元大台灣高息低波 (00713)-元大-大灣券商分點個股進出

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
4,810張
產業
上市
496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－元大-大灣券商分點個股進出

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-大灣券商分點個股進出
元大-大灣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
2024/04/29	0	0.00	0	56.15	56.20	0	5,394	0.00%
2024/04/26	0.2	55.30	6.2	55.37	55.45	-6	5,404	-0.11%
2024/04/25	0.2	55.06	6	55.00	55.10	-5.8	5,460	-0.11%
2024/04/24	0	0.00	7.7	54.97	55.20	-7.7	5,486	-0.14%
2024/04/23	38.1	54.41	2.3	54.47	54.45	35.8	5,569	0.64%
2024/04/22	0	0.00	0.1	54.55	54.55	-0.1	5,608	0.00%
2024/04/19	10	54.30	2.7	54.38	54.40	7.3	5,579	0.13%
2024/04/18	5	55.02	1	55.00	55.20	4	5,453	0.07%
2024/04/17	0.3	54.60	0	0.00	54.55	0.3	5,419	0.01%
2024/04/16	9.7	54.22	3.1	54.31	54.05	6.6	5,445	0.12%
2024/04/15	1.7	55.26	0	0.00	55.20	1.7	5,329	0.03%
2024/04/11	8.2	55.05	1	55.10	55.20	7.2	5,371	0.13%
2024/04/10	0.4	55.40	3.5	55.42	55.30	-3.1	5,394	-0.06%
2024/04/09	0.2	55.20	0.2	55.20	55.25	0	5,474	0.00%
2024/04/03	1.1	54.75	5.2	54.82	54.75	-4.1	5,469	-0.07%
2024/04/02	0	0.00	1	54.85	54.85	-1	5,480	-0.02%
2024/04/01	5	54.65	0	0.00	54.65	5	5,508	0.09%
2024/03/29	6.4	54.65	0	0.00	54.55	6.4	5,555	0.12%
2024/03/28	4.4	54.86	12.2	54.89	54.80	-7.8	5,604	-0.14%
2024/03/27	0.4	54.63	8	54.65	54.65	-7.6	5,638	-0.13%
2024/03/26	5.2	54.29	0	0.00	54.00	5.2	5,696	0.09%
2024/03/25	2	54.50	0.4	54.65	54.55	1.6	5,681	0.03%
2024/03/22	16.2	54.50	0.2	54.60	54.55	16	5,785	0.28%
2024/03/21	1.2	55.08	0	0.00	55.10	1.2	5,819	0.02%
2024/03/20	7.2	54.54	5	54.50	54.55	2.2	5,900	0.04%
2024/03/19	6	54.17	1.6	54.05	54.15	4.4	5,918	0.07%
2024/03/18	0.2	53.82	4	53.83	53.95	-3.8	5,920	-0.06%
2024/03/15	8	54.39	3	54.30	54.35	5	5,877	0.09%
2024/03/14	4.1	54.01	10.1	53.95	54.00	-6	5,838	-0.10%
2024/03/13	5	54.15	0	0.00	54.25	5	5,817	0.09%
2024/03/12	1.1	53.22	7	53.49	53.65	-5.9	5,798	-0.10%
2024/03/11	0.4	52.78	0	0.00	52.80	0.4	5,805	0.01%
2024/03/08	6.3	52.90	2.1	52.84	52.65	4.2	5,833	0.07%
2024/03/07	4	52.70	6	52.88	52.90	-2	5,753	-0.03%
2024/03/06	10.9	52.59	2	52.40	52.70	8.9	5,683	0.16%
2024/03/05	6.4	52.17	1	52.30	52.25	5.4	5,617	0.10%
2024/03/04	1.4	51.82	4.1	52.01	51.90	-2.7	5,566	-0.05%
2024/03/01	3.6	51.49	2	51.40	51.40	1.6	5,476	0.03%
2024/02/29	7.7	51.38	2.6	51.30	51.35	5.1	5,470	0.09%
2024/02/27	2.4	51.24	0	51.50	51.25	2.3	5,428	0.04%
2024/02/26	3.6	51.29	4.1	51.33	51.40	-0.5	5,392	-0.01%
2024/02/23	5.5	51.36	1.3	51.52	51.10	4.3	5,349	0.08%
2024/02/22	8	51.30	3	51.25	51.40	5	5,271	0.09%
2024/02/21	1.3	51.11	1.3	51.10	51.10	0	5,272	0.00%
2024/02/20	5.9	50.96	0.5	50.97	50.95	5.4	5,241	0.10%
2024/02/19	0.2	50.62	2	50.60	50.95	-1.8	5,230	-0.03%
2024/02/16	0.3	50.49	3.4	50.49	50.50	-3.1	5,215	-0.06%
2024/02/15	0.8	50.24	5.1	50.24	50.30	-4.3	5,162	-0.08%
2024/02/05	5	49.90	0	0.00	50.10	5	5,040	0.10%
2024/02/02	0.7	50.15	0.5	50.20	50.10	0.2	5,005	0.00%
2024/02/01	2	50.13	0	0.00	50.15	2	5,012	0.04%
2024/01/31	1	49.96	2.5	50.04	49.94	-1.5	5,032	-0.03%
2024/01/30	0	0.00	0.7	50.05	50.05	-0.7	5,022	-0.01%
2024/01/29	0.1	50.00	0	0.00	50.10	0.1	5,062	0.00%
2024/01/26	0	0.00	31.9	49.83	49.78	-31.9	5,026	-0.64%
2024/01/25	3.1	49.75	4.1	49.75	49.83	-1	5,009	-0.02%
2024/01/24	4.7	49.72	7	49.72	49.63	-2.3	4,988	-0.05%
2024/01/23	1.3	49.59	0.1	49.58	49.55	1.2	5,044	0.02%
