元大台灣高息低波 (00713)-華南永昌-朴子券商分點個股進出

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
59.1
漲跌
▲0.3
漲幅
+0.42%
成交量
14,308張
產業
上市
507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－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/06/14	5.6	59.00	0	0.00	59.10	5.6	6,250	0.09%
2024/06/13	5.6	58.89	0	0.00	58.85	5.6	6,120	0.09%
2024/06/12	0.1	58.47	0.1	58.55	58.50	0	5,943	0.00%
2024/06/11	4	58.35	0	0.00	58.25	4	5,838	0.07%
2024/06/07	1.1	58.30	0	0.00	58.25	1.1	5,758	0.02%
2024/06/06	0	0.00	2	58.18	58.15	-2	5,708	-0.04%
2024/06/05	0.2	57.70	8	57.85	57.75	-7.8	5,602	-0.14%
2024/06/04	3.2	57.67	0	0.00	57.65	3.2	5,625	0.06%
2024/06/03	12.1	57.50	0	0.00	57.75	12.1	5,421	0.22%
2024/05/31	0.3	57.60	1	57.45	57.40	-0.7	5,443	-0.01%
2024/05/30	13.6	57.38	0	0.00	57.20	13.6	5,477	0.25%
2024/05/29	0.1	57.77	1	57.70	57.60	-0.9	5,512	-0.02%
2024/05/28	0.1	58.05	1	58.05	58.00	-0.9	5,486	-0.02%
2024/05/27	2.1	58.12	1	58.10	58.05	1.1	5,458	0.02%
2024/05/24	2	57.40	0	0.00	57.55	2	5,439	0.04%
2024/05/23	1	57.60	0	0.00	57.60	1	5,449	0.02%
2024/05/22	0	57.48	1	57.55	57.70	-1	5,489	-0.02%
2024/05/21	3.1	57.09	0	0.00	57.15	3.1	5,469	0.06%
2024/05/20	4.2	57.36	2	57.05	57.20	2.2	5,435	0.04%
2024/05/17	6.2	57.54	0.5	57.65	57.50	5.7	5,349	0.11%
2024/05/15	3	57.57	0	0.00	57.20	3	5,347	0.06%
2024/05/14	0.7	57.24	0	0.00	57.25	0.7	5,403	0.01%
2024/05/13	3.1	57.03	0	0.00	57.00	3.1	5,441	0.06%
2024/05/09	1	56.91	0	57.30	56.85	1	5,404	0.02%
2024/05/08	1	56.90	0	0.00	57.15	1	5,397	0.02%
2024/05/07	15	57.06	0	0.00	57.00	15	5,386	0.28%
2024/05/06	0	57.00	0	0.00	57.00	0	5,377	0.00%
2024/05/03	1.1	56.57	0	0.00	56.45	1.1	5,351	0.02%
2024/05/02	2.2	56.37	0	0.00	56.40	2.2	5,382	0.04%
2024/04/30	1.3	56.26	0	0.00	56.20	1.3	5,376	0.02%
2024/04/29	0.1	56.13	0.2	56.20	56.20	-0.1	5,394	0.00%
2024/04/26	0	55.40	0	0.00	55.45	0	5,404	0.00%
2024/04/25	3	54.90	0	0.00	55.10	3	5,460	0.06%
2024/04/24	0	0.00	1	54.95	55.20	-1	5,486	-0.02%
2024/04/22	1	54.41	0	0.00	54.55	1	5,608	0.02%
2024/04/19	3.2	54.08	0.1	53.90	54.40	3.1	5,579	0.06%
2024/04/18	0	54.80	1	54.50	55.20	-1	5,453	-0.02%
2024/04/17	0.2	54.44	0	0.00	54.55	0.2	5,419	0.00%
2024/04/16	11.8	54.30	0.1	54.00	54.05	11.7	5,445	0.21%
2024/04/15	0.3	55.19	0	0.00	55.20	0.3	5,329	0.01%
2024/04/12	0.3	55.31	0	0.00	55.35	0.3	5,341	0.01%
2024/04/11	0.2	55.21	0	0.00	55.20	0.2	5,371	0.00%
2024/04/10	0.1	55.35	0	55.45	55.30	0.1	5,394	0.00%
2024/04/09	1	55.20	0	55.25	55.25	1	5,474	0.02%
2024/04/08	1.1	54.98	0	0.00	55.15	1.1	5,492	0.02%
2024/04/03	0.1	54.88	0	0.00	54.75	0.1	5,469	0.00%
2024/04/02	2	54.88	0	0.00	54.85	2	5,480	0.04%
2024/04/01	1	54.61	0	0.00	54.65	1	5,508	0.02%
2024/03/29	0.4	54.61	0	0.00	54.55	0.4	5,555	0.01%
2024/03/28	0.1	54.88	0	54.90	54.80	0.1	5,604	0.00%
