元大台灣高息低波 (00713)-富邦-宜蘭券商分點個股進出

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
56.2
漲跌
▲0.8
漲幅
+1.35%
成交量
4,806張
產業
上市
496人加入追蹤

立即追蹤
本地時間:13:30(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－富邦-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出
富邦-宜蘭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
2024/04/26	5.1	55.20	1.7	55.40	55.45	3.3	5,404	0.06%
2024/04/25	0	55.04	2	55.15	55.10	-2	5,460	-0.04%
2024/04/24	10	55.15	0	55.05	55.20	10	5,486	0.18%
2024/04/23	2	54.43	0	0.00	54.45	2	5,569	0.04%
2024/04/22	1.2	54.68	2	54.65	54.55	-0.8	5,608	-0.01%
2024/04/19	10.5	54.30	1	54.60	54.40	9.5	5,579	0.17%
2024/04/18	1	55.04	11	54.55	55.20	-10	5,453	-0.18%
2024/04/17	2.1	54.53	2.3	54.69	54.55	-0.2	5,419	0.00%
2024/04/16	7.6	54.27	0.8	54.30	54.05	6.8	5,445	0.12%
2024/04/15	0	55.28	1	55.20	55.20	-1	5,329	-0.02%
2024/04/12	0	55.25	0	0.00	55.35	0	5,341	0.00%
2024/04/11	3.3	55.09	0	0.00	55.20	3.3	5,371	0.06%
2024/04/10	0	55.30	0	0.00	55.30	0	5,394	0.00%
2024/04/09	0.7	55.18	0	0.00	55.25	0.7	5,474	0.01%
2024/04/08	1.1	54.77	0.1	54.88	55.15	1.1	5,492	0.02%
2024/04/02	0.3	54.93	0.1	54.85	54.85	0.2	5,480	0.00%
2024/04/01	1	54.65	1	54.70	54.65	0	5,508	0.00%
2024/03/29	0.8	54.67	0	54.60	54.55	0.7	5,555	0.01%
2024/03/28	0.3	54.86	0.3	55.10	54.80	0	5,604	0.00%
2024/03/27	0	54.15	5.5	54.06	54.65	-5.5	5,638	-0.10%
2024/03/26	2.5	54.07	0	0.00	54.00	2.5	5,696	0.04%
2024/03/25	0.7	54.52	0	54.65	54.55	0.7	5,681	0.01%
2024/03/22	2.3	54.61	0	0.00	54.55	2.3	5,785	0.04%
2024/03/21	0.2	54.98	1.5	54.90	55.10	-1.3	5,819	-0.02%
2024/03/20	0.1	54.64	1	54.70	54.55	-1	5,900	-0.02%
2024/03/19	0.2	54.13	7.6	53.91	54.15	-7.4	5,918	-0.12%
2024/03/18	0.6	53.89	0	0.00	53.95	0.6	5,920	0.01%
2024/03/15	2	54.27	0	54.40	54.35	1.9	5,877	0.03%
2024/03/14	2.1	54.00	1	53.90	54.00	1.1	5,838	0.02%
2024/03/13	1.5	54.17	1	54.05	54.25	0.5	5,817	0.01%
2024/03/12	4.6	53.25	1	53.59	53.65	3.5	5,798	0.06%
2024/03/11	0.1	52.85	0.2	52.80	52.80	-0.1	5,805	0.00%
2024/03/08	1.4	52.73	2	52.93	52.65	-0.6	5,833	-0.01%
2024/03/07	2.4	52.70	8	52.71	52.90	-5.6	5,753	-0.10%
2024/03/06	1	52.45	4	52.48	52.70	-3	5,683	-0.05%
2024/03/05	1.1	52.28	0	0.00	52.25	1.1	5,617	0.02%
2024/03/04	1.1	52.00	3.8	51.58	51.90	-2.7	5,566	-0.05%
2024/03/01	0.3	51.46	0	51.50	51.40	0.3	5,476	0.01%
2024/02/29	1.1	51.22	5	51.33	51.35	-3.9	5,470	-0.07%
2024/02/27	2.5	51.30	1	51.54	51.25	1.5	5,428	0.03%
2024/02/26	0.1	51.13	3	51.20	51.40	-2.9	5,392	-0.05%
2024/02/23	4	51.24	0	51.45	51.10	4	5,349	0.07%
2024/02/22	0	51.30	0.1	51.26	51.40	0	5,271	0.00%
2024/02/21	2.1	51.10	0	51.10	51.10	2	5,272	0.04%
2024/02/20	0.2	50.96	1	50.85	50.95	-0.8	5,241	-0.02%
2024/02/19	0.6	50.60	1.1	50.65	50.95	-0.5	5,230	-0.01%
2024/02/16	0.1	50.36	0	50.45	50.50	0.1	5,215	0.00%
2024/02/15	2.6	50.17	1	50.30	50.30	1.5	5,162	0.03%
2024/02/05	2.6	49.94	0	0.00	50.10	2.6	5,040	0.05%
