元大台灣高息低波 (00713)-群益金鼎-高雄券商分點個股進出

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
55.2
漲跌
▼0.1
漲幅
-0.09%
成交量
11,590張
產業
上市
557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－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/11/21	12.2	55.10	0	0.00	55.20	12.2	12,421	0.10%
2024/11/20	11.3	55.38	0	0.00	55.25	11.3	12,329	0.09%
2024/11/19	4.6	55.17	0	0.00	55.25	4.6	12,314	0.04%
2024/11/18	0.6	55.31	1	55.15	55.20	-0.4	12,184	0.00%
2024/11/15	0.3	55.60	0	0.00	55.55	0.3	11,997	0.00%
2024/11/14	9.9	55.59	0	0.00	55.50	9.9	12,008	0.08%
2024/11/13	3.1	55.75	0	0.00	55.85	3.1	11,877	0.03%
2024/11/12	9.2	55.99	1	56.00	55.95	8.2	11,745	0.07%
2024/11/11	8.3	56.18	0	0.00	56.30	8.3	11,397	0.07%
2024/11/08	4.1	56.46	4.5	56.62	56.40	-0.4	11,234	0.00%
2024/11/07	7	56.53	0	0.00	56.45	7	11,171	0.06%
2024/11/06	5.2	56.54	30	56.52	56.50	-24.9	11,101	-0.22%
2024/11/05	12	56.36	0	0.00	56.65	12	11,100	0.11%
2024/11/04	6.8	56.48	11.8	56.50	56.50	-5	11,306	-0.04%
2024/11/01	4.2	56.48	1	56.60	56.55	3.2	11,791	0.03%
2024/10/30	0.3	56.89	0	0.00	56.80	0.3	11,756	0.00%
2024/10/29	15.5	56.76	20	56.90	56.80	-4.5	11,736	-0.04%
2024/10/28	1	57.20	3	57.38	57.20	-2	11,537	-0.02%
2024/10/25	0.1	57.27	0	0.00	57.15	0.1	11,732	0.00%
2024/10/24	29	57.30	5	57.30	57.35	24	11,763	0.20%
2024/10/23	10	57.25	0.1	57.45	57.10	9.9	11,986	0.08%
2024/10/22	0	57.34	2	57.40	57.40	-2	12,002	-0.02%
2024/10/21	1.1	57.38	21	57.52	57.35	-19.9	12,225	-0.16%
2024/10/18	4	57.55	0.3	57.50	57.40	3.7	12,536	0.03%
2024/10/17	1	57.25	0	0.00	57.20	1	12,565	0.01%
2024/10/16	7.6	56.85	1	56.90	56.80	6.6	12,645	0.05%
2024/10/15	1	56.90	0	0.00	57.10	1	12,528	0.01%
2024/10/14	26.2	56.55	1	56.85	56.70	25.2	12,589	0.20%
2024/10/11	5.1	56.69	31	56.72	56.60	-25.9	12,527	-0.21%
2024/10/09	8.3	56.76	0	0.00	56.65	8.3	12,538	0.07%
2024/10/08	16.1	56.56	0	0.00	56.70	16.1	12,603	0.13%
2024/10/07	7.1	56.92	0	0.00	56.95	7.1	12,656	0.06%
2024/10/04	2.3	56.92	0	0.00	56.80	2.3	12,766	0.02%
2024/10/01	13.3	57.10	19	57.08	57.05	-5.7	12,706	-0.05%
2024/09/30	17.1	57.58	4	57.55	57.40	13.1	12,697	0.10%
2024/09/27	9	57.70	0	0.00	57.60	9	12,727	0.07%
2024/09/26	11.2	57.78	0	0.00	57.65	11.2	12,737	0.09%
2024/09/25	1.2	57.55	20	57.68	57.55	-18.8	12,796	-0.15%
2024/09/24	44.2	57.15	0	0.00	57.35	44.2	12,869	0.34%
2024/09/23	5.1	57.18	0.1	57.15	57.05	5	13,021	0.04%
2024/09/20	0	56.85	0	0.00	56.75	0	13,144	0.00%
2024/09/19	16	56.71	3	56.98	56.65	13	13,154	0.10%
2024/09/18	33	56.95	14	56.95	56.70	19	13,154	0.14%
2024/09/16	50	58.22	0	0.00	58.25	50	12,849	0.39%
2024/09/13	50	58.10	0	0.00	58.15	50	12,705	0.39%
2024/09/12	1	57.85	0	0.00	57.90	1	12,976	0.01%
2024/09/11	6.2	57.71	0	0.00	57.50	6.2	13,371	0.05%
2024/09/10	4.1	57.92	0	0.00	57.65	4.1	13,506	0.03%
2024/09/09	78.2	57.18	0	0.00	57.65	78.2	13,557	0.58%
2024/09/06	0	57.35	0	0.00	57.65	0	13,616	0.00%
2024/09/05	6	57.64	8	57.85	57.40	-2	13,633	-0.01%
2024/09/04	11.6	57.27	2	57.85	57.45	9.6	13,611	0.07%
2024/09/03	1	58.50	0	0.00	58.60	1	13,150	0.01%
2024/09/02	0.1	58.49	0	0.00	58.45	0.1	13,124	0.00%
2024/08/30	4	58.23	0	0.00	58.25	4	13,033	0.03%
2024/08/29	0	57.89	0	0.00	58.10	0	13,237	0.00%
2024/08/28	0	58.15	0	0.00	58.10	0	13,229	0.00%
2024/08/27	0	58.05	0	0.00	58.15	0	13,188	0.00%
2024/08/26	7	58.11	0	0.00	57.95	7	13,197	0.05%
