元大台灣高息低波 (00713)-永豐金-永康券商分點個股進出

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
57.5
漲跌
▼0.4
漲幅
-0.61%
成交量
6,064張
產業
上市
497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－永豐金-永康券商分點個股進出

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-永康券商分點個股進出
永豐金-永康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
2024/05/17	7.9	57.56	4.3	57.57	57.50	3.6	5,349	0.07%
2024/05/16	5.6	57.87	2.5	57.95	57.85	3.1	5,327	0.06%
2024/05/15	12.3	57.53	5	57.67	57.20	7.3	5,347	0.14%
2024/05/14	3.6	57.25	3.1	57.32	57.25	0.5	5,403	0.01%
2024/05/13	3	56.97	15	57.04	57.00	-12	5,441	-0.22%
2024/05/10	24.3	56.90	3.5	56.90	57.00	20.9	5,414	0.39%
2024/05/09	5.5	57.10	2.8	57.18	56.85	2.7	5,404	0.05%
2024/05/08	0.1	56.94	1	57.05	57.15	-0.9	5,397	-0.02%
2024/05/07	6.2	56.98	5.8	57.06	57.00	0.4	5,386	0.01%
2024/05/06	1.6	56.89	1.1	56.95	57.00	0.5	5,377	0.01%
2024/05/03	17.2	56.70	5.8	56.72	56.45	11.4	5,351	0.21%
2024/05/02	7	56.19	0.3	56.35	56.40	6.7	5,382	0.12%
2024/04/30	0.1	56.25	0.5	56.25	56.20	-0.4	5,376	-0.01%
2024/04/29	20.6	56.14	16.5	56.17	56.20	4.1	5,394	0.08%
2024/04/26	3.3	55.41	1	55.40	55.45	2.3	5,404	0.04%
2024/04/25	7	55.04	5.7	55.10	55.10	1.3	5,460	0.02%
2024/04/24	2	54.93	1.7	54.97	55.20	0.3	5,486	0.01%
2024/04/23	6.4	54.50	13.9	54.74	54.45	-7.6	5,569	-0.14%
2024/04/22	6.1	54.62	8	54.69	54.55	-1.9	5,608	-0.03%
2024/04/19	28.7	54.27	5.2	54.37	54.40	23.5	5,579	0.42%
2024/04/18	9	54.93	8	55.03	55.20	1	5,453	0.02%
2024/04/17	6.7	54.59	5.9	54.61	54.55	0.8	5,419	0.01%
2024/04/16	16.4	54.13	8	54.21	54.05	8.4	5,445	0.15%
2024/04/12	2.1	55.35	0	0.00	55.35	2.1	5,341	0.04%
2024/04/11	4	55.19	15.4	55.21	55.20	-11.4	5,371	-0.21%
2024/04/10	2.8	55.40	3	55.47	55.30	-0.2	5,394	0.00%
2024/04/09	1	55.15	0	0.00	55.25	1	5,474	0.02%
2024/04/08	0.3	55.10	0	0.00	55.15	0.3	5,492	0.01%
2024/04/02	8.7	54.88	8	54.90	54.85	0.7	5,480	0.01%
2024/04/01	4.2	54.68	2.9	54.75	54.65	1.2	5,508	0.02%
2024/03/29	11.2	54.56	7.9	54.58	54.55	3.2	5,555	0.06%
2024/03/28	7.9	54.84	10.8	55.04	54.80	-2.9	5,604	-0.05%
2024/03/27	6.9	54.20	21.2	54.34	54.65	-14.3	5,638	-0.25%
2024/03/26	16.9	53.86	13.1	53.96	54.00	3.8	5,696	0.07%
2024/03/25	6	54.43	6.1	54.53	54.55	-0.1	5,681	0.00%
2024/03/22	6.6	54.51	6.5	54.50	54.55	0.1	5,785	0.00%
2024/03/21	9.7	54.91	7	54.91	55.10	2.7	5,819	0.05%
2024/03/20	4.5	54.62	7.6	54.63	54.55	-3.1	5,900	-0.05%
2024/03/19	6.5	54.16	53.9	54.14	54.15	-47.4	5,918	-0.80%
2024/03/18	18.7	53.79	9.9	53.86	53.95	8.8	5,920	0.15%
2024/03/15	8.3	54.16	2.4	54.37	54.35	5.9	5,877	0.10%
2024/03/14	20.4	54.04	2	54.04	54.00	18.4	5,838	0.32%
2024/03/13	10.3	54.01	10.1	54.01	54.25	0.2	5,817	0.00%
2024/03/12	9.7	53.38	24.2	53.27	53.65	-14.5	5,798	-0.25%
2024/03/11	3.1	52.75	4.6	52.79	52.80	-1.6	5,805	-0.03%
2024/03/08	16.8	52.81	19.5	52.82	52.65	-2.7	5,833	-0.05%
2024/03/07	12.5	52.86	2.1	52.83	52.90	10.4	5,753	0.18%
2024/03/06	7.5	52.60	9.5	52.58	52.70	-2	5,683	-0.03%
2024/03/05	5.5	52.21	4.1	52.26	52.25	1.4	5,617	0.03%
2024/03/04	12.5	52.01	13.3	51.82	51.90	-0.8	5,566	-0.02%
2024/03/01	6.6	51.43	11.6	51.47	51.40	-5	5,476	-0.09%
2024/02/29	0.4	51.35	3	51.20	51.35	-2.7	5,470	-0.05%
2024/02/27	4.2	51.33	4.6	51.45	51.25	-0.4	5,428	-0.01%
2024/02/26	2.8	51.20	2.9	51.25	51.40	-0.1	5,392	0.00%
