元大台灣高息低波 (00713)-元大-佳里券商分點個股進出

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
57.7
漲跌
▼0.2
漲幅
-0.35%
成交量
16,429張
產業
上市
512人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-佳里券商分點個股進出

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

元大-佳里券商分點個股進出
元大-佳里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
2024/06/27	24.4	57.57	1.9	57.70	57.70	22.5	8,327	0.27%
2024/06/26	2.6	57.93	0	0.00	57.90	2.6	8,135	0.03%
2024/06/25	16.8	58.05	0.1	58.11	58.05	16.7	7,949	0.21%
2024/06/24	25.6	58.20	5	58.15	58.25	20.6	7,808	0.26%
2024/06/21	6.9	58.37	0.5	58.40	58.45	6.4	7,695	0.08%
2024/06/20	3.8	58.34	0.5	58.46	58.40	3.2	7,565	0.04%
2024/06/19	53.1	58.37	1.1	58.32	58.30	52	7,449	0.70%
2024/06/18	21.6	59.40	1.1	59.35	59.40	20.5	7,048	0.29%
2024/06/17	7.3	59.21	0	0.00	59.25	7.3	6,515	0.11%
2024/06/14	12.3	58.98	0.5	59.00	59.10	11.8	6,250	0.19%
2024/06/13	3.9	58.86	0.3	58.94	58.85	3.6	6,120	0.06%
2024/06/12	17.9	58.43	0.1	58.60	58.50	17.7	5,943	0.30%
2024/06/11	10.1	58.10	0	0.00	58.25	10.1	5,838	0.17%
2024/06/07	4.8	58.20	0.1	58.30	58.25	4.7	5,758	0.08%
2024/06/05	8	57.82	1	58.00	57.75	7	5,602	0.12%
2024/06/04	14	57.62	0.4	57.75	57.65	13.6	5,625	0.24%
2024/06/03	1.5	57.60	2.1	57.70	57.75	-0.6	5,421	-0.01%
2024/05/31	2.1	57.40	0	0.00	57.40	2.1	5,443	0.04%
2024/05/30	3.2	57.32	0	0.00	57.20	3.2	5,477	0.06%
2024/05/29	2.5	57.72	0.1	57.90	57.60	2.4	5,512	0.04%
2024/05/28	1	58.10	0	0.00	58.00	1	5,486	0.02%
2024/05/27	0	0.00	0	57.95	58.05	0	5,458	0.00%
2024/05/24	0.4	57.52	0	0.00	57.55	0.4	5,439	0.01%
2024/05/23	1.1	57.60	0	0.00	57.60	1.1	5,449	0.02%
2024/05/22	0	0.00	0.1	57.70	57.70	-0.1	5,489	0.00%
2024/05/21	11	57.14	0	0.00	57.15	11	5,469	0.20%
2024/05/20	12.8	57.09	0.1	57.50	57.20	12.7	5,435	0.23%
2024/05/17	20.4	57.54	0	0.00	57.50	20.4	5,349	0.38%
2024/05/16	1	57.95	0	0.00	57.85	1	5,327	0.02%
2024/05/15	5.3	57.60	0.6	57.50	57.20	4.7	5,347	0.09%
2024/05/14	0.2	57.17	0	57.25	57.25	0.1	5,403	0.00%
2024/05/13	0.1	57.05	0	0.00	57.00	0.1	5,441	0.00%
2024/05/10	0.2	56.86	0	0.00	57.00	0.2	5,414	0.00%
2024/05/09	0.7	57.09	0	0.00	56.85	0.7	5,404	0.01%
2024/05/08	5	56.78	0	0.00	57.15	5	5,397	0.09%
2024/05/07	11	57.08	2	57.00	57.00	9	5,386	0.17%
2024/05/06	0	0.00	1.2	57.08	57.00	-1.2	5,377	-0.02%
2024/05/03	6.3	56.70	0	0.00	56.45	6.3	5,351	0.12%
2024/05/02	1	56.35	0.3	56.32	56.40	0.8	5,382	0.01%
2024/04/30	0	56.25	2.5	56.23	56.20	-2.5	5,376	-0.05%
2024/04/29	0	0.00	1.5	56.23	56.20	-1.5	5,394	-0.03%
2024/04/26	0	55.30	2.1	55.40	55.45	-2	5,404	-0.04%
2024/04/25	0.1	55.15	1	55.05	55.10	-0.9	5,460	-0.02%
2024/04/24	0	54.90	3	55.13	55.20	-3	5,486	-0.05%
2024/04/23	0.3	54.54	0	0.00	54.45	0.3	5,569	0.01%
2024/04/22	1.2	54.67	0	0.00	54.55	1.2	5,608	0.02%
2024/04/19	0.8	54.45	0	0.00	54.40	0.8	5,579	0.01%
2024/04/17	4.1	54.40	0	0.00	54.55	4.1	5,419	0.08%
2024/04/16	2.3	54.38	15	54.30	54.05	-12.7	5,445	-0.23%
2024/04/15	0	55.23	4	55.04	55.20	-4	5,329	-0.07%
2024/04/12	0	0.00	3.1	55.20	55.35	-3.1	5,341	-0.06%
2024/04/11	1	55.10	0	0.00	55.20	1	5,371	0.02%
2024/04/10	0.2	55.40	1	55.35	55.30	-0.8	5,394	-0.02%
2024/04/09	0	55.15	1	55.25	55.25	-1	5,474	-0.02%
2024/04/08	0	0.00	0.1	55.00	55.15	-0.1	5,492	0.00%
2024/04/02	3	54.83	0	0.00	54.85	3	5,480	0.05%
2024/04/01	0	0.00	0.4	54.80	54.65	-0.4	5,508	-0.01%
2024/03/29	0.2	54.66	0.2	54.75	54.55	0	5,555	0.00%