2024/01/22	0	0.00	1	49.47	49.43	-1	5,041	-0.02%
2024/01/19	1.1	49.08	1	49.18	49.18	0.1	4,984	0.00%
2024/01/18	6.1	48.97	0	0.00	48.96	6.1	4,956	0.12%
2024/01/17	9.4	49.20	7	49.10	49.07	2.4	4,909	0.05%
2024/01/16	5.5	49.40	0	0.00	49.47	5.5	4,826	0.11%
2024/01/15	1.3	49.77	0.1	49.83	49.80	1.2	4,767	0.03%
2024/01/12	8.7	49.54	30	49.57	49.59	-21.3	4,807	-0.44%
2024/01/11	2.6	49.68	0	0.00	49.73	2.6	4,815	0.05%
2024/01/10	7.5	49.64	30	49.66	49.61	-22.5	4,894	-0.46%
2024/01/09	3.1	49.82	0	0.00	49.83	3.1	4,836	0.06%
2024/01/08	0.3	49.93	0.3	49.97	49.92	0	4,837	0.00%
2024/01/05	1.2	49.96	1	50.10	49.89	0.2	4,812	0.00%
2024/01/04	37	49.94	0	0.00	49.98	37	4,764	0.78%
2024/01/03	8.2	50.02	0	0.00	49.99	8.2	4,777	0.17%
2024/01/02	4.2	50.29	3.5	50.31	50.45	0.8	4,714	0.02%
2023/12/29	2	50.38	0.1	50.40	50.40	1.9	4,674	0.04%
2023/12/28	0	0.00	0	50.35	50.30	0	4,722	0.00%
2023/12/27	9.2	50.34	3.2	50.35	50.30	6	4,715	0.13%
2023/12/26	1.2	49.97	22	50.01	50.15	-20.8	4,686	-0.44%
2023/12/25	6.2	49.79	1.6	50.10	49.77	4.6	4,630	0.10%
2023/12/22	20.6	49.89	0.1	49.98	49.89	20.5	4,563	0.45%
2023/12/21	4	49.94	0	0.00	50.05	4	4,522	0.09%
2023/12/20	2.9	50.24	3	50.25	50.35	-0.1	4,458	0.00%
2023/12/19	8.6	49.84	0.7	49.88	49.92	7.9	4,435	0.18%
2023/12/18	7.8	50.39	3.5	50.28	50.35	4.3	4,468	0.10%
2023/12/15	9.5	51.25	3.4	51.30	51.15	6.1	4,414	0.14%
2023/12/14	2.3	51.26	0.9	51.25	51.35	1.4	4,325	0.03%
2023/12/13	1.8	50.80	0.1	50.85	50.85	1.7	4,403	0.04%
2023/12/12	3.2	50.40	0.4	50.43	50.40	2.8	4,465	0.06%
2023/12/11	0.5	50.15	2.1	50.08	50.15	-1.6	4,477	-0.04%
2023/12/08	5.4	50.09	2.1	50.05	50.05	3.3	4,476	0.07%
2023/12/07	5.4	49.98	2	50.00	49.96	3.4	4,511	0.08%
2023/12/06	2.3	50.20	3	50.25	50.15	-0.7	4,645	-0.02%
2023/12/05	4.6	49.79	2.7	49.83	49.87	1.9	4,657	0.04%
2023/12/04	3.5	50.05	2	50.05	49.97	1.5	4,616	0.03%
2023/12/01	2.4	49.67	2	49.72	49.65	0.4	4,635	0.01%
2023/11/30	2.1	49.44	0	0.00	49.58	2.1	4,657	0.05%
2023/11/29	3.1	49.46	12	49.53	49.40	-9	4,757	-0.19%
2023/11/28	3.1	49.04	8	49.07	49.27	-5	4,762	-0.10%
2023/11/27	4.1	49.13	0	0.00	48.93	4.1	4,768	0.08%
2023/11/24	1.1	49.08	0.1	49.10	49.03	1	4,749	0.02%
2023/11/23	4	49.00	2	49.01	48.98	2	4,775	0.04%
2023/11/22	3.5	49.02	0	0.00	49.04	3.5	4,809	0.07%
2023/11/21	1.4	48.99	1	49.08	49.06	0.4	4,842	0.01%
2023/11/20	1.5	48.59	1	48.53	48.61	0.5	4,849	0.01%
2023/11/17	0.5	48.47	2	48.50	48.43	-1.5	4,833	-0.03%
2023/11/16	1	48.38	0	0.00	48.42	1	4,831	0.02%
2023/11/15	0.1	48.36	7	48.37	48.46	-6.9	4,827	-0.14%
2023/11/14	1.1	48.11	0	0.00	48.24	1.1	4,873	0.02%
2023/11/13	0	0.00	1.1	48.26	48.15	-1.1	4,920	-0.02%
2023/11/10	3	48.04	0	0.00	48.08	3	4,953	0.06%
2023/11/09	3.2	48.10	3.3	48.13	48.23	-0.1	4,984	0.00%
2023/11/08	0.1	48.23	12.9	48.24	48.19	-12.8	5,013	-0.26%
2023/11/07	4.1	47.83	0	0.00	47.93	4.1	4,980	0.08%
2023/11/06	0	0.00	6.2	47.71	47.88	-6.2	5,041	-0.12%
2023/11/03	1	47.20	0	0.00	47.22	1	5,008	0.02%
2023/11/02	1	46.91	4	46.91	46.93	-3	5,030	-0.06%
2023/11/01	0.1	46.19	2	46.28	46.29	-1.9	5,072	-0.04%
2023/10/31	8.6	46.18	2	46.43	46.02	6.6	5,097	0.13%
2023/10/30	0.1	46.37	0	0.00	46.35	0.1	5,241	0.00%
2023/10/27	0.1	46.28	3	46.29	46.25	-3	5,289	-0.06%
2023/10/26	10	46.17	0	0.00	46.17	10	5,404	0.19%
2023/10/25	1.4	46.70	0	0.00	46.64	1.4	5,409	0.03%
2023/10/24	1.1	46.54	0	0.00	46.59	1.1	5,441	0.02%