2024/03/27	2	54.61	0.1	54.19	54.65	1.9	5,638	0.03%
2024/03/26	0.2	54.13	0.1	53.80	54.00	0.1	5,696	0.00%
2024/03/25	1.1	54.55	0.1	54.55	54.55	1	5,681	0.02%
2024/03/22	0.1	54.70	5	54.43	54.55	-4.9	5,785	-0.08%
2024/03/21	3.7	54.86	14	55.04	55.10	-10.3	5,819	-0.18%
2024/03/20	0.1	54.59	5	54.54	54.55	-4.9	5,900	-0.08%
2024/03/19	0.4	54.14	0	0.00	54.15	0.4	5,918	0.01%
2024/03/18	1.6	53.70	0	0.00	53.95	1.6	5,920	0.03%
2024/03/15	0.4	54.24	0	0.00	54.35	0.4	5,877	0.01%
2024/03/14	2.6	54.01	0	0.00	54.00	2.6	5,838	0.04%
2024/03/13	1.1	54.23	1	54.10	54.25	0.1	5,817	0.00%
2024/03/12	0.2	53.33	0	0.00	53.65	0.2	5,798	0.00%
2024/03/11	0	52.85	0	0.00	52.80	0	5,805	0.00%
2024/03/08	1.1	52.76	0	0.00	52.65	1.1	5,833	0.02%
2024/03/07	0.1	52.89	2	52.95	52.90	-1.9	5,753	-0.03%
2024/03/06	0	52.35	0	0.00	52.70	0	5,683	0.00%
2024/03/05	1.1	52.11	0	52.20	52.25	1.1	5,617	0.02%
2024/03/04	7.1	51.89	0	0.00	51.90	7.1	5,566	0.13%
2024/03/01	2.1	51.45	0	51.50	51.40	2.1	5,476	0.04%
2024/02/29	0.4	51.31	0	0.00	51.35	0.4	5,470	0.01%
2024/02/27	0.1	51.46	0	0.00	51.25	0.1	5,428	0.00%
2024/02/26	0	51.28	0	0.00	51.40	0	5,392	0.00%
2024/02/23	2.4	51.47	0	0.00	51.10	2.4	5,349	0.05%
2024/02/22	0	51.28	10.3	51.35	51.40	-10.3	5,271	-0.19%
2024/02/21	1	51.00	0	0.00	51.10	1	5,272	0.02%
2024/02/20	0	50.95	0	0.00	50.95	0	5,241	0.00%
2024/02/19	0.1	50.66	20.4	50.66	50.95	-20.2	5,230	-0.39%
2024/02/16	6.4	50.54	0.2	50.35	50.50	6.2	5,215	0.12%
2024/02/15	0	50.20	0	0.00	50.30	0	5,162	0.00%
2024/02/05	0.3	49.92	0	0.00	50.10	0.3	5,040	0.01%
2024/02/02	0	50.15	0	0.00	50.10	0	5,005	0.00%
2024/02/01	0	50.15	1	50.15	50.15	-1	5,012	-0.02%
2024/01/31	0.4	50.00	0	0.00	49.94	0.4	5,032	0.01%
2024/01/30	0.1	50.08	5	50.01	50.05	-4.9	5,022	-0.10%
2024/01/29	1	50.00	26	50.05	50.10	-25	5,062	-0.49%
2024/01/26	1.1	49.78	0	0.00	49.78	1.1	5,026	0.02%
2024/01/25	0.1	49.76	0	0.00	49.83	0.1	5,009	0.00%
2024/01/24	0.1	49.72	0	0.00	49.63	0.1	4,988	0.00%
2024/01/23	0.1	49.57	0	0.00	49.55	0.1	5,044	0.00%
2024/01/22	10.1	49.47	1.3	49.45	49.43	8.7	5,041	0.17%
2024/01/19	1.3	49.00	0	0.00	49.18	1.3	4,984	0.03%
2024/01/18	5.2	49.12	0	0.00	48.96	5.2	4,956	0.10%
2024/01/17	1.6	49.28	1	49.10	49.07	0.6	4,909	0.01%
2024/01/16	0.2	49.51	0	0.00	49.47	0.2	4,826	0.00%
2024/01/15	0	49.78	0	0.00	49.80	0	4,767	0.00%
2024/01/12	0.2	49.60	0	0.00	49.59	0.2	4,807	0.00%
2024/01/11	11	49.68	0	0.00	49.73	11	4,815	0.23%
2024/01/10	0.1	49.67	0	0.00	49.61	0.1	4,894	0.00%
2024/01/09	2.2	49.86	0	0.00	49.83	2.2	4,836	0.05%
2024/01/08	0.2	49.89	0	0.00	49.92	0.2	4,837	0.00%
2024/01/05	0	50.00	0	0.00	49.89	0	4,812	0.00%
2024/01/04	2.1	49.97	0	0.00	49.98	2.1	4,764	0.04%
2024/01/03	1.3	49.96	2.4	49.99	49.99	-1.1	4,777	-0.02%
2024/01/02	2.1	50.23	10	50.30	50.45	-7.9	4,714	-0.17%