2024/03/26	0.9	53.93	15.5	54.09	54.00	-14.6	5,696	-0.26%
2024/03/25	10.1	54.50	2	54.45	54.55	8.1	5,681	0.14%
2024/03/22	1.7	54.56	41.6	54.58	54.55	-39.9	5,785	-0.69%
2024/03/21	0.7	54.86	2.1	55.10	55.10	-1.4	5,819	-0.02%
2024/03/20	1.8	54.48	10.5	54.67	54.55	-8.7	5,900	-0.15%
2024/03/19	2	54.05	0.4	53.97	54.15	1.7	5,918	0.03%
2024/03/18	5.8	53.77	0.6	53.84	53.95	5.2	5,920	0.09%
2024/03/15	9.2	54.34	1	54.25	54.35	8.2	5,877	0.14%
2024/03/14	10.1	53.95	1.1	54.09	54.00	8.9	5,838	0.15%
2024/03/13	9	54.10	14	53.78	54.25	-5	5,817	-0.09%
2024/03/12	0	53.55	0	0.00	53.65	0	5,798	0.00%
2024/03/11	1.9	52.90	0.4	52.80	52.80	1.6	5,805	0.03%
2024/03/08	1.3	52.83	16.5	52.93	52.65	-15.3	5,833	-0.26%
2024/03/07	9.4	52.80	1.6	52.68	52.90	7.8	5,753	0.14%
2024/03/06	1	52.65	1.2	52.68	52.70	-0.2	5,683	0.00%
2024/03/05	2.2	52.21	20.1	52.25	52.25	-17.9	5,617	-0.32%
2024/03/04	3	52.00	0.7	52.05	51.90	2.3	5,566	0.04%
2024/03/01	3	51.48	0.1	51.50	51.40	3	5,476	0.05%
2024/02/29	0.1	51.31	3	51.40	51.35	-2.9	5,470	-0.05%
2024/02/27	5	51.35	0.5	51.37	51.25	4.5	5,428	0.08%
2024/02/26	1	51.10	0	0.00	51.40	1	5,392	0.02%
2024/02/23	1	51.20	33	51.43	51.10	-32	5,349	-0.60%
2024/02/22	2.1	51.28	0	0.00	51.40	2.1	5,271	0.04%
2024/02/21	1.5	51.12	0	0.00	51.10	1.5	5,272	0.03%
2024/02/20	2.1	50.95	0.2	51.00	50.95	1.9	5,241	0.04%
2024/02/19	0.1	50.80	0.1	50.70	50.95	0	5,230	0.00%
2024/02/16	0.1	50.40	0.3	50.40	50.50	-0.2	5,215	0.00%
2024/02/15	3.1	50.15	2	50.20	50.30	1.1	5,162	0.02%
2024/02/05	0	0.00	5	50.00	50.10	-5	5,040	-0.10%
2024/02/01	1	50.20	3.1	50.15	50.15	-2.1	5,012	-0.04%
2024/01/31	0	49.99	0	0.00	49.94	0	5,032	0.00%
2024/01/30	0	0.00	0.6	50.05	50.05	-0.6	5,022	-0.01%
2024/01/29	0	49.99	0.1	49.86	50.10	-0.1	5,062	0.00%
2024/01/26	0.1	49.87	0	0.00	49.78	0.1	5,026	0.00%
2024/01/25	0.1	49.78	1.5	49.79	49.83	-1.4	5,009	-0.03%
2024/01/24	1.1	49.74	0.6	49.69	49.63	0.5	4,988	0.01%
2024/01/23	1	49.58	1	49.57	49.55	0	5,044	0.00%
2024/01/22	2	49.47	2	49.44	49.43	0	5,041	0.00%
2024/01/19	2.1	49.03	0.6	49.15	49.18	1.5	4,984	0.03%
2024/01/18	1.3	49.00	2	48.89	48.96	-0.7	4,956	-0.01%
2024/01/17	2.5	49.18	0.1	49.15	49.07	2.5	4,909	0.05%
2024/01/16	4.7	49.49	0	0.00	49.47	4.7	4,826	0.10%
2024/01/15	8	49.81	0	0.00	49.80	8	4,767	0.17%
2024/01/12	0.3	49.59	0	0.00	49.59	0.3	4,807	0.01%
2024/01/11	2.4	49.67	4	49.70	49.73	-1.6	4,815	-0.03%
2024/01/10	0.7	49.65	0	0.00	49.61	0.7	4,894	0.01%
2024/01/09	0.1	49.85	0	0.00	49.83	0.1	4,836	0.00%
2024/01/08	1.4	49.91	1.8	50.15	49.92	-0.4	4,837	-0.01%
2024/01/05	0.2	49.95	0	0.00	49.89	0.2	4,812	0.00%
2024/01/04	3	49.97	0	0.00	49.98	3	4,764	0.06%
2024/01/03	2.4	49.99	0	0.00	49.99	2.4	4,777	0.05%
2024/01/02	0	50.25	0	0.00	50.45	0	4,714	0.00%
2023/12/29	1	50.35	0	0.00	50.40	1	4,674	0.02%
2023/12/28	1	50.25	2	50.30	50.30	-1	4,722	-0.02%
2023/12/27	1.1	50.30	0	50.40	50.30	1.1	4,715	0.02%
2023/12/26	6.2	50.04	34	50.05	50.15	-27.9	4,686	-0.59%
2023/12/25	16.1	49.78	7.1	49.92	49.77	9.1	4,630	0.20%
2023/12/22	0.3	49.93	0	0.00	49.89	0.3	4,563	0.01%
2023/12/21	0.4	50.00	0	0.00	50.05	0.4	4,522	0.01%
2023/12/20	2	50.25	12.1	50.25	50.35	-10.1	4,458	-0.23%
2023/12/19	25	49.88	0	0.00	49.92	25	4,435	0.56%
2023/12/18	2.5	50.48	22	50.40	50.35	-19.5	4,468	-0.44%
2023/12/15	15.7	51.31	5.1	51.35	51.15	10.6	4,414	0.24%
2023/12/14	10.1	51.21	4	51.38	51.35	6.1	4,325	0.14%