2023/10/23	6.6	46.28	2	46.26	46.23	4.6	5,469	0.08%
2023/10/20	18.8	46.24	0	0.00	46.43	18.8	5,472	0.34%
2023/10/19	10.9	46.64	1.6	46.66	46.75	9.3	5,479	0.17%
2023/10/18	15.5	46.90	0	0.00	46.78	15.5	5,493	0.28%
2023/10/17	0.1	47.35	2	47.30	47.15	-1.9	5,478	-0.04%
2023/10/16	20.1	47.17	4	47.16	47.22	16.1	5,615	0.29%
2023/10/13	6.4	47.47	0	0.00	47.38	6.4	5,711	0.11%
2023/10/12	2.3	47.59	3	47.46	47.59	-0.7	5,840	-0.01%
2023/10/11	0.1	47.41	3.2	47.45	47.42	-3.1	5,950	-0.05%
2023/10/06	2	47.17	5	47.17	47.14	-3	6,125	-0.05%
2023/10/04	5.5	46.85	3.1	46.79	46.86	2.4	6,226	0.04%
2023/10/03	1.7	47.39	0	0.00	47.27	1.7	6,239	0.03%
2023/09/28	1.2	47.19	0	0.00	47.08	1.2	6,440	0.02%
2023/09/27	8.1	46.95	0.3	46.96	46.98	7.8	6,488	0.12%
2023/09/26	5.1	47.02	4	47.02	47.03	1.1	6,566	0.02%
2023/09/25	5.1	47.27	0	0.00	47.32	5.1	6,594	0.08%
2023/09/22	2.5	46.79	6	46.83	46.96	-3.5	6,597	-0.05%
2023/09/21	17.9	46.98	1	46.96	46.88	16.9	6,606	0.26%
2023/09/20	9.9	47.58	0.1	47.76	47.52	9.7	6,483	0.15%
2023/09/19	5.5	47.87	3.1	47.87	47.82	2.4	6,569	0.04%
2023/09/18	13.8	47.77	0.1	47.85	47.77	13.7	6,629	0.21%
2023/09/15	6.2	48.78	3.6	48.81	48.78	2.6	6,589	0.04%
2023/09/14	1.5	48.57	7	48.55	48.60	-5.5	6,658	-0.08%
2023/09/13	2	48.02	35	48.00	48.09	-33	6,808	-0.48%
2023/09/12	34.1	47.80	0.2	47.86	48.03	33.9	7,055	0.48%
2023/09/11	17.5	47.71	0.3	47.74	47.74	17.1	7,217	0.24%
2023/09/08	9	47.96	5	48.12	48.14	4	7,165	0.06%
2023/09/07	3.6	48.14	0.1	48.21	48.08	3.5	7,227	0.05%
2023/09/06	3.3	48.15	0.1	48.21	48.19	3.2	7,351	0.04%
2023/09/05	2	48.02	0	0.00	48.13	2	7,397	0.03%
2023/09/04	12.2	47.62	0	0.00	47.80	12.2	7,573	0.16%
2023/09/01	3.1	47.62	1	47.70	47.61	2	7,560	0.03%
2023/08/31	1	47.58	2	47.61	47.68	-1	7,750	-0.01%
2023/08/30	0.6	47.79	9	47.84	47.80	-8.4	7,942	-0.11%
2023/08/29	0.1	47.78	0	0.00	47.75	0.1	8,197	0.00%
2023/08/28	7.2	47.38	2.9	47.44	47.37	4.3	8,336	0.05%
2023/08/25	8.8	47.67	11	47.68	47.53	-2.2	8,391	-0.03%
2023/08/24	3.6	47.83	4.1	47.97	47.94	-0.5	8,511	-0.01%
2023/08/23	2.5	47.47	0	47.68	47.74	2.5	8,650	0.03%
2023/08/22	2.9	47.44	0	0.00	47.46	2.9	8,783	0.03%
2023/08/21	1.5	47.42	2	47.38	47.32	-0.5	8,874	-0.01%
2023/08/18	14.3	47.36	0.5	47.71	47.20	13.8	8,938	0.15%
2023/08/17	4	47.46	0.4	47.56	47.72	3.6	8,948	0.04%
2023/08/16	5.2	47.01	3	47.30	47.41	2.2	8,997	0.02%
2023/08/15	4	47.24	4	47.24	47.24	0	9,068	0.00%
2023/08/14	1.5	46.62	2	46.42	46.63	-0.5	9,146	-0.01%
2023/08/11	0.2	46.63	3	46.61	46.66	-2.8	9,193	-0.03%
2023/08/10	4.9	46.68	0	0.00	46.44	4.9	9,244	0.05%
2023/08/09	1	46.99	17	47.09	46.98	-16	9,266	-0.17%
2023/08/08	0.1	47.12	23	46.96	47.02	-22.9	9,370	-0.24%
2023/08/07	2.1	46.66	4	46.98	47.09	-1.9	9,460	-0.02%
2023/08/04	6	46.30	9.1	46.12	46.40	-3.1	9,640	-0.03%
2023/08/02	29.6	46.37	44.3	46.18	46.06	-14.8	9,683	-0.15%
2023/08/01	4.5	46.82	7.1	46.80	46.92	-2.7	9,520	-0.03%
2023/07/31	10.3	47.32	13.1	47.47	46.98	-2.8	9,506	-0.03%
2023/07/28	2.2	46.89	2	46.91	47.18	0.1	9,506	0.00%
2023/07/27	1.3	47.03	12.9	47.02	46.99	-11.7	9,514	-0.12%
2023/07/26	17.1	46.80	1	46.82	46.83	16.1	9,609	0.17%
2023/07/25	4	46.77	2	46.77	46.71	2	9,605	0.02%
2023/07/24	2.6	46.55	5.5	46.40	46.63	-2.9	9,627	-0.03%
2023/07/21	1.1	46.30	4	46.23	46.33	-2.9	9,699	-0.03%
2023/07/20	28	46.25	3.6	46.25	46.27	24.5	9,864	0.25%
2023/07/19	3.9	46.70	9.7	46.49	46.18	-5.8	9,837	-0.06%
