/05/30	0	0.00	1	42.86	42.86	-1	825	-0.12%
2022/05/19	0	0.00	1	41.77	41.85	-1	943	-0.11%
2022/05/18	1	42.11	0	0.00	42.26	1	960	0.10%
2022/05/16	1	41.66	0	0.00	41.76	1	1,001	0.10%
2022/05/05	0	0.00	1	43.90	43.80	-1	1,065	-0.09%
2022/05/04	1	43.72	0	0.00	43.78	1	1,098	0.09%
2022/04/28	0	0.00	3	43.50	43.73	-3	1,170	-0.26%
2022/04/27	1	43.61	0	0.00	43.67	1	1,177	0.09%
2022/04/25	0	0.00	40	43.82	43.96	-40	1,197	-3.34%
2022/04/20	0	0.00	0.5	44.28	44.44	-0.5	1,240	-0.04%
2022/03/25	1	44.67	0	0.00	44.66	1	1,375	0.07%
2022/03/24	0	0.00	1	44.70	44.80	-1	1,386	-0.07%
2022/03/08	2	42.59	0	0.00	42.40	2	1,436	0.14%
2022/03/07	2	42.90	0	0.00	42.89	2	1,426	0.14%
2022/03/01	0	0.00	1	43.74	43.72	-1	1,581	-0.06%
2022/02/25	15	43.15	2	43.28	43.23	13	1,600	0.81%
2022/02/24	4	43.21	0	0.00	43.19	4	1,637	0.24%
2022/02/22	12	43.55	0	0.00	43.65	12	2,191	0.55%
2022/02/14	0	0.00	10	43.60	43.64	-10	3,363	-0.30%
2022/02/09	2	43.79	0	0.00	44.00	2	3,691	0.05%
2022/01/25	0	0.00	1	42.74	42.80	-1	3,694	-0.03%
2022/01/24	0	0.00	9	42.98	43.07	-9	3,681	-0.24%
2022/01/19	5	43.44	0	0.00	43.47	5	3,612	0.14%
2022/01/18	0	0.00	2	43.52	43.55	-2	3,593	-0.06%
2022/01/17	0	0.00	2	43.37	43.39	-2	3,571	-0.06%
2022/01/14	0	0.00	2	43.32	43.40	-2	3,557	-0.06%
2022/01/13	0	0.00	1	43.55	43.69	-1	3,529	-0.03%
2022/01/11	0	0.00	1	43.09	43.15	-1	3,466	-0.03%
2022/01/07	2	43.00	4	42.98	42.81	-2	3,404	-0.06%
2022/01/06	1	42.83	0	0.00	42.88	1	3,380	0.03%
2022/01/05	0	0.00	0.1	42.74	42.82	-0.1	3,358	0.00%
2022/01/03	1	42.67	0	0.00	42.63	1	3,318	0.03%
2021/12/30	1	42.77	0	0.00	42.77	1	3,301	0.03%
2021/12/28	0	0.00	0.3	42.61	42.63	-0.3	3,242	-0.01%
2021/12/15	1	42.08	0	0.00	42.07	1	3,060	0.03%
2021/12/13	1	42.57	2	42.58	42.43	-1	3,013	-0.03%
2021/12/08	1	42.36	1	42.36	42.34	0	2,937	0.00%
2021/12/03	4	41.99	0	0.00	42.06	4	2,864	0.14%
2021/11/30	1	41.84	0	0.00	41.57	1	2,797	0.04%
2021/11/26	7	41.92	0	0.00	41.81	7	2,707	0.26%
2021/11/25	4	42.32	0	0.00	42.34	4	2,614	0.15%
2021/11/24	2	42.37	0	0.00	42.38	2	2,582	0.08%
2021/11/23	1	42.31	0	0.00	42.26	1	2,542	0.04%
2021/11/22	13	42.69	0	0.00	42.68	13	2,465	0.53%
2021/11/19	9.2	43.17	0	0.00	42.85	9.2	2,380	0.39%
2021/11/18	10.1	46.23	1	46.25	46.25	9.1	1,873	0.49%
2021/11/17	3	46.00	1	45.93	46.04	2	1,520	0.13%
2021/11/16	4	45.72	1	45.73	45.72	3	1,267	0.24%
2021/11/15	1	45.60	0	0.00	45.69	1	1,067	0.09%
2021/11/12	1	45.30	0	0.00	45.32	1	869	0.12%