2023/12/13	2.1	50.70	0.6	50.84	50.85	1.5	4,403	0.03%
2023/12/12	9	50.38	6.4	50.38	50.40	2.6	4,465	0.06%
2023/12/11	5.2	50.04	3	50.10	50.15	2.2	4,477	0.05%
2023/12/08	0	0.00	2	50.10	50.05	-2	4,476	-0.04%
2023/12/07	2.5	50.01	3.4	50.17	49.96	-1	4,511	-0.02%
2023/12/06	3	50.20	2.2	50.25	50.15	0.8	4,645	0.02%
2023/12/05	5.2	49.80	0.1	49.89	49.87	5.1	4,657	0.11%
2023/12/04	15.2	49.99	0.6	50.04	49.97	14.6	4,616	0.32%
2023/12/01	3.3	49.62	0	0.00	49.65	3.3	4,635	0.07%
2023/11/30	0.6	49.43	5	49.31	49.58	-4.4	4,657	-0.09%
2023/11/29	0.2	49.51	0	0.00	49.40	0.2	4,757	0.00%
2023/11/28	6	49.29	0	0.00	49.27	6	4,762	0.13%
2023/11/27	5	49.10	0	0.00	48.93	5	4,768	0.11%
2023/11/24	1	49.10	1	49.09	49.03	0	4,749	0.00%
2023/11/23	8.8	49.02	0	49.04	48.98	8.8	4,775	0.18%
2023/11/22	8	48.94	1	48.95	49.04	7	4,809	0.15%
2023/11/21	0	0.00	0.1	48.99	49.06	-0.1	4,842	0.00%
2023/11/20	0	48.57	0	0.00	48.61	0	4,849	0.00%
2023/11/16	4	48.39	0	0.00	48.42	4	4,831	0.08%
2023/11/15	1	48.38	4	48.44	48.46	-3	4,827	-0.06%
2023/11/14	0.1	48.16	1	48.22	48.24	-0.9	4,873	-0.02%
2023/11/13	3.5	48.25	8	48.19	48.15	-4.5	4,920	-0.09%
2023/11/10	20.5	48.10	0.1	48.07	48.08	20.4	4,953	0.41%
2023/11/09	2	48.07	0	0.00	48.23	2	4,984	0.04%
2023/11/08	0.1	48.10	0.3	48.20	48.19	-0.3	5,013	-0.01%
2023/11/07	0.3	47.84	0	0.00	47.93	0.3	4,980	0.01%
2023/11/06	0	0.00	0.1	47.82	47.88	-0.1	5,041	0.00%
2023/11/02	0.2	46.90	0	0.00	46.93	0.2	5,030	0.00%
2023/11/01	5.3	46.36	1.2	46.26	46.29	4	5,072	0.08%
2023/10/31	1.3	46.12	0	0.00	46.02	1.3	5,097	0.02%
2023/10/30	0	46.33	1	46.33	46.35	-1	5,241	-0.02%
2023/10/27	1.1	46.40	0	0.00	46.25	1.1	5,289	0.02%
2023/10/26	6.1	46.19	1	46.25	46.17	5.1	5,404	0.09%
2023/10/25	1	46.77	0	0.00	46.64	1	5,409	0.02%
2023/10/24	1.1	46.42	2.1	46.19	46.59	-1	5,441	-0.02%
2023/10/23	7.3	46.26	3	46.36	46.23	4.3	5,469	0.08%
2023/10/20	3.5	46.30	3	46.22	46.43	0.5	5,472	0.01%
2023/10/19	2.1	46.60	0	0.00	46.75	2.1	5,479	0.04%
2023/10/18	3.5	46.85	3	46.78	46.78	0.5	5,493	0.01%
2023/10/17	2	47.28	0	0.00	47.15	2	5,478	0.04%
2023/10/16	2.5	47.17	1	47.24	47.22	1.5	5,615	0.03%
2023/10/13	0.1	47.39	0	0.00	47.38	0.1	5,711	0.00%
2023/10/11	0.1	47.44	12	47.38	47.42	-11.9	5,950	-0.20%
2023/10/06	0	47.18	0	0.00	47.14	0	6,125	0.00%
2023/10/05	0.3	47.16	1	47.11	47.10	-0.7	6,178	-0.01%
2023/10/04	0.4	46.88	0	0.00	46.86	0.4	6,226	0.01%
2023/10/03	3.6	47.30	0	0.00	47.27	3.6	6,239	0.06%
2023/10/02	3	47.50	0	0.00	47.48	3	6,357	0.05%
2023/09/28	0.1	47.08	0	0.00	47.08	0.1	6,440	0.00%
2023/09/27	3.8	46.90	0	0.00	46.98	3.8	6,488	0.06%
2023/09/26	2.3	47.01	1	47.02	47.03	1.3	6,566	0.02%
2023/09/25	1	47.15	0	0.00	47.32	1	6,594	0.02%
2023/09/22	6.3	46.97	0	0.00	46.96	6.3	6,597	0.10%
2023/09/21	5.4	46.96	2	46.85	46.88	3.4	6,606	0.05%
2023/09/20	1.4	47.60	1	47.72	47.52	0.4	6,483	0.01%
2023/09/19	5	47.85	0	0.00	47.82	5	6,569	0.08%
2023/09/18	5.2	47.79	2	47.81	47.77	3.2	6,629	0.05%
2023/09/15	6.2	48.78	0	0.00	48.78	6.2	6,589	0.09%
2023/09/14	6.1	48.45	3	48.49	48.60	3.1	6,658	0.05%
2023/09/13	0.5	48.04	1	48.03	48.09	-0.5	6,808	-0.01%
2023/09/12	5.1	48.03	2.2	47.97	48.03	3	7,055	0.04%
2023/09/11	10.2	47.69	0	0.00	47.74	10.2	7,217	0.14%
2023/09/08	2	48.03	0.5	48.09	48.14	1.5	7,165	0.02%
2023/09/07	0.4	48.12	17	48.20	48.08	-16.6	7,227	-0.23%
2023/09/06	0	48.24	12	48.21	48.19	-12	7,351	-0.16%
2023/09/05	2	47.90	1.3	48.02	48.13	0.7	7,397	0.01%