2024/02/23	21.2	51.21	10.5	51.31	51.10	10.7	5,349	0.20%
2024/02/22	2.1	51.30	3	51.25	51.40	-0.9	5,271	-0.02%
2024/02/21	9	51.09	5.8	51.08	51.10	3.2	5,272	0.06%
2024/02/20	74	50.95	3.8	50.97	50.95	70.2	5,241	1.34%
2024/02/19	17.1	50.61	51.8	50.58	50.95	-34.7	5,230	-0.66%
2024/02/16	5.4	50.38	30	50.46	50.50	-24.6	5,215	-0.47%
2024/02/15	2.4	50.22	11	50.25	50.30	-8.6	5,162	-0.17%
2024/02/05	9.3	49.86	7.4	49.85	50.10	1.9	5,040	0.04%
2024/02/02	1.2	50.10	0	0.00	50.10	1.2	5,005	0.02%
2024/02/01	7.3	50.10	6.4	50.16	50.15	0.9	5,012	0.02%
2024/01/31	15	49.98	6.4	49.96	49.94	8.6	5,032	0.17%
2024/01/30	1.1	50.00	44.4	50.07	50.05	-43.3	5,022	-0.86%
2024/01/29	1.6	49.94	44.3	50.00	50.10	-42.7	5,062	-0.84%
2024/01/26	1.8	49.83	3	49.81	49.78	-1.2	5,026	-0.02%
2024/01/25	3.1	49.73	0.2	49.80	49.83	2.8	5,009	0.06%
2024/01/24	5.9	49.71	18.8	49.68	49.63	-12.9	4,988	-0.26%
2024/01/23	2.5	49.56	1	49.66	49.55	1.5	5,044	0.03%
2024/01/22	12.7	49.44	8.5	49.46	49.43	4.2	5,041	0.08%
2024/01/19	3.2	49.02	0	0.00	49.18	3.2	4,984	0.06%
2024/01/18	11	48.97	6.3	49.01	48.96	4.7	4,956	0.09%
2024/01/17	20	49.18	6.3	49.28	49.07	13.7	4,909	0.28%
2024/01/16	9.8	49.45	6.4	49.52	49.47	3.4	4,826	0.07%
2024/01/15	3.3	49.72	2	49.82	49.80	1.3	4,767	0.03%
2024/01/12	9.8	49.57	1.6	49.68	49.59	8.2	4,807	0.17%
2024/01/11	8.3	49.65	4.5	49.68	49.73	3.8	4,815	0.08%
2024/01/10	7.6	49.63	4.1	49.66	49.61	3.5	4,894	0.07%
2024/01/09	11.2	49.82	9.4	49.84	49.83	1.8	4,836	0.04%
2024/01/08	1.2	49.96	0	0.00	49.92	1.2	4,837	0.02%
2024/01/05	5.1	49.97	2.7	49.98	49.89	2.4	4,812	0.05%
2024/01/04	5	49.97	7.7	49.99	49.98	-2.7	4,764	-0.06%
2024/01/03	12.8	50.01	6.5	50.11	49.99	6.3	4,777	0.13%
2024/01/02	3.1	50.27	2.4	50.29	50.45	0.7	4,714	0.01%
2023/12/29	0.2	50.35	0	0.00	50.40	0.2	4,674	0.00%
2023/12/28	5.1	50.31	4.6	50.35	50.30	0.5	4,722	0.01%
2023/12/27	5.7	50.32	3.8	50.40	50.30	1.9	4,715	0.04%
2023/12/26	1.2	50.00	4.9	50.05	50.15	-3.7	4,686	-0.08%
2023/12/25	5.1	49.82	3.1	49.90	49.77	2	4,630	0.04%
2023/12/22	4.3	49.90	4	49.96	49.89	0.3	4,563	0.01%
2023/12/21	5.2	49.97	7.8	49.97	50.05	-2.7	4,522	-0.06%
2023/12/20	10.7	50.27	3.2	50.14	50.35	7.5	4,458	0.17%
2023/12/19	29.2	50.00	9.4	49.86	49.92	19.8	4,435	0.45%
2023/12/18	26.2	50.36	6.7	50.49	50.35	19.6	4,468	0.44%
2023/12/15	17.2	51.21	14	51.28	51.15	3.2	4,414	0.07%
2023/12/14	13	51.35	7	51.40	51.35	6	4,325	0.14%
2023/12/13	7.9	50.72	29.4	50.69	50.85	-21.5	4,403	-0.49%
2023/12/12	20.5	50.39	8	50.43	50.40	12.5	4,465	0.28%
2023/12/11	3	50.04	0	0.00	50.15	3	4,477	0.07%
2023/12/08	12	50.10	0.1	50.10	50.05	11.9	4,476	0.27%
2023/12/07	8.2	50.01	1	50.10	49.96	7.2	4,511	0.16%
2023/12/06	32.1	50.16	10	50.24	50.15	22.1	4,645	0.47%
2023/12/05	21.1	49.79	6.6	49.85	49.87	14.4	4,657	0.31%
2023/12/04	16.5	49.99	7.5	50.03	49.97	9.1	4,616	0.20%
2023/12/01	19.1	49.64	7.2	49.68	49.65	11.9	4,635	0.26%
2023/11/30	2.1	49.48	3.3	49.43	49.58	-1.2	4,657	-0.03%
2023/11/29	9.7	49.47	14.2	49.49	49.40	-4.5	4,757	-0.09%
2023/11/28	1.2	49.02	2.2	49.30	49.27	-1	4,762	-0.02%
2023/11/27	9.1	49.13	15	49.13	48.93	-5.9	4,768	-0.12%
2023/11/24	0	49.09	0	0.00	49.03	0	4,749	0.00%
2023/11/23	6.3	48.95	0	0.00	48.98	6.3	4,775	0.13%
2023/11/22	6.1	49.02	1	49.07	49.04	5.1	4,809	0.11%