2023/07/18	14.2	46.90	8.4	47.16	46.95	5.9	9,794	0.06%
2023/07/17	0.1	46.90	1.5	46.71	46.90	-1.4	9,782	-0.01%
2023/07/14	0.1	46.23	18.2	46.18	46.33	-18.1	9,696	-0.19%
2023/07/13	5.3	46.26	72	46.21	45.82	-66.7	9,684	-0.69%
2023/07/12	1.1	45.48	4.9	45.49	45.51	-3.8	9,517	-0.04%
2023/07/11	4.4	45.16	10	45.18	45.35	-5.7	9,526	-0.06%
2023/07/10	2.2	44.91	0.1	45.03	44.80	2	9,617	0.02%
2023/07/07	16.7	44.93	3	44.75	44.94	13.7	9,622	0.14%
2023/07/06	7.6	45.40	3.1	45.23	45.26	4.5	9,555	0.05%
2023/07/05	14.4	45.83	0.2	45.89	45.62	14.1	9,518	0.15%
2023/07/04	25.5	45.78	5.4	45.87	45.90	20.1	9,513	0.21%
2023/07/03	10	45.77	0	0.00	45.84	10	9,528	0.11%
2023/06/30	2.2	45.32	0	0.00	45.40	2.2	9,549	0.02%
2023/06/29	4	45.42	3	45.57	45.39	1	9,626	0.01%
2023/06/28	1.1	45.09	1	45.06	45.09	0.1	9,619	0.00%
2023/06/27	12.7	44.97	1.2	45.17	44.94	11.5	9,679	0.12%
2023/06/26	9.5	45.15	26.5	45.27	45.27	-17	9,625	-0.18%
2023/06/21	4.5	45.43	1	45.42	45.44	3.5	9,613	0.04%
2023/06/20	10.7	45.39	15.2	45.40	45.43	-4.5	9,605	-0.05%
2023/06/19	14.9	45.78	3	45.87	45.73	12	9,478	0.13%
2023/06/16	5.5	46.15	13	46.05	46.13	-7.5	9,346	-0.08%
2023/06/15	4.3	46.74	13	46.62	46.82	-8.7	9,163	-0.09%
2023/06/14	8.7	46.13	2	45.90	46.12	6.7	9,226	0.07%
2023/06/13	7.1	45.70	20	45.73	45.77	-12.9	9,560	-0.13%
2023/06/12	29.9	45.57	47.2	45.41	45.41	-17.3	9,726	-0.18%
2023/06/09	11.2	45.14	3	45.19	45.39	8.1	9,857	0.08%
2023/06/08	25.1	44.92	40	44.88	44.87	-14.9	10,136	-0.15%
2023/06/07	1.6	45.04	41.4	45.03	45.06	-39.7	10,419	-0.38%
2023/06/06	7.7	44.88	4	44.94	44.88	3.7	10,455	0.04%
2023/06/05	14.6	44.86	1.2	44.79	44.95	13.3	10,402	0.13%
2023/06/02	12.3	44.76	7	44.90	44.70	5.2	10,309	0.05%
2023/06/01	3.5	43.99	12.2	44.03	44.11	-8.7	10,263	-0.08%
2023/05/31	1.8	44.12	0.2	44.17	44.15	1.6	10,233	0.02%
2023/05/30	6.8	44.05	17.2	44.11	44.17	-10.4	10,258	-0.10%
2023/05/29	8.3	44.21	4	44.21	44.22	4.3	10,174	0.04%
2023/05/26	9.3	43.31	6	43.33	43.46	3.3	10,054	0.03%
2023/05/25	25.2	42.88	2	42.89	42.95	23.2	9,976	0.23%
2023/05/24	18.2	42.35	3.3	42.38	42.55	14.9	9,941	0.15%
2023/05/23	7.2	42.32	1	42.24	42.42	6.2	9,901	0.06%
2023/05/22	53.9	42.39	0	42.32	42.32	53.9	9,864	0.55%
2023/05/19	42.2	42.10	1.5	42.11	42.26	40.7	9,785	0.42%
2023/05/18	16.7	41.90	7	41.85	41.93	9.7	9,681	0.10%
2023/05/17	14.3	41.63	3	41.54	41.65	11.3	9,594	0.12%
2023/05/16	3	41.20	3.2	41.25	41.29	-0.2	9,515	0.00%
2023/05/15	6.9	40.92	0.4	41.07	41.05	6.5	9,478	0.07%
2023/05/12	7.5	40.80	4	40.77	41.11	3.5	9,423	0.04%
2023/05/11	17.4	40.98	0	0.00	40.94	17.4	9,303	0.19%
2023/05/10	13.5	41.09	0	0.00	41.01	13.5	9,204	0.15%
2023/05/09	6.4	41.28	1	41.34	41.32	5.4	8,998	0.06%
2023/05/08	12.2	41.27	0.2	41.30	41.28	12	8,926	0.13%
2023/05/05	10.1	41.08	0	0.00	41.09	10.1	8,917	0.11%
2023/05/04	2.6	40.99	1.6	41.02	41.15	1	8,914	0.01%
2023/05/03	2.6	40.98	1	41.00	41.00	1.6	8,834	0.02%
2023/05/02	0.5	40.94	45	41.01	41.03	-44.5	8,789	-0.51%
2023/04/28	5.1	40.64	0	0.00	40.66	5.1	8,713	0.06%
2023/04/27	57.2	40.30	2.2	40.48	40.43	55	8,675	0.63%
2023/04/26	1	39.98	0.1	40.13	40.25	0.9	8,644	0.01%
2023/04/25	18.3	40.15	0.7	40.31	40.02	17.6	8,502	0.21%
2023/04/24	2.2	40.38	0.9	40.49	40.47	1.3	8,296	0.02%
2023/04/21	9	40.44	0.1	40.46	40.35	8.8	8,254	0.11%
2023/04/20	7.2	40.58	0.8	40.60	40.51	6.4	8,169	0.08%
