元大台灣高息低波 (00713)-富邦-南京券商分點個股進出

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
55.4
漲跌
▲0.2
漲幅
+0.27%
成交量
8,654張
產業
上市0.00%
557人加入追蹤

立即追蹤
本地時間:13:30

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－富邦-南京券商分點個股進出

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

富邦-南京券商分點個股進出
富邦-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	6.5	55.38	0	0.00	55.35	6.5	12,474	0.05%
2024/11/21	1.6	55.12	0.2	55.20	55.20	1.4	12,421	0.01%
2024/11/20	16.9	55.33	0	0.00	55.25	16.9	12,329	0.14%
2024/11/19	12.5	55.22	0.2	55.20	55.25	12.3	12,314	0.10%
2024/11/18	27.1	55.31	3	55.47	55.20	24.1	12,184	0.20%
2024/11/15	11	55.64	0	0.00	55.55	11	11,997	0.09%
2024/11/14	20.8	55.62	1	55.70	55.50	19.8	12,008	0.16%
2024/11/13	15.8	55.77	1	55.61	55.85	14.7	11,877	0.12%
2024/11/12	74.9	56.02	1.1	56.14	55.95	73.8	11,745	0.63%
2024/11/11	50.1	56.21	0.1	56.25	56.30	50	11,397	0.44%
2024/11/08	24.6	56.68	3.1	56.45	56.40	21.5	11,234	0.19%
2024/11/07	2.8	56.54	4	56.58	56.45	-1.3	11,171	-0.01%
2024/11/06	10.8	56.53	3	56.60	56.50	7.8	11,101	0.07%
2024/11/05	1	56.50	1	56.70	56.65	0	11,100	0.00%
2024/11/04	1.4	56.45	4.6	56.52	56.50	-3.2	11,306	-0.03%
2024/11/01	26	56.47	10	56.45	56.55	16	11,791	0.14%
2024/10/30	1.7	56.89	2.5	56.89	56.80	-0.8	11,756	-0.01%
2024/10/29	22.4	56.79	1.2	56.94	56.80	21.1	11,736	0.18%
2024/10/28	0.5	57.34	0.1	57.45	57.20	0.5	11,537	0.00%
2024/10/25	3	57.27	0	0.00	57.15	3	11,732	0.03%
2024/10/24	0.1	57.35	0.1	57.20	57.35	0	11,763	0.00%
2024/10/23	20	57.24	4	57.20	57.10	16	11,986	0.13%
2024/10/22	22.1	57.42	587	57.35	57.40	-564.9	12,002	-4.71%	大賣/鉅額交易
2024/10/21	1.2	57.39	0.3	57.60	57.35	0.9	12,225	0.01%
2024/10/18	6.3	57.52	19.5	57.51	57.40	-13.2	12,536	-0.11%
2024/10/17	25.6	57.25	1	57.25	57.20	24.5	12,565	0.20%
2024/10/16	21.9	56.87	20.3	56.95	56.80	1.6	12,645	0.01%
2024/10/15	10.4	57.09	1	56.95	57.10	9.4	12,528	0.08%
2024/10/14	4.2	56.59	9.3	56.62	56.70	-5.1	12,589	-0.04%
2024/10/11	6.9	56.67	0	0.00	56.60	6.9	12,527	0.06%
2024/10/09	22.4	56.68	0	0.00	56.65	22.4	12,538	0.18%
2024/10/08	8.8	56.64	0.1	56.70	56.70	8.7	12,603	0.07%
2024/10/07	8.9	57.08	1.1	56.92	56.95	7.8	12,656	0.06%
2024/10/04	6.8	56.89	10.4	57.02	56.80	-3.6	12,766	-0.03%
2024/10/01	31.9	57.17	8	57.19	57.05	23.9	12,706	0.19%
2024/09/30	567	57.53	10.3	57.60	57.40	556.7	12,697	4.38%	大買/鉅額交易
2024/09/27	12.8	57.73	17	57.80	57.60	-4.2	12,727	-0.03%
2024/09/26	2.3	57.75	1.1	57.75	57.65	1.2	12,737	0.01%
2024/09/25	5.7	57.59	10	57.60	57.55	-4.4	12,796	-0.03%
2024/09/24	0.3	57.08	0	0.00	57.35	0.3	12,869	0.00%
2024/09/23	0.6	57.13	1.8	57.13	57.05	-1.3	13,021	-0.01%
