元大台灣高息低波 (00713)-永豐金-信義券商分點個股進出

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
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－永豐金-信義券商分點個股進出

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

永豐金-信義券商分點個股進出
永豐金-信義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
2024/11/22	2.6	55.38	0	0.00	55.35	2.6	12,474	0.02%
2024/11/21	5.5	55.04	1	55.05	55.20	4.5	12,421	0.04%
2024/11/20	0.1	55.45	0	0.00	55.25	0.1	12,329	0.00%
2024/11/19	2.1	55.18	0	0.00	55.25	2.1	12,314	0.02%
2024/11/18	4.4	55.32	0	0.00	55.20	4.4	12,184	0.04%
2024/11/15	0.3	55.65	0	0.00	55.55	0.3	11,997	0.00%
2024/11/14	4.5	55.58	0	0.00	55.50	4.5	12,008	0.04%
2024/11/13	1.2	55.72	0	0.00	55.85	1.2	11,877	0.01%
2024/11/12	6.9	55.99	0	0.00	55.95	6.9	11,745	0.06%
2024/11/11	2.5	56.16	0	0.00	56.30	2.5	11,397	0.02%
2024/11/08	2.3	56.39	0	0.00	56.40	2.3	11,234	0.02%
2024/11/07	4.3	56.45	0	0.00	56.45	4.3	11,171	0.04%
2024/11/06	9.3	56.55	0	0.00	56.50	9.3	11,101	0.08%
2024/11/05	0.1	56.60	0	0.00	56.65	0.1	11,100	0.00%
2024/11/04	9	56.51	0	0.00	56.50	9	11,306	0.08%
2024/11/01	2.4	56.46	0	0.00	56.55	2.4	11,791	0.02%
2024/10/30	0	56.85	0	0.00	56.80	0	11,756	0.00%
2024/10/29	0.2	56.77	2	56.75	56.80	-1.8	11,736	-0.02%
2024/10/28	0.1	57.25	0.1	57.25	57.20	0	11,537	0.00%
2024/10/24	0	0.00	0.1	57.32	57.35	-0.1	11,763	0.00%
2024/10/23	5.1	57.27	0	0.00	57.10	5.1	11,986	0.04%
2024/10/21	0.2	57.60	0	0.00	57.35	0.2	12,225	0.00%
2024/10/16	1.1	56.95	0	0.00	56.80	1.1	12,645	0.01%
2024/10/15	0.1	57.10	0.3	57.00	57.10	-0.2	12,528	0.00%
2024/10/14	1.2	56.58	5.5	56.66	56.70	-4.3	12,589	-0.03%
2024/10/11	2	56.72	3	56.65	56.60	-1	12,527	-0.01%
2024/10/09	0.1	56.65	0	0.00	56.65	0.1	12,538	0.00%
2024/10/08	3.4	56.61	0	0.00	56.70	3.4	12,603	0.03%
2024/10/07	2.1	56.88	0	0.00	56.95	2.1	12,656	0.02%
2024/10/04	1.2	56.78	0.1	56.90	56.80	1.1	12,766	0.01%
2024/10/01	0.4	57.10	0	0.00	57.05	0.4	12,706	0.00%
2024/09/30	0.2	57.54	0	57.65	57.40	0.2	12,697	0.00%
2024/09/27	9	57.62	0	0.00	57.60	9	12,727	0.07%
2024/09/26	2	57.65	0.1	57.70	57.65	1.9	12,737	0.01%
2024/09/25	0.1	57.55	4	57.60	57.55	-3.9	12,796	-0.03%
2024/09/24	1.1	57.01	0	0.00	57.35	1.1	12,869	0.01%
2024/09/23	3.2	57.16	0	0.00	57.05	3.2	13,021	0.02%
2024/09/20	2	56.95	0	0.00	56.75	2	13,144	0.02%
2024/09/19	4.6	56.83	0.6	56.95	56.65	4.1	13,154	0.03%
2024/09/18	2.4	56.82	0	0.00	56.70	2.4	13,154	0.02%
2024/09/16	11.1	58.20	3	58.25	58.25	8.1	12,849	0.06%
2024/09/13	0.4	58.15	1	58.15	58.15	-0.6	12,705	0.00%
2024/09/11	1.2	57.60	0	0.00	57.50	1.2	13,371	0.01%
2024/09/10	0.1	57.74	0	0.00	57.65	0.1	13,506	0.00%
2024/09/09	0.1	57.37	0	0.00	57.65	0.1	13,557	0.00%
2024/09/06	1.1	57.76	0	0.00	57.65	1.1	13,616	0.01%
2024/09/05	5	57.77	0	0.00	57.40	5	13,633	0.04%
2024/09/04	10.5	57.36	19	57.75	57.45	-8.5	13,611	-0.06%
2024/09/03	3	58.52	0	0.00	58.60	3	13,150	0.02%
2024/09/02	4.4	58.41	0	0.00	58.45	4.4	13,124	0.03%
2024/08/30	1	58.25	0	0.00	58.25	1	13,033	0.01%
2024/08/29	1	57.80	0	0.00	58.10	1	13,237	0.01%