2024/02/02	0.4	50.24	0	0.00	50.10	0.4	5,005	0.01%
2024/02/01	0.1	50.12	0	50.27	50.15	0.1	5,012	0.00%
2024/01/31	1	49.92	6	49.95	49.94	-5	5,032	-0.10%
2024/01/30	1.1	50.05	0	0.00	50.05	1.1	5,022	0.02%
2024/01/29	0.1	49.93	0.9	49.86	50.10	-0.8	5,062	-0.02%
2024/01/26	0	49.87	0.6	49.76	49.78	-0.5	5,026	-0.01%
2024/01/25	0.1	49.80	2.5	49.77	49.83	-2.4	5,009	-0.05%
2024/01/24	2.2	49.71	14	49.67	49.63	-11.9	4,988	-0.24%
2024/01/23	4	49.59	0	0.00	49.55	4	5,044	0.08%
2024/01/22	1.2	49.49	1.9	49.49	49.43	-0.7	5,041	-0.01%
2024/01/19	11	48.97	0	49.15	49.18	11	4,984	0.22%
2024/01/18	7.9	49.02	4	48.97	48.96	3.9	4,956	0.08%
2024/01/17	15.9	49.21	6	49.09	49.07	9.9	4,909	0.20%
2024/01/16	1.3	49.57	0	0.00	49.47	1.3	4,826	0.03%
2024/01/15	5.3	49.71	0	0.00	49.80	5.3	4,767	0.11%
2024/01/12	1.3	49.65	0	0.00	49.59	1.3	4,807	0.03%
2024/01/11	6.1	49.67	0	0.00	49.73	6.1	4,815	0.13%
2024/01/10	1.1	49.60	1	49.62	49.61	0.1	4,894	0.00%
2024/01/09	3.2	49.82	0	0.00	49.83	3.2	4,836	0.07%
2024/01/08	1.9	49.92	2	49.94	49.92	-0.1	4,837	0.00%
2024/01/05	1.5	50.07	1.7	49.98	49.89	-0.1	4,812	0.00%
2024/01/04	3.6	49.95	0	0.00	49.98	3.6	4,764	0.07%
2024/01/03	8.2	49.98	11.2	49.97	49.99	-3	4,777	-0.06%
2024/01/02	0.1	50.32	5	50.20	50.45	-4.9	4,714	-0.10%
2023/12/29	0.1	50.35	2	50.40	50.40	-1.9	4,674	-0.04%
2023/12/28	2	50.25	0	50.25	50.30	2	4,722	0.04%
2023/12/27	7.2	50.34	1.1	50.30	50.30	6.1	4,715	0.13%
2023/12/26	0.5	50.10	3.2	50.12	50.15	-2.7	4,686	-0.06%
2023/12/25	3.1	49.78	0	0.00	49.77	3.1	4,630	0.07%
2023/12/22	6.3	49.89	2.1	49.88	49.89	4.2	4,563	0.09%
2023/12/21	4.5	49.99	2	50.00	50.05	2.5	4,522	0.05%
2023/12/20	5.6	50.21	1.1	50.17	50.35	4.5	4,458	0.10%
2023/12/19	11.3	49.93	2.2	50.00	49.92	9.1	4,435	0.21%
2023/12/18	4.4	50.39	0.7	50.35	50.35	3.7	4,468	0.08%
2023/12/15	1.9	51.26	5	51.30	51.15	-3.1	4,414	-0.07%
2023/12/14	3	51.30	7	51.34	51.35	-4	4,325	-0.09%
2023/12/13	1	50.75	0	0.00	50.85	1	4,403	0.02%
2023/12/12	0.1	50.40	0.3	50.44	50.40	-0.2	4,465	0.00%
2023/12/11	12.2	50.07	0	0.00	50.15	12.2	4,477	0.27%
2023/12/08	1.1	50.00	1	50.05	50.05	0	4,476	0.00%
2023/12/07	7.4	50.03	0	0.00	49.96	7.4	4,511	0.16%
2023/12/06	1	50.15	0	50.28	50.15	1	4,645	0.02%
2023/12/05	9.7	49.78	0	0.00	49.87	9.7	4,657	0.21%
2023/12/04	19.4	50.01	2	49.98	49.97	17.4	4,616	0.38%
2023/12/01	1.2	49.58	2.1	49.72	49.65	-0.9	4,635	-0.02%
2023/11/30	0	0.00	0	49.56	49.58	0	4,657	0.00%
2023/11/29	1.3	49.54	2	49.49	49.40	-0.7	4,757	-0.02%
2023/11/28	1.1	49.11	3.7	49.28	49.27	-2.6	4,762	-0.06%
2023/11/27	3	49.21	1	49.17	48.93	2	4,768	0.04%
2023/11/24	0	49.10	1	49.09	49.03	-1	4,749	-0.02%
2023/11/23	0	49.03	0.1	49.00	48.98	-0.1	4,775	0.00%
2023/11/22	5	49.04	0.1	49.05	49.04	4.9	4,809	0.10%
2023/11/21	1.1	49.04	2	49.04	49.06	-0.9	4,842	-0.02%
2023/11/20	0	48.55	0	0.00	48.61	0	4,849	0.00%
2023/11/17	0.1	48.47	0	0.00	48.43	0.1	4,833	0.00%