2023/04/19	11.3	40.81	1	40.88	40.72	10.3	8,061	0.13%
2023/04/18	27.2	40.69	3	40.76	40.72	24.2	8,003	0.30%
2023/04/17	1.3	40.86	34	40.82	40.88	-32.7	7,917	-0.41%
2023/04/14	0.3	40.81	10	40.76	40.81	-9.7	7,859	-0.12%
2023/04/13	4.7	40.74	47	40.72	40.71	-42.3	7,786	-0.54%
2023/04/12	2.6	40.74	0	40.83	40.88	2.6	7,639	0.03%
2023/04/11	6.3	40.57	2	40.64	40.65	4.3	7,577	0.06%
2023/04/10	1	40.22	3.9	40.30	40.42	-2.9	7,558	-0.04%
2023/04/07	7.5	40.28	0.8	40.29	40.22	6.7	7,502	0.09%
2023/04/06	4.2	40.06	0	0.00	40.21	4.2	7,487	0.06%
2023/03/31	9.6	40.15	53	40.18	40.12	-43.4	7,381	-0.59%
2023/03/30	20.2	39.96	2	39.98	39.99	18.2	7,297	0.25%
2023/03/29	3.7	39.78	5.5	39.73	39.73	-1.8	7,246	-0.03%
2023/03/28	19.4	39.69	4	39.71	39.71	15.4	7,349	0.21%
2023/03/27	55.3	39.80	1	39.80	39.84	54.3	7,316	0.74%
2023/03/24	1.2	39.62	2	39.68	39.69	-0.8	7,481	-0.01%
2023/03/23	2.4	39.49	1.6	39.53	39.61	0.8	7,590	0.01%
2023/03/22	2.6	39.37	3	39.37	39.44	-0.4	7,579	-0.01%
2023/03/21	1.3	39.10	0	0.00	39.13	1.3	7,659	0.02%
2023/03/20	2.2	38.88	0	0.00	38.87	2.2	7,713	0.03%
2023/03/17	17.5	38.76	3	38.76	38.80	14.5	7,650	0.19%
2023/03/16	33.2	39.29	1.1	39.35	39.30	32.1	7,424	0.43%
2023/03/15	10.1	39.54	2	39.59	39.46	8.1	7,011	0.11%
2023/03/14	20.2	39.44	0.6	39.49	39.40	19.6	6,787	0.29%
2023/03/13	13	39.53	2.2	39.55	39.67	10.8	6,567	0.16%
2023/03/10	19.8	39.79	3.9	39.72	39.87	15.9	6,207	0.26%
2023/03/09	11.6	40.10	1.2	40.09	40.10	10.4	5,705	0.18%
2023/03/08	11.2	40.08	11	40.08	40.15	0.2	5,563	0.00%
2023/03/07	11.2	40.16	4	40.15	40.16	7.2	5,402	0.13%
2023/03/06	2.2	39.94	1.2	40.06	40.05	1	5,288	0.02%
2023/03/03	1	39.70	4	39.62	39.67	-3	5,063	-0.06%
2023/03/02	3	39.18	1	39.25	39.34	2	4,943	0.04%
2023/03/01	5	39.09	1	39.16	39.17	4	4,801	0.08%
2023/02/24	2.1	39.29	0	39.31	39.26	2.1	4,715	0.04%
2023/02/23	11.4	39.09	2	39.12	39.14	9.4	4,655	0.20%
2023/02/22	2.5	38.81	0.2	38.78	38.88	2.3	4,582	0.05%
2023/02/21	2.4	38.89	0	0.00	38.91	2.4	4,528	0.05%
2023/02/20	0.2	38.81	2	38.83	38.83	-1.8	4,486	-0.04%
2023/02/17	25	38.59	2	38.62	38.66	23	4,434	0.52%
2023/02/16	1.6	38.69	21	38.59	38.66	-19.4	4,403	-0.44%
2023/02/15	2	38.43	0	0.00	38.42	2	4,390	0.05%
2023/02/14	2.2	38.58	6	38.62	38.60	-3.8	4,336	-0.09%
2023/02/13	5	38.34	4	38.28	38.48	1	4,306	0.02%
2023/02/10	4.3	38.39	80	38.43	38.39	-75.7	4,278	-1.77%
2023/02/07	4.2	38.41	0	0.00	38.50	4.2	4,176	0.10%
2023/02/06	1	38.40	2	38.46	38.40	-1	4,152	-0.02%
2023/02/03	3.2	38.30	1	38.36	38.39	2.2	4,100	0.05%
2023/02/02	2	38.24	0	0.00	38.37	2	4,041	0.05%
2023/02/01	0.2	38.10	0	0.00	38.06	0.2	3,987	0.01%
2023/01/31	9	37.96	0	0.00	37.95	9	3,947	0.23%
2023/01/30	9	37.91	5	37.89	37.98	4	3,912	0.10%
2023/01/17	0.2	37.52	0	0.00	37.47	0.2	3,857	0.01%
2023/01/16	6.2	37.49	0	0.00	37.39	6.2	3,840	0.16%
2023/01/13	3.2	37.30	0	0.00	37.31	3.2	3,797	0.08%
2023/01/12	2.2	37.39	0	0.00	37.29	2.2	3,778	0.06%
2023/01/11	44	37.58	0	0.00	37.47	44	3,757	1.17%
2023/01/10	20.2	37.51	0	0.00	37.55	20.2	3,738	0.54%
2023/01/09	2.1	37.43	0.2	37.45	37.48	1.9	3,717	0.05%
2023/01/06	0.2	37.16	0	0.00	37.10	0.2	3,684	0.01%
2023/01/05	2.1	37.09	0	0.00	37.01	2.1	3,683	0.06%
2023/01/04	1.3	36.91	0	0.00	36.93	1.3	3,670	0.04%
2023/01/03	7.1	36.63	0	0.00	36.94	7.1	3,686	0.19%
2022/12/30	1	36.91	1	36.81	36.81	0	3,671	0.00%
2022/12/29	7.2	36.68	0	0.00	36.72	7.2	3,679	0.20%