2024/09/20	11.4	56.93	0	0.00	56.75	11.4	13,144	0.09%
2024/09/19	3.6	56.80	2.1	56.85	56.65	1.5	13,154	0.01%
2024/09/18	40.8	56.92	1	56.80	56.70	39.8	13,154	0.30%
2024/09/16	48	58.22	1	58.25	58.25	47	12,849	0.37%
2024/09/13	2	58.10	0.7	58.20	58.15	1.3	12,705	0.01%
2024/09/12	0.2	57.84	6.6	58.04	57.90	-6.3	12,976	-0.05%
2024/09/11	4.8	57.62	1	57.85	57.50	3.8	13,371	0.03%
2024/09/10	14.1	57.79	1.1	57.65	57.65	13	13,506	0.10%
2024/09/09	2.5	57.25	3.1	57.69	57.65	-0.6	13,557	0.00%
2024/09/06	4.1	57.71	0	0.00	57.65	4.1	13,616	0.03%
2024/09/05	7	57.60	10	57.65	57.40	-3	13,633	-0.02%
2024/09/04	29.8	57.30	1	57.75	57.45	28.8	13,611	0.21%
2024/09/03	7.6	58.49	0.1	58.65	58.60	7.5	13,150	0.06%
2024/09/02	28.6	58.52	0	0.00	58.45	28.6	13,124	0.22%
2024/08/30	5	58.20	8	58.21	58.25	-3	13,033	-0.02%
2024/08/29	1.2	58.06	0.2	58.15	58.10	1	13,237	0.01%
2024/08/28	3.5	58.09	0	0.00	58.10	3.5	13,229	0.03%
2024/08/27	5.5	57.80	1.5	57.98	58.15	4.1	13,188	0.03%
2024/08/26	3.1	57.88	6.2	58.10	57.95	-3	13,197	-0.02%
2024/08/23	3.2	57.50	0.8	57.67	57.90	2.4	13,127	0.02%
2024/08/22	0.5	57.75	0.7	57.70	57.65	-0.2	13,134	0.00%
2024/08/21	0.1	57.79	0	0.00	57.75	0.1	13,141	0.00%
2024/08/20	12.6	57.96	1.1	57.95	57.80	11.5	13,078	0.09%
2024/08/19	11	57.64	5.8	57.79	57.70	5.2	13,067	0.04%
2024/08/16	2	57.55	8	57.75	57.60	-6	13,023	-0.05%
2024/08/15	13.1	57.36	0	0.00	57.20	13.1	12,978	0.10%
2024/08/14	2	57.45	0	0.00	57.45	2	12,993	0.02%
2024/08/13	0.1	56.75	1.2	56.82	56.85	-1.1	12,964	-0.01%
2024/08/12	2	56.65	12	56.66	56.75	-10	12,956	-0.08%
2024/08/09	0	0.00	9	56.53	56.20	-9	12,937	-0.07%
2024/08/08	1.5	55.46	0.5	55.80	55.40	1	12,840	0.01%
2024/08/07	4.1	55.79	5.5	55.90	55.80	-1.4	12,749	-0.01%
2024/08/06	12.6	54.62	74.2	54.70	54.70	-61.5	12,545	-0.49%
2024/08/05	45.6	54.15	1	54.10	53.65	44.6	12,252	0.36%
2024/08/02	9.8	57.00	0	0.00	56.80	9.8	11,581	0.09%
2024/08/01	0.4	57.65	17.1	57.70	57.70	-16.7	11,443	-0.15%
2024/07/31	2	57.20	4	57.13	57.20	-2	11,408	-0.02%
2024/07/30	19.1	56.75	17	56.91	57.00	2.1	11,376	0.02%
2024/07/29	12.6	57.39	6	57.45	57.45	6.6	11,135	0.06%
2024/07/26	17	57.29	5	57.37	57.60	12	11,010	0.11%
2024/07/23	5	57.81	1.5	57.97	58.10	3.5	10,801	0.03%
2024/07/22	20.4	57.17	3.1	57.12	57.25	17.3	10,726	0.16%
2024/07/19	46.4	57.70	5	57.58	57.75	41.4	10,459	0.40%
2024/07/18	6	58.00	4.2	58.24	58.65	1.8	10,086	0.02%
2024/07/17	17.3	58.44	0	0.00	58.30	17.3	10,005	0.17%
2024/07/16	2.2	58.56	7	58.51	58.55	-4.8	9,897	-0.05%
2024/07/15	9.2	58.42	1	58.40	58.45	8.2	9,967	0.08%
2024/07/12	2.1	58.35	0.8	58.49	58.35	1.3	9,855	0.01%
2024/07/11	4.1	58.40	0	58.46	58.40	4.1	9,782	0.04%