2024/08/23	6	57.40	7	57.86	57.90	-1	13,127	-0.01%
2024/08/22	6	57.74	0	0.00	57.65	6	13,134	0.05%
2024/08/21	3.1	57.69	3	57.60	57.75	0.1	13,141	0.00%
2024/08/20	11	57.90	0	0.00	57.80	11	13,078	0.08%
2024/08/19	2	57.63	2	57.70	57.70	0	13,067	0.00%
2024/08/16	9	57.75	15	57.57	57.60	-6	13,023	-0.05%
2024/08/15	3	57.35	0	0.00	57.20	3	12,978	0.02%
2024/08/14	8	57.23	16	57.33	57.45	-8	12,993	-0.06%
2024/08/13	7	56.72	23	56.79	56.85	-16	12,964	-0.12%
2024/08/12	18	56.66	10	56.73	56.75	8	12,956	0.06%
2024/08/09	20	56.35	0	0.00	56.20	20	12,937	0.15%
2024/08/08	3.3	55.53	0	0.00	55.40	3.3	12,840	0.03%
2024/08/06	1	54.30	0	0.00	54.70	1	12,545	0.01%
2024/08/05	9	54.02	9	54.07	53.65	0	12,252	0.00%
2024/08/02	5	56.92	4	56.98	56.80	1	11,581	0.01%
2024/07/31	4	57.16	5	56.95	57.20	-1	11,408	-0.01%
2024/07/30	14.7	56.87	1	57.10	57.00	13.7	11,376	0.12%
2024/07/29	11	57.32	0	0.00	57.45	11	11,135	0.10%
2024/07/26	7.3	57.24	4	57.33	57.60	3.3	11,010	0.03%
2024/07/23	0	58.00	0	0.00	58.10	0	10,801	0.00%
2024/07/22	1.4	57.08	9	57.30	57.25	-7.6	10,726	-0.07%
2024/07/19	8.6	57.77	0	0.00	57.75	8.6	10,459	0.08%
2024/07/18	0.1	58.50	2	58.45	58.65	-1.9	10,086	-0.02%
2024/07/17	2.3	58.43	0	0.00	58.30	2.3	10,005	0.02%
2024/07/16	0.1	58.70	0	0.00	58.55	0.1	9,897	0.00%
2024/07/15	2	58.38	0	0.00	58.45	2	9,967	0.02%
2024/07/12	51	58.40	0	0.00	58.35	51	9,855	0.52%
2024/07/11	1.1	58.45	5	58.30	58.40	-3.9	9,782	-0.04%
2024/07/10	7.3	58.25	0	0.00	58.20	7.3	9,792	0.07%
2024/07/09	2.2	58.47	61	58.73	58.40	-58.8	9,637	-0.61%
2024/07/08	3.4	58.91	0	0.00	58.90	3.4	9,378	0.04%
2024/07/05	0.1	59.30	0	0.00	59.20	0.1	9,111	0.00%
2024/07/04	1	59.00	21	58.90	59.00	-20	9,006	-0.22%
2024/07/02	11	58.17	0	0.00	58.50	11	8,715	0.13%
2024/07/01	7	58.16	0	0.00	58.15	7	8,630	0.08%
2024/06/28	4	58.10	0	0.00	57.75	4	8,505	0.05%
2024/06/27	16.3	57.65	0	0.00	57.70	16.3	8,327	0.20%
2024/06/26	4.3	57.81	10	57.90	57.90	-5.7	8,135	-0.07%
2024/06/25	3.7	57.92	0	0.00	58.05	3.7	7,949	0.05%
2024/06/24	3.5	58.00	0	0.00	58.25	3.5	7,808	0.05%
2024/06/21	0.1	58.36	41	58.40	58.45	-40.9	7,695	-0.53%
2024/06/20	11	58.33	3	58.35	58.40	8	7,565	0.11%
2024/06/19	25.4	58.35	0.1	58.50	58.30	25.3	7,449	0.34%
2024/06/18	3	59.30	0	0.00	59.40	3	7,048	0.04%
2024/06/17	14	59.23	1	59.25	59.25	13	6,515	0.20%
2024/06/14	22.1	58.96	0.1	58.90	59.10	22	6,250	0.35%
2024/06/13	1	58.85	0	0.00	58.85	1	6,120	0.02%
2024/06/12	41	58.43	0	0.00	58.50	41	5,943	0.69%
2024/06/06	5	58.25	0	0.00	58.15	5	5,708	0.09%
2024/06/05	1.2	57.69	0	0.00	57.75	1.2	5,602	0.02%
2024/06/04	0.1	57.70	0	0.00	57.65	0.1	5,625	0.00%
2024/05/30	4.7	57.26	2	57.28	57.20	2.7	5,477	0.05%
2024/05/29	4.6	57.65	0	0.00	57.60	4.6	5,512	0.08%
2024/05/28	2.1	58.05	0	0.00	58.00	2.1	5,486	0.04%
2024/05/27	0	0.00	1.1	58.04	58.05	-1.1	5,458	-0.02%
2024/05/23	5	57.65	0	0.00	57.60	5	5,449	0.09%
2024/05/21	12.1	57.02	0	0.00	57.15	12.1	5,469	0.22%
2024/05/20	12.2	57.28	0	0.00	57.20	12.2	5,435	0.22%
2024/05/17	2.3	57.51	0	0.00	57.50	2.3	5,349	0.04%
2024/05/16	0	0.00	0.2	57.89	57.85	-0.2	5,327	0.00%
2024/05/13	2.1	57.00	0.2	57.10	57.00	1.9	5,441	0.04%
2024/05/10	7	56.85	0	0.00	57.00	7	5,414	0.13%
2024/05/09	6.1	57.17	1	57.20	56.85	5.1	5,404	0.09%
2024/05/08	5	56.95	0	0.00	57.15	5	5,397	0.09%
2024/05/07	7.1	57.07	0	0.00	57.00	7.1	5,386	0.13%