2023/09/04	1.1	47.66	0	0.00	47.80	1.1	7,573	0.01%
2023/09/01	0.4	47.69	0	0.00	47.61	0.4	7,560	0.01%
2023/08/31	2.7	47.65	0	0.00	47.68	2.7	7,750	0.04%
2023/08/30	0.4	47.84	0	0.00	47.80	0.4	7,942	0.00%
2023/08/29	0	47.50	0.1	47.68	47.75	-0.1	8,197	0.00%
2023/08/28	2.2	47.45	5	47.30	47.37	-2.8	8,336	-0.03%
2023/08/25	1.4	47.55	0	0.00	47.53	1.4	8,391	0.02%
2023/08/24	15	48.05	5	47.96	47.94	10	8,511	0.12%
2023/08/23	3	47.68	1	47.55	47.74	2	8,650	0.02%
2023/08/22	0.2	47.50	0	0.00	47.46	0.2	8,783	0.00%
2023/08/21	0	0.00	3	47.35	47.32	-3	8,874	-0.03%
2023/08/18	1	47.71	0	0.00	47.20	1	8,938	0.01%
2023/08/17	10	47.48	0.4	47.44	47.72	9.6	8,948	0.11%
2023/08/16	0	0.00	3	47.26	47.41	-3	8,997	-0.03%
2023/08/15	0	0.00	3.8	47.21	47.24	-3.8	9,068	-0.04%
2023/08/14	5	46.77	0	0.00	46.63	5	9,146	0.06%
2023/08/11	0.1	46.68	0	0.00	46.66	0.1	9,193	0.00%
2023/08/10	3	46.46	4	46.41	46.44	-1	9,244	-0.01%
2023/08/09	0.1	46.98	4.3	47.14	46.98	-4.3	9,266	-0.05%
2023/08/08	3	46.74	0	0.00	47.02	3	9,370	0.03%
2023/08/07	9.3	46.76	0	0.00	47.09	9.3	9,460	0.10%
2023/08/04	0	46.16	11	46.14	46.40	-11	9,640	-0.11%
2023/08/02	7.5	46.20	2.2	46.22	46.06	5.3	9,683	0.05%
2023/08/01	0	0.00	3	46.82	46.92	-3	9,520	-0.03%
2023/07/31	4	47.29	19	47.23	46.98	-15	9,506	-0.16%
2023/07/28	5	47.00	0	0.00	47.18	5	9,506	0.05%
2023/07/27	0	0.00	2	46.94	46.99	-2	9,514	-0.02%
2023/07/26	0	46.73	3	46.75	46.83	-3	9,609	-0.03%
2023/07/24	0	0.00	0.3	46.60	46.63	-0.3	9,627	0.00%
2023/07/21	2.2	46.30	0.2	46.27	46.33	2	9,699	0.02%
2023/07/20	1	46.34	0	0.00	46.27	1	9,864	0.01%
2023/07/19	0.6	46.52	5.5	46.60	46.18	-4.9	9,837	-0.05%
2023/07/18	0	0.00	6.3	46.91	46.95	-6.3	9,794	-0.06%
2023/07/17	2	46.62	12.4	46.53	46.90	-10.4	9,782	-0.11%
2023/07/14	1	46.21	2.7	46.28	46.33	-1.7	9,696	-0.02%
2023/07/13	0	0.00	3	46.16	45.82	-3	9,684	-0.03%
2023/07/12	0.1	45.47	0	0.00	45.51	0.1	9,517	0.00%
2023/07/11	4	45.16	1	45.35	45.35	3	9,526	0.03%
2023/07/10	0.3	44.94	1	44.77	44.80	-0.7	9,617	-0.01%
2023/07/07	4.7	44.94	12	44.90	44.94	-7.3	9,622	-0.08%
2023/07/06	3.4	45.27	10	45.40	45.26	-6.6	9,555	-0.07%
2023/07/05	2.3	45.72	2	45.95	45.62	0.3	9,518	0.00%
2023/07/04	7	45.73	0	0.00	45.90	7	9,513	0.07%
2023/07/03	2.1	45.51	1	45.70	45.84	1.1	9,528	0.01%
2023/06/30	2.3	45.24	7.5	45.29	45.40	-5.2	9,549	-0.05%
2023/06/29	3	45.40	0	0.00	45.39	3	9,626	0.03%
2023/06/28	0.2	45.10	2.4	45.14	45.09	-2.2	9,619	-0.02%
2023/06/27	4.8	45.09	24	45.03	44.94	-19.2	9,679	-0.20%
2023/06/26	2.4	45.28	2	45.23	45.27	0.4	9,625	0.00%
2023/06/21	3.1	45.40	4	45.46	45.44	-0.9	9,613	-0.01%
2023/06/20	8.1	45.39	3	45.47	45.43	5.1	9,605	0.05%
2023/06/19	6.2	45.79	13.5	45.77	45.73	-7.4	9,478	-0.08%
2023/06/16	7.2	46.22	9.2	46.43	46.13	-2	9,346	-0.02%
2023/06/15	3	46.42	7.3	46.39	46.82	-4.3	9,163	-0.05%
2023/06/14	6	45.95	1.2	46.11	46.12	4.8	9,226	0.05%
2023/06/13	2	45.80	7.3	45.81	45.77	-5.3	9,560	-0.06%
2023/06/12	4	45.51	0.4	45.39	45.41	3.6	9,726	0.04%
2023/06/09	2	45.31	0	0.00	45.39	2	9,857	0.02%
2023/06/08	4.1	44.94	2	44.91	44.87	2.1	10,136	0.02%
2023/06/07	0.1	45.06	4	45.07	45.06	-3.9	10,419	-0.04%
2023/06/06	9.3	44.85	4	44.94	44.88	5.3	10,455	0.05%
2023/06/05	6.1	44.91	3	44.83	44.95	3.1	10,402	0.03%
2023/06/02	6	45.01	8	44.74	44.70	-2	10,309	-0.02%
2023/06/01	6.2	43.99	0.3	44.05	44.11	5.9	10,263	0.06%