2024/07/10	25.3	58.21	24.1	58.25	58.20	1.3	9,792	0.01%
2024/07/09	14.9	58.59	2.5	58.65	58.40	12.4	9,637	0.13%
2024/07/08	12.9	58.90	2.9	58.87	58.90	10	9,378	0.11%
2024/07/05	12.3	59.17	6	59.27	59.20	6.3	9,111	0.07%
2024/07/04	16.4	59.01	18.3	58.96	59.00	-2	9,006	-0.02%
2024/07/03	2.2	58.52	13	58.51	58.80	-10.8	8,836	-0.12%
2024/07/02	21	58.26	5.3	58.21	58.50	15.7	8,715	0.18%
2024/07/01	9.4	58.27	0.2	58.10	58.15	9.2	8,630	0.11%
2024/06/28	3.6	57.88	1	57.80	57.75	2.5	8,505	0.03%
2024/06/27	16.3	57.61	1.1	57.57	57.70	15.2	8,327	0.18%
2024/06/26	20.2	57.93	0	0.00	57.90	20.2	8,135	0.25%
2024/06/25	6.8	58.04	1.1	58.09	58.05	5.7	7,949	0.07%
2024/06/24	10.8	58.10	1.6	58.19	58.25	9.1	7,808	0.12%
2024/06/21	21.1	58.41	0	0.00	58.45	21.1	7,695	0.27%
2024/06/20	8.8	58.38	5	58.32	58.40	3.8	7,565	0.05%
2024/06/19	39.9	58.34	2	58.35	58.30	37.9	7,449	0.51%
2024/06/18	26.6	59.38	8.2	59.34	59.40	18.4	7,048	0.26%
2024/06/17	30.2	59.14	0	0.00	59.25	30.2	6,515	0.46%
2024/06/14	5.6	58.83	1	59.00	59.10	4.6	6,250	0.07%
2024/06/13	7.3	58.94	2.4	58.99	58.85	4.9	6,120	0.08%
2024/06/12	11.5	58.44	0	0.00	58.50	11.5	5,943	0.19%
2024/06/11	17.6	58.17	0	0.00	58.25	17.6	5,838	0.30%
2024/06/07	0.4	58.21	0	0.00	58.25	0.4	5,758	0.01%
2024/06/06	5.7	58.10	3	58.25	58.15	2.7	5,708	0.05%
2024/06/05	2.4	57.94	3	57.85	57.75	-0.6	5,602	-0.01%
2024/06/04	8.6	57.66	0.2	57.75	57.65	8.4	5,625	0.15%
2024/06/03	7.5	57.68	1.2	57.80	57.75	6.3	5,421	0.12%
2024/05/31	0.4	57.54	5	57.48	57.40	-4.6	5,443	-0.09%
2024/05/30	3.8	57.26	4.4	57.23	57.20	-0.6	5,477	-0.01%
2024/05/29	2.3	57.71	0.6	57.73	57.60	1.7	5,512	0.03%
2024/05/28	1.6	57.97	0.6	58.02	58.00	1	5,486	0.02%
2024/05/27	2.1	58.03	0	0.00	58.05	2.1	5,458	0.04%
2024/05/24	0.3	57.49	0	0.00	57.55	0.3	5,439	0.00%
2024/05/23	20.6	57.55	3.2	57.64	57.60	17.4	5,449	0.32%
2024/05/22	0.9	57.61	1.1	57.48	57.70	-0.2	5,489	0.00%
2024/05/21	0.4	57.16	0	0.00	57.15	0.4	5,469	0.01%
2024/05/20	7.4	57.32	0.6	57.30	57.20	6.8	5,435	0.12%
2024/05/17	2.2	57.51	0.9	57.54	57.50	1.3	5,349	0.02%
2024/05/16	1.3	57.98	1	57.95	57.85	0.3	5,327	0.01%
2024/05/15	2.1	57.36	0.1	57.50	57.20	2	5,347	0.04%
2024/05/14	0.4	57.20	0	0.00	57.25	0.4	5,403	0.01%
2024/05/13	0.1	57.01	2	57.09	57.00	-1.8	5,441	-0.03%
2024/05/10	0.4	56.93	0.1	56.95	57.00	0.3	5,414	0.01%
2024/05/09	0.6	57.07	1	56.85	56.85	-0.4	5,404	-0.01%
2024/05/08	0.2	57.07	1	57.05	57.15	-0.8	5,397	-0.02%
2024/05/07	0.4	57.04	0.5	57.07	57.00	-0.1	5,386	0.00%
2024/05/06	10.3	56.97	1	57.00	57.00	9.3	5,377	0.17%
2024/05/03	2.5	56.81	11	56.85	56.45	-8.5	5,351	-0.16%
2024/05/02	0.4	56.35	2	56.30	56.40	-1.6	5,382	-0.03%