2024/08/28	1	58.15	0	0.00	58.10	1	13,229	0.01%
2024/08/27	0.1	57.70	0	0.00	58.15	0.1	13,188	0.00%
2024/08/26	1	58.20	0	0.00	57.95	1	13,197	0.01%
2024/08/23	6	57.46	0	0.00	57.90	6	13,127	0.05%
2024/08/21	4	57.67	0	0.00	57.75	4	13,141	0.03%
2024/08/20	0	0.00	1	57.95	57.80	-1	13,078	-0.01%
2024/08/19	5	57.62	1.2	57.78	57.70	3.8	13,067	0.03%
2024/08/16	2	57.68	0	0.00	57.60	2	13,023	0.02%
2024/08/15	0.1	57.30	0.3	57.45	57.20	-0.2	12,978	0.00%
2024/08/14	0.1	57.35	1	57.35	57.45	-0.9	12,993	-0.01%
2024/08/13	1.4	56.77	0	0.00	56.85	1.4	12,964	0.01%
2024/08/12	2	56.55	0	0.00	56.75	2	12,956	0.02%
2024/08/09	2.6	56.27	0	0.00	56.20	2.6	12,937	0.02%
2024/08/08	2.2	55.48	0	0.00	55.40	2.2	12,840	0.02%
2024/08/07	1.3	55.82	0	0.00	55.80	1.3	12,749	0.01%
2024/08/06	4	54.27	0.1	54.60	54.70	3.9	12,545	0.03%
2024/08/05	6.2	54.15	0	0.00	53.65	6.2	12,252	0.05%
2024/08/02	4.2	56.86	0	57.20	56.80	4.2	11,581	0.04%
2024/08/01	3.6	57.61	0	0.00	57.70	3.6	11,443	0.03%
2024/07/31	0.1	57.10	0	0.00	57.20	0.1	11,408	0.00%
2024/07/30	4.6	56.81	0	0.00	57.00	4.6	11,376	0.04%
2024/07/29	5.1	57.28	0	0.00	57.45	5.1	11,135	0.05%
2024/07/26	11.2	57.22	0	0.00	57.60	11.2	11,010	0.10%
2024/07/22	1.9	57.14	0.1	57.30	57.25	1.8	10,726	0.02%
2024/07/19	4.5	57.73	0	0.00	57.75	4.5	10,459	0.04%
2024/07/17	3	58.33	0	0.00	58.30	3	10,005	0.03%
2024/07/16	3	58.63	4	58.55	58.55	-1	9,897	-0.01%
2024/07/15	0	58.60	2	58.35	58.45	-2	9,967	-0.02%
2024/07/12	0.1	58.45	0	0.00	58.35	0.1	9,855	0.00%
2024/07/11	10	58.40	1	58.40	58.40	9	9,782	0.09%
2024/07/10	1.3	58.24	0	0.00	58.20	1.3	9,792	0.01%
2024/07/09	10.3	58.76	0	0.00	58.40	10.3	9,637	0.11%
2024/07/08	1.6	58.92	0	0.00	58.90	1.6	9,378	0.02%
2024/07/05	9.1	59.26	0	0.00	59.20	9.1	9,111	0.10%
2024/07/04	10	58.91	2	59.00	59.00	8	9,006	0.09%
2024/07/03	4.1	58.75	1	59.00	58.80	3.1	8,836	0.04%
2024/07/02	7	58.26	0.2	58.50	58.50	6.8	8,715	0.08%
2024/07/01	1.1	58.16	0	0.00	58.15	1.1	8,630	0.01%
2024/06/28	2.1	57.91	0	0.00	57.75	2.1	8,505	0.02%
2024/06/27	3.3	57.58	0	0.00	57.70	3.3	8,327	0.04%
2024/06/26	12.3	58.06	0	0.00	57.90	12.3	8,135	0.15%
2024/06/25	0.7	58.05	0	0.00	58.05	0.7	7,949	0.01%
2024/06/24	4.2	58.12	0	0.00	58.25	4.2	7,808	0.05%
2024/06/20	8	58.39	0	0.00	58.40	8	7,565	0.11%
2024/06/19	3.1	58.37	0	0.00	58.30	3.1	7,449	0.04%
2024/06/18	7.8	59.31	3	59.35	59.40	4.8	7,048	0.07%
2024/06/17	1	59.25	0	0.00	59.25	1	6,515	0.02%
2024/06/14	0	0.00	1	58.95	59.10	-1	6,250	-0.02%
2024/06/13	0	58.85	1	59.10	58.85	-1	6,120	-0.02%
2024/06/11	0	0.00	0.2	58.25	58.25	-0.2	5,838	0.00%
2024/06/06	3	58.08	0	0.00	58.15	3	5,708	0.05%
2024/06/05	2.1	57.80	0	0.00	57.75	2.1	5,602	0.04%
2024/06/04	2.2	57.63	0	0.00	57.65	2.2	5,625	0.04%
2024/05/31	1	57.50	0	0.00	57.40	1	5,443	0.02%
2024/05/30	6	57.17	0	0.00	57.20	6	5,477	0.11%
2024/05/29	2	57.60	0	0.00	57.60	2	5,512	0.04%
2024/05/28	8	58.02	0	0.00	58.00	8	5,486	0.15%
2024/05/27	2	58.20	0	0.00	58.05	2	5,458	0.04%
2024/05/24	3	57.65	0	0.00	57.55	3	5,439	0.06%