2023/05/31	4.3	44.17	0	0.00	44.15	4.3	10,233	0.04%
2023/05/30	10	44.26	0	0.00	44.17	10	10,258	0.10%
2023/05/29	0	0.00	3.1	44.22	44.22	-3.1	10,174	-0.03%
2023/05/26	1.1	43.42	1	43.64	43.46	0.1	10,054	0.00%
2023/05/25	1.1	42.72	0	0.00	42.95	1.1	9,976	0.01%
2023/05/24	0	0.00	5	42.40	42.55	-5	9,941	-0.05%
2023/05/23	0	0.00	3	42.43	42.42	-3	9,901	-0.03%
2023/05/22	77	42.33	17	42.42	42.32	60	9,864	0.61%
2023/05/19	5	42.21	0	0.00	42.26	5	9,785	0.05%
2023/05/18	0.1	41.95	7.5	41.83	41.93	-7.5	9,681	-0.08%
2023/05/17	2	41.42	0	0.00	41.65	2	9,594	0.02%
2023/05/16	0	0.00	2	41.22	41.29	-2	9,515	-0.02%
2023/05/15	8.3	40.93	0	0.00	41.05	8.3	9,478	0.09%
2023/05/12	7	40.83	5.1	40.95	41.11	1.9	9,423	0.02%
2023/05/11	1.2	40.92	0	0.00	40.94	1.2	9,303	0.01%
2023/05/10	14.2	41.03	0	0.00	41.01	14.2	9,204	0.15%
2023/05/09	16.3	41.25	0	0.00	41.32	16.3	8,998	0.18%
2023/05/08	2.1	41.28	6.5	41.28	41.28	-4.5	8,926	-0.05%
2023/05/05	2	41.17	0	0.00	41.09	2	8,917	0.02%
2023/05/04	0.7	41.06	3.3	41.13	41.15	-2.6	8,914	-0.03%
2023/05/03	5	40.92	0.7	40.90	41.00	4.3	8,834	0.05%
2023/05/02	6.2	40.99	2	41.00	41.03	4.2	8,789	0.05%
2023/04/28	15.1	40.65	0	0.00	40.66	15.1	8,713	0.17%
2023/04/27	1	40.47	0	0.00	40.43	1	8,675	0.01%
2023/04/26	1	40.02	2	39.99	40.25	-1	8,644	-0.01%
2023/04/25	10.5	40.14	11	40.07	40.02	-0.5	8,502	-0.01%
2023/04/24	2.1	40.31	5	40.49	40.47	-2.9	8,296	-0.03%
2023/04/21	1.3	40.43	1.6	40.55	40.35	-0.3	8,254	0.00%
2023/04/20	14.5	40.55	1.6	40.61	40.51	12.9	8,169	0.16%
2023/04/19	2.1	40.86	8.8	40.84	40.72	-6.7	8,061	-0.08%
2023/04/18	17.4	40.74	3.8	40.73	40.72	13.6	8,003	0.17%
2023/04/17	0.1	40.87	2	40.85	40.88	-1.9	7,917	-0.02%
2023/04/14	0.1	40.73	6	40.82	40.81	-5.9	7,859	-0.07%
2023/04/13	2.4	40.82	3	40.76	40.71	-0.6	7,786	-0.01%
2023/04/12	5.1	40.82	1	40.78	40.88	4.1	7,639	0.05%
2023/04/11	4	40.63	0	0.00	40.65	4	7,577	0.05%
2023/04/10	6.1	40.39	0	0.00	40.42	6.1	7,558	0.08%
2023/04/07	0.1	40.30	0.5	40.39	40.22	-0.4	7,502	-0.01%
2023/04/06	1.2	40.09	3	40.19	40.21	-1.8	7,487	-0.02%
2023/03/31	0.5	40.16	2.5	40.11	40.12	-2	7,381	-0.03%
2023/03/30	2.6	39.97	6	39.96	39.99	-3.4	7,297	-0.05%
2023/03/29	2.8	39.73	2	39.68	39.73	0.8	7,246	0.01%
2023/03/28	6.7	39.71	1	39.72	39.71	5.7	7,349	0.08%
2023/03/27	2	39.81	2	39.82	39.84	0	7,316	0.00%
2023/03/24	11	39.65	2	39.69	39.69	9	7,481	0.12%
2023/03/23	7	39.66	0	0.00	39.61	7	7,590	0.09%
2023/03/22	8	39.35	4	39.44	39.44	4	7,579	0.05%
2023/03/21	1.3	39.12	0	0.00	39.13	1.3	7,659	0.02%
2023/03/20	2.4	38.87	0	0.00	38.87	2.4	7,713	0.03%
2023/03/17	17.4	38.75	0	0.00	38.80	17.4	7,650	0.23%
2023/03/16	19.6	39.31	0	0.00	39.30	19.6	7,424	0.26%
2023/03/15	4	39.56	0	0.00	39.46	4	7,011	0.06%
2023/03/14	7.7	39.44	0.1	39.43	39.40	7.6	6,787	0.11%
2023/03/13	15.4	39.58	10	39.43	39.67	5.4	6,567	0.08%
2023/03/10	10.3	39.75	0	0.00	39.87	10.3	6,207	0.17%
2023/03/09	10.1	40.14	0	0.00	40.10	10.1	5,705	0.18%
2023/03/08	3.2	40.07	0	0.00	40.15	3.2	5,563	0.06%
2023/03/07	13.3	40.13	1.3	40.10	40.16	12	5,402	0.22%
2023/03/06	15.5	39.95	0.1	40.00	40.05	15.4	5,288	0.29%
2023/03/03	5.1	39.54	0	0.00	39.67	5.1	5,063	0.10%
2023/03/02	3	39.16	0	0.00	39.34	3	4,943	0.06%
2023/03/01	3.1	39.14	0	0.00	39.17	3.1	4,801	0.06%
2023/02/24	10.1	39.29	14	39.23	39.26	-3.9	4,715	-0.08%
2023/02/23	1	39.04	5	39.12	39.14	-4	4,655	-0.09%
2023/02/22	8	38.78	0	0.00	38.88	8	4,582	0.17%