2024/05/06	1	56.95	1.1	56.94	57.00	-0.1	5,377	0.00%
2024/05/03	0	0.00	7	56.83	56.45	-7	5,351	-0.13%
2024/04/29	0	56.10	4.1	56.20	56.20	-4.1	5,394	-0.08%
2024/04/25	0.1	55.15	0	0.00	55.10	0.1	5,460	0.00%
2024/04/24	6	55.00	1	55.05	55.20	5	5,486	0.09%
2024/04/23	0.2	54.68	0	54.60	54.45	0.2	5,569	0.00%
2024/04/22	0	54.55	3	54.57	54.55	-3	5,608	-0.05%
2024/04/19	18.2	54.17	0	0.00	54.40	18.2	5,579	0.33%
2024/04/16	3.9	54.27	0	54.20	54.05	3.9	5,445	0.07%
2024/04/12	0	0.00	1	55.15	55.35	-1	5,341	-0.02%
2024/04/11	0.2	55.15	0	0.00	55.20	0.2	5,371	0.00%
2024/04/10	0.5	55.40	0	0.00	55.30	0.5	5,394	0.01%
2024/04/08	0.1	54.90	1	55.10	55.15	-0.9	5,492	-0.02%
2024/04/03	1.1	54.75	0	0.00	54.75	1.1	5,469	0.02%
2024/04/01	10	54.60	0	0.00	54.65	10	5,508	0.18%
2024/03/28	0	0.00	2.1	54.87	54.80	-2.1	5,604	-0.04%
2024/03/26	0.2	54.16	21	54.27	54.00	-20.8	5,696	-0.37%
2024/03/25	1.1	54.55	0	0.00	54.55	1.1	5,681	0.02%
2024/03/22	0.2	54.54	0	0.00	54.55	0.2	5,785	0.00%
2024/03/20	1	54.55	0	0.00	54.55	1	5,900	0.02%
2024/03/19	0	54.00	0	0.00	54.15	0	5,918	0.00%
2024/03/18	1.1	53.71	0	0.00	53.95	1.1	5,920	0.02%
2024/03/15	3	54.13	0	0.00	54.35	3	5,877	0.05%
2024/03/14	0.1	54.00	1	53.95	54.00	-0.9	5,838	-0.02%
2024/03/12	1	53.55	0	0.00	53.65	1	5,798	0.02%
2024/03/11	4.1	52.85	0	0.00	52.80	4.1	5,805	0.07%
2024/03/08	3	53.00	3	53.02	52.65	0	5,833	0.00%
2024/03/07	0.2	52.73	15	52.55	52.90	-14.9	5,753	-0.26%
2024/03/06	1	52.45	7.2	52.69	52.70	-6.2	5,683	-0.11%
2024/03/04	1	52.05	1	52.00	51.90	0	5,566	0.00%
2024/03/01	1	51.50	0.2	51.45	51.40	0.8	5,476	0.01%
2024/02/29	0.1	51.30	0	0.00	51.35	0.1	5,470	0.00%
2024/02/23	14.6	51.43	0	0.00	51.10	14.6	5,349	0.27%
2024/02/22	11	51.27	2.2	51.32	51.40	8.8	5,271	0.17%
2024/02/21	2	51.05	0	0.00	51.10	2	5,272	0.04%
2024/02/20	0.1	50.95	0.1	50.95	50.95	0	5,241	0.00%
2024/02/19	1	50.85	0	0.00	50.95	1	5,230	0.02%
2024/02/15	0	0.00	2	50.23	50.30	-2	5,162	-0.04%
2024/02/05	1.1	50.01	10	50.05	50.10	-8.9	5,040	-0.18%
2024/02/02	1	50.10	0.1	50.20	50.10	0.9	5,005	0.02%
2024/01/31	0.2	49.98	0.4	49.99	49.94	-0.2	5,032	0.00%
2024/01/30	0	0.00	1	50.05	50.05	-1	5,022	-0.02%
2024/01/26	0.2	49.80	10	49.80	49.78	-9.8	5,026	-0.20%
2024/01/25	0	0.00	5.1	49.75	49.83	-5.1	5,009	-0.10%
2024/01/24	0.1	49.72	1	49.71	49.63	-0.9	4,988	-0.02%
2024/01/23	0	49.57	0	0.00	49.55	0	5,044	0.00%
2024/01/22	1	49.47	0.1	49.51	49.43	0.9	5,041	0.02%
2024/01/19	1	49.11	0	0.00	49.18	1	4,984	0.02%
2024/01/18	11.1	48.98	0	0.00	48.96	11.1	4,956	0.22%
2024/01/17	3.3	49.10	0	0.00	49.07	3.3	4,909	0.07%
2024/01/16	10.2	49.42	0	0.00	49.47	10.2	4,826	0.21%
2024/01/15	1	49.76	0	0.00	49.80	1	4,767	0.02%
2024/01/11	0	49.69	0	0.00	49.73	0	4,815	0.00%
2024/01/10	0.1	49.65	1.6	49.63	49.61	-1.5	4,894	-0.03%
2024/01/09	0.1	49.82	0	0.00	49.83	0.1	4,836	0.00%
2024/01/05	1.5	49.98	0	0.00	49.89	1.5	4,812	0.03%
2024/01/03	11.5	50.00	0	0.00	49.99	11.5	4,777	0.24%
2024/01/02	1.1	50.21	0	0.00	50.45	1.1	4,714	0.02%
2023/12/29	1	50.35	0	0.00	50.40	1	4,674	0.02%
2023/12/28	10	50.25	1	50.30	50.30	9	4,722	0.19%
2023/12/27	1	50.35	0	0.00	50.30	1	4,715	0.02%
2023/12/26	1	49.88	0	0.00	50.15	1	4,686	0.02%
2023/12/25	2.2	49.80	3	49.98	49.77	-0.8	4,630	-0.02%
2023/12/22	3.1	49.89	0	0.00	49.89	3.1	4,563	0.07%
2023/12/21	0.6	50.03	0	0.00	50.05	0.6	4,522	0.01%