2023/11/16	0.7	48.43	20	48.36	48.42	-19.3	4,831	-0.40%
2023/11/15	0	48.39	13	48.45	48.46	-13	4,827	-0.27%
2023/11/14	0.1	48.16	3	48.23	48.24	-2.9	4,873	-0.06%
2023/11/13	0	48.19	4.1	48.29	48.15	-4.1	4,920	-0.08%
2023/11/10	5.1	48.10	0	0.00	48.08	5.1	4,953	0.10%
2023/11/09	2.1	48.24	16	48.15	48.23	-13.9	4,984	-0.28%
2023/11/08	0.5	48.24	2.1	48.22	48.19	-1.6	5,013	-0.03%
2023/11/07	0	47.79	0	0.00	47.93	0	4,980	0.00%
2023/11/06	1	47.87	3.9	47.85	47.88	-2.9	5,041	-0.06%
2023/11/03	2	47.13	4	47.17	47.22	-2	5,008	-0.04%
2023/11/02	0	46.90	5.3	46.87	46.93	-5.3	5,030	-0.11%
2023/11/01	1.7	46.18	0	0.00	46.29	1.7	5,072	0.03%
2023/10/31	7.2	46.10	0	0.00	46.02	7.2	5,097	0.14%
2023/10/30	1.6	46.31	0.1	46.47	46.35	1.5	5,241	0.03%
2023/10/27	0	46.43	0	0.00	46.25	0	5,289	0.00%
2023/10/26	3.1	46.20	0	0.00	46.17	3.1	5,404	0.06%
2023/10/25	1	46.78	0	0.00	46.64	1	5,409	0.02%
2023/10/24	1.1	46.37	0	0.00	46.59	1.1	5,441	0.02%
2023/10/23	1.2	46.25	0	46.27	46.23	1.2	5,469	0.02%
2023/10/20	0.1	46.23	24.1	46.15	46.43	-24	5,472	-0.44%
2023/10/19	7	46.62	0	0.00	46.75	7	5,479	0.13%
2023/10/18	3.3	46.95	0	0.00	46.78	3.3	5,493	0.06%
2023/10/17	1	47.30	0	0.00	47.15	1	5,478	0.02%
2023/10/16	1.1	47.21	3.1	47.18	47.22	-2	5,615	-0.04%
2023/10/13	0.1	47.50	1	47.39	47.38	-0.9	5,711	-0.02%
2023/10/12	0.1	47.52	0.1	47.57	47.59	0.1	5,840	0.00%
2023/10/11	2.1	47.48	101.5	47.43	47.42	-99.4	5,950	-1.67%	大賣/
2023/10/06	5	47.25	8	47.15	47.14	-3	6,125	-0.05%
2023/10/05	3.1	47.11	8	47.13	47.10	-4.9	6,178	-0.08%
2023/10/04	8.2	46.83	0	46.91	46.86	8.2	6,226	0.13%
2023/10/03	3.1	47.38	0	0.00	47.27	3.1	6,239	0.05%
2023/10/02	4	47.41	0	47.39	47.48	4	6,357	0.06%
2023/09/28	0	47.15	0.8	47.13	47.08	-0.8	6,440	-0.01%
2023/09/27	10.1	46.94	5	46.97	46.98	5.1	6,488	0.08%
2023/09/26	2.1	47.14	0	47.06	47.03	2.1	6,566	0.03%
2023/09/25	0.1	47.25	1	47.23	47.32	-0.9	6,594	-0.01%
2023/09/22	5	46.93	0	0.00	46.96	5	6,597	0.08%
2023/09/21	6.7	47.04	5	46.82	46.88	1.7	6,606	0.03%
2023/09/20	7.5	47.74	0	47.77	47.52	7.4	6,483	0.11%
2023/09/19	2.1	47.88	1.8	47.93	47.82	0.3	6,569	0.00%
2023/09/18	4.3	47.80	0.1	47.83	47.77	4.2	6,629	0.06%
2023/09/15	3.1	48.77	0.2	48.80	48.78	3	6,589	0.04%
2023/09/14	2	48.57	7	48.46	48.60	-5	6,658	-0.07%
2023/09/13	2	48.02	1.1	48.05	48.09	1	6,808	0.01%
2023/09/12	2.1	48.02	0	0.00	48.03	2.1	7,055	0.03%
2023/09/11	5.6	47.82	0	0.00	47.74	5.6	7,217	0.08%
2023/09/08	0.1	47.98	1.1	48.14	48.14	-0.9	7,165	-0.01%
2023/09/07	1	48.14	3	48.09	48.08	-2	7,227	-0.03%
2023/09/06	3.6	48.18	3	48.15	48.19	0.6	7,351	0.01%
2023/09/05	5	48.08	0.3	48.03	48.13	4.7	7,397	0.06%
2023/09/04	2.2	47.57	2	47.57	47.80	0.2	7,573	0.00%
2023/09/01	1.4	47.70	25	47.65	47.61	-23.6	7,560	-0.31%
2023/08/31	22	47.71	0	0.00	47.68	22	7,750	0.28%
2023/08/30	0	47.83	1	47.83	47.80	-1	7,942	-0.01%
2023/08/29	0	0.00	0.2	47.64	47.75	-0.2	8,197	0.00%