2024/04/30	0	56.25	0.4	56.29	56.20	-0.4	5,376	-0.01%
2024/04/29	1.5	56.11	2	56.25	56.20	-0.5	5,394	-0.01%
2024/04/26	0.4	55.39	9.1	55.40	55.45	-8.7	5,404	-0.16%
2024/04/24	1.2	54.88	11	54.91	55.20	-9.8	5,486	-0.18%
2024/04/23	1.1	54.60	2	54.90	54.45	-0.9	5,569	-0.02%
2024/04/22	0	0.00	2	54.60	54.55	-2	5,608	-0.04%
2024/04/19	5.2	54.18	2.5	54.35	54.40	2.7	5,579	0.05%
2024/04/18	3.4	54.95	1	55.05	55.20	2.4	5,453	0.04%
2024/04/17	4.2	54.50	0	0.00	54.55	4.2	5,419	0.08%
2024/04/16	10.4	54.15	4.2	54.11	54.05	6.1	5,445	0.11%
2024/04/15	1	55.20	0	0.00	55.20	1	5,329	0.02%
2024/04/12	3	55.22	0	0.00	55.35	3	5,341	0.06%
2024/04/11	1.1	55.06	0	0.00	55.20	1.1	5,371	0.02%
2024/04/10	0	55.45	6	55.36	55.30	-6	5,394	-0.11%
2024/04/09	0.4	55.20	2.5	55.24	55.25	-2.1	5,474	-0.04%
2024/04/08	0.3	54.95	0.1	55.00	55.15	0.3	5,492	0.00%
2024/04/03	0.3	54.89	0.2	54.85	54.75	0.1	5,469	0.00%
2024/04/02	0.1	54.87	0	54.90	54.85	0.1	5,480	0.00%
2024/04/01	0.2	54.84	0	0.00	54.65	0.2	5,508	0.00%
2024/03/29	11.4	54.72	3.2	54.70	54.55	8.2	5,555	0.15%
2024/03/28	4.1	54.90	2	55.00	54.80	2.1	5,604	0.04%
2024/03/27	1.6	54.60	25	54.43	54.65	-23.4	5,638	-0.41%
2024/03/26	1.6	54.24	5.1	54.01	54.00	-3.5	5,696	-0.06%
2024/03/25	3	54.52	1	54.55	54.55	2	5,681	0.04%
2024/03/22	15.2	54.59	2.1	54.51	54.55	13.1	5,785	0.23%
2024/03/21	1	54.85	1.2	55.00	55.10	-0.2	5,819	0.00%
2024/03/20	4.1	54.60	2	54.55	54.55	2.1	5,900	0.04%
2024/03/19	4.6	54.09	0	0.00	54.15	4.6	5,918	0.08%
2024/03/18	0.7	53.83	1	53.70	53.95	-0.3	5,920	-0.01%
2024/03/15	1.2	54.36	2.1	54.18	54.35	-0.9	5,877	-0.02%
2024/03/14	0	0.00	1	53.90	54.00	-1	5,838	-0.02%
2024/03/13	0	54.15	0.1	54.20	54.25	0	5,817	0.00%
2024/03/11	0	52.90	28	52.75	52.80	-28	5,805	-0.48%
2024/03/08	2.3	52.80	6.1	52.88	52.65	-3.8	5,833	-0.07%
2024/03/07	0.2	52.73	4	52.85	52.90	-3.8	5,753	-0.07%
2024/03/06	1.5	52.54	12	52.50	52.70	-10.5	5,683	-0.18%
2024/03/05	0.1	52.25	1.8	52.21	52.25	-1.8	5,617	-0.03%
2024/03/04	9.2	51.97	0.1	52.10	51.90	9.1	5,566	0.16%
2024/03/01	2.1	51.47	0	0.00	51.40	2.1	5,476	0.04%
2024/02/29	0.2	51.35	0	0.00	51.35	0.2	5,470	0.00%
2024/02/27	0.5	51.24	5	51.15	51.25	-4.5	5,428	-0.08%
2024/02/26	0	0.00	2	51.25	51.40	-2	5,392	-0.04%
2024/02/23	2.9	51.22	1.4	51.40	51.10	1.5	5,349	0.03%
2024/02/22	2.8	51.27	2.5	51.26	51.40	0.4	5,271	0.01%
2024/02/21	1.2	51.07	2.5	51.14	51.10	-1.3	5,272	-0.02%
2024/02/20	1.4	50.92	0	0.00	50.95	1.4	5,241	0.03%
2024/02/19	1.1	50.62	5	50.60	50.95	-3.9	5,230	-0.08%
2024/02/16	1.3	50.33	1	50.45	50.50	0.3	5,215	0.00%
2024/02/15	2.2	50.23	5	50.12	50.30	-2.8	5,162	-0.05%
2024/02/05	4	49.86	5.1	50.03	50.10	-1.1	5,040	-0.02%