2023/12/19	4.4	49.97	0	0.00	49.92	4.4	4,435	0.10%
2023/12/18	5	50.40	0.3	50.50	50.35	4.7	4,468	0.10%
2023/12/15	4.2	51.24	0	0.00	51.15	4.2	4,414	0.09%
2023/12/14	1	51.35	1.1	51.35	51.35	-0.1	4,325	0.00%
2023/12/13	0.2	50.80	0	0.00	50.85	0.2	4,403	0.00%
2023/12/12	1	50.40	0	0.00	50.40	1	4,465	0.02%
2023/12/11	3	50.05	1	50.10	50.15	2	4,477	0.04%
2023/12/08	1	50.10	0	0.00	50.05	1	4,476	0.02%
2023/12/07	2.1	49.99	0	0.00	49.96	2.1	4,511	0.05%
2023/12/05	2.2	49.77	3	49.80	49.87	-0.8	4,657	-0.02%
2023/12/04	8	49.86	5	50.00	49.97	3	4,616	0.06%
2023/12/01	6	49.64	0	0.00	49.65	6	4,635	0.13%
2023/11/30	0.2	49.34	0	0.00	49.58	0.2	4,657	0.00%
2023/11/28	0	0.00	0.1	49.30	49.27	-0.1	4,762	0.00%
2023/11/27	1	49.09	0	0.00	48.93	1	4,768	0.02%
2023/11/24	1	49.08	0	0.00	49.03	1	4,749	0.02%
2023/11/23	0.1	49.01	2	49.00	48.98	-1.9	4,775	-0.04%
2023/11/22	0.1	49.05	2	49.05	49.04	-1.9	4,809	-0.04%
2023/11/21	2	49.00	0.1	49.00	49.06	1.9	4,842	0.04%
2023/11/20	0	0.00	1.1	48.63	48.61	-1.1	4,849	-0.02%
2023/11/17	0	0.00	1	48.44	48.43	-1	4,833	-0.02%
2023/11/16	0.1	48.47	3	48.38	48.42	-2.9	4,831	-0.06%
2023/11/15	2	48.47	3.1	48.42	48.46	-1.1	4,827	-0.02%
2023/11/14	0	0.00	0.1	48.20	48.24	-0.1	4,873	0.00%
2023/11/13	2	48.14	0.3	48.23	48.15	1.7	4,920	0.04%
2023/11/09	0.2	48.16	0	0.00	48.23	0.2	4,984	0.00%
2023/11/08	0	0.00	1.2	48.19	48.19	-1.2	5,013	-0.02%
2023/11/07	0	0.00	0.1	47.90	47.93	-0.1	4,980	0.00%
2023/11/06	10	47.69	1.5	47.72	47.88	8.5	5,041	0.17%
2023/11/03	0	0.00	0.1	47.15	47.22	-0.1	5,008	0.00%
2023/10/31	0.2	46.22	0	0.00	46.02	0.2	5,097	0.00%
2023/10/30	1	46.32	0	0.00	46.35	1	5,241	0.02%
2023/10/26	0	46.31	0	0.00	46.17	0	5,404	0.00%
2023/10/23	1.1	46.29	3	46.33	46.23	-1.9	5,469	-0.03%
2023/10/20	1	46.48	1	46.12	46.43	0	5,472	0.00%
2023/10/19	1	46.69	0	0.00	46.75	1	5,479	0.02%
2023/10/18	1	46.90	0	0.00	46.78	1	5,493	0.02%
2023/10/16	2.2	47.19	0	0.00	47.22	2.2	5,615	0.04%
2023/10/13	1	47.40	0	0.00	47.38	1	5,711	0.02%
2023/10/12	0	0.00	1.2	47.57	47.59	-1.2	5,840	-0.02%
2023/10/11	3	47.36	0.1	47.47	47.42	2.9	5,950	0.05%
2023/10/06	0	47.18	0	0.00	47.14	0	6,125	0.00%
2023/10/04	0.2	46.88	0	0.00	46.86	0.2	6,226	0.00%
2023/10/03	0.1	47.44	0	0.00	47.27	0.1	6,239	0.00%
2023/09/26	0.1	47.02	0	0.00	47.03	0.1	6,566	0.00%
2023/09/25	50	47.15	0	0.00	47.32	50	6,594	0.76%
2023/09/22	1	46.98	0.1	47.00	46.96	0.9	6,597	0.01%
2023/09/21	7.8	46.87	0	0.00	46.88	7.8	6,606	0.12%
2023/09/20	7.1	47.67	0	0.00	47.52	7.1	6,483	0.11%
2023/09/19	0	0.00	0.6	47.90	47.82	-0.6	6,569	-0.01%
2023/09/18	4.3	47.76	1	47.83	47.77	3.3	6,629	0.05%
2023/09/15	0	0.00	8	48.81	48.78	-8	6,589	-0.12%
2023/09/13	4	48.03	0	0.00	48.09	4	6,808	0.06%
2023/09/12	5	48.03	3	47.74	48.03	2	7,055	0.03%
2023/09/11	4.2	47.71	0	0.00	47.74	4.2	7,217	0.06%
2023/09/08	0	0.00	1.1	48.10	48.14	-1.1	7,165	-0.02%
2023/09/07	1	48.14	0	0.00	48.08	1	7,227	0.01%
2023/09/06	0	0.00	1	48.19	48.19	-1	7,351	-0.01%
2023/09/05	0.1	48.08	0	0.00	48.13	0.1	7,397	0.00%
2023/09/04	6	47.64	0	0.00	47.80	6	7,573	0.08%
2023/09/01	1	47.60	0	0.00	47.61	1	7,560	0.01%
2023/08/30	11	47.97	0	0.00	47.80	11	7,942	0.14%
2023/08/28	0.1	47.48	0	0.00	47.37	0.1	8,336	0.00%
2023/08/25	1	47.68	0	0.00	47.53	1	8,391	0.01%
2023/08/24	1	48.03	0	0.00	47.94	1	8,511	0.01%
2023/08/23	0.7	47.66	0	0.00	47.74	0.7	8,650	0.01%
