元大台灣高息低波 (00713)-元大-太平券商分點個股進出

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
56.5
漲跌
▲0.1
漲幅
+0.09%
成交量
3,749張
產業
上市
495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-太平券商分點個股進出

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-太平券商分點個股進出
元大-太平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
2024/05/03	0.1	56.90	0	0.00	56.45	0.1	5,351	0.00%
2024/05/02	1.2	56.05	1	56.40	56.40	0.2	5,382	0.00%
2024/04/30	0.1	56.25	0	0.00	56.20	0.1	5,376	0.00%
2024/04/29	0	56.20	0.4	56.13	56.20	-0.4	5,394	-0.01%
2024/04/26	0.3	55.35	0	0.00	55.45	0.3	5,404	0.01%
2024/04/25	0	55.00	0.8	55.15	55.10	-0.7	5,460	-0.01%
2024/04/24	2	54.85	10	54.90	55.20	-8	5,486	-0.15%
2024/04/23	0.1	54.55	0.2	54.83	54.45	-0.1	5,569	0.00%
2024/04/22	10	54.40	0	0.00	54.55	10	5,608	0.18%
2024/04/19	6.5	54.34	13.2	54.39	54.40	-6.7	5,579	-0.12%
2024/04/18	0	0.00	2.1	55.05	55.20	-2.1	5,453	-0.04%
2024/04/17	1.3	54.57	0.4	54.70	54.55	0.9	5,419	0.02%
2024/04/16	7.2	54.19	44.3	53.92	54.05	-37.1	5,445	-0.68%
2024/04/15	0.1	55.35	0.2	55.30	55.20	-0.1	5,329	0.00%
2024/04/12	2	55.35	0	55.35	55.35	2	5,341	0.04%
2024/04/11	1.2	55.07	0	0.00	55.20	1.2	5,371	0.02%
2024/04/10	0.2	55.38	2	55.42	55.30	-1.8	5,394	-0.03%
2024/04/09	1.1	55.15	0.4	55.17	55.25	0.7	5,474	0.01%
2024/04/08	1.1	54.68	2.9	55.04	55.15	-1.8	5,492	-0.03%
2024/04/03	11.3	54.75	1.2	54.91	54.75	10.1	5,469	0.18%
2024/04/02	1	54.85	1	54.90	54.85	0	5,480	0.00%
2024/04/01	0.1	54.70	4.8	54.67	54.65	-4.7	5,508	-0.09%
2024/03/29	1	54.60	1.5	54.63	54.55	-0.5	5,555	-0.01%
2024/03/28	7	54.89	1	55.10	54.80	6	5,604	0.11%
2024/03/27	4.5	54.38	1	54.60	54.65	3.5	5,638	0.06%
2024/03/26	9.6	54.12	6	54.07	54.00	3.6	5,696	0.06%
2024/03/25	4.3	54.43	7.9	54.57	54.55	-3.5	5,681	-0.06%
2024/03/22	2.3	54.57	3	54.55	54.55	-0.7	5,785	-0.01%
2024/03/21	2.3	54.93	0.1	54.85	55.10	2.2	5,819	0.04%
2024/03/20	2.1	54.62	1	54.62	54.55	1.1	5,900	0.02%
2024/03/19	1.1	53.97	1	54.10	54.15	0.1	5,918	0.00%
2024/03/18	12.8	53.72	1	53.75	53.95	11.8	5,920	0.20%
2024/03/15	0.3	54.28	0.2	54.30	54.35	0.1	5,877	0.00%
2024/03/14	2.1	53.96	3.1	54.00	54.00	-0.9	5,838	-0.02%
2024/03/13	18.1	53.93	9.1	54.18	54.25	9	5,817	0.16%
2024/03/12	0.6	53.48	1.1	53.54	53.65	-0.5	5,798	-0.01%
2024/03/11	0	52.80	8	52.79	52.80	-8	5,805	-0.14%
2024/03/08	1.4	52.75	0	53.00	52.65	1.4	5,833	0.02%
2024/03/07	8.1	52.67	15.3	52.81	52.90	-7.2	5,753	-0.12%
2024/03/06	19.6	52.64	1.6	52.63	52.70	18	5,683	0.32%
2024/03/05	8.2	52.24	0.2	52.25	52.25	8.1	5,617	0.14%
2024/03/04	11.3	52.08	1.7	52.03	51.90	9.7	5,566	0.17%
2024/03/01	8.2	51.40	6	51.50	51.40	2.2	5,476	0.04%
2024/02/29	2.4	51.33	7.6	51.28	51.35	-5.2	5,470	-0.10%
2024/02/27	1.3	51.21	1.1	51.49	51.25	0.2	5,428	0.00%
2024/02/26	1.2	51.29	0.1	51.30	51.40	1	5,392	0.02%
2024/02/23	3.2	51.22	0.2	51.37	51.10	3	5,349	0.06%
2024/02/22	0.1	51.31	0.4	51.30	51.40	-0.3	5,271	-0.01%
2024/02/21	0.2	51.12	1	51.11	51.10	-0.7	5,272	-0.01%
2024/02/20	0.2	50.97	3.9	50.96	50.95	-3.7	5,241	-0.07%
2024/02/19	2	50.65	6.9	50.64	50.95	-4.8	5,230	-0.09%
2024/02/16	1.5	50.40	1.1	50.45	50.50	0.4	5,215	0.01%
2024/02/15	5.9	50.26	1.7	50.18	50.30	4.1	5,162	0.08%
2024/02/05	6.6	49.83	0.4	50.10	50.10	6.2	5,040	0.12%