2024/05/23	2	57.70	0	0.00	57.60	2	5,449	0.04%
2024/05/21	4.2	57.13	2	57.15	57.15	2.2	5,469	0.04%
2024/05/20	0.7	57.24	0	0.00	57.20	0.7	5,435	0.01%
2024/05/17	0.2	57.80	0	0.00	57.50	0.2	5,349	0.00%
2024/05/16	0	0.00	1	57.95	57.85	-1	5,327	-0.02%
2024/05/15	2	57.30	0	0.00	57.20	2	5,347	0.04%
2024/05/13	0	0.00	1	57.00	57.00	-1	5,441	-0.02%
2024/05/09	1.1	57.10	0	0.00	56.85	1.1	5,404	0.02%
2024/05/08	0.1	56.85	0	0.00	57.15	0.1	5,397	0.00%
2024/05/06	2	57.00	0	0.00	57.00	2	5,377	0.04%
2024/05/02	0.4	56.32	0.2	56.30	56.40	0.2	5,382	0.00%
2024/04/29	0	0.00	0.3	56.10	56.20	-0.3	5,394	-0.01%
2024/04/26	0	55.25	1	55.40	55.45	-1	5,404	-0.02%
2024/04/25	0	0.00	3.4	54.97	55.10	-3.4	5,460	-0.06%
2024/04/23	1	54.50	0	0.00	54.45	1	5,569	0.02%
2024/04/22	0.1	54.50	0	0.00	54.55	0.1	5,608	0.00%
2024/04/19	2.3	54.07	1.1	54.60	54.40	1.2	5,579	0.02%
2024/04/18	0	54.95	2	54.68	55.20	-2	5,453	-0.04%
2024/04/17	0	0.00	0	54.60	54.55	0	5,419	0.00%
2024/04/16	4.2	54.20	8	54.15	54.05	-3.8	5,445	-0.07%
2024/04/15	0.5	55.34	0	0.00	55.20	0.5	5,329	0.01%
2024/04/09	0.1	55.20	0	0.00	55.25	0.1	5,474	0.00%
2024/04/08	1	55.00	0	0.00	55.15	1	5,492	0.02%
2024/04/02	0	0.00	1	54.90	54.85	-1	5,480	-0.02%
2024/04/01	0	0.00	2	54.70	54.65	-2	5,508	-0.04%
2024/03/28	1	55.10	0.5	55.10	54.80	0.5	5,604	0.01%
2024/03/27	1	54.70	2	54.30	54.65	-1	5,638	-0.02%
2024/03/26	2	54.44	0	0.00	54.00	2	5,696	0.04%
2024/03/22	0.1	54.55	0	0.00	54.55	0.1	5,785	0.00%
2024/03/20	1	54.55	0.1	54.60	54.55	0.9	5,900	0.02%
2024/03/19	0	54.05	0	0.00	54.15	0	5,918	0.00%
2024/03/18	0.1	53.85	0	0.00	53.95	0.1	5,920	0.00%
2024/03/15	0	0.00	0.6	54.37	54.35	-0.6	5,877	-0.01%
2024/03/14	1	54.00	1	54.00	54.00	0	5,838	0.00%
2024/03/13	1	53.95	1	54.20	54.25	0	5,817	0.00%
2024/03/12	0	0.00	0	53.60	53.65	0	5,798	0.00%
2024/03/11	3	52.80	0.3	52.80	52.80	2.7	5,805	0.05%
2024/03/08	20	52.88	2	52.80	52.65	18	5,833	0.31%
2024/03/07	10	52.90	1	52.90	52.90	9	5,753	0.16%
2024/03/04	0	0.00	2	51.93	51.90	-2	5,566	-0.04%
2024/02/29	0	0.00	0.6	51.35	51.35	-0.6	5,470	-0.01%
2024/02/22	1.3	51.21	0	0.00	51.40	1.3	5,271	0.02%
2024/02/20	0	0.00	0.5	51.00	50.95	-0.5	5,241	-0.01%
2024/02/19	0	0.00	6	50.65	50.95	-6	5,230	-0.12%
2024/02/16	1	50.50	0	0.00	50.50	1	5,215	0.02%
2024/02/15	5	50.28	0	0.00	50.30	5	5,162	0.10%
2024/02/01	0	0.00	2	50.10	50.15	-2	5,012	-0.04%
2024/01/31	0	0.00	0.1	50.05	49.94	-0.1	5,032	0.00%
2024/01/30	0	0.00	0.1	50.15	50.05	-0.1	5,022	0.00%
2024/01/29	0	0.00	1	50.10	50.10	-1	5,062	-0.02%
2024/01/24	0.2	49.70	0	0.00	49.63	0.2	4,988	0.00%
2024/01/23	0	0.00	1	49.58	49.55	-1	5,044	-0.02%
2024/01/22	2	49.46	0	49.44	49.43	2	5,041	0.04%
2024/01/19	1	49.08	0	0.00	49.18	1	4,984	0.02%
2024/01/17	1.2	49.17	0	0.00	49.07	1.2	4,909	0.02%
2024/01/16	0.1	49.50	0	0.00	49.47	0.1	4,826	0.00%
2024/01/15	2.5	49.79	0	0.00	49.80	2.5	4,767	0.05%
2024/01/12	1.1	49.55	0	0.00	49.59	1.1	4,807	0.02%
2024/01/11	0	49.69	0	0.00	49.73	0	4,815	0.00%