2023/08/22	0.1	47.45	0	0.00	47.46	0.1	8,783	0.00%
2023/08/18	3.1	47.27	0	0.00	47.20	3.1	8,938	0.03%
2023/08/17	2.4	47.52	1	47.45	47.72	1.4	8,948	0.02%
2023/08/16	2.1	47.15	1	47.31	47.41	1.1	8,997	0.01%
2023/08/15	5	47.10	0	0.00	47.24	5	9,068	0.06%
2023/08/14	5.1	46.89	0	0.00	46.63	5.1	9,146	0.06%
2023/08/10	1.2	46.58	0	0.00	46.44	1.2	9,244	0.01%
2023/08/09	0.1	47.03	6	47.00	46.98	-5.9	9,266	-0.06%
2023/08/08	0.2	46.99	0	0.00	47.02	0.2	9,370	0.00%
2023/08/07	0.1	46.63	0	0.00	47.09	0.1	9,460	0.00%
2023/08/04	0.1	46.26	10	46.16	46.40	-9.9	9,640	-0.10%
2023/08/02	24.1	46.66	13	46.21	46.06	11.1	9,683	0.11%
2023/08/01	1.5	46.84	0	0.00	46.92	1.5	9,520	0.02%
2023/07/31	0.1	46.97	0	0.00	46.98	0.1	9,506	0.00%
2023/07/28	2	46.94	0	0.00	47.18	2	9,506	0.02%
2023/07/26	2.5	46.86	0	0.00	46.83	2.5	9,609	0.03%
2023/07/25	0	0.00	2	46.70	46.71	-2	9,605	-0.02%
2023/07/24	0.1	46.59	0	0.00	46.63	0.1	9,627	0.00%
2023/07/21	0	0.00	2	46.34	46.33	-2	9,699	-0.02%
2023/07/20	1	46.38	0	0.00	46.27	1	9,864	0.01%
2023/07/19	4.4	46.58	0	0.00	46.18	4.4	9,837	0.04%
2023/07/18	0	0.00	9	47.39	46.95	-9	9,794	-0.09%
2023/07/17	0.3	46.76	2	46.62	46.90	-1.7	9,782	-0.02%
2023/07/14	0.1	46.22	0	0.00	46.33	0.1	9,696	0.00%
2023/07/13	0	0.00	0.1	46.26	45.82	-0.1	9,684	0.00%
2023/07/10	3.2	44.95	2	44.84	44.80	1.2	9,617	0.01%
2023/07/07	0.8	45.02	7	44.73	44.94	-6.2	9,622	-0.06%
2023/07/06	0.6	45.40	10.7	45.26	45.26	-10	9,555	-0.10%
2023/07/05	1.1	45.74	0	0.00	45.62	1.1	9,518	0.01%
2023/07/04	2	45.87	0	0.00	45.90	2	9,513	0.02%
2023/07/03	2	45.79	0	0.00	45.84	2	9,528	0.02%
2023/06/30	3.6	45.34	0.2	45.39	45.40	3.4	9,549	0.04%
2023/06/29	0	0.00	1	45.23	45.39	-1	9,626	-0.01%
2023/06/28	7	45.03	1	45.23	45.09	6	9,619	0.06%
2023/06/27	3.5	45.03	39	45.03	44.94	-35.5	9,679	-0.37%
2023/06/26	1.1	45.26	0	0.00	45.27	1.1	9,625	0.01%
2023/06/21	5	45.41	0	0.00	45.44	5	9,613	0.05%
2023/06/20	2.3	45.49	8	45.41	45.43	-5.7	9,605	-0.06%
2023/06/19	7.3	45.78	0.1	45.80	45.73	7.2	9,478	0.08%
2023/06/16	1.1	45.91	1	46.21	46.13	0.1	9,346	0.00%
2023/06/15	3	46.43	2.1	46.34	46.82	0.9	9,163	0.01%
2023/06/14	0	0.00	1	46.30	46.12	-1	9,226	-0.01%
2023/06/12	9	45.67	0.1	45.41	45.41	8.9	9,726	0.09%
2023/06/09	5	45.43	1	45.40	45.39	4	9,857	0.04%
2023/06/08	6.1	44.97	0	0.00	44.87	6.1	10,136	0.06%
2023/06/07	1	45.00	0	0.00	45.06	1	10,419	0.01%
2023/06/06	19.2	44.88	10.1	44.79	44.88	9.1	10,455	0.09%
2023/06/05	5.3	44.80	0	0.00	44.95	5.3	10,402	0.05%
2023/06/02	8	44.90	3	44.91	44.70	5	10,309	0.05%
2023/06/01	7	44.03	60	43.98	44.11	-53	10,263	-0.52%
2023/05/31	0	44.15	0	0.00	44.15	0	10,233	0.00%
2023/05/30	2.1	44.23	0	0.00	44.17	2.1	10,258	0.02%
2023/05/29	5	44.19	0.1	44.19	44.22	4.9	10,174	0.05%
2023/05/26	5	43.56	1	43.25	43.46	4	10,054	0.04%
2023/05/25	11	42.87	0	0.00	42.95	11	9,976	0.11%
2023/05/24	5.1	42.35	8	42.41	42.55	-2.9	9,941	-0.03%
2023/05/23	3	42.42	0	0.00	42.42	3	9,901	0.03%
2023/05/22	0.3	42.38	1	42.42	42.32	-0.7	9,864	-0.01%
2023/05/19	4	42.17	0	0.00	42.26	4	9,785	0.04%
2023/05/18	5.8	41.95	1	41.92	41.93	4.8	9,681	0.05%
2023/05/17	7	41.47	0	0.00	41.65	7	9,594	0.07%
2023/05/16	3	41.07	5	41.26	41.29	-2	9,515	-0.02%
2023/05/15	7.2	41.09	0	0.00	41.05	7.2	9,478	0.08%
2023/05/12	8	40.74	0	0.00	41.11	8	9,423	0.08%
2023/05/11	10.2	40.90	0	0.00	40.94	10.2	9,303	0.11%