2022/12/28	1.4	36.85	1	36.85	36.88	0.4	3,661	0.01%
2022/12/26	3.1	37.06	0	0.00	37.15	3.1	3,597	0.09%
2022/12/23	4.3	36.85	0	0.00	37.10	4.3	3,566	0.12%
2022/12/22	1.3	36.93	0	0.00	37.10	1.3	3,595	0.04%
2022/12/21	3	36.67	0	0.00	36.66	3	3,627	0.08%
2022/12/20	23.1	36.97	2	37.11	36.76	21.1	3,592	0.59%
2022/12/19	2	37.10	0	0.00	37.18	2	3,497	0.06%
2022/12/16	69.8	37.19	1	37.13	37.25	68.8	3,437	2.00%
2022/12/15	56	39.00	40	38.98	39.04	16	3,204	0.50%
2022/12/14	8	39.01	0	0.00	39.03	8	3,049	0.26%
2022/12/13	34	38.69	26	38.65	38.68	8	2,981	0.27%
2022/12/12	43	38.65	0.1	38.65	38.82	42.9	2,920	1.47%
2022/12/09	27	38.86	0	0.00	38.86	27	3,076	0.88%
2022/12/08	3	38.66	0	0.00	38.68	3	3,141	0.10%
2022/12/07	4.1	38.85	3	38.89	38.88	1.1	3,170	0.03%
2022/12/06	6	39.20	4	39.19	39.02	2	3,142	0.06%
2022/12/05	19.1	39.56	0	0.00	39.48	19.1	3,084	0.62%
2022/12/02	1	39.39	0.2	39.48	39.39	0.8	3,020	0.03%
2022/12/01	1	39.45	0	0.00	39.38	1	3,012	0.03%
2022/11/30	1	38.98	0	0.00	39.18	1	3,036	0.03%
2022/11/29	1	38.55	1	38.70	38.85	0	3,058	0.00%
2022/11/25	1	38.77	6	38.82	38.73	-5	3,099	-0.16%
2022/11/23	0	0.00	0.3	38.48	38.48	-0.3	3,054	-0.01%
2022/11/18	0	0.00	0.5	38.40	38.24	-0.5	3,019	-0.02%
2022/11/17	3	38.01	0	0.00	38.24	3	3,006	0.10%
2022/11/15	1	38.00	0	0.00	38.22	1	2,962	0.03%
2022/11/14	0	0.00	6	38.04	38.10	-6	2,941	-0.20%
2022/11/08	0.2	37.04	0.3	37.10	37.09	-0.1	2,868	0.00%
2022/11/07	0.1	36.75	0	0.00	36.90	0.1	2,852	0.00%
2022/11/04	0.1	36.34	1	36.50	36.52	-0.9	2,834	-0.03%
2022/11/03	1	36.29	0	0.00	36.50	1	2,822	0.04%
2022/11/01	0	0.00	1	36.39	36.44	-1	2,791	-0.04%
2022/10/21	0.1	35.88	0	0.00	35.74	0.1	2,673	0.00%
2022/10/20	0	35.53	0	35.70	35.82	0	2,648	0.00%
2022/10/18	1	36.06	1	36.29	36.00	0	2,597	0.00%
2022/10/17	0.2	35.60	1	35.54	35.91	-0.9	2,574	-0.03%
2022/10/14	0	0.00	0	36.01	35.98	0	2,548	0.00%
2022/10/13	3.6	35.63	0	0.00	35.52	3.6	2,527	0.14%
2022/10/12	0.2	36.16	0	0.00	36.10	0.2	2,492	0.01%
2022/10/11	2.2	36.15	0	0.00	36.10	2.2	2,464	0.09%
2022/10/07	1.1	37.01	0	0.00	36.86	1.1	2,414	0.05%
2022/10/05	1.1	37.25	0	0.00	37.26	1.1	2,349	0.05%
2022/10/04	1	37.00	1	36.92	37.01	0	2,317	0.00%
2022/10/03	3	36.44	0	0.00	36.41	3	2,282	0.13%
2022/09/30	3.3	36.45	0.2	36.55	36.61	3.2	2,245	0.14%
2022/09/29	1.1	36.84	1	36.59	36.82	0.1	2,206	0.00%
2022/09/28	10.9	36.88	0.1	36.64	36.60	10.8	2,142	0.50%
2022/09/27	5.1	37.18	0	37.23	37.24	5.1	2,077	0.25%
2022/09/26	5.4	37.37	0	0.00	37.18	5.4	2,029	0.26%
2022/09/23	1.1	37.90	1.1	37.88	37.86	-0.1	1,945	0.00%
2022/09/22	7.4	37.64	1	37.60	37.90	6.4	1,905	0.34%
2022/09/21	4.7	38.26	0	0.00	38.24	4.7	1,838	0.26%
2022/09/20	3.3	38.41	0	0.00	38.43	3.3	1,760	0.19%
2022/09/19	6.4	38.54	2	38.51	38.36	4.4	1,712	0.26%
2022/09/16	11.6	39.94	0	0.00	39.98	11.6	1,589	0.73%
2022/09/15	5.1	40.02	1	40.12	40.22	4.1	1,288	0.32%
2022/09/14	10.2	40.00	0	0.00	40.04	10.2	1,147	0.89%
2022/09/13	1	40.44	4	40.50	40.55	-3	1,026	-0.29%
2022/09/12	0.4	40.29	1	40.27	40.32	-0.6	960	-0.06%
2022/09/07	4.6	39.52	0	0.00	39.42	4.6	874	0.53%
2022/09/06	7	39.94	0	0.00	39.96	7	797	0.88%
2022/09/05	1	40.01	0	0.00	40.10	1	739	0.14%
2022/09/02	11.3	40.18	0	0.00	40.05	11.3	692	1.64%
2022/09/01	5	40.09	0	0.00	40.26	5	625	0.80%
2022/08/29	1.2	40.14	0	0.00	40.28	1.2	557	0.22%
2022/08/24	3	40.68	0	0.00	40.68	3	504	0.59%
2022/08/23	3	40.81	0	0.00	40.76	3	494	0.61%