2023/02/21	2.1	38.87	0	0.00	38.91	2.1	4,528	0.05%
2023/02/20	1.7	38.85	0	0.00	38.83	1.7	4,486	0.04%
2023/02/17	2	38.60	0	0.00	38.66	2	4,434	0.05%
2023/02/16	0	0.00	3	38.60	38.66	-3	4,403	-0.07%
2023/02/15	16	38.42	10	38.45	38.42	6	4,390	0.14%
2023/02/14	2	38.60	1	38.62	38.60	1	4,336	0.02%
2023/02/13	3	38.20	0	0.00	38.48	3	4,306	0.07%
2023/02/10	0	0.00	4.1	38.44	38.39	-4.1	4,278	-0.10%
2023/02/09	1.1	38.59	0	0.00	38.61	1.1	4,229	0.03%
2023/02/08	6	38.60	0	0.00	38.64	6	4,204	0.14%
2023/02/07	2	38.39	0.1	38.40	38.50	1.9	4,176	0.05%
2023/02/06	4	38.43	0	0.00	38.40	4	4,152	0.10%
2023/02/03	2.1	38.41	0	0.00	38.39	2.1	4,100	0.05%
2023/02/02	12	38.17	0.3	38.37	38.37	11.7	4,041	0.29%
2023/02/01	1	37.98	1	37.96	38.06	0	3,987	0.00%
2023/01/31	1.1	38.05	0	0.00	37.95	1.1	3,947	0.03%
2023/01/30	0.1	38.10	0	0.00	37.98	0.1	3,912	0.00%
2023/01/16	1.4	37.47	2	37.45	37.39	-0.6	3,840	-0.02%
2023/01/13	0	0.00	1	37.30	37.31	-1	3,797	-0.03%
2023/01/12	1	37.35	0	0.00	37.29	1	3,778	0.03%
2023/01/11	1.2	37.49	1	37.47	37.47	0.2	3,757	0.00%
2023/01/10	0	0.00	2	37.52	37.55	-2	3,738	-0.05%
2023/01/09	0	0.00	3	37.38	37.48	-3	3,717	-0.08%
2023/01/06	1	37.06	1	37.09	37.10	0	3,684	0.00%
2023/01/05	1	37.02	0	0.00	37.01	1	3,683	0.03%
2023/01/04	0.1	36.94	0	0.00	36.93	0.1	3,670	0.00%
2022/12/29	1.1	36.55	0	0.00	36.72	1.1	3,679	0.03%
2022/12/28	5.2	36.88	0	0.00	36.88	5.2	3,661	0.14%
2022/12/26	0	0.00	5	37.06	37.15	-5	3,597	-0.14%
2022/12/23	3.1	36.92	1	36.82	37.10	2.1	3,566	0.06%
2022/12/22	3	37.08	5	37.09	37.10	-2	3,595	-0.06%
2022/12/21	6	36.74	2.1	36.74	36.66	3.9	3,627	0.11%
2022/12/20	7.5	37.00	6	37.14	36.76	1.5	3,592	0.04%
2022/12/19	2.1	37.15	0	0.00	37.18	2.1	3,497	0.06%
2022/12/16	16	37.17	0	0.00	37.25	16	3,437	0.47%
2022/12/15	79	38.98	18	38.95	39.04	61	3,204	1.90%
2022/12/14	14.1	39.01	1	39.04	39.03	13.1	3,049	0.43%
2022/12/13	6	38.77	0	0.00	38.68	6	2,981	0.20%
2022/12/12	5	38.56	0	0.00	38.82	5	2,920	0.17%
2022/12/09	0	38.91	0.2	38.96	38.86	-0.2	3,076	-0.01%
2022/12/08	4.1	38.64	0	0.00	38.68	4.1	3,141	0.13%
2022/12/07	4	38.95	0.3	39.08	38.88	3.7	3,170	0.12%
2022/12/06	11.1	39.18	0	0.00	39.02	11.1	3,142	0.35%
2022/12/05	1	39.55	0	0.00	39.48	1	3,084	0.03%
2022/12/02	10	39.39	0.1	39.47	39.39	9.9	3,020	0.33%
2022/12/01	1	39.33	0	0.00	39.38	1	3,012	0.03%
2022/11/30	1	38.86	0.5	38.88	39.18	0.5	3,036	0.02%
2022/11/28	0	0.00	0.1	38.51	38.68	-0.1	3,092	0.00%
2022/11/25	1	38.82	0	0.00	38.73	1	3,099	0.03%
2022/11/22	1	38.11	4.1	38.17	38.18	-3.1	3,063	-0.10%
2022/11/21	0	0.00	3	38.23	38.23	-3	3,048	-0.10%
2022/11/18	1	38.18	0	0.00	38.24	1	3,019	0.03%
2022/11/17	2.3	38.05	4	38.22	38.24	-1.7	3,006	-0.06%
2022/11/16	1	38.17	0	0.00	38.21	1	2,988	0.03%
2022/11/15	0	38.20	0	0.00	38.22	0	2,962	0.00%
2022/11/14	0	0.00	1	38.14	38.10	-1	2,941	-0.03%
2022/11/01	0	36.48	0	0.00	36.44	0	2,791	0.00%
2022/10/27	0	36.18	0	0.00	36.17	0	2,757	0.00%
2022/10/24	0.1	36.14	0	0.00	35.95	0.1	2,695	0.00%
2022/10/19	0	36.23	0	0.00	36.03	0	2,619	0.00%
2022/10/17	1.3	35.54	0	0.00	35.91	1.3	2,574	0.05%
2022/10/13	0.5	35.86	0	0.00	35.52	0.5	2,527	0.02%
2022/10/12	0.6	35.98	0	0.00	36.10	0.6	2,492	0.02%
2022/10/11	0.7	36.21	0	0.00	36.10	0.7	2,464	0.03%
2022/10/07	1	37.01	0	0.00	36.86	1	2,414	0.04%
2022/10/06	3	37.19	0	0.00	37.19	3	2,385	0.13%
2022/10/05	4.5	37.30	4	37.25	37.26	0.5	2,349	0.02%