2023/11/21	6.8	48.96	9.2	49.01	49.06	-2.4	4,842	-0.05%
2023/11/20	4.1	48.53	6.6	48.56	48.61	-2.6	4,849	-0.05%
2023/11/17	2.3	48.48	0	0.00	48.43	2.3	4,833	0.05%
2023/11/16	0.5	48.42	18	48.38	48.42	-17.5	4,831	-0.36%
2023/11/15	11.4	48.42	5.1	48.39	48.46	6.4	4,827	0.13%
2023/11/14	4.7	48.17	4.5	48.21	48.24	0.2	4,873	0.00%
2023/11/13	2.3	48.25	3.2	48.26	48.15	-0.9	4,920	-0.02%
2023/11/10	11.1	48.05	2	48.07	48.08	9.1	4,953	0.18%
2023/11/09	5.4	48.10	7.2	48.12	48.23	-1.8	4,984	-0.04%
2023/11/08	10.4	48.22	12	48.20	48.19	-1.6	5,013	-0.03%
2023/11/07	2	47.84	3.5	47.84	47.93	-1.5	4,980	-0.03%
2023/11/06	6.5	47.77	11.2	47.72	47.88	-4.7	5,041	-0.09%
2023/11/03	1	47.06	2	47.14	47.22	-1	5,008	-0.02%
2023/11/02	5	46.90	6.1	46.91	46.93	-1.1	5,030	-0.02%
2023/11/01	2.9	46.21	1	46.16	46.29	1.9	5,072	0.04%
2023/10/31	8.5	46.20	1.1	46.26	46.02	7.4	5,097	0.15%
2023/10/30	5.6	46.29	5.5	46.33	46.35	0.1	5,241	0.00%
2023/10/27	10	46.38	5.5	46.40	46.25	4.5	5,289	0.09%
2023/10/26	6.6	46.15	6	46.20	46.17	0.6	5,404	0.01%
2023/10/25	9	46.65	6	46.71	46.64	3	5,409	0.06%
2023/10/24	1.3	46.33	0	0.00	46.59	1.3	5,441	0.02%
2023/10/23	9.4	46.34	5.2	46.39	46.23	4.3	5,469	0.08%
2023/10/20	8.4	46.29	2.2	46.21	46.43	6.2	5,472	0.11%
2023/10/19	10.1	46.68	8.7	46.72	46.75	1.4	5,479	0.02%
2023/10/18	13.9	46.83	7.3	46.91	46.78	6.6	5,493	0.12%
2023/10/17	3	47.25	3.5	47.38	47.15	-0.5	5,478	-0.01%
2023/10/16	12.2	47.15	1.1	47.18	47.22	11.1	5,615	0.20%
2023/10/13	4	47.39	57.9	47.48	47.38	-53.9	5,711	-0.94%
2023/10/12	2.6	47.49	1.5	47.52	47.59	1.1	5,840	0.02%
2023/10/11	3.9	47.40	10.1	47.46	47.42	-6.1	5,950	-0.10%
2023/10/06	5.1	47.16	2	47.22	47.14	3.1	6,125	0.05%
2023/10/05	1	47.15	0	47.16	47.10	1	6,178	0.02%
2023/10/04	13.5	46.88	4	46.86	46.86	9.4	6,226	0.15%
2023/10/03	13.2	47.34	1.6	47.41	47.27	11.7	6,239	0.19%
2023/10/02	7	47.41	14.5	47.36	47.48	-7.5	6,357	-0.12%
2023/09/28	3.1	46.97	1.5	47.01	47.08	1.6	6,440	0.02%
2023/09/27	2.6	46.97	0	0.00	46.98	2.6	6,488	0.04%
2023/09/26	1.2	47.06	4	47.05	47.03	-2.8	6,566	-0.04%
2023/09/25	6.6	47.16	2	47.17	47.32	4.6	6,594	0.07%
2023/09/22	4.1	46.72	2.1	46.93	46.96	2	6,597	0.03%
2023/09/21	14.6	46.91	6	47.03	46.88	8.5	6,606	0.13%
2023/09/20	11.1	47.66	6.5	47.74	47.52	4.6	6,483	0.07%
2023/09/19	14.9	47.89	6.4	47.90	47.82	8.4	6,569	0.13%
2023/09/18	14.5	47.80	0	0.00	47.77	14.5	6,629	0.22%
2023/09/15	2.4	48.78	2	48.81	48.78	0.4	6,589	0.01%
2023/09/14	5.8	48.49	7.9	48.49	48.60	-2.1	6,658	-0.03%
2023/09/13	3.5	48.03	16	48.02	48.09	-12.6	6,808	-0.18%
2023/09/12	7.8	47.75	3	47.91	48.03	4.8	7,055	0.07%
2023/09/11	13.2	47.83	18.9	47.75	47.74	-5.7	7,217	-0.08%
2023/09/08	27.2	48.07	3	48.10	48.14	24.2	7,165	0.34%
2023/09/07	17.2	48.06	3	48.11	48.08	14.2	7,227	0.20%
2023/09/06	10.6	48.16	6	48.22	48.19	4.6	7,351	0.06%
2023/09/05	8.6	48.09	1.6	48.02	48.13	7	7,397	0.09%
2023/09/04	6.3	47.73	1	47.53	47.80	5.3	7,573	0.07%
2023/09/01	8.3	47.63	3.5	47.70	47.61	4.8	7,560	0.06%
2023/08/31	2.3	47.63	0	0.00	47.68	2.3	7,750	0.03%
2023/08/30	5	47.84	30.5	47.80	47.80	-25.5	7,942	-0.32%
2023/08/29	0.1	47.68	0	0.00	47.75	0.1	8,197	0.00%
2023/08/28	5.1	47.40	1	47.50	47.37	4.1	8,336	0.05%
2023/08/25	6.1	47.67	2.5	47.81	47.53	3.6	8,391	0.04%