2024/02/02	0.2	50.20	0.9	50.24	50.10	-0.7	5,005	-0.01%
2024/02/01	0.1	50.14	0	0.00	50.15	0.1	5,012	0.00%
2024/01/31	0.3	50.00	0.1	49.99	49.94	0.2	5,032	0.00%
2024/01/30	0.3	50.08	0	0.00	50.05	0.3	5,022	0.01%
2024/01/29	0	49.88	0.8	49.98	50.10	-0.8	5,062	-0.02%
2024/01/26	0.1	49.77	0	0.00	49.78	0.1	5,026	0.00%
2024/01/25	3	49.77	0	0.00	49.83	3	5,009	0.06%
2024/01/24	0.2	49.70	0.1	49.67	49.63	0.2	4,988	0.00%
2024/01/23	1.2	49.54	0	0.00	49.55	1.2	5,044	0.02%
2024/01/22	0.3	49.48	9.5	49.44	49.43	-9.2	5,041	-0.18%
2024/01/19	1.2	49.11	1.3	49.18	49.18	-0.1	4,984	0.00%
2024/01/18	5.7	49.06	0	49.01	48.96	5.7	4,956	0.11%
2024/01/17	3.1	49.21	0.5	49.15	49.07	2.6	4,909	0.05%
2024/01/16	3.4	49.48	1	49.38	49.47	2.4	4,826	0.05%
2024/01/15	0.8	49.82	1.2	49.74	49.80	-0.4	4,767	-0.01%
2024/01/12	2.8	49.59	1.5	49.56	49.59	1.3	4,807	0.03%
2024/01/11	1.1	49.72	0.5	49.73	49.73	0.6	4,815	0.01%
2024/01/10	1.4	49.61	1	49.61	49.61	0.4	4,894	0.01%
2024/01/09	4.4	49.83	2.5	49.85	49.83	1.9	4,836	0.04%
2024/01/08	1.2	49.92	0	0.00	49.92	1.2	4,837	0.02%
2024/01/05	1.4	50.06	1	50.00	49.89	0.4	4,812	0.01%
2024/01/04	1.2	49.96	1.5	49.99	49.98	-0.3	4,764	-0.01%
2024/01/03	2.5	50.03	0	0.00	49.99	2.5	4,777	0.05%
2024/01/02	0.2	50.34	6.5	50.22	50.45	-6.2	4,714	-0.13%
2023/12/29	5.1	50.35	2.8	50.40	50.40	2.3	4,674	0.05%
2023/12/28	0.4	50.35	2	50.30	50.30	-1.6	4,722	-0.03%
2023/12/27	10.5	50.38	0.2	50.34	50.30	10.4	4,715	0.22%
2023/12/26	2.2	50.10	0	0.00	50.15	2.2	4,686	0.05%
2023/12/25	1.8	49.80	0.5	49.83	49.77	1.3	4,630	0.03%
2023/12/22	3.4	49.92	0	0.00	49.89	3.4	4,563	0.07%
2023/12/21	2.6	49.96	8	49.94	50.05	-5.4	4,522	-0.12%
2023/12/20	3.6	50.29	0	0.00	50.35	3.6	4,458	0.08%
2023/12/19	3.6	49.82	1	49.88	49.92	2.6	4,435	0.06%
2023/12/18	0.3	50.50	1.3	50.46	50.35	-1	4,468	-0.02%
2023/12/15	2.2	51.26	0.1	51.35	51.15	2.1	4,414	0.05%
2023/12/14	23.1	51.35	3	51.27	51.35	20	4,325	0.46%
2023/12/13	0.2	50.76	0.4	50.81	50.85	-0.2	4,403	-0.01%
2023/12/12	2	50.40	6.9	50.35	50.40	-4.8	4,465	-0.11%
2023/12/11	2.2	50.10	0.4	50.15	50.15	1.7	4,477	0.04%
2023/12/08	0.1	50.15	0	0.00	50.05	0.1	4,476	0.00%
2023/12/07	0.2	50.16	0.2	50.22	49.96	0	4,511	0.00%
2023/12/06	1.1	50.15	0	0.00	50.15	1.1	4,645	0.02%
2023/12/05	6.8	49.79	3	49.78	49.87	3.8	4,657	0.08%
2023/12/04	11.5	50.01	0.9	50.00	49.97	10.6	4,616	0.23%
2023/12/01	0.2	49.71	0.3	49.74	49.65	-0.1	4,635	0.00%
2023/11/30	0.3	49.54	8.2	49.56	49.58	-7.9	4,657	-0.17%
2023/11/29	0.3	49.46	12.4	49.47	49.40	-12.1	4,757	-0.25%
2023/11/28	0.1	49.15	3.3	49.33	49.27	-3.1	4,762	-0.07%
2023/11/27	2	49.06	2.4	49.13	48.93	-0.4	4,768	-0.01%
2023/11/24	1	49.08	0	0.00	49.03	1	4,749	0.02%
2023/11/23	3	48.97	2.5	48.96	48.98	0.5	4,775	0.01%
2023/11/22	2.1	49.06	2.4	48.97	49.04	-0.3	4,809	-0.01%
2023/11/21	0	0.00	8.7	48.95	49.06	-8.7	4,842	-0.18%
2023/11/20	0.1	48.57	0	0.00	48.61	0.1	4,849	0.00%
2023/11/17	2	48.44	8.4	48.45	48.43	-6.4	4,833	-0.13%
2023/11/16	0.2	48.42	1	48.50	48.42	-0.8	4,831	-0.02%
2023/11/15	0	0.00	7.4	48.57	48.46	-7.4	4,827	-0.15%
2023/11/14	1	48.10	0	0.00	48.24	1	4,873	0.02%
2023/11/13	2	48.08	7.5	48.12	48.15	-5.4	4,920	-0.11%
2023/11/10	1.1	48.05	0.4	48.06	48.08	0.7	4,953	0.01%