2023/08/28	8	47.57	0	47.69	47.37	8	8,336	0.10%
2023/08/25	12.2	47.63	0	0.00	47.53	12.2	8,391	0.14%
2023/08/24	3.1	47.95	13	47.93	47.94	-10	8,511	-0.12%
2023/08/23	8	47.66	11	47.65	47.74	-3	8,650	-0.03%
2023/08/22	2	47.50	3	47.54	47.46	-1	8,783	-0.01%
2023/08/21	5.1	47.30	0.3	47.52	47.32	4.8	8,874	0.05%
2023/08/18	10.2	47.30	0	0.00	47.20	10.2	8,938	0.11%
2023/08/17	2	47.66	0.1	47.56	47.72	1.9	8,948	0.02%
2023/08/16	4.1	47.28	2	47.35	47.41	2.1	8,997	0.02%
2023/08/15	2	47.26	0.1	47.27	47.24	1.9	9,068	0.02%
2023/08/14	4.4	46.51	0	0.00	46.63	4.4	9,146	0.05%
2023/08/11	0.1	46.80	0	0.00	46.66	0.1	9,193	0.00%
2023/08/10	6.3	46.44	0	0.00	46.44	6.3	9,244	0.07%
2023/08/09	1	46.93	4	47.19	46.98	-3	9,266	-0.03%
2023/08/08	3	46.98	2	47.01	47.02	1	9,370	0.01%
2023/08/07	4.2	46.71	0.1	47.10	47.09	4.1	9,460	0.04%
2023/08/04	0	46.30	1.3	45.98	46.40	-1.3	9,640	-0.01%
2023/08/02	10.4	46.25	1	46.08	46.06	9.4	9,683	0.10%
2023/08/01	1.1	46.89	6	47.06	46.92	-4.9	9,520	-0.05%
2023/07/31	4.4	47.61	4.6	47.43	46.98	-0.2	9,506	0.00%
2023/07/28	3.2	46.83	0	47.17	47.18	3.2	9,506	0.03%
2023/07/27	1	47.00	0	47.18	46.99	1	9,514	0.01%
2023/07/26	1.1	46.69	6	46.77	46.83	-4.9	9,609	-0.05%
2023/07/25	3	46.71	0	46.80	46.71	3	9,605	0.03%
2023/07/24	5.2	46.57	13.3	46.49	46.63	-8	9,627	-0.08%
2023/07/21	3	46.25	0	0.00	46.33	3	9,699	0.03%
2023/07/20	0.1	46.31	3	46.30	46.27	-2.9	9,864	-0.03%
2023/07/19	6.4	46.48	79.2	46.36	46.18	-72.8	9,837	-0.74%
2023/07/18	13	46.85	4	46.85	46.95	9	9,794	0.09%
2023/07/17	10.2	46.79	2	46.30	46.90	8.1	9,782	0.08%
2023/07/14	34.1	46.14	4.5	46.17	46.33	29.6	9,696	0.31%
2023/07/13	2.1	45.81	60.2	46.20	45.82	-58.2	9,684	-0.60%
2023/07/12	0.1	45.45	1	45.43	45.51	-0.9	9,517	-0.01%
2023/07/11	0.1	45.09	12	45.21	45.35	-11.9	9,526	-0.12%
2023/07/10	6.4	44.97	4	44.98	44.80	2.4	9,617	0.03%
2023/07/07	9.3	44.93	1	44.70	44.94	8.3	9,622	0.09%
2023/07/06	15.1	45.31	10	45.27	45.26	5.1	9,555	0.05%
2023/07/05	3.1	45.75	1	45.81	45.62	2.1	9,518	0.02%
2023/07/04	46.7	45.89	1	45.96	45.90	45.7	9,513	0.48%
2023/07/03	3	45.84	0	45.82	45.84	3	9,528	0.03%
2023/06/30	2	45.25	1	45.39	45.40	1	9,549	0.01%
2023/06/29	0.3	45.39	1	45.31	45.39	-0.7	9,626	-0.01%
2023/06/28	4	45.12	0	0.00	45.09	4	9,619	0.04%
2023/06/27	6.3	44.99	23	45.03	44.94	-16.7	9,679	-0.17%
2023/06/26	14.1	45.22	0.5	45.26	45.27	13.6	9,625	0.14%
2023/06/21	5.1	45.44	0	0.00	45.44	5.1	9,613	0.05%
2023/06/20	6.7	45.46	22	45.28	45.43	-15.3	9,605	-0.16%
2023/06/19	7.2	45.82	22	45.76	45.73	-14.8	9,478	-0.16%
2023/06/16	32	46.22	0	46.50	46.13	32	9,346	0.34%
2023/06/15	6.3	46.54	27	46.60	46.82	-20.7	9,163	-0.23%
2023/06/14	3.1	46.09	24	46.13	46.12	-20.9	9,226	-0.23%
2023/06/13	4.1	45.78	0	45.72	45.77	4.1	9,560	0.04%
2023/06/12	25.4	45.55	3	45.59	45.41	22.4	9,726	0.23%
2023/06/09	22	45.16	1.1	45.22	45.39	20.9	9,857	0.21%