2023/05/10	9.2	41.06	0	0.00	41.01	9.2	9,204	0.10%
2023/05/09	7	41.27	0	0.00	41.32	7	8,998	0.08%
2023/05/08	1	41.27	0	0.00	41.28	1	8,926	0.01%
2023/05/05	0.1	41.11	0	0.00	41.09	0.1	8,917	0.00%
2023/05/04	0.1	40.92	8	41.10	41.15	-7.9	8,914	-0.09%
2023/05/03	1	40.94	5	41.02	41.00	-4	8,834	-0.05%
2023/05/02	0	0.00	30	41.00	41.03	-30	8,789	-0.34%
2023/04/27	1	40.45	4	40.47	40.43	-3	8,675	-0.03%
2023/04/26	1	40.08	1	40.09	40.25	0	8,644	0.00%
2023/04/24	1	40.24	0	0.00	40.47	1	8,296	0.01%
2023/04/21	0.2	40.44	1	40.37	40.35	-0.8	8,254	-0.01%
2023/04/20	2.1	40.56	0	0.00	40.51	2.1	8,169	0.03%
2023/04/19	0	0.00	9	40.85	40.72	-9	8,061	-0.11%
2023/04/17	0	0.00	1	40.85	40.88	-1	7,917	-0.01%
2023/04/14	14.1	40.82	3	40.83	40.81	11.1	7,859	0.14%
2023/04/13	0.1	40.77	0	0.00	40.71	0.1	7,786	0.00%
2023/04/12	0	0.00	1	40.75	40.88	-1	7,639	-0.01%
2023/04/11	0	0.00	1	40.61	40.65	-1	7,577	-0.01%
2023/04/10	1.1	40.21	1	40.23	40.42	0.1	7,558	0.00%
2023/04/07	1	40.21	2	40.37	40.22	-1	7,502	-0.01%
2023/04/06	1.1	40.02	15.1	40.20	40.21	-14	7,487	-0.19%
2023/03/31	11	40.15	5	40.15	40.12	6	7,381	0.08%
2023/03/29	15	39.68	2	39.74	39.73	13	7,246	0.18%
2023/03/28	0.3	39.69	1	39.75	39.71	-0.7	7,349	-0.01%
2023/03/27	15	39.75	0	0.00	39.84	15	7,316	0.21%
2023/03/24	1	39.65	1	39.66	39.69	0	7,481	0.00%
2023/03/23	8	39.60	0	0.00	39.61	8	7,590	0.11%
2023/03/22	1	39.31	0	0.00	39.44	1	7,579	0.01%
2023/03/21	17	39.13	0	0.00	39.13	17	7,659	0.22%
2023/03/20	1	38.85	0	0.00	38.87	1	7,713	0.01%
2023/03/17	13.2	38.74	0	0.00	38.80	13.2	7,650	0.17%
2023/03/16	6	39.26	0	0.00	39.30	6	7,424	0.08%
2023/03/15	12	39.58	0	0.00	39.46	12	7,011	0.17%
2023/03/14	11.2	39.49	0	0.00	39.40	11.2	6,787	0.17%
2023/03/13	8.3	39.54	0.1	39.68	39.67	8.2	6,567	0.12%
2023/03/10	24.1	39.81	0	0.00	39.87	24.1	6,207	0.39%
2023/03/09	7	40.09	0	0.00	40.10	7	5,705	0.12%
2023/03/08	7	40.12	1	40.07	40.15	6	5,563	0.11%
2023/03/07	7	40.14	0	0.00	40.16	7	5,402	0.13%
2023/03/06	67	39.99	0	0.00	40.05	67	5,288	1.27%
2023/03/01	4	39.16	1	39.18	39.17	3	4,801	0.06%
2023/02/24	1	39.29	0	0.00	39.26	1	4,715	0.02%
2023/02/23	1	39.13	1	39.15	39.14	0	4,655	0.00%
2023/02/20	0	0.00	9	38.79	38.83	-9	4,486	-0.20%
2023/02/17	0	38.59	0	0.00	38.66	0	4,434	0.00%
2023/02/15	0.2	38.45	0	0.00	38.42	0.2	4,390	0.00%
2023/02/14	1	38.61	0	0.00	38.60	1	4,336	0.02%
2023/02/13	1	38.29	0	0.00	38.48	1	4,306	0.02%
2023/02/10	1	38.42	0	0.00	38.39	1	4,278	0.02%
2023/02/08	0	0.00	1	38.63	38.64	-1	4,204	-0.02%
2023/02/07	1	38.47	0	0.00	38.50	1	4,176	0.02%
2023/02/01	1	37.95	1	37.99	38.06	0	3,987	0.00%
2023/01/31	1.1	38.06	2	38.07	37.95	-0.9	3,947	-0.02%
2023/01/30	0	0.00	11	37.86	37.98	-11	3,912	-0.28%
2023/01/17	0	0.00	0.3	37.50	37.47	-0.3	3,857	-0.01%
2023/01/09	1	37.41	2	37.40	37.48	-1	3,717	-0.03%
2023/01/05	0.1	37.00	0	0.00	37.01	0.1	3,683	0.00%
2023/01/03	1	36.98	0	0.00	36.94	1	3,686	0.03%
2022/12/29	1	36.70	0	0.00	36.72	1	3,679	0.03%
2022/12/28	1.1	36.80	0	0.00	36.88	1.1	3,661	0.03%
2022/12/21	4.3	36.69	0	0.00	36.66	4.3	3,627	0.12%
2022/12/20	3.1	36.86	0	0.00	36.76	3.1	3,592	0.09%
2022/12/16	12.1	37.17	2	37.34	37.25	10.1	3,437	0.29%
2022/12/15	28	39.00	0	0.00	39.04	28	3,204	0.87%
2022/12/14	10	39.00	0	0.00	39.03	10	3,049	0.33%
2022/12/13	16	38.70	0	0.00	38.68	16	2,981	0.54%
2022/12/12	3	38.67	0	0.00	38.82	3	2,920	0.10%