2023/11/09	5	48.10	4	48.14	48.23	1	4,984	0.02%
2023/11/08	0.1	48.15	7.1	48.14	48.19	-7	5,013	-0.14%
2023/11/07	4.5	47.91	0.4	47.92	47.93	4.1	4,980	0.08%
2023/11/06	2	47.85	1	47.90	47.88	1	5,041	0.02%
2023/11/03	2.2	47.11	0	0.00	47.22	2.2	5,008	0.04%
2023/11/02	2	46.95	2	46.90	46.93	0	5,030	0.00%
2023/11/01	2.1	46.14	0	0.00	46.29	2.1	5,072	0.04%
2023/10/31	7.4	46.25	0	0.00	46.02	7.4	5,097	0.14%
2023/10/30	1	46.27	0.1	46.35	46.35	1	5,241	0.02%
2023/10/27	2	46.37	1	46.45	46.25	1	5,289	0.02%
2023/10/26	4.8	46.19	0	0.00	46.17	4.8	5,404	0.09%
2023/10/25	0.1	46.76	0.6	46.70	46.64	-0.5	5,409	-0.01%
2023/10/24	3	46.16	1	46.11	46.59	2	5,441	0.04%
2023/10/23	7.5	46.36	0	0.00	46.23	7.5	5,469	0.14%
2023/10/20	0.7	46.31	0	0.00	46.43	0.7	5,472	0.01%
2023/10/19	2.3	46.76	2	46.59	46.75	0.3	5,479	0.01%
2023/10/18	3.2	47.02	0	0.00	46.78	3.2	5,493	0.06%
2023/10/17	1.3	47.22	4.1	47.26	47.15	-2.8	5,478	-0.05%
2023/10/16	5.2	47.22	0	47.28	47.22	5.2	5,615	0.09%
2023/10/13	1.3	47.37	0	47.41	47.38	1.2	5,711	0.02%
2023/10/12	1.7	47.47	9	47.55	47.59	-7.3	5,840	-0.12%
2023/10/11	12.6	47.51	0.3	47.38	47.42	12.3	5,950	0.21%
2023/10/06	1.2	47.11	0	0.00	47.14	1.2	6,125	0.02%
2023/10/05	0	47.12	45	47.06	47.10	-45	6,178	-0.73%
2023/10/04	9.8	46.84	2	46.82	46.86	7.8	6,226	0.12%
2023/10/03	2.6	47.44	0	0.00	47.27	2.6	6,239	0.04%
2023/10/02	1.1	47.35	0	0.00	47.48	1.1	6,357	0.02%
2023/09/28	1.6	47.12	0	0.00	47.08	1.6	6,440	0.02%
2023/09/27	0.1	46.91	0	0.00	46.98	0.1	6,488	0.00%
2023/09/26	3.5	47.06	0	0.00	47.03	3.5	6,566	0.05%
2023/09/25	0.3	47.19	0	0.00	47.32	0.3	6,594	0.00%
2023/09/22	7.5	46.87	0	0.00	46.96	7.5	6,597	0.11%
2023/09/21	9.6	46.98	11.2	46.85	46.88	-1.6	6,606	-0.02%
2023/09/20	3.3	47.63	0.4	47.76	47.52	2.9	6,483	0.05%
2023/09/19	10.2	47.87	0.1	47.86	47.82	10.1	6,569	0.15%
2023/09/18	19.5	47.81	2	47.78	47.77	17.5	6,629	0.26%
2023/09/15	1.1	48.80	42	48.78	48.78	-40.9	6,589	-0.62%
2023/09/14	9	48.45	0.2	48.62	48.60	8.8	6,658	0.13%
2023/09/13	2.1	48.03	11	47.99	48.09	-8.9	6,808	-0.13%
2023/09/12	8.3	47.80	4	47.89	48.03	4.3	7,055	0.06%
2023/09/11	22.7	47.71	3.1	47.81	47.74	19.6	7,217	0.27%
2023/09/08	1.4	48.08	0.1	48.14	48.14	1.3	7,165	0.02%
2023/09/07	12.2	48.05	8	48.17	48.08	4.2	7,227	0.06%
2023/09/06	30.3	48.21	0	0.00	48.19	30.3	7,351	0.41%
2023/09/05	3.1	47.83	0	0.00	48.13	3.1	7,397	0.04%
2023/09/04	10.3	47.60	5	47.75	47.80	5.3	7,573	0.07%
2023/09/01	0.2	47.69	0.2	47.66	47.61	0	7,560	0.00%
2023/08/31	0	47.68	1	47.63	47.68	-1	7,750	-0.01%
2023/08/30	10.6	47.89	2	47.92	47.80	8.6	7,942	0.11%
2023/08/29	0	47.57	0	0.00	47.75	0	8,197	0.00%
2023/08/28	2.1	47.41	0.7	47.45	47.37	1.4	8,336	0.02%
2023/08/25	2.4	47.63	0	47.85	47.53	2.3	8,391	0.03%
2023/08/24	0.2	47.98	0.3	47.85	47.94	-0.2	8,511	0.00%
2023/08/23	2	47.36	12.1	47.50	47.74	-10.1	8,650	-0.12%
2023/08/22	6	47.45	0	0.00	47.46	6	8,783	0.07%
2023/08/21	1	47.38	0.5	47.34	47.32	0.6	8,874	0.01%
2023/08/18	2.5	47.59	1	47.70	47.20	1.5	8,938	0.02%
2023/08/17	0	0.00	1.2	47.55	47.72	-1.2	8,948	-0.01%
2023/08/16	0	0.00	0.3	47.28	47.41	-0.3	8,997	0.00%
2023/08/15	0	0.00	1	47.19	47.24	-1	9,068	-0.01%
2023/08/14	8	46.50	0	0.00	46.63	8	9,146	0.09%