2023/08/24	4.1	47.81	4.1	47.96	47.94	-0.1	8,511	0.00%
2023/08/23	2.1	47.62	2.2	47.56	47.74	-0.1	8,650	0.00%
2023/08/22	1.6	47.48	0	0.00	47.46	1.6	8,783	0.02%
2023/08/21	2	47.37	3.5	47.38	47.32	-1.5	8,874	-0.02%
2023/08/18	12.9	47.37	12.2	47.36	47.20	0.7	8,938	0.01%
2023/08/17	7.8	47.55	4	47.52	47.72	3.8	8,948	0.04%
2023/08/16	0.6	47.29	8	47.32	47.41	-7.4	8,997	-0.08%
2023/08/15	1.2	47.10	10.2	47.33	47.24	-8.9	9,068	-0.10%
2023/08/14	3.8	46.70	0	0.00	46.63	3.8	9,146	0.04%
2023/08/11	31	46.65	4.1	46.68	46.66	26.9	9,193	0.29%
2023/08/10	7.3	46.43	0	0.00	46.44	7.3	9,244	0.08%
2023/08/09	12.6	47.07	3.5	47.11	46.98	9.1	9,266	0.10%
2023/08/08	3.2	46.90	2.7	46.95	47.02	0.5	9,370	0.01%
2023/08/07	0	0.00	4	46.82	47.09	-4	9,460	-0.04%
2023/08/04	1	46.39	8.2	46.27	46.40	-7.2	9,640	-0.08%
2023/08/02	13.8	46.16	17.5	46.38	46.06	-3.6	9,683	-0.04%
2023/08/01	12.3	46.78	12	46.81	46.92	0.2	9,520	0.00%
2023/07/31	8.9	47.43	28.9	47.23	46.98	-20	9,506	-0.21%
2023/07/28	0.1	47.10	5	46.91	47.18	-4.9	9,506	-0.05%
2023/07/27	4.9	47.05	4	46.99	46.99	0.9	9,514	0.01%
2023/07/26	0.3	46.76	2	46.78	46.83	-1.7	9,609	-0.02%
2023/07/25	2	46.85	4.3	46.83	46.71	-2.3	9,605	-0.02%
2023/07/24	0.5	46.56	9	46.42	46.63	-8.5	9,627	-0.09%
2023/07/21	1.1	46.11	27.2	46.18	46.33	-26.1	9,699	-0.27%
2023/07/20	3.4	46.31	8.1	46.26	46.27	-4.7	9,864	-0.05%
2023/07/19	7.3	46.68	4.4	46.55	46.18	2.9	9,837	0.03%
2023/07/18	2.2	46.80	5	47.27	46.95	-2.8	9,794	-0.03%
2023/07/17	0.7	46.77	4.7	46.85	46.90	-4.1	9,782	-0.04%
2023/07/14	1.5	46.26	0	46.12	46.33	1.4	9,696	0.01%
2023/07/13	18.2	46.19	3.2	46.08	45.82	15	9,684	0.15%
2023/07/12	6.9	45.49	3	45.49	45.51	3.9	9,517	0.04%
2023/07/11	1.4	45.37	2	45.22	45.35	-0.6	9,526	-0.01%
2023/07/10	4.2	44.89	6.5	44.80	44.80	-2.3	9,617	-0.02%
2023/07/07	22.7	44.89	1.1	44.83	44.94	21.6	9,622	0.22%
2023/07/06	6.3	45.33	0.3	45.32	45.26	6	9,555	0.06%
2023/07/05	4	45.80	0.1	45.96	45.62	3.9	9,518	0.04%
2023/07/04	8.8	45.84	9	45.81	45.90	-0.2	9,513	0.00%
2023/07/03	2.4	45.80	12.2	45.79	45.84	-9.8	9,528	-0.10%
2023/06/30	7.9	45.36	0	0.00	45.40	7.9	9,549	0.08%
2023/06/29	3.1	45.36	0.6	45.32	45.39	2.5	9,626	0.03%
2023/06/28	3.6	45.12	0	0.00	45.09	3.6	9,619	0.04%
2023/06/27	13.6	45.03	8	44.95	44.94	5.6	9,679	0.06%
2023/06/26	3.5	45.26	0	0.00	45.27	3.5	9,625	0.04%
2023/06/21	3.4	45.43	4	45.40	45.44	-0.6	9,613	-0.01%
2023/06/20	4.5	45.44	87.7	45.29	45.43	-83.2	9,605	-0.87%
2023/06/19	26.6	45.76	30	45.76	45.73	-3.4	9,478	-0.04%
2023/06/16	15.4	46.08	2	46.25	46.13	13.4	9,346	0.14%
2023/06/15	15.1	46.56	7	46.64	46.82	8.1	9,163	0.09%
2023/06/14	11.6	45.99	0	0.00	46.12	11.6	9,226	0.13%
2023/06/13	7	45.70	86.5	45.75	45.77	-79.5	9,560	-0.83%
2023/06/12	53.3	45.57	4.1	45.51	45.41	49.2	9,726	0.51%
2023/06/09	30	45.26	0.2	45.40	45.39	29.8	9,857	0.30%
2023/06/08	61	44.94	142	44.84	44.87	-81	10,136	-0.80%	大賣/
2023/06/07	31.8	45.04	22.3	45.00	45.06	9.5	10,419	0.09%
2023/06/06	27.8	44.88	5	44.88	44.88	22.8	10,455	0.22%
2023/06/05	15.3	44.93	1.9	45.00	44.95	13.4	10,402	0.13%
2023/06/02	33.6	44.84	71	44.61	44.70	-37.5	10,309	-0.36%
2023/06/01	27.9	44.04	1	44.00	44.11	26.9	10,263	0.26%
2023/05/31	44.5	44.22	5.7	44.18	44.15	38.7	10,233	0.38%
2023/05/30	16	44.10	6	44.14	44.17	10	10,258	0.10%