2023/06/08	53.2	44.90	2	44.85	44.87	51.2	10,136	0.51%
2023/06/07	2.1	45.03	11	45.03	45.06	-8.9	10,419	-0.09%
2023/06/06	31	44.83	0.1	44.88	44.88	30.9	10,455	0.30%
2023/06/05	11.1	44.84	4.1	44.86	44.95	7	10,402	0.07%
2023/06/02	24	44.65	12	44.68	44.70	12	10,309	0.12%
2023/06/01	7.5	44.00	19	44.10	44.11	-11.5	10,263	-0.11%
2023/05/31	6.1	44.13	0.7	44.12	44.15	5.4	10,233	0.05%
2023/05/30	28	44.10	10	44.26	44.17	18	10,258	0.18%
2023/05/29	25	44.12	7.1	44.28	44.22	17.9	10,174	0.18%
2023/05/26	2.9	43.48	1	43.46	43.46	1.9	10,054	0.02%
2023/05/25	2	42.90	1	42.98	42.95	1	9,976	0.01%
2023/05/24	1.2	42.36	4.6	42.40	42.55	-3.4	9,941	-0.03%
2023/05/23	1.2	42.28	3	42.47	42.42	-1.8	9,901	-0.02%
2023/05/22	2	42.32	1	42.40	42.32	1	9,864	0.01%
2023/05/19	1	42.19	7.1	42.04	42.26	-6.1	9,785	-0.06%
2023/05/18	9	41.88	4	41.97	41.93	5	9,681	0.05%
2023/05/17	0	0.00	5.1	41.54	41.65	-5.1	9,594	-0.05%
2023/05/15	5	40.91	1	41.05	41.05	4	9,478	0.04%
2023/05/12	10.3	40.79	2	41.12	41.11	8.3	9,423	0.09%
2023/05/11	0.2	40.97	0	0.00	40.94	0.2	9,303	0.00%
2023/05/10	9.6	41.01	1	41.02	41.01	8.6	9,204	0.09%
2023/05/09	2.1	41.28	7.2	41.33	41.32	-5.2	8,998	-0.06%
2023/05/08	3	41.28	2	41.26	41.28	1	8,926	0.01%
2023/05/05	3	41.07	1	41.09	41.09	2	8,917	0.02%
2023/05/04	1	41.00	20	41.10	41.15	-19	8,914	-0.21%
2023/05/03	5	40.90	0	41.02	41.00	5	8,834	0.06%
2023/05/02	0	0.00	45	41.02	41.03	-45	8,789	-0.51%
2023/04/28	1	40.67	2	40.68	40.66	-1	8,713	-0.01%
2023/04/27	0.1	40.46	0	0.00	40.43	0.1	8,675	0.00%
2023/04/26	11	40.10	8	40.08	40.25	3	8,644	0.03%
2023/04/25	29.1	40.11	0	0.00	40.02	29.1	8,502	0.34%
2023/04/24	1.9	40.39	1	40.27	40.47	0.9	8,296	0.01%
2023/04/21	9.1	40.41	2	40.50	40.35	7.1	8,254	0.09%
2023/04/20	17	40.62	0	0.00	40.51	17	8,169	0.21%
2023/04/19	1	40.92	4	40.94	40.72	-3	8,061	-0.04%
2023/04/18	11.5	40.73	1	40.74	40.72	10.5	8,003	0.13%
2023/04/17	1	40.82	1	40.81	40.88	0	7,917	0.00%
2023/04/14	2.1	40.83	7.1	40.81	40.81	-5	7,859	-0.06%
2023/04/13	6	40.76	3	40.83	40.71	3	7,786	0.04%
2023/04/12	0	40.76	5	40.85	40.88	-5	7,639	-0.07%
2023/04/11	0	0.00	3	40.63	40.65	-3	7,577	-0.04%
2023/04/10	1.1	40.34	0	0.00	40.42	1.1	7,558	0.01%
2023/04/07	1.1	40.22	0	0.00	40.22	1.1	7,502	0.01%
2023/04/06	9.1	40.21	5	40.19	40.21	4.1	7,487	0.05%
2023/03/31	0	40.14	1	40.12	40.12	-1	7,381	-0.01%
2023/03/29	9.2	39.70	12	39.74	39.73	-2.8	7,246	-0.04%
2023/03/28	5	39.72	4	39.63	39.71	1	7,349	0.01%
2023/03/27	0	0.00	0.1	39.79	39.84	-0.1	7,316	0.00%
2023/03/24	1.2	39.67	0	39.70	39.69	1.2	7,481	0.02%
2023/03/23	7.1	39.52	2	39.65	39.61	5.1	7,590	0.07%
2023/03/22	0	0.00	3.1	39.35	39.44	-3.1	7,579	-0.04%
2023/03/20	8	38.88	7	38.86	38.87	1	7,713	0.01%
2023/03/17	8	38.79	0	0.00	38.80	8	7,650	0.11%
2023/03/16	17.5	39.28	9	39.30	39.30	8.5	7,424	0.11%
2023/03/15	19	39.51	3	39.49	39.46	16	7,011	0.23%
2023/03/14	17.1	39.47	0	0.00	39.40	17.1	6,787	0.25%