2023/08/11	1	46.65	2	46.75	46.66	-1	9,193	-0.01%
2023/08/10	0	46.55	1	46.48	46.44	-1	9,244	-0.01%
2023/08/09	2	47.10	0.1	47.03	46.98	1.9	9,266	0.02%
2023/08/08	0.3	47.06	2.2	47.20	47.02	-1.9	9,370	-0.02%
2023/08/07	0.3	46.77	4.4	47.00	47.09	-4.1	9,460	-0.04%
2023/08/04	1.2	46.13	1	46.05	46.40	0.2	9,640	0.00%
2023/08/02	2.9	46.19	15.2	46.20	46.06	-12.2	9,683	-0.13%
2023/08/01	2.6	46.81	2.4	46.95	46.92	0.2	9,520	0.00%
2023/07/31	0.1	47.00	20	47.32	46.98	-19.9	9,506	-0.21%
2023/07/28	1.2	46.93	4.3	46.83	47.18	-3.1	9,506	-0.03%
2023/07/27	0.3	47.01	3	47.19	46.99	-2.7	9,514	-0.03%
2023/07/26	0.7	46.78	1.2	46.86	46.83	-0.4	9,609	0.00%
2023/07/25	19.8	46.85	17.3	46.86	46.71	2.5	9,605	0.03%
2023/07/24	0	0.00	1	46.56	46.63	-1	9,627	-0.01%
2023/07/21	0.3	46.29	0	0.00	46.33	0.3	9,699	0.00%
2023/07/20	3	46.24	1.3	46.31	46.27	1.7	9,864	0.02%
2023/07/19	5.2	46.61	2	46.51	46.18	3.2	9,837	0.03%
2023/07/18	1.4	46.97	22.3	46.94	46.95	-20.9	9,794	-0.21%
2023/07/17	0	0.00	7	46.94	46.90	-7	9,782	-0.07%
2023/07/14	3.5	46.28	3	46.31	46.33	0.5	9,696	0.01%
2023/07/13	18.9	46.14	1.7	46.04	45.82	17.2	9,684	0.18%
2023/07/12	1.2	45.52	0	0.00	45.51	1.2	9,517	0.01%
2023/07/11	0.5	45.35	8.2	45.13	45.35	-7.7	9,526	-0.08%
2023/07/10	6.3	44.92	12	44.99	44.80	-5.8	9,617	-0.06%
2023/07/07	12.5	44.93	30	45.00	44.94	-17.5	9,622	-0.18%
2023/07/06	7.6	45.34	1.1	45.47	45.26	6.5	9,555	0.07%
2023/07/05	20.3	45.81	14.5	45.82	45.62	5.8	9,518	0.06%
2023/07/04	4.4	45.81	0	0.00	45.90	4.4	9,513	0.05%
2023/07/03	3.4	45.71	9.3	45.81	45.84	-5.9	9,528	-0.06%
2023/06/30	0.2	45.36	0	0.00	45.40	0.2	9,549	0.00%
2023/06/29	0.4	45.39	0	0.00	45.39	0.4	9,626	0.00%
2023/06/28	18.9	45.09	6.7	45.12	45.09	12.2	9,619	0.13%
2023/06/27	5.1	45.04	7	44.93	44.94	-1.9	9,679	-0.02%
2023/06/26	1.3	45.19	16	45.26	45.27	-14.7	9,625	-0.15%
2023/06/21	2.5	45.40	15	45.42	45.44	-12.6	9,613	-0.13%
2023/06/20	11.5	45.44	3	45.48	45.43	8.5	9,605	0.09%
2023/06/19	15.3	45.78	8.8	45.70	45.73	6.4	9,478	0.07%
2023/06/16	12.4	46.12	6	46.34	46.13	6.4	9,346	0.07%
2023/06/15	1.3	46.38	2	46.55	46.82	-0.7	9,163	-0.01%
2023/06/14	7.1	46.06	2	45.94	46.12	5.1	9,226	0.05%
2023/06/13	5.1	45.72	10.5	45.69	45.77	-5.4	9,560	-0.06%
2023/06/12	4.3	45.45	0	0.00	45.41	4.3	9,726	0.04%
2023/06/09	2.1	45.39	8	45.28	45.39	-5.9	9,857	-0.06%
2023/06/08	7.1	44.88	2	44.91	44.87	5	10,136	0.05%
2023/06/07	6	45.02	3.4	45.05	45.06	2.6	10,419	0.03%
2023/06/06	10.7	44.87	0.6	44.96	44.88	10.1	10,455	0.10%
2023/06/05	5.4	45.02	4.3	44.92	44.95	1.1	10,402	0.01%
2023/06/02	9.2	44.94	3.2	44.99	44.70	6	10,309	0.06%
2023/06/01	21.6	44.00	6	44.07	44.11	15.6	10,263	0.15%
2023/05/31	13.2	44.15	9.4	44.16	44.15	3.8	10,233	0.04%
2023/05/30	49.3	44.27	1	44.05	44.17	48.3	10,258	0.47%
2023/05/29	73.9	44.26	11.2	44.17	44.22	62.7	10,174	0.62%
2023/05/26	12.5	43.43	13.1	43.45	43.46	-0.6	10,054	-0.01%
2023/05/25	6.3	42.86	12.2	42.88	42.95	-5.9	9,976	-0.06%
2023/05/24	5.4	42.36	0.1	42.39	42.55	5.3	9,941	0.05%
2023/05/23	1	42.24	0	0.00	42.42	1	9,901	0.01%
2023/05/22	7.5	42.38	19	42.39	42.32	-11.5	9,864	-0.12%
2023/05/19	25	42.13	39.3	42.01	42.26	-14.3	9,785	-0.15%
2023/05/18	6.1	41.94	1	42.00	41.93	5.1	9,681	0.05%