2022/12/09	3	38.85	0	0.00	38.86	3	3,076	0.10%
2022/12/07	0.1	39.12	0	0.00	38.88	0.1	3,170	0.00%
2022/12/05	1	39.60	0	0.00	39.48	1	3,084	0.03%
2022/12/02	1	39.38	0	0.00	39.39	1	3,020	0.03%
2022/11/18	2	38.16	0	0.00	38.24	2	3,019	0.07%
2022/11/15	1	38.00	0	0.00	38.22	1	2,962	0.03%
2022/11/09	0	0.00	10	37.43	37.40	-10	2,874	-0.35%
2022/11/08	0	0.00	5	37.11	37.09	-5	2,868	-0.17%
2022/11/07	0	0.00	14	36.84	36.90	-14	2,852	-0.49%
2022/11/04	4	36.30	0	0.00	36.52	4	2,834	0.14%
2022/10/31	3	36.13	0	0.00	36.25	3	2,783	0.11%
2022/10/28	2	35.91	0	0.00	35.94	2	2,776	0.07%
2022/10/26	0	0.00	10	35.97	35.92	-10	2,740	-0.36%
2022/10/24	10	36.07	0	0.00	35.95	10	2,695	0.37%
2022/10/21	0	0.00	37	35.87	35.74	-37	2,673	-1.38%
2022/10/20	0	0.00	1	35.76	35.82	-1	2,648	-0.04%
2022/10/19	17	36.16	0	0.00	36.03	17	2,619	0.65%
2022/10/14	5	36.09	0	0.00	35.98	5	2,548	0.20%
2022/10/13	5	35.86	0.4	35.88	35.52	4.6	2,527	0.18%
2022/10/12	5	35.84	0	0.00	36.10	5	2,492	0.20%
2022/10/11	5	36.11	1	36.10	36.10	4	2,464	0.16%
2022/10/07	1.1	36.88	1	37.00	36.86	0.1	2,414	0.00%
2022/10/06	0.1	37.22	1	37.28	37.19	-1	2,385	-0.04%
2022/10/05	15	37.25	0.3	37.29	37.26	14.7	2,349	0.63%
2022/10/04	1	36.86	0	0.00	37.01	1	2,317	0.04%
2022/10/03	3	36.37	0	0.00	36.41	3	2,282	0.13%
2022/09/30	1.1	36.43	2	36.45	36.61	-1	2,245	-0.04%
2022/09/29	0.2	36.84	0	0.00	36.82	0.2	2,206	0.01%
2022/09/28	2	36.82	12	36.69	36.60	-10	2,142	-0.47%
2022/09/27	6	37.25	0	0.00	37.24	6	2,077	0.29%
2022/09/26	7.1	37.22	0	0.00	37.18	7.1	2,029	0.35%
2022/09/22	2.1	37.68	0	0.00	37.90	2.1	1,905	0.11%
2022/09/21	0.1	38.26	0	0.00	38.24	0.1	1,838	0.01%
2022/09/20	1.1	38.40	0	0.00	38.43	1.1	1,760	0.06%
2022/09/19	1.5	38.37	1	38.36	38.36	0.5	1,712	0.03%
2022/09/16	14.1	39.99	0	0.00	39.98	14.1	1,589	0.89%
2022/09/15	0.1	40.30	0	0.00	40.22	0.1	1,288	0.00%
2022/09/14	2	39.97	0	0.00	40.04	2	1,147	0.17%
2022/09/08	3	39.79	0	0.00	39.91	3	925	0.32%
2022/09/07	5.3	39.49	0	0.00	39.42	5.3	874	0.61%
2022/09/06	1	39.90	0	0.00	39.96	1	797	0.13%
2022/09/05	2	40.03	0	0.00	40.10	2	739	0.27%
2022/09/02	1.5	40.17	0	0.00	40.05	1.5	692	0.22%
2022/09/01	1	39.98	0	0.00	40.26	1	625	0.16%
2022/08/29	1.4	40.36	0	0.00	40.28	1.4	557	0.24%
2022/08/23	1	40.95	0	0.00	40.76	1	494	0.20%
2022/08/22	0.3	41.25	0	0.00	41.10	0.3	479	0.06%
2022/08/02	0.1	40.70	0	0.00	40.35	0.1	384	0.03%
2022/07/06	0.1	38.40	0	0.00	38.12	0.1	451	0.02%
2022/07/01	0.1	39.94	0	0.00	39.34	0.1	476	0.02%
2022/06/30	0.1	40.20	0	0.00	40.09	0.1	496	0.02%
2022/06/29	0.1	40.98	0	0.00	40.95	0.1	496	0.02%
2022/06/16	0	0.00	2	42.45	42.10	-2	617	-0.32%
2022/05/26	0	0.00	1	42.14	42.10	-1	852	-0.12%
2022/04/28	0	0.00	0.1	43.57	43.73	-0.1	1,170	-0.01%
2022/04/25	0	0.00	1	43.96	43.96	-1	1,197	-0.08%
2022/04/07	0	0.00	1	45.18	44.75	-1	1,360	-0.07%
2022/03/30	0.1	44.76	1	44.86	44.85	-0.9	1,382	-0.07%
2022/03/23	0	0.00	0.1	44.63	44.69	-0.1	1,390	-0.01%
2022/03/22	0	0.00	22	44.32	44.40	-22	1,386	-1.59%
2022/03/21	0	0.00	10	44.26	44.26	-10	1,396	-0.72%
2022/03/14	0	0.00	1	43.36	43.40	-1	1,399	-0.07%
2022/03/11	0.1	43.34	0	0.00	43.28	0.1	1,410	0.01%
2022/03/08	1	42.32	0	0.00	42.40	1	1,436	0.07%
2022/03/07	0.1	42.70	4	42.76	42.89	-3.9	1,426	-0.27%
2022/03/03	1	43.78	0	0.00	43.85	1	1,483	0.07%
2022/02/25	1	43.25	0	0.00	43.23	1	1,600	0.06%