2024/02/02	1.1	50.11	0	0.00	50.10	1.1	5,005	0.02%
2024/02/01	1.2	50.17	3.9	50.16	50.15	-2.7	5,012	-0.05%
2024/01/31	0	0.00	2.3	49.94	49.94	-2.3	5,032	-0.05%
2024/01/29	0.2	49.87	2.1	49.96	50.10	-1.9	5,062	-0.04%
2024/01/26	1.1	49.80	0	0.00	49.78	1.1	5,026	0.02%
2024/01/25	0	49.79	0	0.00	49.83	0	5,009	0.00%
2024/01/24	2	49.71	0	0.00	49.63	2	4,988	0.04%
2024/01/23	20.1	49.62	0	0.00	49.55	20.1	5,044	0.40%
2024/01/22	0.1	49.47	1.5	49.47	49.43	-1.4	5,041	-0.03%
2024/01/19	7	49.02	0.8	49.15	49.18	6.2	4,984	0.13%
2024/01/18	3.6	48.98	0	0.00	48.96	3.6	4,956	0.07%
2024/01/17	7.3	49.22	3.3	49.17	49.07	4	4,909	0.08%
2024/01/16	8.3	49.45	0	0.00	49.47	8.3	4,826	0.17%
2024/01/15	2.5	49.73	1	49.87	49.80	1.5	4,767	0.03%
2024/01/12	8.4	49.58	0	0.00	49.59	8.4	4,807	0.17%
2024/01/10	5	49.61	0	0.00	49.61	5	4,894	0.10%
2024/01/09	6.1	49.85	0	0.00	49.83	6.1	4,836	0.13%
2024/01/08	1.2	49.93	1	49.92	49.92	0.2	4,837	0.00%
2024/01/05	12.2	49.93	0	0.00	49.89	12.2	4,812	0.25%
2024/01/04	2.2	49.97	0	0.00	49.98	2.2	4,764	0.05%
2024/01/03	19.2	50.01	7.3	50.01	49.99	11.9	4,777	0.25%
2024/01/02	6	50.24	0	0.00	50.45	6	4,714	0.13%
2023/12/29	0.4	50.40	1	50.40	50.40	-0.6	4,674	-0.01%
2023/12/28	4.1	50.29	2	50.33	50.30	2.1	4,722	0.04%
2023/12/27	5.2	50.24	0	0.00	50.30	5.2	4,715	0.11%
2023/12/26	5.1	49.96	2	49.98	50.15	3.1	4,686	0.07%
2023/12/25	8.4	49.83	1	49.80	49.77	7.4	4,630	0.16%
2023/12/22	5.6	49.90	4	49.92	49.89	1.6	4,563	0.03%
2023/12/21	1.7	49.94	0	0.00	50.05	1.7	4,522	0.04%
2023/12/20	2.1	50.25	11	50.25	50.35	-8.9	4,458	-0.20%
2023/12/19	12.9	49.89	0	0.00	49.92	12.9	4,435	0.29%
2023/12/18	0	50.35	0	0.00	50.35	0	4,468	0.00%
2023/12/15	2.1	51.23	3.1	51.25	51.15	-1	4,414	-0.02%
2023/12/14	6.1	51.33	1	51.35	51.35	5.1	4,325	0.12%
2023/12/13	8.4	50.79	3	50.50	50.85	5.4	4,403	0.12%
2023/12/12	6.1	50.39	0	0.00	50.40	6.1	4,465	0.14%
2023/12/11	0.7	50.14	0	0.00	50.15	0.7	4,477	0.01%
2023/12/08	1.5	50.07	0	0.00	50.05	1.5	4,476	0.03%
2023/12/07	3.8	50.00	2.5	50.15	49.96	1.3	4,511	0.03%
2023/12/06	5.2	50.16	0	0.00	50.15	5.2	4,645	0.11%
2023/12/05	9.4	49.80	8	49.76	49.87	1.4	4,657	0.03%
2023/12/04	57.4	50.01	0	0.00	49.97	57.4	4,616	1.24%
2023/12/01	1.3	49.69	5	49.74	49.65	-3.7	4,635	-0.08%
2023/11/30	7	49.58	4	49.57	49.58	3	4,657	0.07%
2023/11/29	8.1	49.47	0	0.00	49.40	8.1	4,757	0.17%
2023/11/28	1.2	49.28	0	0.00	49.27	1.2	4,762	0.02%
2023/11/27	1.5	49.07	8	49.16	48.93	-6.5	4,768	-0.14%
2023/11/24	1.5	49.05	0	0.00	49.03	1.5	4,749	0.03%
2023/11/23	4.1	48.98	0	0.00	48.98	4.1	4,775	0.09%
2023/11/22	2.3	48.99	0.1	49.04	49.04	2.2	4,809	0.05%