2024/01/10	1.3	49.64	1	49.65	49.61	0.3	4,894	0.01%
2024/01/09	1.3	49.82	2	49.82	49.83	-0.7	4,836	-0.02%
2024/01/08	1	49.96	0	0.00	49.92	1	4,837	0.02%
2024/01/05	0.1	49.99	0	0.00	49.89	0.1	4,812	0.00%
2024/01/04	1	49.90	0	0.00	49.98	1	4,764	0.02%
2024/01/03	5.4	49.98	1	50.00	49.99	4.4	4,777	0.09%
2024/01/02	0	0.00	0.1	50.45	50.45	-0.1	4,714	0.00%
2023/12/29	0	0.00	0.4	50.40	50.40	-0.4	4,674	-0.01%
2023/12/28	0	0.00	0	50.30	50.30	0	4,722	0.00%
2023/12/27	0	50.40	1	50.35	50.30	-1	4,715	-0.02%
2023/12/26	1	50.10	0	0.00	50.15	1	4,686	0.02%
2023/12/25	3.3	49.78	1	49.81	49.77	2.3	4,630	0.05%
2023/12/22	1.1	49.88	0	0.00	49.89	1.1	4,563	0.02%
2023/12/21	2.1	49.89	0	0.00	50.05	2.1	4,522	0.05%
2023/12/20	0	0.00	3	50.27	50.35	-3	4,458	-0.07%
2023/12/19	3.2	49.83	0	0.00	49.92	3.2	4,435	0.07%
2023/12/18	0	50.45	0	0.00	50.35	0	4,468	0.00%
2023/12/15	0.7	51.29	4.3	51.33	51.15	-3.6	4,414	-0.08%
2023/12/14	1	51.20	0.3	51.40	51.35	0.7	4,325	0.02%
2023/12/13	0	0.00	2	50.85	50.85	-2	4,403	-0.05%
2023/12/12	4	50.40	0	0.00	50.40	4	4,465	0.09%
2023/12/11	1	50.00	0	0.00	50.15	1	4,477	0.02%
2023/12/08	0	0.00	1	50.20	50.05	-1	4,476	-0.02%
2023/12/07	0.2	50.13	0.1	50.25	49.96	0.1	4,511	0.00%
2023/12/06	0	0.00	4	50.20	50.15	-4	4,645	-0.09%
2023/12/05	3.4	49.80	0	0.00	49.87	3.4	4,657	0.07%
2023/12/04	10	49.96	2	50.05	49.97	8	4,616	0.17%
2023/12/01	0.1	49.74	0	0.00	49.65	0.1	4,635	0.00%
2023/11/29	2	49.48	0	0.00	49.40	2	4,757	0.04%
2023/11/28	0	49.11	0	0.00	49.27	0	4,762	0.00%
2023/11/27	1	49.18	0	0.00	48.93	1	4,768	0.02%
2023/11/23	0	0.00	0.5	49.06	48.98	-0.5	4,775	-0.01%
2023/11/20	0	0.00	1	48.51	48.61	-1	4,849	-0.02%
2023/11/17	0	48.46	2	48.55	48.43	-2	4,833	-0.04%
2023/11/16	0.1	48.38	0	0.00	48.42	0.1	4,831	0.00%
2023/11/14	0	0.00	1.8	48.20	48.24	-1.8	4,873	-0.04%
2023/11/13	0	0.00	0.6	48.20	48.15	-0.6	4,920	-0.01%
2023/11/09	0.1	48.17	0.1	48.11	48.23	0	4,984	0.00%
2023/11/08	0	0.00	2	48.32	48.19	-2	5,013	-0.04%
2023/11/06	0	0.00	1	47.74	47.88	-1	5,041	-0.02%
2023/11/03	2	47.15	0	0.00	47.22	2	5,008	0.04%
2023/11/01	0.7	46.35	0	0.00	46.29	0.7	5,072	0.01%
2023/10/31	0.2	46.24	0	0.00	46.02	0.2	5,097	0.00%
2023/10/27	0	0.00	0	46.30	46.25	0	5,289	0.00%
2023/10/26	0.8	46.24	0	0.00	46.17	0.8	5,404	0.01%
2023/10/24	0	46.27	0	0.00	46.59	0	5,441	0.00%
2023/10/23	1	46.28	0	0.00	46.23	1	5,469	0.02%
2023/10/20	3	46.21	0	0.00	46.43	3	5,472	0.05%
2023/10/19	0	46.83	0	0.00	46.75	0	5,479	0.00%
2023/10/18	7	46.81	0	0.00	46.78	7	5,493	0.13%
2023/10/17	0	47.38	3	47.15	47.15	-3	5,478	-0.05%
2023/10/12	0	47.47	1	47.43	47.59	-1	5,840	-0.02%
2023/10/11	0.5	47.40	0	0.00	47.42	0.5	5,950	0.01%
2023/10/06	0	47.22	0	0.00	47.14	0	6,125	0.00%
2023/10/05	1.3	47.10	0	0.00	47.10	1.3	6,178	0.02%
2023/10/04	1.5	46.79	0	0.00	46.86	1.5	6,226	0.02%
2023/10/03	0	0.00	1.1	47.45	47.27	-1.1	6,239	-0.02%
2023/10/02	1.6	47.39	0	0.00	47.48	1.6	6,357	0.03%
2023/09/27	1.2	46.89	0.6	47.03	46.98	0.6	6,488	0.01%
2023/09/26	2	47.02	0	0.00	47.03	2	6,566	0.03%