2022/08/18	1	41.05	0	0.00	41.13	1	470	0.21%
2022/08/17	0.1	41.22	0	0.00	41.14	0.1	466	0.02%
2022/08/08	0	40.80	0	0.00	40.78	0	396	0.01%
2022/08/02	0.1	40.35	0	0.00	40.35	0.1	384	0.01%
2022/07/05	0.4	39.00	0	0.00	39.20	0.4	453	0.09%
2022/06/30	0.3	40.37	0	0.00	40.09	0.3	496	0.06%
2022/06/23	0.2	41.00	0	0.00	41.15	0.2	561	0.04%
2022/06/22	0	0.00	1	41.17	41.25	-1	573	-0.17%
2022/06/20	0.1	41.20	0	0.00	41.13	0.1	602	0.02%
2022/06/17	1	41.47	0	0.00	41.67	1	610	0.16%
2022/06/14	1	42.00	0	0.00	42.29	1	679	0.15%
2022/05/19	1.3	41.83	0	0.00	41.85	1.3	943	0.14%
2022/05/16	1	41.45	0	0.00	41.76	1	1,001	0.10%
2022/05/12	1.6	41.60	0	0.00	41.42	1.6	1,023	0.15%
2022/05/11	0.1	42.30	0	0.00	42.26	0.1	1,024	0.01%
2022/05/09	0.2	42.64	0	0.00	42.47	0.2	1,044	0.02%
2022/05/05	0	0.00	1	43.75	43.80	-1	1,065	-0.09%
2022/04/29	0	0.00	6	43.84	43.96	-6	1,147	-0.52%
2022/04/27	0	0.00	4	43.68	43.67	-4	1,177	-0.34%
2022/04/25	0	0.00	5	43.85	43.96	-5	1,197	-0.42%
2022/04/22	0	0.00	1	44.29	44.47	-1	1,197	-0.08%
2022/04/18	5	44.36	3	44.23	44.34	2	1,298	0.15%
2022/04/15	2	44.66	0	0.00	44.69	2	1,303	0.15%
2022/04/14	3.1	45.03	0	0.00	44.83	3.1	1,321	0.23%
2022/04/12	0.1	44.77	0.2	44.80	44.80	-0.1	1,339	-0.01%
2022/04/06	0	0.00	0	45.23	45.18	0	1,368	0.00%
2022/03/29	2	44.64	0	0.00	44.59	2	1,372	0.15%
2022/03/28	1	44.40	0	0.00	44.75	1	1,376	0.07%
2022/03/25	0	0.00	1	44.68	44.66	-1	1,375	-0.07%
2022/03/23	0	0.00	2	44.64	44.69	-2	1,390	-0.15%
2022/03/21	0	44.30	0	0.00	44.26	0	1,396	0.00%
2022/03/16	0	0.00	2	43.35	43.60	-2	1,385	-0.14%
2022/03/15	0	0.00	2	43.22	43.26	-2	1,389	-0.14%
2022/03/09	2	42.82	0	0.00	42.80	2	1,426	0.14%
2022/02/24	2.1	43.59	7	43.15	43.19	-4.9	1,637	-0.30%
2022/02/18	0	0.00	2	44.00	43.98	-2	2,763	-0.07%
2022/02/17	0	0.00	2	44.02	43.96	-2	2,945	-0.07%
2022/02/15	5	43.67	2	43.69	43.56	3	3,238	0.09%
2022/02/11	0	0.00	2.2	43.90	43.97	-2.2	3,434	-0.06%
2022/02/10	1	43.93	0	0.00	44.03	1	3,555	0.03%
2022/02/09	3	43.76	10	43.72	44.00	-7	3,691	-0.19%
2022/02/08	8	43.64	0	0.00	43.79	8	3,768	0.21%
2022/02/07	1	42.96	0	0.00	43.30	1	3,743	0.03%
2022/01/26	2	42.99	0	0.00	42.90	2	3,735	0.05%
2022/01/25	1	42.63	0	0.00	42.80	1	3,694	0.03%
2022/01/21	0.1	43.11	17	42.98	43.08	-16.9	3,653	-0.46%
2022/01/18	3	43.58	1	43.54	43.55	2	3,593	0.06%
2022/01/17	0	0.00	2	43.35	43.39	-2	3,571	-0.06%
2022/01/14	1	43.27	1	43.38	43.40	0	3,557	0.00%
2022/01/13	0.2	43.52	0	0.00	43.69	0.2	3,529	0.00%
2022/01/10	3	42.89	14	42.85	42.92	-11	3,426	-0.32%
2022/01/07	0	0.00	5	43.01	42.81	-5	3,404	-0.15%
2022/01/05	2	42.70	0	0.00	42.82	2	3,358	0.06%
2022/01/04	1	42.65	0	0.00	42.71	1	3,339	0.03%
2022/01/03	0.1	42.76	0	0.00	42.63	0.1	3,318	0.00%
2021/12/30	1.1	42.82	0	0.00	42.77	1.1	3,301	0.03%
2021/12/28	5	42.57	0	0.00	42.63	5	3,242	0.15%
2021/12/23	1	42.35	1	42.36	42.37	0	3,171	0.00%
2021/12/22	0.1	42.26	0	0.00	42.20	0.1	3,156	0.00%
2021/12/20	1.6	42.07	16	42.02	42.09	-14.4	3,123	-0.46%
2021/12/15	0.5	42.14	5	42.10	42.07	-4.5	3,060	-0.15%
2021/12/14	3.1	42.16	0	0.00	42.10	3.1	3,037	0.10%
2021/12/09	2	42.33	0	0.00	42.35	2	2,962	0.07%
2021/12/08	1	42.30	0	0.00	42.34	1	2,937	0.03%
2021/12/07	4	42.03	0	0.00	42.20	4	2,910	0.14%
2021/12/03	2	42.06	0	0.00	42.06	2	2,864	0.07%
2021/12/02	0.3	41.91	9	41.85	41.92	-8.7	2,840	-0.31%
2021/12/01	3	41.72	0	0.00	41.98	3	2,817	0.11%