2023/12/29	0.7	50.40	0	0.00	50.40	0.7	4,674	0.01%
2023/12/28	2.1	50.30	0	0.00	50.30	2.1	4,722	0.04%
2023/12/27	5.1	50.38	0	50.35	50.30	5.1	4,715	0.11%
2023/12/26	0.1	49.92	0	0.00	50.15	0.1	4,686	0.00%
2023/12/25	10.6	49.93	0	0.00	49.77	10.6	4,630	0.23%
2023/12/22	2.1	49.91	0	0.00	49.89	2.1	4,563	0.05%
2023/12/21	4.3	49.92	0	50.05	50.05	4.2	4,522	0.09%
2023/12/20	0.1	50.26	0.2	50.21	50.35	-0.1	4,458	0.00%
2023/12/19	4.3	49.87	1	49.86	49.92	3.3	4,435	0.07%
2023/12/18	2.2	50.43	0	0.00	50.35	2.2	4,468	0.05%
2023/12/15	1	51.30	2	51.25	51.15	-1	4,414	-0.02%
2023/12/14	4.1	51.25	0.8	51.35	51.35	3.2	4,325	0.07%
2023/12/13	2.1	50.80	0.1	50.79	50.85	2	4,403	0.05%
2023/12/12	3.2	50.40	0.9	50.45	50.40	2.2	4,465	0.05%
2023/12/11	24.1	50.05	0	0.00	50.15	24.1	4,477	0.54%
2023/12/08	2.1	50.11	1.3	50.17	50.05	0.7	4,476	0.02%
2023/12/07	0.1	50.22	1.3	50.25	49.96	-1.3	4,511	-0.03%
2023/12/06	0.2	50.24	0	0.00	50.15	0.2	4,645	0.01%
2023/12/05	2.4	49.78	0	0.00	49.87	2.4	4,657	0.05%
2023/12/04	1.2	50.01	0.1	50.00	49.97	1.1	4,616	0.02%
2023/12/01	0.2	49.68	0	0.00	49.65	0.2	4,635	0.00%
2023/11/30	2.5	49.58	0	49.52	49.58	2.5	4,657	0.05%
2023/11/29	0	49.47	0	0.00	49.40	0	4,757	0.00%
2023/11/28	0.1	49.24	0	0.00	49.27	0.1	4,762	0.00%
2023/11/27	1	49.20	0	0.00	48.93	1	4,768	0.02%
2023/11/24	0	49.10	0	0.00	49.03	0	4,749	0.00%
2023/11/23	0.1	49.03	0	0.00	48.98	0.1	4,775	0.00%
2023/11/22	1.1	49.00	0	49.06	49.04	1.1	4,809	0.02%
2023/11/21	0	48.88	0	0.00	49.06	0	4,842	0.00%
2023/11/20	0	48.51	0	48.56	48.61	0	4,849	0.00%
2023/11/17	0	48.47	0	0.00	48.43	0	4,833	0.00%
2023/11/16	0	48.47	0	0.00	48.42	0	4,831	0.00%
2023/11/15	0	0.00	3.8	48.36	48.46	-3.8	4,827	-0.08%
2023/11/14	0	48.17	0	0.00	48.24	0	4,873	0.00%
2023/11/13	0.1	48.13	0.1	48.24	48.15	0	4,920	0.00%
2023/11/10	1	48.07	0	0.00	48.08	1	4,953	0.02%
2023/11/09	0.1	48.17	0.1	48.13	48.23	-0.1	4,984	0.00%
2023/11/08	0	0.00	4	48.31	48.19	-4	5,013	-0.08%
2023/11/07	1	47.75	0	0.00	47.93	1	4,980	0.02%
2023/11/06	1	47.82	0	0.00	47.88	1	5,041	0.02%
2023/11/02	0.1	46.94	0	0.00	46.93	0.1	5,030	0.00%
2023/11/01	0	46.17	0.3	46.14	46.29	-0.3	5,072	-0.01%
2023/10/31	11.2	46.19	0	0.00	46.02	11.2	5,097	0.22%
2023/10/30	4.4	46.34	0	0.00	46.35	4.4	5,241	0.08%
2023/10/27	1	46.27	0	0.00	46.25	1	5,289	0.02%
2023/10/26	0.2	46.22	0	0.00	46.17	0.2	5,404	0.00%
2023/10/25	1.2	46.65	0	0.00	46.64	1.2	5,409	0.02%
2023/10/24	0.2	46.33	0	46.18	46.59	0.2	5,441	0.00%
2023/10/23	2.5	46.27	0	0.00	46.23	2.5	5,469	0.05%
2023/10/20	1.5	46.18	0	0.00	46.43	1.5	5,472	0.03%
2023/10/19	0.3	46.70	0	0.00	46.75	0.3	5,479	0.00%
2023/10/18	4.5	46.82	0	0.00	46.78	4.5	5,493	0.08%
2023/10/17	0.3	47.27	0	0.00	47.15	0.3	5,478	0.00%
2023/10/16	0.4	47.21	0	0.00	47.22	0.4	5,615	0.01%
2023/10/13	2.1	47.42	0	0.00	47.38	2.1	5,711	0.04%