2023/09/25	0	0.00	0	47.35	47.32	0	6,594	0.00%
2023/09/22	1	46.80	0	0.00	46.96	1	6,597	0.02%
2023/09/21	8.1	46.93	0	0.00	46.88	8.1	6,606	0.12%
2023/09/20	1	47.73	0	0.00	47.52	1	6,483	0.02%
2023/09/19	0	47.94	0	0.00	47.82	0	6,569	0.00%
2023/09/18	0	47.85	0	0.00	47.77	0	6,629	0.00%
2023/09/15	2	48.80	3.4	48.77	48.78	-1.4	6,589	-0.02%
2023/09/14	0.4	48.58	0	0.00	48.60	0.4	6,658	0.01%
2023/09/13	0	48.04	1	48.04	48.09	-1	6,808	-0.01%
2023/09/12	0.7	47.88	0	0.00	48.03	0.7	7,055	0.01%
2023/09/11	0.4	47.97	0	0.00	47.74	0.4	7,217	0.00%
2023/09/08	1.4	47.94	0	0.00	48.14	1.4	7,165	0.02%
2023/09/07	0.2	48.16	0	0.00	48.08	0.2	7,227	0.00%
2023/09/06	0	48.25	0	0.00	48.19	0	7,351	0.00%
2023/09/05	2	48.09	1	48.10	48.13	1	7,397	0.01%
2023/09/04	1.3	47.64	0	0.00	47.80	1.3	7,573	0.02%
2023/08/31	0.1	47.70	0	0.00	47.68	0.1	7,750	0.00%
2023/08/30	0.3	47.82	0	0.00	47.80	0.3	7,942	0.00%
2023/08/29	0.1	47.55	1	47.75	47.75	-0.9	8,197	-0.01%
2023/08/28	2.5	47.45	0	0.00	47.37	2.5	8,336	0.03%
2023/08/25	2.1	47.57	0	0.00	47.53	2.1	8,391	0.02%
2023/08/24	0.1	47.78	1	47.95	47.94	-0.9	8,511	-0.01%
2023/08/23	0	0.00	0.5	47.77	47.74	-0.5	8,650	-0.01%
2023/08/22	0	0.00	0.1	47.52	47.46	-0.1	8,783	0.00%
2023/08/21	0.5	47.34	0	0.00	47.32	0.5	8,874	0.01%
2023/08/18	6.1	47.50	0.2	47.62	47.20	6	8,938	0.07%
2023/08/17	0	47.43	3	47.41	47.72	-3	8,948	-0.03%
2023/08/16	0	0.00	3	47.33	47.41	-3	8,997	-0.03%
2023/08/15	0	0.00	0.3	47.14	47.24	-0.3	9,068	0.00%
2023/08/14	1.3	46.77	0	0.00	46.63	1.3	9,146	0.01%
2023/08/10	1.2	46.65	0	0.00	46.44	1.2	9,244	0.01%
2023/08/09	0	47.02	0	46.98	46.98	0	9,266	0.00%
2023/08/07	0	46.55	0	0.00	47.09	0	9,460	0.00%
2023/08/04	3	46.37	0.1	46.42	46.40	2.9	9,640	0.03%
2023/08/02	7.2	46.47	0	0.00	46.06	7.2	9,683	0.07%
2023/08/01	0	46.75	0.1	47.22	46.92	0	9,520	0.00%
2023/07/31	0	47.50	0	0.00	46.98	0	9,506	0.00%
2023/07/28	0	0.00	3.4	46.91	47.18	-3.4	9,506	-0.04%
2023/07/27	0.2	47.04	1	47.07	46.99	-0.8	9,514	-0.01%
2023/07/26	1	46.70	0	0.00	46.83	1	9,609	0.01%
2023/07/24	0	46.55	0	46.60	46.63	0	9,627	0.00%
2023/07/21	0	46.26	0	0.00	46.33	0	9,699	0.00%
2023/07/20	0	46.36	0.1	46.30	46.27	-0.1	9,864	0.00%
2023/07/19	0.2	46.33	0	0.00	46.18	0.2	9,837	0.00%
2023/07/18	1	47.55	0	46.96	46.95	1	9,794	0.01%
2023/07/17	1.5	46.84	6	46.76	46.90	-4.5	9,782	-0.05%
2023/07/14	0	0.00	2	46.23	46.33	-2	9,696	-0.02%
2023/07/13	0	45.84	2.4	46.22	45.82	-2.4	9,684	-0.02%
2023/07/11	1.1	45.33	0	0.00	45.35	1.1	9,526	0.01%
2023/07/10	1	44.80	0	0.00	44.80	1	9,617	0.01%
2023/07/07	2.1	44.74	1.5	45.03	44.94	0.6	9,622	0.01%
2023/07/06	0	45.26	4	45.20	45.26	-4	9,555	-0.04%
2023/07/05	2	45.81	0	0.00	45.62	2	9,518	0.02%
2023/07/04	2	45.90	2	45.82	45.90	0	9,513	0.00%
2023/07/03	0	45.84	0	0.00	45.84	0	9,528	0.00%
2023/06/29	0	0.00	0.3	45.29	45.39	-0.3	9,626	0.00%
2023/06/28	1	45.13	0	0.00	45.09	1	9,619	0.01%
2023/06/27	4.9	45.03	0.1	45.23	44.94	4.8	9,679	0.05%
2023/06/26	0.2	45.29	0	0.00	45.27	0.2	9,625	0.00%
2023/06/20	0	45.50	1	45.58	45.43	-1	9,605	-0.01%