2021/11/30	10	41.80	0	0.00	41.57	10	2,797	0.36%
2021/11/29	0.3	41.69	2	41.47	41.60	-1.7	2,761	-0.06%
2021/11/26	12.1	42.13	1	42.01	41.81	11.1	2,707	0.41%
2021/11/25	1	42.30	0	0.00	42.34	1	2,614	0.04%
2021/11/24	6.3	42.27	0	0.00	42.38	6.3	2,582	0.24%
2021/11/23	12.1	42.35	0	0.00	42.26	12.1	2,542	0.47%
2021/11/22	18	42.81	40	42.67	42.68	-22	2,465	-0.89%
2021/11/19	72.7	43.17	0	0.00	42.85	72.7	2,380	3.06%
2021/11/18	7	46.21	40	46.18	46.25	-33	1,873	-1.76%
2021/11/17	54.5	45.78	0	0.00	46.04	54.5	1,520	3.58%
2021/11/16	10.5	45.71	44	45.66	45.72	-33.5	1,267	-2.64%
2021/11/15	27.5	45.68	0	0.00	45.69	27.5	1,067	2.58%
2021/11/12	46	45.28	1	45.26	45.32	45	869	5.18%
2021/11/11	7	45.11	0	0.00	45.18	7	726	0.96%
2021/11/10	5	45.11	0	0.00	45.13	5	589	0.85%
2021/11/09	24.2	45.07	3	45.11	45.06	21.2	498	4.25%
2021/11/08	9	45.04	0	0.00	45.30	9	366	2.46%
2021/11/05	4	44.66	0	0.00	44.76	4	213	1.87%
2021/10/19	1	43.96	0	0.00	44.00	1	62	1.60%
2021/10/04	1	43.05	0	0.00	43.09	1	63	1.58%
2021/08/19	1	43.08	0	0.00	42.59	1	64	1.54%
2021/08/18	0.5	43.09	0	0.00	43.08	0.5	63	0.78%
2021/08/17	0.5	43.25	0	0.00	42.99	0.5	63	0.79%
2021/08/13	1	43.86	0	0.00	43.49	1	62	1.61%
2021/05/07	0	0.00	1	43.14	43.25	-1	153	-0.65%
2021/04/19	1	42.90	0	0.00	43.24	1	148	0.67%
2021/04/14	1	41.60	0	0.00	41.35	1	151	0.66%
2021/04/13	1	42.11	0	0.00	41.85	1	148	0.67%
2021/04/06	1	40.59	0	0.00	40.70	1	139	0.72%
2021/02/01	0	0.00	1	34.26	34.59	-1	184	-0.54%
2021/01/06	1	35.25	0	0.00	34.88	1	159	0.63%
2020/12/02	0	0.00	0	33.95	33.93	0	128	-0.04%
2020/11/26	2	33.76	0	0.00	33.76	2	124	1.60%
2020/11/24	0	0.00	0	37.19	33.78	0	124	0.00%
2020/11/23	1	33.76	0	0.00	33.81	1	122	0.81%
2020/11/16	1	35.18	0	0.00	35.23	1	104	0.96%
2020/11/11	0.1	35.00	0	0.00	35.03	0.1	95	0.05%
2020/11/06	1	34.64	0	0.00	34.69	1	85	1.17%
2020/07/24	2	32.64	0	0.00	32.50	2	105	1.89%
2020/07/15	4	32.74	2	32.74	32.70	2	104	1.91%
2020/07/06	0	0.00	1	32.60	32.68	-1	94	-1.05%
2020/07/03	0	0.00	8	32.21	32.19	-8	86	-9.28%
2020/07/02	0	0.00	2	32.00	32.06	-2	86	-2.32%
2020/06/30	0	0.00	1	32.00	31.39	-1	84	-1.18%
2020/06/19	1	31.52	1	31.51	31.50	0	87	0.00%
2020/06/15	0	0.00	1	31.35	31.08	-1	99	-1.01%
2020/06/01	0	0.00	1	31.09	31.07	-1	119	-0.84%
2020/04/14	0	0.00	1	29.00	29.05	-1	160	-0.62%
2020/04/06	0	0.00	1	27.70	27.70	-1	163	-0.61%
2020/03/20	0	0.00	1	25.29	25.40	-1	152	-0.65%
2020/03/19	1	24.01	0	0.00	24.13	1	148	0.67%
2020/03/17	1	26.63	0	0.00	26.62	1	142	0.70%
2020/03/16	1	27.57	0	0.00	27.50	1	138	0.72%
2020/03/12	1	29.16	0	0.00	29.19	1	130	0.76%
2020/03/11	1	30.20	0	0.00	30.04	1	128	0.78%
2020/03/10	1	29.93	0	0.00	30.25	1	127	0.78%
2020/03/09	1	30.62	0	0.00	30.35	1	125	0.80%
2020/02/27	0	31.53	0	0.00	31.21	0	122	0.02%
2020/02/25	1	31.40	0	0.00	31.58	1	136	0.73%
2020/02/12	0	0.00	0	32.50	31.77	0	183	-0.02%
2020/02/10	1	31.30	0	0.00	31.40	1	185	0.54%
2020/01/30	2	31.77	0	0.00	31.30	2	169	1.18%
2020/01/08	1	31.72	0	0.00	31.72	1	161	0.62%
2020/01/07	1	31.80	0	0.00	31.84	1	161	0.62%
2020/01/06	1	31.98	0	0.00	31.99	1	159	0.63%
2019/12/23	1	32.28	0	0.00	32.32	1	164	0.61%
2019/12/10	1	31.92	0	0.00	31.93	1	159	0.63%
2019/12/09	1	32.01	0	0.00	32.05	1	159	0.63%
2019/12/06	1	31.92	0	0.00	31.96	1	156	0.64%
2019/11/07	1	33.55	0	0.00	33.60	1	60	1.65%
2019/10/31	1	33.11	0	0.00	33.17	1	54	1.83%
2019/07/19	0	0.00	5	32.18	32.16	-5	26	-18.72%