2023/03/13	34	39.63	2	39.43	39.67	32	6,567	0.49%
2023/03/10	58.1	39.78	8	39.84	39.87	50.1	6,207	0.81%
2023/03/09	0	40.16	0	0.00	40.10	0	5,705	0.00%
2023/03/08	6	40.06	3	40.11	40.15	3	5,563	0.05%
2023/03/07	0	0.00	7	40.16	40.16	-7	5,402	-0.13%
2023/03/06	7	39.97	1	40.10	40.05	6	5,288	0.11%
2023/03/03	3	39.63	11	39.59	39.67	-8	5,063	-0.16%
2023/03/02	4	39.28	1	39.25	39.34	3	4,943	0.06%
2023/03/01	2	39.16	0	39.15	39.17	2	4,801	0.04%
2023/02/24	7	39.23	0	0.00	39.26	7	4,715	0.15%
2023/02/23	3	39.12	0	0.00	39.14	3	4,655	0.06%
2023/02/22	4	38.72	1	38.80	38.88	3	4,582	0.07%
2023/02/21	1	38.85	0	0.00	38.91	1	4,528	0.02%
2023/02/20	0	0.00	2	38.76	38.83	-2	4,486	-0.04%
2023/02/17	2	38.63	0	0.00	38.66	2	4,434	0.05%
2023/02/16	2	38.69	1	38.73	38.66	1	4,403	0.02%
2023/02/15	1	38.53	0	0.00	38.42	1	4,390	0.02%
2023/02/14	0	0.00	1	38.61	38.60	-1	4,336	-0.02%
2023/02/10	3	38.42	2	38.40	38.39	1	4,278	0.02%
2023/02/09	0	0.00	0.1	38.67	38.61	-0.1	4,229	0.00%
2023/02/08	0.1	38.65	0.1	38.65	38.64	0	4,204	0.00%
2023/02/07	9	38.41	0	0.00	38.50	9	4,176	0.22%
2023/02/03	0	0.00	1	38.40	38.39	-1	4,100	-0.02%
2023/02/02	0	0.00	5.9	38.31	38.37	-5.9	4,041	-0.15%
2023/02/01	0	0.00	1	38.03	38.06	-1	3,987	-0.03%
2023/01/31	0	0.00	1	38.07	37.95	-1	3,947	-0.03%
2023/01/30	0	0.00	14.2	37.97	37.98	-14.2	3,912	-0.36%
2023/01/17	1	37.44	0	0.00	37.47	1	3,857	0.03%
2023/01/12	0.3	37.32	0	0.00	37.29	0.3	3,778	0.01%
2023/01/11	3.1	37.53	5	37.57	37.47	-2	3,757	-0.05%
2023/01/10	0	0.00	0.8	37.50	37.55	-0.8	3,738	-0.02%
2023/01/09	10	37.39	14.1	37.44	37.48	-4.1	3,717	-0.11%
2023/01/06	0	0.00	5	37.06	37.10	-5	3,684	-0.14%
2023/01/05	3	37.00	17	37.08	37.01	-14	3,683	-0.38%
2023/01/04	2	36.85	30	36.93	36.93	-28	3,670	-0.76%
2023/01/03	19	36.82	12	36.85	36.94	7	3,686	0.19%
2022/12/30	1	36.80	13	36.82	36.81	-12	3,671	-0.33%
2022/12/29	14.3	36.55	10	36.78	36.72	4.3	3,679	0.12%
2022/12/28	15.1	36.86	0	0.00	36.88	15.1	3,661	0.41%
2022/12/27	26	37.15	3	37.23	37.13	23	3,613	0.64%
2022/12/26	3	37.07	0	0.00	37.15	3	3,597	0.08%
2022/12/23	0	0.00	5	36.89	37.10	-5	3,566	-0.14%
2022/12/22	15	37.09	13	37.04	37.10	2	3,595	0.06%
2022/12/21	6.1	36.69	1	36.74	36.66	5.1	3,627	0.14%
2022/12/20	4.5	36.82	1	36.97	36.76	3.5	3,592	0.10%
2022/12/19	0.1	37.13	2	37.26	37.18	-2	3,497	-0.06%
2022/12/16	26.3	37.17	3	37.22	37.25	23.3	3,437	0.68%
2022/12/15	10.9	39.01	1	39.10	39.04	9.9	3,204	0.31%
2022/12/14	6	39.04	2	38.99	39.03	4	3,049	0.13%
2022/12/13	32.1	38.77	1	38.79	38.68	31.1	2,981	1.04%
2022/12/12	17	38.58	1	38.56	38.82	16	2,920	0.55%
2022/12/09	10	38.88	2	38.86	38.86	8	3,076	0.26%
2022/12/08	1	38.68	0	0.00	38.68	1	3,141	0.03%
2022/12/07	2	38.98	0	0.00	38.88	2	3,170	0.06%
2022/12/06	1	39.25	1	39.20	39.02	0	3,142	0.00%
2022/12/05	1	39.57	0	0.00	39.48	1	3,084	0.03%
2022/12/02	5	39.40	0	0.00	39.39	5	3,020	0.17%