2023/11/21	1.2	49.07	1.4	48.90	49.06	-0.2	4,842	0.00%
2023/11/20	2.2	48.57	0	0.00	48.61	2.2	4,849	0.04%
2023/11/17	0.2	48.49	0	0.00	48.43	0.2	4,833	0.00%
2023/11/16	2.2	48.41	0	0.00	48.42	2.2	4,831	0.04%
2023/11/15	6.6	48.48	1	48.36	48.46	5.6	4,827	0.12%
2023/11/13	4.6	48.24	1	48.08	48.15	3.6	4,920	0.07%
2023/11/10	2.1	48.02	9.1	48.09	48.08	-6.9	4,953	-0.14%
2023/11/09	4.2	48.15	2.9	48.19	48.23	1.2	4,984	0.02%
2023/11/08	0.1	48.24	13.1	48.25	48.19	-13	5,013	-0.26%
2023/11/07	2.1	47.89	3	47.81	47.93	-0.9	4,980	-0.02%
2023/11/06	0.1	47.69	1.1	47.83	47.88	-1	5,041	-0.02%
2023/11/03	0.4	47.16	0	0.00	47.22	0.4	5,008	0.01%
2023/11/02	0.3	46.87	0	0.00	46.93	0.3	5,030	0.00%
2023/11/01	0.4	46.29	0	0.00	46.29	0.4	5,072	0.01%
2023/10/31	3.8	46.19	0.2	46.22	46.02	3.7	5,097	0.07%
2023/10/30	6	46.26	0	0.00	46.35	6	5,241	0.12%
2023/10/26	6.6	46.23	5.1	46.21	46.17	1.5	5,404	0.03%
2023/10/25	0.3	46.69	0	0.00	46.64	0.3	5,409	0.01%
2023/10/24	1.1	46.19	0	0.00	46.59	1.1	5,441	0.02%
2023/10/23	0.3	46.40	2.2	46.26	46.23	-1.9	5,469	-0.03%
2023/10/20	8.4	46.37	0	0.00	46.43	8.4	5,472	0.15%
2023/10/19	4.2	46.73	0	0.00	46.75	4.2	5,479	0.08%
2023/10/18	11.3	46.90	4.1	46.89	46.78	7.2	5,493	0.13%
2023/10/17	2.1	47.31	46	47.17	47.15	-43.9	5,478	-0.80%
2023/10/16	2.1	47.16	5	47.17	47.22	-2.9	5,615	-0.05%
2023/10/13	4.3	47.35	0	0.00	47.38	4.3	5,711	0.08%
2023/10/12	0.3	47.50	3	47.54	47.59	-2.7	5,840	-0.05%
2023/10/11	12.1	47.53	6	47.42	47.42	6.1	5,950	0.10%
2023/10/06	1.1	47.14	1.6	47.13	47.14	-0.4	6,125	-0.01%
2023/10/05	2.2	47.12	0	0.00	47.10	2.2	6,178	0.04%
2023/10/04	4.1	46.79	3.2	46.81	46.86	1	6,226	0.02%
2023/10/03	2	47.38	39	47.38	47.27	-37	6,239	-0.59%
2023/10/02	0.2	47.40	0	0.00	47.48	0.2	6,357	0.00%
2023/09/28	2.5	47.05	0	0.00	47.08	2.5	6,440	0.04%
2023/09/27	2.2	46.94	0	0.00	46.98	2.2	6,488	0.03%
2023/09/26	11.1	47.02	0.1	47.05	47.03	11.1	6,566	0.17%
2023/09/25	0.1	47.23	10	47.17	47.32	-9.9	6,594	-0.15%
2023/09/22	3.1	46.73	20	46.81	46.96	-16.9	6,597	-0.26%
2023/09/21	14.5	46.93	0	0.00	46.88	14.5	6,606	0.22%
2023/09/20	9.6	47.63	0	0.00	47.52	9.6	6,483	0.15%
2023/09/19	9.1	47.85	0	0.00	47.82	9.1	6,569	0.14%
2023/09/18	2.2	47.80	0	0.00	47.77	2.2	6,629	0.03%
2023/09/15	21.1	48.77	7	48.79	48.78	14.1	6,589	0.21%
2023/09/14	0.1	48.44	15.2	48.42	48.60	-15.1	6,658	-0.23%
2023/09/13	2.1	48.08	10	48.04	48.09	-7.9	6,808	-0.12%
2023/09/12	3.5	47.93	1	48.03	48.03	2.5	7,055	0.04%
2023/09/11	13.4	47.63	0	0.00	47.74	13.4	7,217	0.19%
2023/09/08	43	48.08	20	48.11	48.14	23	7,165	0.32%
2023/09/07	1.2	48.11	0	0.00	48.08	1.2	7,227	0.02%
2023/09/06	2.2	48.14	0	0.00	48.19	2.2	7,351	0.03%