2023/05/17	2.2	41.58	6.1	41.56	41.65	-3.9	9,594	-0.04%
2023/05/16	3	41.24	3	41.22	41.29	0	9,515	0.00%
2023/05/15	4.4	40.95	0	0.00	41.05	4.4	9,478	0.05%
2023/05/12	8.3	40.78	1	40.96	41.11	7.3	9,423	0.08%
2023/05/11	3.4	40.96	0	0.00	40.94	3.4	9,303	0.04%
2023/05/10	8.7	41.03	1	41.00	41.01	7.7	9,204	0.08%
2023/05/09	6.1	41.33	3.1	41.23	41.32	2.9	8,998	0.03%
2023/05/08	2	41.25	21.5	41.24	41.28	-19.5	8,926	-0.22%
2023/05/05	0	0.00	1	41.15	41.09	-1	8,917	-0.01%
2023/05/04	0.1	41.03	1	41.09	41.15	-0.9	8,914	-0.01%
2023/05/03	2.1	40.94	13	40.86	41.00	-10.9	8,834	-0.12%
2023/05/02	6	40.98	5	40.85	41.03	1	8,789	0.01%
2023/04/28	51	40.64	1	40.75	40.66	50	8,713	0.57%
2023/04/27	0	40.27	0.5	40.52	40.43	-0.5	8,675	-0.01%
2023/04/26	3.1	40.08	11	40.07	40.25	-7.9	8,644	-0.09%
2023/04/25	12	40.12	0	0.00	40.02	12	8,502	0.14%
2023/04/24	4	40.31	2	40.41	40.47	2	8,296	0.02%
2023/04/21	2.4	40.41	0.3	40.44	40.35	2.1	8,254	0.03%
2023/04/20	4.5	40.58	0	40.57	40.51	4.4	8,169	0.05%
2023/04/19	7	40.82	2	41.00	40.72	5	8,061	0.06%
2023/04/18	8	40.74	0.1	40.76	40.72	7.9	8,003	0.10%
2023/04/17	10.2	40.84	1.1	40.84	40.88	9.2	7,917	0.12%
2023/04/14	7	40.80	16	40.83	40.81	-9	7,859	-0.11%
2023/04/13	7.1	40.74	1	40.81	40.71	6.1	7,786	0.08%
2023/04/12	11.1	40.85	0.1	40.88	40.88	11	7,639	0.14%
2023/04/11	6.2	40.62	0.1	40.61	40.65	6.1	7,577	0.08%
2023/04/10	16	40.35	0	0.00	40.42	16	7,558	0.21%
2023/04/07	0.1	40.24	2	40.31	40.22	-1.9	7,502	-0.03%
2023/04/06	0.2	40.21	0.3	40.25	40.21	-0.1	7,487	0.00%
2023/03/31	1	40.12	0.1	40.15	40.12	1	7,381	0.01%
2023/03/30	1	39.95	6	39.91	39.99	-5	7,297	-0.07%
2023/03/29	5.1	39.67	1	39.71	39.73	4.1	7,246	0.06%
2023/03/28	5.7	39.70	0	0.00	39.71	5.7	7,349	0.08%
2023/03/27	5.4	39.79	0	0.00	39.84	5.4	7,316	0.07%
2023/03/24	2	39.66	5	39.64	39.69	-3	7,481	-0.04%
2023/03/23	3.2	39.52	1	39.67	39.61	2.2	7,590	0.03%
2023/03/22	0	39.45	3	39.35	39.44	-3	7,579	-0.04%
2023/03/21	19.6	39.11	1	39.15	39.13	18.6	7,659	0.24%
2023/03/20	5.8	38.88	5	38.87	38.87	0.8	7,713	0.01%
2023/03/17	26.3	38.77	0	0.00	38.80	26.3	7,650	0.34%
2023/03/16	43.4	39.25	22	39.26	39.30	21.4	7,424	0.29%
2023/03/15	20.6	39.58	1.2	39.59	39.46	19.4	7,011	0.28%
2023/03/14	5.7	39.42	2	39.50	39.40	3.7	6,787	0.06%
2023/03/13	18.4	39.55	2.4	39.62	39.67	16.1	6,567	0.24%
2023/03/10	32.5	39.80	0.7	39.83	39.87	31.8	6,207	0.51%
2023/03/09	4.1	40.10	0	0.00	40.10	4.1	5,705	0.07%
2023/03/08	5.3	40.09	2.3	40.05	40.15	3	5,563	0.05%
2023/03/07	0.6	40.14	0	0.00	40.16	0.6	5,402	0.01%
2023/03/06	11.1	40.05	1.1	40.04	40.05	10.1	5,288	0.19%
2023/03/03	47.1	39.57	0.5	39.65	39.67	46.6	5,063	0.92%
2023/03/02	9.8	39.21	0	0.00	39.34	9.8	4,943	0.20%
2023/03/01	7.5	39.10	0	0.00	39.17	7.5	4,801	0.16%
2023/02/24	2.5	39.23	0.1	39.30	39.26	2.5	4,715	0.05%
2023/02/23	1.4	39.08	0	0.00	39.14	1.4	4,655	0.03%
2023/02/22	1.1	38.69	0	0.00	38.88	1.1	4,582	0.02%
2023/02/21	5.1	38.92	5	38.91	38.91	0.1	4,528	0.00%
2023/02/20	5.2	38.81	0	0.00	38.83	5.2	4,486	0.12%
2023/02/17	11.3	38.65	0	0.00	38.66	11.3	4,434	0.25%
2023/02/16	0	38.71	0	0.00	38.66	0	4,403	0.00%
2023/02/15	7	38.44	0	0.00	38.42	7	4,390	0.16%
2023/02/14	2	38.59	1	38.61	38.60	1	4,336	0.02%
2023/02/13	3	38.45	0	0.00	38.48	3	4,306	0.07%