2023/10/12	0.1	47.50	0	0.00	47.59	0.1	5,840	0.00%
2023/10/11	0.1	47.50	2	47.52	47.42	-1.9	5,950	-0.03%
2023/10/06	0.3	47.17	0	0.00	47.14	0.3	6,125	0.01%
2023/10/05	0	47.12	0	0.00	47.10	0	6,178	0.00%
2023/10/04	1.2	46.82	0	0.00	46.86	1.2	6,226	0.02%
2023/10/03	0.2	47.43	0	0.00	47.27	0.2	6,239	0.00%
2023/10/02	0	0.00	2	47.37	47.48	-2	6,357	-0.03%
2023/09/28	0.1	47.00	0	0.00	47.08	0.1	6,440	0.00%
2023/09/27	0.1	46.92	0	0.00	46.98	0.1	6,488	0.00%
2023/09/26	0.2	47.06	0	0.00	47.03	0.2	6,566	0.00%
2023/09/25	0.4	47.24	0	0.00	47.32	0.4	6,594	0.01%
2023/09/22	2.2	46.85	0	0.00	46.96	2.2	6,597	0.03%
2023/09/21	28.2	47.19	3	46.87	46.88	25.2	6,606	0.38%
2023/09/20	0.1	47.80	5	47.57	47.52	-4.9	6,483	-0.07%
2023/09/19	0.1	47.91	1	47.85	47.82	-0.9	6,569	-0.01%
2023/09/18	4.3	47.82	0	0.00	47.77	4.3	6,629	0.06%
2023/09/15	3	48.77	3	48.80	48.78	0	6,589	0.00%
2023/09/14	2	48.30	0	0.00	48.60	2	6,658	0.03%
2023/09/13	0.1	48.03	0	0.00	48.09	0.1	6,808	0.00%
2023/09/12	5.3	48.03	0	0.00	48.03	5.3	7,055	0.08%
2023/09/11	15.3	47.80	0.1	47.75	47.74	15.1	7,217	0.21%
2023/09/08	3.2	48.05	0	0.00	48.14	3.2	7,165	0.05%
2023/09/07	0.2	48.16	1	48.16	48.08	-0.8	7,227	-0.01%
2023/09/06	0	48.21	0	0.00	48.19	0	7,351	0.00%
2023/09/05	0.1	48.01	0.1	47.91	48.13	0	7,397	0.00%
2023/09/04	1.3	47.69	0	0.00	47.80	1.3	7,573	0.02%
2023/09/01	1	47.72	26	47.70	47.61	-25	7,560	-0.33%
2023/08/31	0.2	47.69	0	0.00	47.68	0.2	7,750	0.00%
2023/08/30	1	47.99	0	0.00	47.80	1	7,942	0.01%
2023/08/29	0.6	47.56	0	0.00	47.75	0.6	8,197	0.01%
2023/08/28	1.1	47.48	2.1	47.36	47.37	-1	8,336	-0.01%
2023/08/25	4.2	47.67	0	0.00	47.53	4.2	8,391	0.05%
2023/08/24	11.1	47.89	1	47.85	47.94	10.1	8,511	0.12%
2023/08/23	0.1	47.53	0	0.00	47.74	0.1	8,650	0.00%
2023/08/22	0.1	47.55	0	0.00	47.46	0.1	8,783	0.00%
2023/08/21	22.6	47.44	0	0.00	47.32	22.6	8,874	0.25%
2023/08/18	2.2	47.32	0	0.00	47.20	2.2	8,938	0.02%
2023/08/17	3.2	47.35	0.1	47.40	47.72	3.1	8,948	0.03%
2023/08/16	7.7	47.28	0	0.00	47.41	7.7	8,997	0.09%
2023/08/15	1.1	47.19	0	0.00	47.24	1.1	9,068	0.01%
2023/08/14	0.1	46.61	19	46.70	46.63	-18.9	9,146	-0.21%
2023/08/11	0	46.81	1.3	46.80	46.66	-1.2	9,193	-0.01%
2023/08/10	1.3	46.49	10	46.44	46.44	-8.7	9,244	-0.09%
2023/08/09	0.1	47.13	10	47.01	46.98	-9.9	9,266	-0.11%
2023/08/08	3.2	47.03	0	0.00	47.02	3.2	9,370	0.03%
2023/08/07	2	46.99	0	0.00	47.09	2	9,460	0.02%
2023/08/04	0.1	46.30	1	46.43	46.40	-0.9	9,640	-0.01%
2023/08/02	0.5	46.56	17	46.23	46.06	-16.5	9,683	-0.17%
2023/08/01	0.4	47.02	0	0.00	46.92	0.4	9,520	0.00%
2023/07/31	3.6	47.70	25.1	47.00	46.98	-21.5	9,506	-0.23%
2023/07/28	1.2	46.91	0	0.00	47.18	1.2	9,506	0.01%
2023/07/27	1.1	46.99	0	0.00	46.99	1.1	9,514	0.01%
2023/07/26	0.2	46.81	0	0.00	46.83	0.2	9,609	0.00%
2023/07/25	0.2	46.86	0	0.00	46.71	0.2	9,605	0.00%