2023/09/05	1	48.03	0	0.00	48.13	1	7,397	0.01%
2023/09/04	38	47.59	0	0.00	47.80	38	7,573	0.50%
2023/09/01	2.4	47.65	0.2	47.72	47.61	2.2	7,560	0.03%
2023/08/31	0.1	47.69	0	0.00	47.68	0.1	7,750	0.00%
2023/08/30	10.1	47.91	1	47.99	47.80	9.1	7,942	0.11%
2023/08/29	1	47.61	0	0.00	47.75	1	8,197	0.01%
2023/08/28	1.2	47.38	0	0.00	47.37	1.2	8,336	0.01%
2023/08/25	6.5	47.59	0	0.00	47.53	6.5	8,391	0.08%
2023/08/24	0	47.99	0	0.00	47.94	0	8,511	0.00%
2023/08/23	0	0.00	2	47.66	47.74	-2	8,650	-0.02%
2023/08/22	50.2	47.55	0.1	47.50	47.46	50.1	8,783	0.57%
2023/08/21	1	47.30	1	47.42	47.32	0	8,874	0.00%
2023/08/18	1	47.18	1	47.73	47.20	0	8,938	0.00%
2023/08/17	1	47.43	0	0.00	47.72	1	8,948	0.01%
2023/08/16	0.1	47.08	1	47.00	47.41	-0.9	8,997	-0.01%
2023/08/15	1.3	47.21	0	0.00	47.24	1.3	9,068	0.01%
2023/08/14	23.4	46.55	0	0.00	46.63	23.4	9,146	0.26%
2023/08/11	0	46.76	5.1	46.70	46.66	-5.1	9,193	-0.06%
2023/08/10	2.4	46.45	1	46.46	46.44	1.4	9,244	0.01%
2023/08/09	7	46.96	1	47.18	46.98	6	9,266	0.06%
2023/08/08	2	46.89	0	0.00	47.02	2	9,370	0.02%
2023/08/07	4.4	46.67	0	0.00	47.09	4.4	9,460	0.05%
2023/08/04	3.3	46.23	0	0.00	46.40	3.3	9,640	0.03%
2023/08/02	17.2	46.34	0	0.00	46.06	17.2	9,683	0.18%
2023/08/01	2.6	46.78	1	46.69	46.92	1.6	9,520	0.02%
2023/07/31	9.1	46.99	1.8	47.68	46.98	7.3	9,506	0.08%
2023/07/28	2.1	46.90	5	46.94	47.18	-2.9	9,506	-0.03%
2023/07/27	3	46.98	0	0.00	46.99	3	9,514	0.03%
2023/07/26	4.1	46.82	1	46.92	46.83	3.1	9,609	0.03%
2023/07/25	0.2	47.00	0	0.00	46.71	0.2	9,605	0.00%
2023/07/24	7.3	46.46	0	0.00	46.63	7.3	9,627	0.08%
2023/07/21	3.2	46.07	0	0.00	46.33	3.2	9,699	0.03%
2023/07/20	0.1	46.27	0	0.00	46.27	0.1	9,864	0.00%
2023/07/19	12.6	46.67	7	46.24	46.18	5.6	9,837	0.06%
2023/07/18	5.1	46.91	1	47.02	46.95	4.1	9,794	0.04%
2023/07/17	1.3	46.79	0	0.00	46.90	1.3	9,782	0.01%
2023/07/14	2.1	46.37	3	46.19	46.33	-1	9,696	-0.01%
2023/07/13	5.5	46.17	5	45.85	45.82	0.5	9,684	0.00%
2023/07/12	1.9	45.47	0	0.00	45.51	1.9	9,517	0.02%
2023/07/11	2.4	45.13	0	0.00	45.35	2.4	9,526	0.02%
2023/07/10	3	44.85	0	0.00	44.80	3	9,617	0.03%
2023/07/07	9.9	44.92	3	44.97	44.94	6.9	9,622	0.07%
2023/07/06	3.2	45.28	5	45.43	45.26	-1.8	9,555	-0.02%
2023/07/05	1.1	45.94	0	45.88	45.62	1.1	9,518	0.01%
2023/07/04	45	45.78	10	45.75	45.90	35	9,513	0.37%
2023/07/03	3.8	45.83	0	0.00	45.84	3.8	9,528	0.04%
2023/06/30	1.3	45.35	8.4	45.24	45.40	-7.1	9,549	-0.07%
2023/06/29	5	45.37	12	45.34	45.39	-7	9,626	-0.07%
2023/06/28	9.1	45.01	0	45.11	45.09	9.1	9,619	0.09%
2023/06/27	3	45.04	1.6	44.99	44.94	1.4	9,679	0.01%
2023/06/26	4.4	45.28	2	45.27	45.27	2.4	9,625	0.03%
2023/06/21	4	45.41	1.5	45.44	45.44	2.5	9,613	0.03%