2023/02/10	7	38.41	6	38.40	38.39	1	4,278	0.02%
2023/02/09	5	38.59	0	0.00	38.61	5	4,229	0.12%
2023/02/07	1	38.40	0.1	38.44	38.50	0.9	4,176	0.02%
2023/02/06	7	38.42	3	38.44	38.40	4	4,152	0.10%
2023/02/03	2	38.39	3	38.21	38.39	-1	4,100	-0.02%
2023/02/02	0	0.00	1.3	38.34	38.37	-1.3	4,041	-0.03%
2023/02/01	0	38.04	0	0.00	38.06	0	3,987	0.00%
2023/01/31	5	38.05	0	0.00	37.95	5	3,947	0.13%
2023/01/30	1.1	37.86	1	37.90	37.98	0.1	3,912	0.00%
2023/01/17	1	37.49	0	0.00	37.47	1	3,857	0.03%
2023/01/16	6	37.44	0.4	37.55	37.39	5.6	3,840	0.15%
2023/01/13	0	37.36	0	0.00	37.31	0	3,797	0.00%
2023/01/12	0	37.40	0	0.00	37.29	0	3,778	0.00%
2023/01/11	4	37.53	0	0.00	37.47	4	3,757	0.11%
2023/01/10	0	37.54	0	0.00	37.55	0	3,738	0.00%
2023/01/09	0	0.00	2	37.43	37.48	-2	3,717	-0.05%
2023/01/06	0.1	37.10	0	0.00	37.10	0.1	3,684	0.00%
2023/01/05	1	37.09	1.2	37.04	37.01	-0.2	3,683	0.00%
2023/01/04	0	36.86	0	0.00	36.93	0	3,670	0.00%
2023/01/03	1	36.66	1	36.65	36.94	0	3,686	0.00%
2022/12/30	0	36.95	0.1	36.93	36.81	-0.1	3,671	0.00%
2022/12/29	1.7	36.54	2	36.65	36.72	-0.3	3,679	-0.01%
2022/12/28	0.7	36.88	1	36.80	36.88	-0.3	3,661	-0.01%
2022/12/27	0	37.08	0	0.00	37.13	0	3,613	0.00%
2022/12/26	0.2	37.12	0	0.00	37.15	0.2	3,597	0.00%
2022/12/23	1.8	36.87	0	0.00	37.10	1.8	3,566	0.05%
2022/12/22	1	36.95	0	0.00	37.10	1	3,595	0.03%
2022/12/21	3.3	36.70	0	0.00	36.66	3.3	3,627	0.09%
2022/12/20	7.5	36.93	0	0.00	36.76	7.5	3,592	0.21%
2022/12/19	2.3	37.15	0	0.00	37.18	2.3	3,497	0.06%
2022/12/16	14.2	37.18	10	37.22	37.25	4.2	3,437	0.12%
2022/12/15	15	38.99	1	39.05	39.04	14	3,204	0.44%
2022/12/14	3.5	38.94	0	0.00	39.03	3.5	3,049	0.11%
2022/12/13	3.4	38.72	0	0.00	38.68	3.4	2,981	0.11%
2022/12/12	0.4	38.69	0	0.00	38.82	0.4	2,920	0.01%
2022/12/09	1.1	38.84	0	0.00	38.86	1.1	3,076	0.04%
2022/12/08	0	38.72	0	0.00	38.68	0	3,141	0.00%
2022/12/07	2	38.96	0	0.00	38.88	2	3,170	0.06%
2022/12/06	0.1	39.22	0	0.00	39.02	0.1	3,142	0.00%
2022/12/05	1.1	39.55	0	0.00	39.48	1.1	3,084	0.03%
2022/12/02	4.1	39.40	0	0.00	39.39	4.1	3,020	0.14%
2022/12/01	0.3	39.33	0	0.00	39.38	0.3	3,012	0.01%
2022/11/30	0.3	38.98	0	0.00	39.18	0.3	3,036	0.01%
2022/11/29	1	38.80	0	0.00	38.85	1	3,058	0.03%
2022/11/28	0.3	38.73	0	0.00	38.68	0.3	3,092	0.01%
2022/11/25	0.1	38.78	0	0.00	38.73	0.1	3,099	0.00%
2022/11/24	0	38.65	0.7	38.66	38.86	-0.7	3,079	-0.02%
2022/11/22	0.1	38.15	0	0.00	38.18	0.1	3,063	0.00%
2022/11/16	0	0.00	0.3	38.20	38.21	-0.3	2,988	-0.01%
2022/11/15	0	0.00	0.4	38.16	38.22	-0.4	2,962	-0.01%
2022/11/14	0.1	38.12	0	0.00	38.10	0.1	2,941	0.00%
2022/11/08	0	0.00	0.4	37.09	37.09	-0.4	2,868	-0.01%
2022/11/07	0.3	36.74	0	0.00	36.90	0.3	2,852	0.01%
2022/11/02	0.1	36.55	0	0.00	36.52	0.1	2,810	0.00%
2022/10/21	0.1	35.80	0	0.00	35.74	0.1	2,673	0.00%
2022/10/19	0.2	36.14	0	0.00	36.03	0.2	2,619	0.01%
2022/10/14	0	36.01	0	0.00	35.98	0	2,548	0.00%
2022/10/13	0.1	35.60	0	0.00	35.52	0.1	2,527	0.00%
2022/10/11	0.2	36.17	0	0.00	36.10	0.2	2,464	0.01%
2022/10/07	0.9	37.01	0	0.00	36.86	0.9	2,414	0.04%
2022/10/05	3	37.28	0	0.00	37.26	3	2,349	0.13%
2022/10/04	0.1	36.99	1	36.90	37.01	-0.9	2,317	-0.04%
2022/10/03	0.2	36.44	0	0.00	36.41	0.2	2,282	0.01%