2023/05/29	22.4	44.22	1.2	44.23	44.22	21.2	10,174	0.21%
2023/05/26	29.3	43.57	2	43.33	43.46	27.3	10,054	0.27%
2023/05/25	57	42.89	35	42.72	42.95	22	9,976	0.22%
2023/05/24	10	42.35	0	0.00	42.55	10	9,941	0.10%
2023/05/23	40	42.36	0	0.00	42.42	40	9,901	0.40%
2023/05/22	12	42.41	0.1	42.48	42.32	11.9	9,864	0.12%
2023/05/19	10	42.16	8	42.24	42.26	2	9,785	0.02%
2023/05/18	20.5	41.90	4	41.88	41.93	16.5	9,681	0.17%
2023/05/17	24	41.47	0.1	41.62	41.65	23.9	9,594	0.25%
2023/05/16	8	41.27	2	41.27	41.29	6	9,515	0.06%
2023/05/15	12.2	40.97	12	41.12	41.05	0.2	9,478	0.00%
2023/05/12	5.3	40.79	0	0.00	41.11	5.3	9,423	0.06%
2023/05/11	8.3	40.99	20	40.95	40.94	-11.8	9,303	-0.13%
2023/05/10	24.7	41.00	0	0.00	41.01	24.7	9,204	0.27%
2023/05/09	2	41.31	0	0.00	41.32	2	8,998	0.02%
2023/05/08	13	41.27	3	41.27	41.28	10	8,926	0.11%
2023/05/05	1.2	41.07	27	41.11	41.09	-25.8	8,917	-0.29%
2023/05/04	3	41.04	1	41.12	41.15	2	8,914	0.02%
2023/05/03	6	40.90	10	40.97	41.00	-4	8,834	-0.05%
2023/05/02	71	41.01	2.5	40.98	41.03	68.5	8,789	0.78%
2023/04/28	3.9	40.67	10	40.65	40.66	-6.1	8,713	-0.07%
2023/04/27	17	40.45	0.2	40.27	40.43	16.9	8,675	0.19%
2023/04/26	4.5	40.20	16	40.06	40.25	-11.5	8,644	-0.13%
2023/04/25	23.1	40.08	0	0.00	40.02	23.1	8,502	0.27%
2023/04/24	2.3	40.38	5.2	40.28	40.47	-2.9	8,296	-0.03%
2023/04/21	14.6	40.45	60	40.41	40.35	-45.4	8,254	-0.55%
2023/04/20	2.9	40.59	6	40.60	40.51	-3.1	8,169	-0.04%
2023/04/19	3.1	40.95	0	0.00	40.72	3.1	8,061	0.04%
2023/04/18	6.5	40.78	92	40.67	40.72	-85.6	8,003	-1.07%
2023/04/17	2	40.84	0	0.00	40.88	2	7,917	0.03%
2023/04/14	8	40.77	7	40.77	40.81	1	7,859	0.01%
2023/04/13	12.1	40.81	4	40.76	40.71	8.1	7,786	0.10%
2023/04/12	3	40.89	2	40.88	40.88	1	7,639	0.01%
2023/04/11	0	0.00	1.7	40.63	40.65	-1.7	7,577	-0.02%
2023/04/10	2	40.25	1	40.27	40.42	1.1	7,558	0.01%
2023/04/07	0	0.00	3	40.28	40.22	-3	7,502	-0.04%
2023/04/06	1.1	40.19	1	40.14	40.21	0.1	7,487	0.00%
2023/03/31	8.5	40.16	11.4	40.20	40.12	-2.9	7,381	-0.04%
2023/03/30	11	39.91	5	39.96	39.99	6	7,297	0.08%
2023/03/29	0	39.76	6.5	39.69	39.73	-6.4	7,246	-0.09%
2023/03/28	12.7	39.72	6	39.66	39.71	6.7	7,349	0.09%
2023/03/27	5.1	39.78	7.1	39.68	39.84	-2.1	7,316	-0.03%
2023/03/24	2.4	39.64	3	39.65	39.69	-0.6	7,481	-0.01%
2023/03/23	16.2	39.56	4	39.57	39.61	12.2	7,590	0.16%
2023/03/22	9	39.41	1	39.42	39.44	8	7,579	0.11%
2023/03/21	9.3	39.11	0	0.00	39.13	9.3	7,659	0.12%
2023/03/20	10.5	38.86	0	0.00	38.87	10.5	7,713	0.14%
2023/03/17	25.3	38.75	1	38.78	38.80	24.3	7,650	0.32%
2023/03/16	52.6	39.28	11	39.27	39.30	41.6	7,424	0.56%
2023/03/15	34.5	39.61	0	0.00	39.46	34.5	7,011	0.49%
2023/03/14	59.2	39.44	3	39.52	39.40	56.2	6,787	0.83%
2023/03/13	43	39.54	25	39.51	39.67	18	6,567	0.27%
2023/03/10	51.4	39.80	4	39.82	39.87	47.4	6,207	0.76%
2023/03/09	22.7	40.10	5	40.08	40.10	17.7	5,705	0.31%
2023/03/08	20.4	40.08	0	0.00	40.15	20.4	5,563	0.37%
2023/03/07	36.5	40.16	1	40.10	40.16	35.5	5,402	0.66%
2023/03/06	45.1	39.97	2.2	39.91	40.05	42.9	5,288	0.81%
2023/03/03	10	39.62	1	39.68	39.67	9	5,063	0.18%
2023/03/02	7	39.27	10	39.25	39.34	-3	4,943	-0.06%
2023/03/01	52	39.01	24.1	38.97	39.17	28	4,801	0.58%
2023/02/24	16	39.26	1	39.26	39.26	15	4,715	0.32%
2023/02/23	0	0.00	1	39.14	39.14	-1	4,655	-0.02%