2023/06/20	10	45.47	10.1	45.25	45.43	-0.1	9,605	0.00%
2023/06/19	12.5	45.76	47	45.77	45.73	-34.5	9,478	-0.36%
2023/06/16	15.5	46.21	1.3	46.15	46.13	14.2	9,346	0.15%
2023/06/15	8.3	46.63	21	46.63	46.82	-12.7	9,163	-0.14%
2023/06/14	2	46.07	0	0.00	46.12	2	9,226	0.02%
2023/06/13	0.5	45.80	0	0.00	45.77	0.5	9,560	0.00%
2023/06/12	6.3	45.49	0	45.40	45.41	6.3	9,726	0.06%
2023/06/09	4.1	45.41	6	45.41	45.39	-1.9	9,857	-0.02%
2023/06/08	8.8	44.95	1	44.92	44.87	7.8	10,136	0.08%
2023/06/07	17.2	45.00	0	0.00	45.06	17.2	10,419	0.17%
2023/06/06	54.2	44.95	19.1	44.87	44.88	35.2	10,455	0.34%
2023/06/05	17.8	44.97	6.3	44.95	44.95	11.5	10,402	0.11%
2023/06/02	8.4	44.86	67	44.49	44.70	-58.6	10,309	-0.57%
2023/06/01	0.7	44.04	0	0.00	44.11	0.7	10,263	0.01%
2023/05/31	10.8	44.13	0	0.00	44.15	10.8	10,233	0.11%
2023/05/30	12.5	44.16	2	44.07	44.17	10.5	10,258	0.10%
2023/05/29	13.4	44.15	1	44.20	44.22	12.4	10,174	0.12%
2023/05/26	18	43.42	0	0.00	43.46	18	10,054	0.18%
2023/05/25	12.2	42.72	1	42.75	42.95	11.2	9,976	0.11%
2023/05/24	9	42.50	0.3	42.40	42.55	8.7	9,941	0.09%
2023/05/23	7	42.42	5	42.36	42.42	2	9,901	0.02%
2023/05/22	10	42.33	3	42.42	42.32	7	9,864	0.07%
2023/05/19	1.3	42.05	0	0.00	42.26	1.3	9,785	0.01%
2023/05/18	0	41.90	0	0.00	41.93	0	9,681	0.00%
2023/05/17	0	41.34	0	0.00	41.65	0	9,594	0.00%
2023/05/16	1	41.21	0	0.00	41.29	1	9,515	0.01%
2023/05/15	4	40.96	0	0.00	41.05	4	9,478	0.04%
2023/05/12	8.2	40.74	0	0.00	41.11	8.2	9,423	0.09%
2023/05/11	5.6	40.95	0	0.00	40.94	5.6	9,303	0.06%
2023/05/10	18	41.01	0	0.00	41.01	18	9,204	0.20%
2023/05/09	7	41.20	1	41.21	41.32	6	8,998	0.07%
2023/05/08	0.5	41.29	0.5	41.31	41.28	0	8,926	0.00%
2023/05/05	16	41.08	1.5	41.09	41.09	14.5	8,917	0.16%
2023/05/04	0	0.00	5	41.05	41.15	-5	8,914	-0.06%
2023/05/03	8	40.90	0	0.00	41.00	8	8,834	0.09%
2023/05/02	4.4	40.95	6	41.02	41.03	-1.6	8,789	-0.02%
2023/04/28	0	40.65	0	0.00	40.66	0	8,713	0.00%
2023/04/26	3.1	40.07	1	40.07	40.25	2.1	8,644	0.02%
2023/04/25	1.6	40.15	4.9	40.10	40.02	-3.2	8,502	-0.04%
2023/04/24	0	0.00	1.1	40.40	40.47	-1.1	8,296	-0.01%
2023/04/21	1.1	40.41	0	0.00	40.35	1.1	8,254	0.01%
2023/04/20	1.3	40.55	0	0.00	40.51	1.3	8,169	0.02%
2023/04/19	1	40.72	7	40.78	40.72	-6	8,061	-0.07%
2023/04/18	6.1	40.74	0.8	40.76	40.72	5.3	8,003	0.07%
2023/04/17	1.5	40.84	22	40.84	40.88	-20.5	7,917	-0.26%
2023/04/14	1.5	40.83	0.3	40.78	40.81	1.2	7,859	0.01%
2023/04/13	17.2	40.79	3.7	40.78	40.71	13.5	7,786	0.17%
2023/04/12	1.1	40.88	1	40.70	40.88	0.1	7,639	0.00%
2023/04/11	3.4	40.62	29	40.60	40.65	-25.6	7,577	-0.34%
2023/04/10	2.4	40.25	2	40.41	40.42	0.4	7,558	0.00%