2022/09/30	1.2	36.51	2	36.57	36.61	-0.8	2,245	-0.04%
2022/09/29	0	36.84	0	0.00	36.82	0	2,206	0.00%
2022/09/28	0.3	36.68	0	0.00	36.60	0.3	2,142	0.02%
2022/09/27	2.1	37.11	0.2	37.22	37.24	1.9	2,077	0.09%
2022/09/26	0.4	37.30	11	37.25	37.18	-10.6	2,029	-0.52%
2022/09/23	5.1	37.90	1	37.81	37.86	4.1	1,945	0.21%
2022/09/22	0.3	37.78	0	0.00	37.90	0.3	1,905	0.01%
2022/09/21	1.3	38.25	0	0.00	38.24	1.3	1,838	0.07%
2022/09/20	1.3	38.39	0	0.00	38.43	1.3	1,760	0.07%
2022/09/19	1	38.50	0	0.00	38.36	1	1,712	0.06%
2022/09/16	30.8	39.94	5	39.91	39.98	25.8	1,589	1.62%
2022/09/15	13.4	40.18	0	0.00	40.22	13.4	1,288	1.04%
2022/09/14	9.1	40.00	0	0.00	40.04	9.1	1,147	0.79%
2022/09/13	2.1	40.46	0	0.00	40.55	2.1	1,026	0.20%
2022/09/12	0	40.32	0	0.00	40.32	0	960	0.00%
2022/09/08	0	0.00	1	39.58	39.91	-1	925	-0.11%
2022/09/07	2.1	39.50	0	0.00	39.42	2.1	874	0.24%
2022/09/06	3.2	39.90	2	39.95	39.96	1.2	797	0.14%
2022/09/05	0.3	40.07	0.1	40.13	40.10	0.1	739	0.02%
2022/09/02	0.4	40.17	0	0.00	40.05	0.4	692	0.05%
2022/09/01	1	40.04	0	0.00	40.26	1	625	0.16%
2022/08/29	1	40.16	0	0.00	40.28	1	557	0.18%
2022/08/26	1	40.99	0	0.00	40.95	1	526	0.19%
2022/08/24	2	40.69	0	0.00	40.68	2	504	0.40%
2022/08/22	0	0.00	0.5	41.14	41.10	-0.5	479	-0.10%
2022/08/19	1	41.18	0	0.00	41.22	1	471	0.21%
2022/08/17	1	41.10	0	0.00	41.14	1	466	0.21%
2022/08/16	0.1	41.23	0	0.00	41.23	0.1	458	0.02%
2022/08/11	1.1	41.18	0	0.00	41.16	1.1	419	0.26%
2022/08/09	0.1	40.69	0	0.00	40.84	0.1	405	0.01%
2022/08/02	0.1	40.36	0	0.00	40.35	0.1	384	0.01%
2022/07/28	0	40.24	0	0.00	40.30	0	405	0.01%
2022/07/27	0	0.00	0.3	40.08	40.11	-0.3	406	-0.07%
2022/07/20	0	39.70	0	0.00	39.60	0	421	0.01%
2022/07/19	0.1	39.32	0	0.00	39.22	0.1	429	0.02%
2022/07/14	0.2	39.05	0	0.00	39.02	0.2	432	0.05%
2022/07/13	0	0.00	4	38.87	38.93	-4	428	-0.93%
2022/07/12	0.1	38.25	0	0.00	38.28	0.1	437	0.01%
2022/07/08	0	0.00	0	38.72	38.73	0	438	0.00%
2022/07/06	0.1	38.25	0	0.00	38.12	0.1	451	0.03%
2022/07/05	0.1	38.94	0	0.00	39.20	0.1	453	0.01%
2022/07/04	0	39.17	0	0.00	39.17	0	458	0.00%
2022/07/01	0.1	39.50	0	0.00	39.34	0.1	476	0.01%
2022/06/30	0	40.12	0	40.15	40.09	0	496	0.01%
2022/06/29	0.1	41.00	0	0.00	40.95	0.1	496	0.01%
2022/06/23	0	0.00	0.2	41.04	41.15	-0.2	561	-0.03%
2022/06/20	0.1	41.35	0	0.00	41.13	0.1	602	0.01%
2022/06/17	0.1	41.54	0	0.00	41.67	0.1	610	0.01%
2022/06/16	0	42.39	0	0.00	42.10	0	617	0.00%
2022/06/09	0	42.89	0	0.00	42.77	0	720	0.00%
2022/06/01	0	42.95	0	0.00	42.92	0	811	0.00%
2022/05/30	0.1	42.77	0	0.00	42.86	0.1	825	0.01%
2022/05/24	0.2	41.92	0	0.00	41.87	0.2	903	0.02%
2022/05/19	0.1	41.81	0	0.00	41.85	0.1	943	0.01%
2022/05/12	2	41.84	0	0.00	41.42	2	1,023	0.20%
2022/05/11	0.1	42.30	0	0.00	42.26	0.1	1,024	0.01%
2022/05/09	0.1	42.53	0	0.00	42.47	0.1	1,044	0.01%
2022/04/28	0.1	43.56	0	0.00	43.73	0.1	1,170	0.00%
2022/04/25	0.1	43.93	0	0.00	43.96	0.1	1,197	0.00%
2022/04/22	0	0.00	2	44.47	44.47	-2	1,197	-0.17%
2022/04/18	0.1	44.30	0	0.00	44.34	0.1	1,298	0.00%
2022/04/15	0.1	44.71	0	0.00	44.69	0.1	1,303	0.00%
2022/04/14	0.1	44.87	0	0.00	44.83	0.1	1,321	0.00%
2022/04/13	0	44.99	0	0.00	45.17	0	1,335	0.00%
2022/04/12	0.1	44.79	0	0.00	44.80	0.1	1,339	0.00%
2022/04/11	2.1	44.88	0	0.00	44.93	2.1	1,352	0.15%