2021/11/10	1.1	45.11	0	0.00	45.13	1.1	589	0.19%
2021/11/09	1	45.07	0	0.00	45.06	1	498	0.20%
2021/11/08	2	45.02	1	44.98	45.30	1	366	0.27%
2021/10/28	1	44.25	0	0.00	44.25	1	67	1.48%
2021/09/29	1	43.64	0	0.00	43.63	1	61	1.63%
2021/08/09	0.5	44.54	0	0.00	44.31	0.5	70	0.71%
2021/05/14	0	0.00	10	41.10	40.44	-10	170	-5.88%
2021/05/12	0	0.00	2	41.37	40.92	-2	166	-1.20%
2021/04/27	4	44.00	0	0.00	43.90	4	150	2.66%
2021/04/01	1	40.34	0	0.00	40.17	1	140	0.71%
2021/03/23	5	38.38	0	0.00	38.49	5	142	3.50%
2021/03/12	0	0.00	2	37.35	37.35	-2	144	-1.38%
2021/02/24	2	36.28	0	0.00	35.95	2	152	1.31%
2021/02/23	0	0.00	1	36.00	36.16	-1	158	-0.63%
2021/02/18	0	0.00	1	35.51	35.50	-1	170	-0.59%
2021/01/15	1	35.28	0	0.00	35.10	1	172	0.58%
2021/01/14	0	0.00	1	35.48	35.50	-1	170	-0.59%
2021/01/08	0	0.00	0	35.49	35.36	0	162	-0.02%
2020/12/31	1	35.05	0	0.00	35.05	1	149	0.67%
2020/12/28	0	0.00	2	34.76	34.77	-2	144	-1.39%
2020/12/07	1	34.06	0	0.00	34.07	1	129	0.77%
2020/12/01	0	33.40	0	0.00	33.91	0	128	0.01%
2020/11/30	1	34.25	0	0.00	33.92	1	128	0.78%
2020/11/19	1	35.41	0	0.00	35.38	1	115	0.86%
2020/11/16	0	35.20	0	0.00	35.23	0	104	0.01%
2020/09/10	0	0.00	3	33.50	33.50	-3	123	-2.44%
2020/09/08	0	0.00	2	33.51	33.55	-2	125	-1.60%
2020/08/26	0	0.00	6	33.44	33.47	-6	128	-4.67%
2020/08/11	6	32.79	0	0.00	32.69	6	116	5.13%
2020/08/10	5	32.80	0	0.00	32.78	5	116	4.30%
2020/07/03	0	0.00	2	32.24	32.19	-2	86	-2.32%
2020/03/25	0	0.00	2	26.70	26.76	-2	158	-1.26%
2020/03/20	1	24.65	0	0.00	25.40	1	152	0.65%
2020/03/19	1	25.00	1	25.05	24.13	0	148	0.00%
2020/03/13	1	28.20	0	0.00	28.23	1	135	0.74%
2020/03/11	0	0.00	1	30.23	30.04	-1	128	-0.78%
2020/02/27	1	31.42	0	0.00	31.21	1	122	0.82%
2020/02/25	1	31.52	0	0.00	31.58	1	136	0.73%
2020/02/06	1	31.74	0	0.00	31.70	1	179	0.56%
2020/02/03	0	0.00	2	31.15	31.20	-2	173	-1.15%
2019/11/19	0	0.00	1	33.78	33.80	-1	95	-1.05%
2019/11/18	1	33.71	0	0.00	33.78	1	88	1.13%
2019/10/17	1	32.45	0	0.00	32.62	1	43	2.31%
2019/10/14	1	32.40	0	0.00	32.39	1	40	2.48%
2019/10/01	2	32.50	0	0.00	32.52	2	26	7.52%
2019/08/15	1	31.30	0	0.00	31.33	1	24	4.15%
2019/08/06	0	0.00	6	31.10	31.33	-6	24	-24.05%
2019/08/02	0	0.00	2	31.70	31.70	-2	24	-8.28%
2019/05/08	2	31.44	0	0.00	31.58	2	38	5.24%
2019/04/02	1	30.85	0	0.00	30.82	1	31	3.16%
2019/03/21	3	30.43	0	0.00	30.50	3	30	9.76%
2019/01/21	1	28.50	0	0.00	28.56	1	51	1.93%
2018/12/26	1	27.39	0	0.00	27.33	1	61	1.63%
2018/09/11	1	31.45	0	0.00	31.45	1	32	3.11%