2023/02/22	1	38.70	2	38.75	38.88	-1	4,582	-0.02%
2023/02/21	1	38.91	2	38.90	38.91	-1	4,528	-0.02%
2023/02/20	0	0.00	3	38.81	38.83	-3	4,486	-0.07%
2023/02/17	3.1	38.62	0.4	38.62	38.66	2.7	4,434	0.06%
2023/02/16	1.1	38.66	0	0.00	38.66	1.1	4,403	0.02%
2023/02/15	23.3	38.46	0	0.00	38.42	23.3	4,390	0.53%
2023/02/13	5	38.24	3	38.33	38.48	2	4,306	0.05%
2023/02/10	14.5	38.41	2	38.41	38.39	12.5	4,278	0.29%
2023/02/09	5	38.59	3	38.62	38.61	2	4,229	0.05%
2023/02/08	3	38.62	2	38.64	38.64	1	4,204	0.02%
2023/02/07	11.3	38.41	0	0.00	38.50	11.3	4,176	0.27%
2023/02/06	4.2	38.37	0	0.00	38.40	4.2	4,152	0.10%
2023/02/03	15	38.26	1	38.23	38.39	14	4,100	0.34%
2023/02/02	2.2	38.31	0	0.00	38.37	2.2	4,041	0.05%
2023/02/01	0.2	38.09	0	0.00	38.06	0.2	3,987	0.00%
2023/01/31	1.1	38.08	2.1	38.00	37.95	-1	3,947	-0.02%
2023/01/30	6.6	37.96	4	37.98	37.98	2.6	3,912	0.07%
2023/01/17	21.2	37.48	0	0.00	37.47	21.2	3,857	0.55%
2023/01/16	2.1	37.44	4	37.52	37.39	-1.9	3,840	-0.05%
2023/01/13	3.2	37.31	1	37.34	37.31	2.2	3,797	0.06%
2023/01/12	3.2	37.38	0	0.00	37.29	3.2	3,778	0.08%
2023/01/11	0.2	37.49	15.1	37.49	37.47	-14.9	3,757	-0.40%
2023/01/10	0	0.00	1	37.50	37.55	-1	3,738	-0.03%
2023/01/09	1.1	37.45	2.1	37.44	37.48	-1	3,717	-0.03%
2023/01/06	3	37.10	2	37.05	37.10	1	3,684	0.03%
2023/01/05	2	37.01	1	37.02	37.01	1	3,683	0.03%
2023/01/03	12.2	36.92	7	36.63	36.94	5.2	3,686	0.14%
2022/12/30	6.1	36.87	0	0.00	36.81	6.1	3,671	0.16%
2022/12/29	4.1	36.60	0	0.00	36.72	4.1	3,679	0.11%
2022/12/28	4.2	36.85	8	36.85	36.88	-3.8	3,661	-0.10%
2022/12/27	2.1	37.16	0	0.00	37.13	2.1	3,613	0.06%
2022/12/26	1.1	37.08	20	37.03	37.15	-18.9	3,597	-0.53%
2022/12/23	11	36.73	1	36.88	37.10	10	3,566	0.28%
2022/12/22	12.2	37.01	3.4	37.00	37.10	8.9	3,595	0.25%
2022/12/21	2.3	36.73	2	36.68	36.66	0.3	3,627	0.01%
2022/12/20	19.5	36.95	0	0.00	36.76	19.5	3,592	0.54%
2022/12/19	10.4	37.05	0	0.00	37.18	10.4	3,497	0.30%
2022/12/16	25.8	37.18	0	0.00	37.25	25.8	3,437	0.75%
2022/12/15	25	39.01	1	39.10	39.04	24	3,204	0.75%
2022/12/14	8	39.00	0	0.00	39.03	8	3,049	0.26%
2022/12/13	21.7	38.76	0	0.00	38.68	21.7	2,981	0.73%
2022/12/12	16.1	38.62	0	0.00	38.82	16.1	2,920	0.55%
2022/12/09	5.1	38.87	0	0.00	38.86	5.1	3,076	0.16%
2022/12/08	6.1	38.69	0	0.00	38.68	6.1	3,141	0.19%
2022/12/07	24.3	39.00	1	39.13	38.88	23.3	3,170	0.73%
2022/12/06	7.2	39.24	3	39.30	39.02	4.2	3,142	0.13%
2022/12/05	8.2	39.50	0	0.00	39.48	8.2	3,084	0.27%
2022/12/02	1	39.35	4	39.38	39.39	-3	3,020	-0.10%
2022/12/01	2.1	39.32	0	0.00	39.38	2.1	3,012	0.07%
2022/11/30	0.1	38.99	0	0.00	39.18	0.1	3,036	0.00%
2022/11/29	0	38.71	0	0.00	38.85	0	3,058	0.00%
2022/11/28	1	38.40	0	0.00	38.68	1	3,092	0.03%
2022/11/25	0.1	39.00	0	0.00	38.73	0.1	3,099	0.00%
2022/11/24	1.1	38.74	0	0.00	38.86	1.1	3,079	0.04%
2022/11/23	0.3	38.35	0	0.00	38.48	0.3	3,054	0.01%
2022/11/22	1	38.15	0	0.00	38.18	1	3,063	0.03%
2022/11/17	0.1	38.07	1	38.20	38.24	-1	3,006	-0.03%
2022/11/16	0.4	38.18	0	0.00	38.21	0.4	2,988	0.01%
2022/11/15	0.7	38.17	0	0.00	38.22	0.7	2,962	0.02%
2022/11/14	1	38.08	0	0.00	38.10	1	2,941	0.03%
2022/11/11	2	37.87	1	37.87	37.86	1	2,914	0.03%
2022/11/10	1	37.20	0	0.00	37.20	1	2,884	0.03%
2022/11/09	1	37.40	1	37.39	37.40	0	2,874	0.00%
2022/11/04	0.1	36.45	0	0.00	36.52	0.1	2,834	0.00%