2023/07/24	0.1	46.45	0.1	46.58	46.63	0	9,627	0.00%
2023/07/21	0.2	46.23	0	0.00	46.33	0.2	9,699	0.00%
2023/07/20	3.2	46.31	0	0.00	46.27	3.2	9,864	0.03%
2023/07/19	16.7	46.69	0.1	46.99	46.18	16.6	9,837	0.17%
2023/07/18	5.5	46.98	0.1	47.44	46.95	5.4	9,794	0.05%
2023/07/17	20.2	46.82	0.7	46.72	46.90	19.5	9,782	0.20%
2023/07/14	11.2	46.04	14.1	46.31	46.33	-2.9	9,696	-0.03%
2023/07/13	3.3	46.19	0.4	46.04	45.82	2.9	9,684	0.03%
2023/07/12	0.1	45.46	0	0.00	45.51	0.1	9,517	0.00%
2023/07/11	0	45.09	2	45.40	45.35	-2	9,526	-0.02%
2023/07/10	1.1	44.80	0	0.00	44.80	1.1	9,617	0.01%
2023/07/07	3.6	44.89	0	0.00	44.94	3.6	9,622	0.04%
2023/07/06	5.2	45.34	0	0.00	45.26	5.2	9,555	0.05%
2023/07/05	6.3	45.66	0	0.00	45.62	6.3	9,518	0.07%
2023/07/04	1.6	45.90	8	45.86	45.90	-6.4	9,513	-0.07%
2023/07/03	0	45.68	0	0.00	45.84	0	9,528	0.00%
2023/06/30	1.2	45.38	2.1	45.25	45.40	-0.9	9,549	-0.01%
2023/06/29	0.1	45.32	0.1	45.29	45.39	0	9,626	0.00%
2023/06/28	1.2	45.08	3	45.07	45.09	-1.8	9,619	-0.02%
2023/06/27	3.6	45.04	10	45.01	44.94	-6.4	9,679	-0.07%
2023/06/26	24.5	45.26	0.2	45.37	45.27	24.3	9,625	0.25%
2023/06/21	26.5	45.39	0	0.00	45.44	26.5	9,613	0.28%
2023/06/20	4.8	45.51	2	45.39	45.43	2.8	9,605	0.03%
2023/06/19	6.8	45.78	0	0.00	45.73	6.8	9,478	0.07%
2023/06/16	10.6	46.38	0	0.00	46.13	10.6	9,346	0.11%
2023/06/15	0.7	46.65	0.8	46.61	46.82	-0.2	9,163	0.00%
2023/06/14	2	46.08	2	46.12	46.12	0	9,226	0.00%
2023/06/13	1	45.62	0.2	45.78	45.77	0.8	9,560	0.01%
2023/06/12	0.6	45.41	0	0.00	45.41	0.6	9,726	0.01%
2023/06/09	7	45.40	1.6	45.30	45.39	5.5	9,857	0.06%
2023/06/08	3.1	44.93	100	44.82	44.87	-96.9	10,136	-0.96%
2023/06/07	0.1	45.07	1	45.03	45.06	-0.9	10,419	-0.01%
2023/06/06	3.1	44.83	1	44.85	44.88	2.1	10,455	0.02%
2023/06/05	4.5	44.78	3	44.87	44.95	1.5	10,402	0.01%
2023/06/02	2	44.72	8	44.93	44.70	-6	10,309	-0.06%
2023/06/01	0.1	44.06	0	0.00	44.11	0.1	10,263	0.00%
2023/05/31	2.1	44.13	0	0.00	44.15	2.1	10,233	0.02%
2023/05/30	7.1	44.04	6	44.04	44.17	1.1	10,258	0.01%
2023/05/29	47.4	44.24	20.1	44.22	44.22	27.3	10,174	0.27%
2023/05/26	5.3	43.52	3	43.42	43.46	2.3	10,054	0.02%
2023/05/25	0.2	43.00	4	42.70	42.95	-3.8	9,976	-0.04%
2023/05/24	1	42.38	3.2	42.39	42.55	-2.2	9,941	-0.02%
2023/05/23	0.1	42.30	2	42.32	42.42	-1.9	9,901	-0.02%
2023/05/22	12	42.40	0	0.00	42.32	12	9,864	0.12%
2023/05/19	2.1	42.28	0	0.00	42.26	2.1	9,785	0.02%
2023/05/18	19	41.92	0	0.00	41.93	19	9,681	0.20%
2023/05/17	5	41.64	1	41.43	41.65	4	9,594	0.04%
2023/05/16	0.1	41.10	0	0.00	41.29	0.1	9,515	0.00%
2023/05/15	6.5	41.10	0.6	41.06	41.05	5.9	9,478	0.06%
2023/05/12	30.3	40.83	1	41.10	41.11	29.3	9,423	0.31%
2023/05/11	1.3	40.92	0	0.00	40.94	1.3	9,303	0.01%
2023/05/10	30.1	41.13	0	0.00	41.01	30.1	9,204	0.33%
2023/05/09	13.5	41.30	0	0.00	41.32	13.5	8,998	0.15%