2023/06/19	2.1	45.73	5	45.79	45.73	-2.9	9,478	-0.03%
2023/06/16	5.1	46.09	0	0.00	46.13	5.1	9,346	0.05%
2023/06/15	3.2	46.60	1.1	46.57	46.82	2.1	9,163	0.02%
2023/06/14	0	46.31	3	46.17	46.12	-3	9,226	-0.03%
2023/06/13	1	45.68	0.2	45.80	45.77	0.8	9,560	0.01%
2023/06/12	3.1	45.40	3.8	45.55	45.41	-0.7	9,726	-0.01%
2023/06/09	0	45.45	4	45.11	45.39	-4	9,857	-0.04%
2023/06/08	4	44.92	0	0.00	44.87	4	10,136	0.04%
2023/06/07	3	45.01	0.2	45.10	45.06	2.8	10,419	0.03%
2023/06/06	2	44.89	0	0.00	44.88	2	10,455	0.02%
2023/06/05	3	44.91	3	44.97	44.95	0	10,402	0.00%
2023/06/02	3.2	44.87	5	44.97	44.70	-1.8	10,309	-0.02%
2023/06/01	1	44.04	0	0.00	44.11	1	10,263	0.01%
2023/05/30	1	44.14	4	44.17	44.17	-3	10,258	-0.03%
2023/05/29	2.2	44.10	0	0.00	44.22	2.2	10,174	0.02%
2023/05/26	1.5	43.57	1	43.60	43.46	0.5	10,054	0.00%
2023/05/25	2	42.93	1	42.97	42.95	1	9,976	0.01%
2023/05/24	0.1	42.39	0	0.00	42.55	0.1	9,941	0.00%
2023/05/23	0.1	42.37	0	0.00	42.42	0.1	9,901	0.00%
2023/05/22	1.1	42.37	0	0.00	42.32	1.1	9,864	0.01%
2023/05/19	0.1	42.20	0	0.00	42.26	0.1	9,785	0.00%
2023/05/18	1.1	41.95	0	0.00	41.93	1.1	9,681	0.01%
2023/05/15	0.1	40.90	0	0.00	41.05	0.1	9,478	0.00%
2023/05/12	2	40.90	0	0.00	41.11	2	9,423	0.02%
2023/05/11	1.2	40.94	0	0.00	40.94	1.2	9,303	0.01%
2023/05/10	2.2	40.97	1	41.03	41.01	1.2	9,204	0.01%
2023/05/08	0	0.00	1	41.22	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	41.03	0	0.00	41.15	0.1	8,914	0.00%
2023/05/03	1	40.99	4	40.99	41.00	-3	8,834	-0.03%
2023/04/28	0.6	40.68	0	0.00	40.66	0.6	8,713	0.01%
2023/04/25	1.3	40.41	0	0.00	40.02	1.3	8,502	0.02%
2023/04/24	1	40.47	0	0.00	40.47	1	8,296	0.01%
2023/04/19	0.1	40.72	1	40.85	40.72	-0.9	8,061	-0.01%
2023/04/17	0	0.00	3.1	40.85	40.88	-3.1	7,917	-0.04%
2023/04/14	1	40.73	0	0.00	40.81	1	7,859	0.01%
2023/04/13	1	40.76	0	0.00	40.71	1	7,786	0.01%
2023/04/12	1	40.91	1	40.80	40.88	0	7,639	0.00%
2023/04/10	2	40.36	1	40.23	40.42	1	7,558	0.01%
2023/04/07	0	0.00	10	40.36	40.22	-10	7,502	-0.13%
2023/04/06	2	40.05	11	40.18	40.21	-9	7,487	-0.12%
2023/03/31	23	40.16	0	40.21	40.12	23	7,381	0.31%
2023/03/30	0	0.00	0	39.99	39.99	0	7,297	0.00%
2023/03/28	1.1	39.71	0	39.78	39.71	1.1	7,349	0.01%
2023/03/22	1	39.44	13	39.44	39.44	-12	7,579	-0.16%
2023/03/21	4	39.10	1	39.14	39.13	3	7,659	0.04%
2023/03/20	2	38.88	0	0.00	38.87	2	7,713	0.03%
2023/03/17	8	38.75	0	0.00	38.80	8	7,650	0.10%
2023/03/16	5	39.29	0	0.00	39.30	5	7,424	0.07%
2023/03/15	8	39.55	1	39.62	39.46	7	7,011	0.10%
2023/03/14	6.2	39.43	0	0.00	39.40	6.2	6,787	0.09%
2023/03/13	5.1	39.63	1	39.68	39.67	4.1	6,567	0.06%
2023/03/10	14.4	39.75	0	0.00	39.87	14.4	6,207	0.23%
2023/03/09	0.2	40.12	0	0.00	40.10	0.2	5,705	0.00%
2023/03/08	5	40.08	1	40.10	40.15	4	5,563	0.07%
2023/03/07	2	40.15	0	0.00	40.16	2	5,402	0.04%
2023/03/06	0.2	39.96	0	0.00	40.05	0.2	5,288	0.00%
2023/03/03	0.2	39.58	0	0.00	39.67	0.2	5,063	0.00%
2023/03/02	3	39.20	0	0.00	39.34	3	4,943	0.06%
2023/03/01	3	39.03	2	39.14	39.17	1	4,801	0.02%