2022/10/03	0.3	36.36	1	36.40	36.41	-0.7	2,282	-0.03%
2022/09/30	0.3	36.55	0	0.00	36.61	0.3	2,245	0.01%
2022/09/28	3.3	36.62	1	36.75	36.60	2.3	2,142	0.11%
2022/09/27	0	37.26	0	0.00	37.24	0	2,077	0.00%
2022/09/26	1.3	37.30	2	37.23	37.18	-0.7	2,029	-0.03%
2022/09/23	2	37.86	0.1	37.98	37.86	1.9	1,945	0.10%
2022/09/22	4.3	37.88	5	37.75	37.90	-0.7	1,905	-0.04%
2022/09/21	2.1	38.30	0	0.00	38.24	2.1	1,838	0.11%
2022/09/20	2.3	38.38	0	0.00	38.43	2.3	1,760	0.13%
2022/09/19	1.2	38.53	0	0.00	38.36	1.2	1,712	0.07%
2022/09/16	29.5	39.92	0	0.00	39.98	29.5	1,589	1.85%
2022/09/15	13	40.21	0	0.00	40.22	13	1,288	1.01%
2022/09/14	5	40.00	0	0.00	40.04	5	1,147	0.44%
2022/09/13	11.1	40.54	0	0.00	40.55	11.1	1,026	1.08%
2022/09/12	1	40.23	0	0.00	40.32	1	960	0.10%
2022/09/08	1	39.55	0	0.00	39.91	1	925	0.11%
2022/09/07	0.7	39.58	0	0.00	39.42	0.7	874	0.08%
2022/09/06	0.7	39.99	0	0.00	39.96	0.7	797	0.09%
2022/09/05	0.3	40.04	0	0.00	40.10	0.3	739	0.04%
2022/09/02	5.3	40.26	0	0.00	40.05	5.3	692	0.77%
2022/09/01	0.3	40.06	0	0.00	40.26	0.3	625	0.05%
2022/08/29	1.3	40.22	0	0.00	40.28	1.3	557	0.23%
2022/08/23	0.2	40.87	0	0.00	40.76	0.2	494	0.04%
2022/08/22	0.2	41.13	0	0.00	41.10	0.2	479	0.04%
2022/08/17	0.2	41.22	0	0.00	41.14	0.2	466	0.04%
2022/08/15	0.1	41.25	0	0.00	41.22	0.1	444	0.02%
2022/08/04	2	40.07	0	0.00	40.26	2	393	0.51%
2022/08/03	0.3	40.30	0	0.00	40.31	0.3	386	0.08%
2022/07/26	0.1	40.07	0	0.00	40.08	0.1	410	0.01%
2022/07/01	0.1	39.75	0	0.00	39.34	0.1	476	0.02%
2022/06/14	0	42.68	0	0.00	42.29	0	679	0.00%
2022/05/10	1	42.05	0	0.00	42.55	1	1,031	0.10%
2022/05/09	1	42.70	0	0.00	42.47	1	1,044	0.10%
2022/04/27	1	43.76	1	43.70	43.67	0	1,177	0.00%
2022/04/26	0	0.00	2.1	44.01	44.22	-2.1	1,184	-0.17%
2022/04/25	0	0.00	1	43.90	43.96	-1	1,197	-0.08%
2022/03/31	0	0.00	7.1	44.89	44.93	-7.1	1,386	-0.51%
2022/03/21	1	44.30	1	44.35	44.26	0	1,396	0.00%
2022/03/18	0	0.00	2	44.13	44.11	-2	1,402	-0.14%
2022/03/07	2.6	42.76	2	42.68	42.89	0.6	1,426	0.04%
2022/03/04	0	0.00	1	43.67	43.61	-1	1,439	-0.07%
2022/03/01	0.2	43.75	0	0.00	43.72	0.2	1,581	0.01%
2022/02/25	0.1	43.15	0	0.00	43.23	0.1	1,600	0.01%
2022/02/24	0.2	43.23	0	0.00	43.19	0.2	1,637	0.01%
2022/02/17	0.2	44.00	0	0.00	43.96	0.2	2,945	0.01%
2022/02/16	0	0.00	3	43.79	43.86	-3	3,112	-0.10%
2022/02/15	0.1	43.74	0	0.00	43.56	0.1	3,238	0.00%
2022/02/14	0.1	43.50	0	0.00	43.64	0.1	3,363	0.00%
2022/02/11	0.1	43.94	0	0.00	43.97	0.1	3,434	0.00%
2022/02/10	0.5	43.85	0	0.00	44.03	0.5	3,555	0.01%
2022/02/09	0.5	43.80	0	0.00	44.00	0.5	3,691	0.01%
2022/02/08	0.3	43.63	1	43.60	43.79	-0.7	3,768	-0.02%
2022/02/07	0.2	43.10	0	0.00	43.30	0.2	3,743	0.01%
2022/01/26	0	0.00	6	42.93	42.90	-6	3,735	-0.16%
2022/01/24	0.2	42.79	0	0.00	43.07	0.2	3,681	0.01%
2022/01/21	0.2	43.29	0	0.00	43.08	0.2	3,653	0.01%
2022/01/20	0.2	43.39	0	0.00	43.51	0.2	3,627	0.01%
2022/01/19	0.2	43.47	0	0.00	43.47	0.2	3,612	0.01%
2022/01/18	0.1	43.60	0	0.00	43.55	0.1	3,593	0.00%
2022/01/17	0.1	43.37	0	0.00	43.39	0.1	3,571	0.00%
2022/01/14	0.1	43.38	0	0.00	43.40	0.1	3,557	0.00%
2022/01/13	0.1	43.53	2	43.52	43.69	-1.9	3,529	-0.05%
2022/01/12	0.1	43.24	0	0.00	43.36	0.1	3,495	0.00%
2022/01/11	0.1	43.18	5	43.12	43.15	-4.9	3,466	-0.14%
2022/01/10	0.1	42.86	0	0.00	42.92	0.1	3,426	0.00%
2022/01/07	0.1	42.87	0	0.00	42.81	0.1	3,404	0.00%
2022/01/06	1.1	42.80	1	42.91	42.88	0.1	3,380	0.00%