2023/05/08	2.1	41.28	0	0.00	41.28	2.1	8,926	0.02%
2023/05/05	0.6	41.09	8.1	41.06	41.09	-7.5	8,917	-0.08%
2023/05/04	42.3	40.99	1	41.00	41.15	41.3	8,914	0.46%
2023/05/03	43.1	40.95	0	0.00	41.00	43.1	8,834	0.49%
2023/05/02	22	41.00	0	0.00	41.03	22	8,789	0.25%
2023/04/28	10.1	40.67	0.5	40.66	40.66	9.6	8,713	0.11%
2023/04/27	1	40.44	0.3	40.30	40.43	0.7	8,675	0.01%
2023/04/26	21.2	40.05	0	0.00	40.25	21.2	8,644	0.24%
2023/04/25	1.3	40.47	0	0.00	40.02	1.3	8,502	0.02%
2023/04/24	1.3	40.34	0	0.00	40.47	1.3	8,296	0.02%
2023/04/21	0	0.00	17.7	40.47	40.35	-17.7	8,254	-0.21%
2023/04/20	20	40.60	0	0.00	40.51	20	8,169	0.24%
2023/04/18	1.1	40.80	0	0.00	40.72	1.1	8,003	0.01%
2023/04/17	0.1	40.88	2	40.88	40.88	-2	7,917	-0.02%
2023/04/14	0	0.00	9	40.82	40.81	-9	7,859	-0.11%
2023/04/13	0.1	40.77	0	0.00	40.71	0.1	7,786	0.00%
2023/04/11	0.2	40.65	0	0.00	40.65	0.2	7,577	0.00%
2023/04/10	1.1	40.31	0	0.00	40.42	1.1	7,558	0.01%
2023/04/07	0.1	40.26	0	0.00	40.22	0.1	7,502	0.00%
2023/04/06	0.1	40.16	1	40.20	40.21	-0.9	7,487	-0.01%
2023/03/31	1	40.22	0	0.00	40.12	1	7,381	0.01%
2023/03/30	7	39.96	0.1	39.90	39.99	6.9	7,297	0.09%
2023/03/29	0	0.00	2	39.71	39.73	-2	7,246	-0.03%
2023/03/28	3.8	39.72	1	39.72	39.71	2.8	7,349	0.04%
2023/03/27	3	39.80	28.1	39.74	39.84	-25.1	7,316	-0.34%
2023/03/23	1.1	39.61	0	0.00	39.61	1.1	7,590	0.01%
2023/03/21	0.1	39.17	0	0.00	39.13	0.1	7,659	0.00%
2023/03/20	2.1	38.88	1	38.89	38.87	1.1	7,713	0.01%
2023/03/17	32.2	38.78	0	0.00	38.80	32.2	7,650	0.42%
2023/03/16	18.3	39.29	0	0.00	39.30	18.3	7,424	0.25%
2023/03/15	51.2	39.60	50	39.54	39.46	1.2	7,011	0.02%
2023/03/14	9.1	39.46	0	0.00	39.40	9.1	6,787	0.13%
2023/03/13	13.2	39.59	45	39.42	39.67	-31.8	6,567	-0.48%
2023/03/10	29.2	39.81	30	39.74	39.87	-0.8	6,207	-0.01%
2023/03/09	8.1	40.12	0	0.00	40.10	8.1	5,705	0.14%
2023/03/08	0.1	40.13	0	0.00	40.15	0.1	5,563	0.00%
2023/03/07	2.1	40.17	0	0.00	40.16	2.1	5,402	0.04%
2023/03/03	2.4	39.59	2	39.65	39.67	0.4	5,063	0.01%
2023/03/02	50.2	39.37	0	0.00	39.34	50.2	4,943	1.02%
2023/03/01	0.1	39.15	3	39.12	39.17	-2.9	4,801	-0.06%
2023/02/24	2	39.28	0	0.00	39.26	2	4,715	0.04%
2023/02/23	0.1	39.15	0	0.00	39.14	0.1	4,655	0.00%
2023/02/21	1	38.92	0	0.00	38.91	1	4,528	0.02%
2023/02/20	9	38.84	0	0.00	38.83	9	4,486	0.20%
2023/02/17	1	38.58	0	0.00	38.66	1	4,434	0.02%
2023/02/16	1	38.60	0	0.00	38.66	1	4,403	0.02%
2023/02/15	4.1	38.45	0	0.00	38.42	4.1	4,390	0.09%
2023/02/13	0	38.24	0	0.00	38.48	0	4,306	0.00%
2023/02/10	0.3	38.46	0	0.00	38.39	0.3	4,278	0.01%
2023/02/09	0.1	38.65	1	38.54	38.61	-1	4,229	-0.02%
2023/02/06	0	0.00	2.2	38.45	38.40	-2.2	4,152	-0.05%
2023/02/02	4	38.15	0	0.00	38.37	4	4,041	0.10%
2023/02/01	0	0.00	1	38.06	38.06	-1	3,987	-0.03%
2023/01/31	1	37.99	0	0.00	37.95	1	3,947	0.03%