2023/02/24	0	0.00	1	39.28	39.26	-1	4,715	-0.02%
2023/02/23	0.2	39.05	0	0.00	39.14	0.2	4,655	0.00%
2023/02/22	1	38.88	0	0.00	38.88	1	4,582	0.02%
2023/02/20	0.4	38.81	0	0.00	38.83	0.4	4,486	0.01%
2023/02/17	10	38.58	0	0.00	38.66	10	4,434	0.23%
2023/02/15	1	38.54	0	0.00	38.42	1	4,390	0.02%
2023/02/14	1	38.59	0	0.00	38.60	1	4,336	0.02%
2023/02/13	0	0.00	6	38.26	38.48	-6	4,306	-0.14%
2023/02/10	2	38.41	0	0.00	38.39	2	4,278	0.05%
2023/02/07	1	38.40	0	0.00	38.50	1	4,176	0.02%
2023/02/02	6	38.16	0	0.00	38.37	6	4,041	0.15%
2023/02/01	1	37.96	0	0.00	38.06	1	3,987	0.03%
2023/01/30	1	37.95	2	37.88	37.98	-1	3,912	-0.03%
2023/01/16	0	0.00	1	37.50	37.39	-1	3,840	-0.03%
2023/01/13	0	0.00	3	37.34	37.31	-3	3,797	-0.08%
2023/01/11	1	37.47	0	0.00	37.47	1	3,757	0.03%
2023/01/09	10.2	37.41	0.1	37.36	37.48	10.1	3,717	0.27%
2023/01/06	0	0.00	3	37.04	37.10	-3	3,684	-0.08%
2023/01/03	10	36.67	0	0.00	36.94	10	3,686	0.27%
2022/12/29	1	36.60	0	0.00	36.72	1	3,679	0.03%
2022/12/21	0	36.83	0	0.00	36.66	0	3,627	0.00%
2022/12/20	1	36.72	0	0.00	36.76	1	3,592	0.03%
2022/12/19	2	37.00	0	0.00	37.18	2	3,497	0.06%
2022/12/16	1	37.20	0	0.00	37.25	1	3,437	0.03%
2022/12/15	1	39.00	0	0.00	39.04	1	3,204	0.03%
2022/12/12	1.5	38.66	1	38.79	38.82	0.5	2,920	0.02%
2022/12/09	3	38.84	0	0.00	38.86	3	3,076	0.10%
2022/12/08	0	38.76	0	0.00	38.68	0	3,141	0.00%
2022/12/07	1.3	39.02	0	0.00	38.88	1.3	3,170	0.04%
2022/12/05	2	39.54	0	0.00	39.48	2	3,084	0.06%
2022/12/02	1	39.36	0	0.00	39.39	1	3,020	0.03%
2022/12/01	0.3	39.45	0	0.00	39.38	0.3	3,012	0.01%
2022/11/30	0	0.00	1	39.09	39.18	-1	3,036	-0.03%
2022/11/18	1	38.18	0	0.00	38.24	1	3,019	0.03%
2022/11/11	0	0.00	1	37.79	37.86	-1	2,914	-0.03%
2022/11/10	2	37.22	0	0.00	37.20	2	2,884	0.07%
2022/11/01	0	36.50	0.3	36.43	36.44	-0.3	2,791	-0.01%
2022/10/28	1	35.95	0	0.00	35.94	1	2,776	0.04%
2022/10/24	0	36.16	0	0.00	35.95	0	2,695	0.00%
2022/10/20	5	35.49	3	35.75	35.82	2	2,648	0.08%
2022/10/19	0	0.00	5	36.08	36.03	-5	2,619	-0.19%
2022/10/17	3	35.78	0	0.00	35.91	3	2,574	0.12%
2022/10/14	2	36.00	10	36.16	35.98	-8	2,548	-0.31%
2022/10/13	3.2	35.91	0	0.00	35.52	3.2	2,527	0.13%
2022/10/12	2	35.96	0	0.00	36.10	2	2,492	0.08%
2022/10/11	5	36.18	0	0.00	36.10	5	2,464	0.20%
2022/10/05	0	0.00	2	37.29	37.26	-2	2,349	-0.09%
2022/10/04	0	37.00	2	36.96	37.01	-2	2,317	-0.09%
2022/09/30	3	36.46	4	36.58	36.61	-1	2,245	-0.04%
2022/09/28	3.2	36.79	0	0.00	36.60	3.2	2,142	0.15%
2022/09/26	4	37.33	0	0.00	37.18	4	2,029	0.20%
2022/09/23	1.3	37.96	0	0.00	37.86	1.3	1,945	0.06%
2022/09/21	1	38.20	0	0.00	38.24	1	1,838	0.05%
2022/09/20	0	38.54	0	0.00	38.43	0	1,760	0.00%
2022/09/19	3	38.34	0	0.00	38.36	3	1,712	0.18%
2022/09/16	2	39.92	0	0.00	39.98	2	1,589	0.13%
2022/09/15	1	40.05	0	0.00	40.22	1	1,288	0.08%
2022/09/13	0	40.50	0	0.00	40.55	0	1,026	0.00%
2022/09/12	0.3	40.35	0	0.00	40.32	0.3	960	0.03%
2022/09/08	2	39.73	0	0.00	39.91	2	925	0.22%
2022/09/07	1.3	39.45	0	0.00	39.42	1.3	874	0.14%