2022/01/05	2.1	42.71	0	0.00	42.82	2.1	3,358	0.06%
2022/01/04	0.2	42.68	0	0.00	42.71	0.2	3,339	0.01%
2022/01/03	0.5	42.88	2	42.74	42.63	-1.5	3,318	-0.05%
2021/12/30	0.2	42.83	0	0.00	42.77	0.2	3,301	0.01%
2021/12/29	0.2	42.65	0	0.00	42.86	0.2	3,278	0.01%
2021/12/28	0.2	42.62	0	0.00	42.63	0.2	3,242	0.01%
2021/12/27	0	0.00	1	42.51	42.57	-1	3,217	-0.03%
2021/12/24	1	42.43	0	0.00	42.42	1	3,192	0.03%
2021/12/23	0.1	42.36	1	42.35	42.37	-0.9	3,171	-0.03%
2021/12/22	0.1	42.30	0	0.00	42.20	0.1	3,156	0.00%
2021/12/21	0.1	42.11	1	42.08	42.26	-0.9	3,141	-0.03%
2021/12/20	0.1	42.19	1	42.03	42.09	-0.9	3,123	-0.03%
2021/12/17	2.2	42.26	2	42.25	42.26	0.2	3,096	0.01%
2021/12/16	0.1	42.22	0	0.00	42.26	0.1	3,078	0.00%
2021/12/15	0.5	42.10	0	0.00	42.07	0.5	3,060	0.02%
2021/12/14	1.1	42.18	1.5	42.13	42.10	-0.4	3,037	-0.01%
2021/12/13	0.1	42.60	0	0.00	42.43	0.1	3,013	0.00%
2021/12/10	1	42.46	0	0.00	42.47	1	2,987	0.03%
2021/12/09	1.1	42.34	0	0.00	42.35	1.1	2,962	0.04%
2021/12/08	0.1	42.37	0	0.00	42.34	0.1	2,937	0.00%
2021/12/07	0.1	42.10	0	0.00	42.20	0.1	2,910	0.00%
2021/12/06	0.1	42.08	1	42.07	42.09	-1	2,887	-0.03%
2021/12/03	1.1	41.96	0	0.00	42.06	1.1	2,864	0.04%
2021/12/02	0.2	41.98	0	0.00	41.92	0.2	2,840	0.01%
2021/12/01	0.2	41.70	0	0.00	41.98	0.2	2,817	0.01%
2021/11/30	1.2	41.84	0	0.00	41.57	1.2	2,797	0.04%
2021/11/29	0.2	41.63	0.7	41.73	41.60	-0.5	2,761	-0.02%
2021/11/26	2.2	41.86	0	0.00	41.81	2.2	2,707	0.08%
2021/11/25	0.3	42.38	0	0.00	42.34	0.3	2,614	0.01%
2021/11/24	0.2	42.36	0	0.00	42.38	0.2	2,582	0.01%
2021/11/23	2.1	42.26	0	0.00	42.26	2.1	2,542	0.08%
2021/11/22	4.2	42.79	1	42.70	42.68	3.2	2,465	0.13%
2021/11/19	12.5	43.10	4	43.17	42.85	8.5	2,380	0.36%
2021/11/18	9	46.23	0	0.00	46.25	9	1,873	0.48%
2021/11/17	1	45.79	2	45.77	46.04	-1	1,520	-0.07%
2021/11/16	8.1	45.72	0	0.00	45.72	8.1	1,267	0.64%
2021/11/15	18	45.58	0	0.00	45.69	18	1,067	1.69%
2021/11/12	6	45.32	5	45.29	45.32	1	869	0.12%
2021/11/11	1	45.13	0	0.00	45.18	1	726	0.14%
2021/11/10	1	45.10	0	0.00	45.13	1	589	0.17%
2021/11/09	5.6	45.08	0	0.00	45.06	5.6	498	1.12%
2021/11/08	3	45.05	3	45.06	45.30	0	366	0.00%
2021/11/05	7	44.71	0	0.00	44.76	7	213	3.27%
2021/08/09	0	0.00	1	44.59	44.31	-1	70	-1.42%
2021/05/12	0	0.00	6	40.50	40.92	-6	166	-3.60%
2021/03/17	0	0.00	0.2	37.70	37.76	-0.2	143	-0.14%
2021/01/20	0.2	35.15	0	0.00	34.45	0.2	175	0.11%
2021/01/11	0	0.00	0.1	35.41	35.43	-0.1	164	-0.06%
2021/01/08	0.1	35.10	0	0.00	35.36	0.1	162	0.06%
2021/01/04	0	0.00	0.1	35.11	35.06	-0.1	153	-0.06%
2020/12/31	0.1	35.03	0	0.00	35.05	0.1	149	0.03%
2020/12/28	0	34.34	0	0.00	34.77	0	144	0.03%
2020/12/22	1	34.35	0	0.00	34.16	1	138	0.72%
2020/12/04	0.1	33.95	0	0.00	33.98	0.1	130	0.08%
2020/07/15	0	0.00	2	32.74	32.70	-2	104	-1.91%
2020/07/14	0	0.00	1	32.67	32.61	-1	105	-0.95%
2020/06/05	0	0.00	1	31.75	31.75	-1	114	-0.87%
2020/03/17	0	0.00	1	26.70	26.62	-1	142	-0.70%
2020/03/09	2	30.49	0	0.00	30.35	2	125	1.60%
2020/03/06	1	31.00	0	0.00	31.00	1	120	0.83%
2020/01/03	1	32.22	0	0.00	32.18	1	160	0.62%
2019/11/25	1	32.09	0	0.00	32.04	1	142	0.70%
2019/11/07	3	33.51	0	0.00	33.60	3	60	4.94%
2019/10/08	3	32.53	0	0.00	32.50	3	35	8.44%
2019/10/02	1	32.60	1	32.62	32.62	0	28	0.00%
2019/06/12	0	0.00	1	30.61	30.61	-1	34	-2.92%
2019/05/14	1	30.46	0	0.00	30.30	1	38	2.61%
2019/03/08	1	29.52	0	0.00	29.59	1	32	3.05%
2018/11/21	1	29.57	0	0.00	29.89	1	41	2.43%