2023/01/16	2	37.44	0	0.00	37.39	2	3,840	0.05%
2023/01/13	3	37.29	13	37.50	37.31	-10	3,797	-0.26%
2023/01/12	1	37.29	0	0.00	37.29	1	3,778	0.03%
2023/01/11	1	37.47	6	37.50	37.47	-5	3,757	-0.13%
2023/01/10	1	37.50	0	0.00	37.55	1	3,738	0.03%
2023/01/09	2	37.45	0	0.00	37.48	2	3,717	0.05%
2023/01/06	3	37.09	0	0.00	37.10	3	3,684	0.08%
2023/01/04	2.3	36.88	0	0.00	36.93	2.3	3,670	0.06%
2023/01/03	1.1	36.66	0	0.00	36.94	1.1	3,686	0.03%
2022/12/30	1	36.89	0	0.00	36.81	1	3,671	0.03%
2022/12/29	1	36.54	0	0.00	36.72	1	3,679	0.03%
2022/12/28	2.5	36.83	0	0.00	36.88	2.5	3,661	0.07%
2022/12/27	2	37.18	0	0.00	37.13	2	3,613	0.06%
2022/12/23	1	37.04	0	0.00	37.10	1	3,566	0.03%
2022/12/22	1	36.96	0	0.00	37.10	1	3,595	0.03%
2022/12/21	1	36.70	0	0.00	36.66	1	3,627	0.03%
2022/12/20	6.3	36.90	0	0.00	36.76	6.3	3,592	0.18%
2022/12/16	13.3	37.18	0	0.00	37.25	13.3	3,437	0.39%
2022/12/15	2	39.05	0	0.00	39.04	2	3,204	0.06%
2022/12/14	0	0.00	17	39.03	39.03	-17	3,049	-0.56%
2022/12/13	13	38.78	0	0.00	38.68	13	2,981	0.44%
2022/12/12	0.4	38.65	0	0.00	38.82	0.4	2,920	0.01%
2022/12/09	4	38.89	0	0.00	38.86	4	3,076	0.13%
2022/12/08	2	38.65	0	0.00	38.68	2	3,141	0.06%
2022/12/07	2	39.04	0	0.00	38.88	2	3,170	0.06%
2022/12/06	1	39.29	0	0.00	39.02	1	3,142	0.03%
2022/12/01	0	0.00	0	39.34	39.38	0	3,012	0.00%
2022/11/30	1	39.05	0	0.00	39.18	1	3,036	0.03%
2022/11/29	0	0.00	0.1	38.67	38.85	-0.1	3,058	0.00%
2022/11/28	0	0.00	0.2	38.58	38.68	-0.2	3,092	-0.01%
2022/11/25	0	38.80	0	38.80	38.73	0	3,099	0.00%
2022/11/21	0	0.00	0.2	38.41	38.23	-0.2	3,048	0.00%
2022/11/15	0	38.16	0.1	38.25	38.22	-0.1	2,962	0.00%
2022/11/11	0	37.83	0	37.83	37.86	0	2,914	0.00%
2022/11/09	0	37.39	0	37.39	37.40	0	2,874	0.00%
2022/11/07	0	36.83	0	36.83	36.90	0	2,852	0.00%
2022/10/31	0	36.30	0	36.30	36.25	0	2,783	0.00%
2022/10/21	0	35.98	0	35.98	35.74	0	2,673	0.00%
2022/10/20	0	35.65	0	35.63	35.82	0	2,648	0.00%
2022/10/18	5	35.86	0	0.00	36.00	5	2,597	0.19%
2022/10/11	0	36.15	0	0.00	36.10	0	2,464	0.00%
2022/10/05	0	37.30	0	37.29	37.26	0	2,349	0.00%
2022/10/04	0	36.86	0	36.86	37.01	0	2,317	0.00%
2022/09/30	0	36.54	0	36.54	36.61	0	2,245	0.00%
2022/09/29	0	36.87	0	0.00	36.82	0	2,206	0.00%
2022/09/28	1	36.90	0	0.00	36.60	1	2,142	0.05%
2022/09/26	1	37.30	0	0.00	37.18	1	2,029	0.05%
2022/09/23	1	38.00	0	0.00	37.86	1	1,945	0.05%
2022/09/22	0	37.82	0	0.00	37.90	0	1,905	0.00%
2022/09/20	2	38.46	0	0.00	38.43	2	1,760	0.11%
2022/09/19	1.1	38.54	0	0.00	38.36	1.1	1,712	0.06%
2022/09/16	5.1	39.91	0	0.00	39.98	5.1	1,589	0.32%
2022/09/15	1.1	40.26	0	0.00	40.22	1.1	1,288	0.09%
2022/09/14	1	39.90	0	0.00	40.04	1	1,147	0.09%
2022/09/12	11	40.33	0	0.00	40.32	11	960	1.14%
2022/09/08	1	39.58	0	0.00	39.91	1	925	0.11%
2022/09/07	1	39.45	0	0.00	39.42	1	874	0.11%