2022/02/24	0.5	43.25	0	0.00	43.19	0.5	1,637	0.03%
2022/02/14	0	0.00	1	43.55	43.64	-1	3,363	-0.03%
2022/02/11	0.1	43.94	0	0.00	43.97	0.1	3,434	0.00%
2022/02/10	0	0.00	1	43.91	44.03	-1	3,555	-0.03%
2022/01/24	1	42.77	0	0.00	43.07	1	3,681	0.03%
2022/01/20	0.1	43.42	0	0.00	43.51	0.1	3,627	0.00%
2022/01/17	1	43.35	0	0.00	43.39	1	3,571	0.03%
2022/01/14	1	43.34	0	0.00	43.40	1	3,557	0.03%
2022/01/04	0	0.00	1	42.65	42.71	-1	3,339	-0.03%
2021/12/24	1	42.43	0	0.00	42.42	1	3,192	0.03%
2021/12/22	4	42.26	0	0.00	42.20	4	3,156	0.13%
2021/12/14	0	0.00	10	42.14	42.10	-10	3,037	-0.33%
2021/12/13	1	42.46	0	0.00	42.43	1	3,013	0.03%
2021/12/07	2	42.00	0	0.00	42.20	2	2,910	0.07%
2021/12/06	1	42.09	0	0.00	42.09	1	2,887	0.03%
2021/12/03	2	42.03	0	0.00	42.06	2	2,864	0.07%
2021/12/02	2	41.93	0	0.00	41.92	2	2,840	0.07%
2021/12/01	2	41.92	0	0.00	41.98	2	2,817	0.07%
2021/11/29	1	41.64	0	0.00	41.60	1	2,761	0.04%
2021/11/26	2	41.83	0	0.00	41.81	2	2,707	0.07%
2021/11/24	10	42.37	0	0.00	42.38	10	2,582	0.39%
2021/11/23	2	42.33	0	0.00	42.26	2	2,542	0.08%
2021/11/22	0.2	42.72	1	42.70	42.68	-0.8	2,465	-0.03%
2021/11/19	19	43.14	1	43.15	42.85	18	2,380	0.76%
2021/11/18	19	46.25	0	0.00	46.25	19	1,873	1.01%
2021/11/17	7	45.89	0	0.00	46.04	7	1,520	0.46%
2021/11/16	15	45.70	0	0.00	45.72	15	1,267	1.18%
2021/11/15	3	45.56	0	0.00	45.69	3	1,067	0.28%
2021/11/12	10	45.25	0	0.00	45.32	10	869	1.15%
2021/11/11	1	45.07	0	0.00	45.18	1	726	0.14%
2021/11/09	1	45.23	0	0.00	45.06	1	498	0.20%
2021/11/05	2	44.66	0	0.00	44.76	2	213	0.94%
2021/06/30	0	0.00	1	42.61	42.78	-1	159	-0.63%
2021/05/18	0	0.00	1	40.51	40.70	-1	169	-0.59%
2021/05/12	1	40.16	1	41.61	40.92	0	166	0.00%
2021/05/04	1	41.95	0	0.00	42.50	1	150	0.66%
2021/04/22	1	43.29	0	0.00	43.28	1	147	0.68%
2021/04/06	2	40.71	0	0.00	40.70	2	139	1.44%
2021/03/17	1	37.72	0	0.00	37.76	1	143	0.70%
2021/02/05	0	0.00	5	34.74	34.80	-5	170	-2.93%
2021/02/02	0	0.00	1	34.59	34.65	-1	183	-0.55%
2021/01/18	1	34.80	0	0.00	34.95	1	174	0.57%
2021/01/05	0	0.00	7	35.02	35.20	-7	155	-4.49%
2020/12/30	3	34.91	0	0.00	35.03	3	148	2.03%
2020/12/22	2	34.45	0	0.00	34.16	2	138	1.44%
2020/12/21	2	34.20	0	0.00	34.33	2	134	1.49%
2020/08/06	0	0.00	2	32.79	32.65	-2	115	-1.73%
2020/08/05	0	0.00	2	32.38	32.53	-2	114	-1.74%
2020/08/04	0	0.00	2	32.20	32.28	-2	113	-1.76%
2020/07/30	2	32.07	0	0.00	32.21	2	114	1.75%
2020/07/28	2	31.96	0	0.00	31.85	2	108	1.84%
2020/07/27	2	32.23	0	0.00	32.18	2	106	1.89%
2020/07/03	0	0.00	3	32.24	32.19	-3	86	-3.48%
2020/07/02	0	0.00	4	31.96	32.06	-4	86	-4.64%
2020/07/01	0	0.00	3	31.68	31.66	-3	86	-3.48%
2020/06/29	7	31.30	0	0.00	31.23	7	86	8.13%
2020/06/19	2	31.52	0	0.00	31.50	2	87	2.30%
2020/06/16	1	31.30	0	0.00	31.30	1	96	1.04%
2020/06/08	0	0.00	1	31.88	31.84	-1	114	-0.87%
2020/03/19	5	24.50	0	0.00	24.13	5	148	3.36%
2020/03/17	0	0.00	1	26.65	26.62	-1	142	-0.70%
2020/03/16	0	0.00	4	28.63	27.50	-4	138	-2.89%
2020/02/24	1	31.70	0	0.00	31.74	1	151	0.66%
2020/02/07	0	0.00	3	31.73	31.62	-3	179	-1.67%
2020/02/05	10	31.52	0	0.00	31.49	10	177	5.65%
2020/01/31	1	31.34	0	0.00	31.45	1	171	0.58%
2020/01/07	1	31.90	0	0.00	31.84	1	161	0.62%
2019/12/13	1	32.03	0	0.00	32.07	1	161	0.62%
2019/11/27	1	32.21	0	0.00	32.23	1	145	0.69%
2019/11/25	1	32.04	0	0.00	32.04	1	142	0.70%
2018/01/17	1	31.07	0	0.00	31.07	1	208	0.48%