2022/09/06	0.3	39.95	0	0.00	39.96	0.3	797	0.03%
2022/09/01	0.3	40.11	0	0.00	40.26	0.3	625	0.04%
2022/08/26	1	41.00	0	0.00	40.95	1	526	0.19%
2022/08/03	0	0.00	13	40.23	40.31	-13	386	-3.36%
2022/07/21	0.5	39.82	0	0.00	40.00	0.5	416	0.12%
2022/07/19	14	39.21	1	39.22	39.22	13	429	3.02%
2022/07/18	0	0.00	0	39.15	39.46	0	436	-0.01%
2022/07/15	0	0.00	1	39.10	39.03	-1	432	-0.23%
2022/07/06	1	38.10	0	0.00	38.12	1	451	0.22%
2022/07/01	4	39.60	0	0.00	39.34	4	476	0.84%
2022/06/27	0	41.63	0	0.00	41.52	0	540	0.01%
2022/06/14	1	42.00	0	0.00	42.29	1	679	0.15%
2022/05/19	0	0.00	1	41.80	41.85	-1	943	-0.11%
2022/05/16	0.2	41.50	0	0.00	41.76	0.2	1,001	0.02%
2022/05/11	1	42.25	0	0.00	42.26	1	1,024	0.10%
2022/05/06	2	43.13	0	0.00	43.42	2	1,067	0.19%
2022/04/27	2	43.79	0	0.00	43.67	2	1,177	0.17%
2022/04/15	0.2	44.56	0	0.00	44.69	0.2	1,303	0.02%
2022/03/24	1	44.55	0	0.00	44.80	1	1,386	0.07%
2022/03/16	0	0.00	0.5	43.38	43.60	-0.5	1,385	-0.04%
2022/03/14	0	0.00	5	43.38	43.40	-5	1,399	-0.36%
2022/03/07	0.5	42.78	0	0.00	42.89	0.5	1,426	0.04%
2022/02/16	0	0.00	3	43.80	43.86	-3	3,112	-0.10%
2022/02/15	0	0.00	1	43.73	43.56	-1	3,238	-0.03%
2022/02/08	0	0.00	1	43.74	43.79	-1	3,768	-0.03%
2022/02/07	1	43.20	0	0.00	43.30	1	3,743	0.03%
2022/01/21	1	43.03	5	43.03	43.08	-4	3,653	-0.11%
2022/01/19	0	0.00	5	43.43	43.47	-5	3,612	-0.14%
2022/01/18	0	0.00	37	43.54	43.55	-37	3,593	-1.03%
2022/01/17	0	0.00	1	43.40	43.39	-1	3,571	-0.03%
2022/01/14	6	43.54	0	0.00	43.40	6	3,557	0.17%
2022/01/12	0	0.00	20	43.25	43.36	-20	3,495	-0.57%
2022/01/10	3	42.83	0	0.00	42.92	3	3,426	0.09%
2022/01/07	0	0.00	2	43.00	42.81	-2	3,404	-0.06%
2022/01/06	5	42.80	0	0.00	42.88	5	3,380	0.15%
2022/01/04	0	0.00	2	42.66	42.71	-2	3,339	-0.06%
2021/12/30	2	42.78	0	0.00	42.77	2	3,301	0.06%
2021/12/22	2	42.24	0	0.00	42.20	2	3,156	0.06%
2021/12/20	1	42.00	0	0.00	42.09	1	3,123	0.03%
2021/12/14	3	42.12	10	42.17	42.10	-7	3,037	-0.23%
2021/12/10	0	0.00	1	42.44	42.47	-1	2,987	-0.03%
2021/12/09	0	0.00	10	42.34	42.35	-10	2,962	-0.34%
2021/12/07	1	42.20	0	0.00	42.20	1	2,910	0.03%
2021/12/06	4	42.00	0	0.00	42.09	4	2,887	0.14%
2021/12/03	2	42.06	0	0.00	42.06	2	2,864	0.07%
2021/12/02	5	41.93	0	0.00	41.92	5	2,840	0.18%
2021/11/29	2	41.61	0	0.00	41.60	2	2,761	0.07%
2021/11/26	2	41.92	0	0.00	41.81	2	2,707	0.07%
2021/11/19	11	43.06	0	0.00	42.85	11	2,380	0.46%
2021/11/18	17	46.24	15	46.26	46.25	2	1,873	0.11%
2021/11/17	44	45.94	15	45.80	46.04	29	1,520	1.91%
2021/11/16	13	45.70	0	0.00	45.72	13	1,267	1.03%
2021/11/15	8	45.68	0	0.00	45.69	8	1,067	0.75%
2021/11/08	20	45.05	0	0.00	45.30	20	366	5.46%
2021/05/05	1	42.60	0	0.00	42.49	1	156	0.64%
2021/02/26	2	36.02	0	0.00	35.96	2	148	1.35%
2021/01/08	0	0.00	1	35.27	35.36	-1	162	-0.62%
2020/12/31	1	35.01	0	0.00	35.05	1	149	0.67%
2020/08/27	1	33.67	1	33.37	33.36	0	129	0.00%
2020/02/11	1	31.51	0	0.00	31.62	1	183	0.55%
2019/11/11	1	33.33	0	0.00	33.27	1	70	1.43%
2018/11/26	1	28.16	0	0.00	27.95	1	54	1.85%
2018/02/07	1	30.00	0	0.00	29.99	1	221	0.45%