2022/11/03	2	36.44	0	0.00	36.50	2	2,822	0.07%
2022/11/02	0	0.00	3	36.47	36.52	-3	2,810	-0.11%
2022/10/31	0.1	35.99	0	0.00	36.25	0.1	2,783	0.00%
2022/10/26	0	0.00	14	35.89	35.92	-14	2,740	-0.51%
2022/10/24	0.1	36.00	0	0.00	35.95	0.1	2,695	0.00%
2022/10/20	0	35.53	0	0.00	35.82	0	2,648	0.00%
2022/10/19	1	36.03	0	0.00	36.03	1	2,619	0.04%
2022/10/17	0	0.00	3	35.60	35.91	-3	2,574	-0.12%
2022/10/14	0	35.99	0	0.00	35.98	0	2,548	0.00%
2022/10/13	0.2	35.74	1	35.57	35.52	-0.8	2,527	-0.03%
2022/10/11	1.4	36.19	0	0.00	36.10	1.4	2,464	0.05%
2022/10/07	2.1	36.95	0	0.00	36.86	2.1	2,414	0.09%
2022/10/05	1.1	37.29	0	0.00	37.26	1.1	2,349	0.05%
2022/10/04	2	36.90	0	0.00	37.01	2	2,317	0.09%
2022/10/03	0.1	36.37	2	36.39	36.41	-1.9	2,282	-0.08%
2022/09/30	1.4	36.48	0	0.00	36.61	1.4	2,245	0.06%
2022/09/29	9.1	36.69	2	36.87	36.82	7.1	2,206	0.32%
2022/09/28	0	36.77	2	36.58	36.60	-2	2,142	-0.09%
2022/09/27	2	37.08	2.1	37.21	37.24	-0.1	2,077	0.00%
2022/09/26	8.3	37.30	0	0.00	37.18	8.3	2,029	0.41%
2022/09/23	1	37.92	0	0.00	37.86	1	1,945	0.05%
2022/09/22	7.5	37.69	0	0.00	37.90	7.5	1,905	0.39%
2022/09/21	7.5	38.25	0	0.00	38.24	7.5	1,838	0.41%
2022/09/20	9	38.40	0	0.00	38.43	9	1,760	0.51%
2022/09/19	7.4	38.43	0	0.00	38.36	7.4	1,712	0.43%
2022/09/16	14.3	39.91	0	0.00	39.98	14.3	1,589	0.90%
2022/09/15	5.1	40.19	0	0.00	40.22	5.1	1,288	0.40%
2022/09/14	49.3	40.04	0	0.00	40.04	49.3	1,147	4.29%
2022/09/13	4.3	40.49	0	0.00	40.55	4.3	1,026	0.42%
2022/09/12	4	40.28	0	0.00	40.32	4	960	0.42%
2022/09/07	41.1	39.45	0	0.00	39.42	41.1	874	4.70%
2022/09/06	0.3	39.96	0	0.00	39.96	0.3	797	0.03%
2022/09/05	1	40.09	0	0.00	40.10	1	739	0.14%
2022/09/02	2.3	40.33	0	0.00	40.05	2.3	692	0.33%
2022/09/01	0.3	40.19	0	0.00	40.26	0.3	625	0.04%
2022/08/31	1.3	40.60	0	0.00	40.64	1.3	585	0.21%
2022/08/30	0.3	40.30	0	0.00	40.45	0.3	572	0.04%
2022/08/29	0.5	40.33	0	0.00	40.28	0.5	557	0.08%
2022/08/26	1.3	41.00	0	0.00	40.95	1.3	526	0.24%
2022/08/24	0.3	40.80	0	0.00	40.68	0.3	504	0.06%
2022/08/22	0.2	41.13	0	0.00	41.10	0.2	479	0.04%
2022/08/15	0	0.00	0.5	41.24	41.22	-0.5	444	-0.11%
2022/08/11	0.1	41.05	0	0.00	41.16	0.1	419	0.02%
2022/08/08	0.3	40.70	0	0.00	40.78	0.3	396	0.06%
2022/08/03	0.1	40.30	0	0.00	40.31	0.1	386	0.02%
2022/08/01	0.1	40.84	0	0.00	40.72	0.1	386	0.02%
2022/07/08	0	38.80	0	0.00	38.73	0	438	0.00%
2022/07/05	1	39.39	0	0.00	39.20	1	453	0.22%
2022/06/29	1	40.87	0	0.00	40.95	1	496	0.20%
2022/06/02	1	42.64	0	0.00	42.73	1	788	0.13%
2022/05/30	0.1	42.85	0	0.00	42.86	0.1	825	0.01%
2022/05/13	0	0.00	5	41.57	41.72	-5	1,008	-0.50%
2022/05/09	0.9	42.90	0	0.00	42.47	0.9	1,044	0.09%
2022/05/06	0.3	43.20	0	0.00	43.42	0.3	1,067	0.03%
2022/05/05	0.1	43.78	0	0.00	43.80	0.1	1,065	0.01%
2022/04/29	0	0.00	2	43.80	43.96	-2	1,147	-0.17%
2022/04/25	0.4	43.86	0	0.00	43.96	0.4	1,197	0.03%
2022/04/20	0.1	44.21	0.6	44.44	44.44	-0.5	1,240	-0.04%
2022/04/19	0	0.00	0.1	44.40	44.35	-0.1	1,261	-0.01%
2022/04/07	0.1	44.85	2	45.01	44.75	-1.9	1,360	-0.14%
2022/04/01	0.1	44.95	0	0.00	44.95	0.1	1,367	0.01%
2022/03/31	0	0.00	1	45.00	44.93	-1	1,386	-0.07%
2022/03/29	5	44.74	0	0.00	44.59	5	1,372	0.36%
2022/03/28	6.1	44.42	0.5	44.42	44.75	5.6	1,376	0.41%
2022/03/22	0	0.00	5	44.26	44.40	-5	1,386	-0.36%