2022/11/30	0	0.00	1.5	39.04	39.18	-1.5	3,036	-0.05%
2022/11/29	0	0.00	1	38.70	38.85	-1	3,058	-0.03%
2022/11/28	0	0.00	1	38.65	38.68	-1	3,092	-0.03%
2022/11/25	5	38.70	1	38.78	38.73	4	3,099	0.13%
2022/11/24	0.1	38.66	2	38.65	38.86	-2	3,079	-0.06%
2022/11/23	0	0.00	1	38.46	38.48	-1	3,054	-0.03%
2022/11/22	0	0.00	1	38.14	38.18	-1	3,063	-0.03%
2022/11/21	0	0.00	5	38.21	38.23	-5	3,048	-0.16%
2022/11/18	0	0.00	1	38.19	38.24	-1	3,019	-0.03%
2022/11/16	0	0.00	1	38.16	38.21	-1	2,988	-0.03%
2022/11/15	8	38.10	0	0.00	38.22	8	2,962	0.27%
2022/11/14	2	38.10	0	0.00	38.10	2	2,941	0.07%
2022/11/11	1	37.80	1	38.00	37.86	0	2,914	0.00%
2022/11/10	0	0.00	10	37.34	37.20	-10	2,884	-0.35%
2022/11/09	3	37.40	0	0.00	37.40	3	2,874	0.10%
2022/11/03	10	36.49	0	0.00	36.50	10	2,822	0.35%
2022/10/28	0	0.00	1	36.02	35.94	-1	2,776	-0.04%
2022/10/25	1	35.83	0	0.00	35.79	1	2,724	0.04%
2022/10/13	0	0.00	2	35.94	35.52	-2	2,527	-0.08%
2022/10/12	0.1	36.00	0	0.00	36.10	0.1	2,492	0.00%
2022/10/11	1	36.10	0	0.00	36.10	1	2,464	0.04%
2022/10/07	2	36.87	0	0.00	36.86	2	2,414	0.08%
2022/10/06	0	0.00	2	37.24	37.19	-2	2,385	-0.08%
2022/10/05	2	37.29	3	37.23	37.26	-1	2,349	-0.04%
2022/10/03	3	36.52	0	0.00	36.41	3	2,282	0.13%
2022/09/30	0.2	36.55	0	0.00	36.61	0.2	2,245	0.01%
2022/09/28	1	37.25	0	0.00	36.60	1	2,142	0.05%
2022/09/27	1	37.16	0	0.00	37.24	1	2,077	0.05%
2022/09/26	2	37.22	0	0.00	37.18	2	2,029	0.10%
2022/09/22	3	37.75	0	0.00	37.90	3	1,905	0.16%
2022/09/21	3	38.25	10	38.20	38.24	-7	1,838	-0.38%
2022/09/20	0.2	38.45	0	0.00	38.43	0.2	1,760	0.01%
2022/09/19	4	38.49	0	0.00	38.36	4	1,712	0.23%
2022/09/16	6	39.90	0	0.00	39.98	6	1,589	0.38%
2022/09/15	1	40.26	1	40.29	40.22	0	1,288	0.00%
2022/09/14	12	40.02	0	0.00	40.04	12	1,147	1.05%
2022/09/13	4	40.55	0	0.00	40.55	4	1,026	0.39%
2022/09/12	11.7	40.43	0	0.00	40.32	11.7	960	1.22%
2022/09/08	0	0.00	1	39.73	39.91	-1	925	-0.11%
2022/09/07	2.1	39.42	0	0.00	39.42	2.1	874	0.24%
2022/09/06	2	39.95	0	0.00	39.96	2	797	0.25%
2022/09/05	2	40.01	0	0.00	40.10	2	739	0.27%
2022/09/02	2	40.21	0	0.00	40.05	2	692	0.29%
2022/09/01	0.1	40.13	0	0.00	40.26	0.1	625	0.02%
2022/08/30	0.1	40.43	0	0.00	40.45	0.1	572	0.01%
2022/08/24	2	40.70	0	0.00	40.68	2	504	0.40%
2022/08/23	2	40.82	0	0.00	40.76	2	494	0.40%
2022/08/17	2	41.19	0	0.00	41.14	2	466	0.43%
2022/08/11	0.3	41.21	0	0.00	41.16	0.3	419	0.07%
2022/08/08	0	0.00	0.5	40.69	40.78	-0.5	396	-0.12%
2022/08/02	1	40.60	0	0.00	40.35	1	384	0.26%
2022/08/01	1	40.79	0	0.00	40.72	1	386	0.26%
2022/07/20	1	39.65	0	0.00	39.60	1	421	0.24%
2022/06/29	0	0.00	0	41.10	40.95	0	496	0.00%
2022/06/28	0	0.00	0	41.40	41.20	0	514	-0.01%
2022/06/23	2	41.10	0	0.00	41.15	2	561	0.36%
2022/06/22	0	0.00	0.1	41.70	41.25	-0.1	573	-0.01%
2022/06/21	0	0.00	0.1	41.53	41.80	-0.1	584	-0.02%
2022/06/20	0	0.00	0.2	41.42	41.13	-0.2	602	-0.03%
2022/06/17	0	0.00	0.3	41.53	41.67	-0.3	610	-0.04%