2022/09/06	1	39.91	0	0.00	39.96	1	797	0.13%
2022/09/05	2	40.05	0	0.00	40.10	2	739	0.27%
2022/09/02	1	40.17	0	0.00	40.05	1	692	0.14%
2022/09/01	0.1	40.13	0	0.00	40.26	0.1	625	0.01%
2022/08/29	0.1	40.30	0	0.00	40.28	0.1	557	0.02%
2022/08/09	0	0.00	0	40.72	40.84	0	405	0.00%
2022/08/05	0	40.85	0	0.00	40.80	0	389	0.00%
2022/08/04	0	40.22	0	0.00	40.26	0	393	0.01%
2022/08/03	1	40.35	0	0.00	40.31	1	386	0.26%
2022/08/02	0	40.40	0	0.00	40.35	0	384	0.00%
2022/07/28	0	0.00	0.1	40.26	40.30	-0.1	405	-0.01%
2022/07/25	0.1	40.25	0	0.00	40.33	0.1	411	0.01%
2022/05/10	0	0.00	1	42.07	42.55	-1	1,031	-0.10%
2022/04/11	0.1	45.02	0	0.00	44.93	0.1	1,352	0.01%
2022/04/01	0	0.00	2	44.91	44.95	-2	1,367	-0.15%
2022/03/30	0	0.00	2	44.78	44.85	-2	1,382	-0.14%
2022/03/29	1	44.67	0.2	44.64	44.59	0.8	1,372	0.06%
2022/03/24	0.1	44.80	0	0.00	44.80	0.1	1,386	0.00%
2022/03/21	0	0.00	1	44.31	44.26	-1	1,396	-0.07%
2022/03/10	1	43.29	0	0.00	43.45	1	1,420	0.07%
2022/03/07	0	0.00	2	42.66	42.89	-2	1,426	-0.14%
2022/02/25	2	43.25	0	0.00	43.23	2	1,600	0.12%
2022/01/19	0.1	43.43	0	0.00	43.47	0.1	3,612	0.00%
2022/01/04	0	0.00	1	42.66	42.71	-1	3,339	-0.03%
2021/12/20	1	42.04	0	0.00	42.09	1	3,123	0.03%
2021/12/14	1	42.10	0	0.00	42.10	1	3,037	0.03%
2021/12/07	1	42.05	0	0.00	42.20	1	2,910	0.03%
2021/11/26	7	41.80	0	0.00	41.81	7	2,707	0.26%
2021/11/24	1	42.30	0	0.00	42.38	1	2,582	0.04%
2021/11/23	2	42.32	0	0.00	42.26	2	2,542	0.08%
2021/11/22	1	42.69	0	0.00	42.68	1	2,465	0.04%
2021/11/19	1.2	43.00	0	0.00	42.85	1.2	2,380	0.05%
2021/11/18	4	46.24	1	46.16	46.25	3	1,873	0.16%
2021/11/17	1	46.04	0	0.00	46.04	1	1,520	0.07%
2021/11/16	3.1	45.72	0.1	45.68	45.72	3	1,267	0.24%
2021/11/15	4	45.56	0	0.00	45.69	4	1,067	0.37%
2021/11/12	13	45.25	0.1	45.33	45.32	12.9	869	1.48%
2021/11/11	1.1	45.10	0	0.00	45.18	1.1	726	0.15%
2021/11/09	0	0.00	1	45.06	45.06	-1	498	-0.20%
2021/11/08	1	45.09	0	0.00	45.30	1	366	0.27%
2021/11/05	11.2	44.67	0	0.00	44.76	11.2	213	5.24%
2021/07/13	0	0.00	0	43.30	43.18	0	128	0.00%
2021/06/24	0	42.62	0	0.00	42.69	0	166	0.00%
2021/05/12	0	0.00	1	40.55	40.92	-1	166	-0.60%
2021/03/17	0	0.00	1	38.00	37.76	-1	143	-0.70%
2021/02/26	1	36.30	0	0.00	35.96	1	148	0.67%
2021/02/18	0	0.00	2	35.41	35.50	-2	170	-1.18%
2020/12/22	1	34.51	0.2	34.50	34.16	0.8	138	0.58%
2020/12/15	0	0.00	0	34.00	33.91	0	132	0.00%
2020/11/20	0.2	33.70	0	0.00	33.70	0.2	121	0.16%
2020/11/16	2	35.13	0	0.00	35.23	2	104	1.91%
2020/07/23	0	0.00	1	32.82	32.78	-1	105	-0.95%
2020/07/21	0	0.00	1	32.75	32.79	-1	105	-0.95%
2020/07/06	0	0.00	1	32.50	32.68	-1	94	-1.05%
2020/03/13	1	27.00	0	0.00	28.23	1	135	0.74%
2020/02/13	0	0.00	1	31.86	31.84	-1	178	-0.56%
2020/01/02	1	32.26	0	0.00	32.26	1	161	0.62%
2019/11/01	1	33.20	0	0.00	33.20	1	54	1.84%
2019/10/03	1	32.43	0	0.00	32.44	1	31	3.20%