2022/03/17	0	0.00	12	44.00	44.02	-12	1,399	-0.86%
2022/03/11	0.1	43.33	0	0.00	43.28	0.1	1,410	0.01%
2022/03/08	0	0.00	0.1	42.44	42.40	-0.1	1,436	-0.01%
2022/03/07	0.3	42.93	6	42.85	42.89	-5.7	1,426	-0.40%
2022/03/01	0	0.00	19	43.61	43.72	-19	1,581	-1.20%
2022/02/25	0	0.00	0.3	43.25	43.23	-0.3	1,600	-0.02%
2022/02/23	1.2	43.69	1	43.80	43.80	0.2	1,698	0.01%
2022/02/18	0	0.00	7	43.99	43.98	-7	2,763	-0.25%
2022/02/17	1	43.86	0	0.00	43.96	1	2,945	0.03%
2022/02/16	1	43.88	1	43.88	43.86	0	3,112	0.00%
2022/02/15	0	0.00	1	43.56	43.56	-1	3,238	-0.03%
2022/02/07	1	43.08	0.4	43.35	43.30	0.6	3,743	0.02%
2022/01/26	0	0.00	1	42.90	42.90	-1	3,735	-0.03%
2022/01/25	0	0.00	6	42.64	42.80	-6	3,694	-0.16%
2022/01/24	0	0.00	4	42.95	43.07	-4	3,681	-0.11%
2022/01/14	0	0.00	8	43.33	43.40	-8	3,557	-0.22%
2022/01/13	0	0.00	15	43.56	43.69	-15	3,529	-0.43%
2022/01/12	0.3	43.23	0.2	43.21	43.36	0	3,495	0.00%
2022/01/11	2	43.20	0	0.00	43.15	2	3,466	0.06%
2022/01/10	0	0.00	2	42.86	42.92	-2	3,426	-0.06%
2022/01/07	1	43.04	0	0.00	42.81	1	3,404	0.03%
2022/01/05	0	0.00	20	42.65	42.82	-20	3,358	-0.60%
2022/01/04	1.5	42.67	0	0.00	42.71	1.5	3,339	0.04%
2022/01/03	0	0.00	7	42.68	42.63	-7	3,318	-0.21%
2021/12/28	1	42.60	2	42.63	42.63	-1	3,242	-0.03%
2021/12/21	0	0.00	2	42.27	42.26	-2	3,141	-0.06%
2021/12/15	0	0.00	1	42.10	42.07	-1	3,060	-0.03%
2021/12/14	0.1	42.20	0	0.00	42.10	0.1	3,037	0.00%
2021/12/13	1	42.60	0	0.00	42.43	1	3,013	0.03%
2021/12/08	7	42.30	4	42.32	42.34	3	2,937	0.10%
2021/12/03	5	42.03	0	0.00	42.06	5	2,864	0.17%
2021/12/02	1	41.88	0	0.00	41.92	1	2,840	0.04%
2021/12/01	7	41.75	0	0.00	41.98	7	2,817	0.25%
2021/11/26	47.2	41.87	3	41.86	41.81	44.2	2,707	1.63%
2021/11/25	7.2	42.32	0	0.00	42.34	7.2	2,614	0.28%
2021/11/24	0.1	42.42	0	0.00	42.38	0.1	2,582	0.00%
2021/11/23	7.1	42.32	0	0.00	42.26	7.1	2,542	0.28%
2021/11/22	33.1	42.75	0	0.00	42.68	33.1	2,465	1.34%
2021/11/19	19.3	43.11	4	42.94	42.85	15.3	2,380	0.64%
2021/11/18	8	46.19	1	46.22	46.25	7	1,873	0.37%
2021/11/17	20	45.93	0	0.00	46.04	20	1,520	1.32%
2021/11/16	13.1	45.72	1	45.71	45.72	12.1	1,267	0.95%
2021/11/15	8	45.68	0	0.00	45.69	8	1,067	0.75%
2021/11/12	11	45.26	0	0.00	45.32	11	869	1.27%
2021/11/11	16	45.13	0	0.00	45.18	16	726	2.20%
2021/11/10	8	45.11	7	45.10	45.13	1	589	0.17%
2021/11/09	13	45.06	0	0.00	45.06	13	498	2.61%
2021/11/08	10	45.02	0	0.00	45.30	10	366	2.73%
2021/11/05	26	44.61	0	0.00	44.76	26	213	12.16%
2021/11/04	1	44.48	0	0.00	44.45	1	114	0.88%
2021/09/28	0.1	44.10	0	0.00	44.17	0.1	59	0.17%
2021/08/19	0.1	43.00	0	0.00	42.59	0.1	64	0.15%
2021/06/28	0	0.00	0	43.20	42.84	0	165	-0.02%
2021/06/09	0	42.51	0	0.00	42.42	0	162	0.00%
2021/05/17	0	38.80	0	0.00	38.94	0	171	0.01%
2021/04/12	0	0.00	1	42.14	42.47	-1	144	-0.69%
2021/03/24	2	38.40	0	0.00	38.35	2	143	1.39%
2020/11/23	0	0.00	1	33.73	33.81	-1	122	-0.81%
2020/05/26	1	30.91	0	0.00	30.95	1	126	0.79%
2020/02/06	1	31.70	0	0.00	31.70	1	179	0.56%
2019/12/03	0	0.00	2	31.76	31.80	-2	154	-1.30%
2019/11/21	0	0.00	3	33.53	33.66	-3	125	-2.39%
2019/10/07	1	32.60	0	0.00	32.56	1	33	2.99%
2019/09/24	3	32.79	0	0.00	32.75	3	24	12.47%
2019/09/23	1	32.77	0	0.00	32.77	1	23	4.21%
2018/08/01	0	0.00	1	31.96	32.06	-1	47	-2.13%
2018/07/12	1	30.40	0	0.00	30.80	1	51	1.95%