2022/06/08	1	42.97	0	0.00	42.93	1	731	0.14%
2022/05/13	0.1	41.64	0	0.00	41.72	0.1	1,008	0.01%
2022/05/12	1	41.53	0	0.00	41.42	1	1,023	0.10%
2022/05/11	1	42.26	0	0.00	42.26	1	1,024	0.10%
2022/05/10	1	42.56	0	0.00	42.55	1	1,031	0.10%
2022/05/09	1.1	42.52	0	0.00	42.47	1.1	1,044	0.10%
2022/05/05	1	43.65	0	0.00	43.80	1	1,065	0.09%
2022/05/04	1	43.70	0	0.00	43.78	1	1,098	0.09%
2022/04/25	3	43.87	0	0.00	43.96	3	1,197	0.25%
2022/04/13	0	0.00	5	45.10	45.17	-5	1,335	-0.37%
2022/04/08	0	0.00	2	44.93	45.06	-2	1,353	-0.15%
2022/04/07	0	0.00	1	44.84	44.75	-1	1,360	-0.07%
2022/03/28	0	0.00	1	44.68	44.75	-1	1,376	-0.07%
2022/03/24	0	0.00	1	44.71	44.80	-1	1,386	-0.07%
2022/03/23	0	0.00	1	44.59	44.69	-1	1,390	-0.07%
2022/03/22	1	44.30	1	44.31	44.40	0	1,386	0.00%
2022/03/18	0	0.00	1	44.11	44.11	-1	1,402	-0.07%
2022/03/10	0	0.00	1	43.33	43.45	-1	1,420	-0.07%
2022/03/08	6	42.47	2	42.36	42.40	4	1,436	0.28%
2022/03/07	1	42.84	0	0.00	42.89	1	1,426	0.07%
2022/03/04	1	43.59	0	0.00	43.61	1	1,439	0.07%
2022/03/03	1.6	43.85	0	0.00	43.85	1.6	1,483	0.11%
2022/03/01	0	0.00	1	43.59	43.72	-1	1,581	-0.06%
2022/02/24	4	43.39	0	0.00	43.19	4	1,637	0.24%
2022/02/10	0	0.00	3	43.90	44.03	-3	3,555	-0.08%
2022/02/09	0	0.00	2	43.90	44.00	-2	3,691	-0.05%
2022/01/26	1	42.96	0	0.00	42.90	1	3,735	0.03%
2022/01/21	0	0.00	1	43.00	43.08	-1	3,653	-0.03%
2022/01/17	0	0.00	1	43.32	43.39	-1	3,571	-0.03%
2022/01/13	0	0.00	3	43.57	43.69	-3	3,529	-0.09%
2022/01/12	1	43.25	0	0.00	43.36	1	3,495	0.03%
2022/01/11	1	43.18	1	42.93	43.15	0	3,466	0.00%
2021/12/09	1	42.34	0	0.00	42.35	1	2,962	0.03%
2021/12/06	0	0.00	6	42.07	42.09	-6	2,887	-0.21%
2021/12/03	0	0.00	1	42.02	42.06	-1	2,864	-0.03%
2021/12/01	0	0.00	2	41.64	41.98	-2	2,817	-0.07%
2021/11/29	1	41.25	10	41.51	41.60	-9	2,761	-0.33%
2021/11/26	0	0.00	4	41.84	41.81	-4	2,707	-0.15%
2021/11/24	1	42.43	0	0.00	42.38	1	2,582	0.04%
2021/11/23	1	42.29	12	42.37	42.26	-11	2,542	-0.43%
2021/11/22	2	42.74	13	42.71	42.68	-11	2,465	-0.45%
2021/11/19	23	43.12	0	0.00	42.85	23	2,380	0.97%
2021/11/18	3	46.26	0	0.00	46.25	3	1,873	0.16%
2021/11/17	36	45.80	0	0.00	46.04	36	1,520	2.37%
2021/11/16	3	45.69	0	0.00	45.72	3	1,267	0.24%
2021/11/12	3	45.28	0	0.00	45.32	3	869	0.35%
2021/11/11	4	45.12	0	0.00	45.18	4	726	0.55%
2021/11/10	2	45.10	0	0.00	45.13	2	589	0.34%
2021/11/09	7	45.08	0.1	45.11	45.06	6.9	498	1.38%
2021/11/08	13.1	45.16	0	0.00	45.30	13.1	366	3.58%
2021/11/05	2	44.45	0	0.00	44.76	2	213	0.94%
2021/11/02	3	44.25	0	0.00	44.24	3	93	3.22%
2021/01/18	0	0.00	1	34.90	34.95	-1	174	-0.57%
2021/01/15	0	0.00	1	35.43	35.10	-1	172	-0.58%
2020/11/12	1	35.03	0	0.00	34.91	1	98	1.01%
2020/09/07	0	0.00	1	33.50	33.41	-1	125	-0.80%
2020/07/01	1	31.69	0	0.00	31.66	1	86	1.16%
2020/05/14	1	30.33	0	0.00	30.30	1	135	0.74%
2020/01/15	0	0.00	3	32.23	32.23	-3	162	-1.84%
2020/01/14	3	32.28	0	0.00	32.18	3	162	1.85%