2022/04/06	0	0.00	4	45.08	45.18	-4	1,368	-0.29%
2022/03/24	0	0.00	11.5	44.70	44.80	-11.5	1,386	-0.83%
2022/03/23	0	0.00	1	44.68	44.69	-1	1,390	-0.07%
2022/03/17	0	0.00	1.2	44.09	44.02	-1.2	1,399	-0.09%
2022/03/14	0	0.00	0.1	43.34	43.40	-0.1	1,399	-0.01%
2022/03/10	2	43.25	0	0.00	43.45	2	1,420	0.14%
2022/03/08	0	0.00	2	42.68	42.40	-2	1,436	-0.14%
2022/03/07	0.1	42.73	0	0.00	42.89	0.1	1,426	0.00%
2022/03/04	0.1	43.65	0	0.00	43.61	0.1	1,439	0.00%
2022/03/03	0.1	43.82	0.1	43.95	43.85	0	1,483	0.00%
2022/02/25	5	43.19	0	0.00	43.23	5	1,600	0.31%
2022/02/24	0.2	43.36	0	0.00	43.19	0.2	1,637	0.01%
2022/02/22	1.1	43.49	0	0.00	43.65	1.1	2,191	0.05%
2022/02/18	0	0.00	7	44.00	43.98	-7	2,763	-0.25%
2022/02/15	0.1	43.70	0	0.00	43.56	0.1	3,238	0.00%
2022/02/14	0	0.00	1	43.55	43.64	-1	3,363	-0.03%
2022/02/11	0	0.00	1	43.95	43.97	-1	3,434	-0.03%
2022/02/09	0	0.00	2	43.79	44.00	-2	3,691	-0.05%
2022/01/25	0.1	42.70	0	0.00	42.80	0.1	3,694	0.00%
2022/01/24	0.1	42.98	3	42.80	43.07	-2.9	3,681	-0.08%
2022/01/21	2	43.08	0	0.00	43.08	2	3,653	0.05%
2022/01/17	0	0.00	1	43.34	43.39	-1	3,571	-0.03%
2022/01/14	0	0.00	2	43.36	43.40	-2	3,557	-0.06%
2022/01/13	0	0.00	1	43.61	43.69	-1	3,529	-0.03%
2022/01/12	0	0.00	6	43.21	43.36	-6	3,495	-0.17%
2022/01/11	1	43.21	0	0.00	43.15	1	3,466	0.03%
2022/01/04	0	0.00	1.1	42.65	42.71	-1.1	3,339	-0.03%
2022/01/03	0	0.00	5	42.72	42.63	-5	3,318	-0.15%
2021/12/29	1.3	42.75	4	42.74	42.86	-2.8	3,278	-0.08%
2021/12/27	0	0.00	2	42.52	42.57	-2	3,217	-0.06%
2021/12/23	0	0.00	1	42.36	42.37	-1	3,171	-0.03%
2021/12/20	0.1	42.11	0	0.00	42.09	0.1	3,123	0.00%
2021/12/17	5	42.20	0	0.00	42.26	5	3,096	0.16%
2021/12/16	1	42.18	0	0.00	42.26	1	3,078	0.03%
2021/12/15	0	42.14	4	42.03	42.07	-4	3,060	-0.13%
2021/12/14	1.1	42.10	0	0.00	42.10	1.1	3,037	0.04%
2021/12/10	0	0.00	5	42.44	42.47	-5	2,987	-0.17%
2021/12/09	3	42.40	1	42.40	42.35	2	2,962	0.07%
2021/12/08	7	42.34	1.2	42.34	42.34	5.8	2,937	0.20%
2021/12/07	2	42.04	0	0.00	42.20	2	2,910	0.07%
2021/12/02	3	41.92	2	41.90	41.92	1	2,840	0.04%
2021/12/01	1.2	41.86	1	42.04	41.98	0.2	2,817	0.01%
2021/11/30	2.6	41.85	5	41.83	41.57	-2.4	2,797	-0.09%
2021/11/29	2.3	41.55	23	41.42	41.60	-20.7	2,761	-0.75%
2021/11/26	7.4	42.01	4	41.95	41.81	3.4	2,707	0.13%
2021/11/25	3.2	42.32	1	42.32	42.34	2.2	2,614	0.08%
2021/11/24	2.1	42.31	0	0.00	42.38	2.1	2,582	0.08%
2021/11/23	7.3	42.27	56	42.27	42.26	-48.7	2,542	-1.91%
2021/11/22	7.3	42.73	2	42.71	42.68	5.3	2,465	0.21%
2021/11/19	40.2	43.07	0	0.00	42.85	40.2	2,380	1.69%
2021/11/18	49.5	46.33	0	0.00	46.25	49.5	1,873	2.64%
2021/11/17	2	45.79	1	45.82	46.04	1	1,520	0.07%
2021/11/16	12.1	45.73	0	0.00	45.72	12.1	1,267	0.95%
2021/11/15	22.2	45.61	1	45.60	45.69	21.2	1,067	1.98%
2021/11/12	1.1	45.26	0	0.00	45.32	1.1	869	0.13%
2021/11/11	15	45.12	0	0.00	45.18	15	726	2.06%
2021/11/10	5	45.09	0	0.00	45.13	5	589	0.85%
2021/11/09	10	45.05	0	0.00	45.06	10	498	2.00%
2021/11/08	2	45.00	0	0.00	45.30	2	366	0.55%
2021/11/05	2	44.59	0	0.00	44.76	2	213	0.94%
2021/10/28	0	0.00	1	44.19	44.25	-1	67	-1.48%
2021/08/16	1	43.00	0	0.00	43.15	1	62	1.60%
2021/06/28	1	42.74	0	0.00	42.84	1	165	0.60%
2021/03/29	0	0.00	0.1	39.60	39.63	-0.1	138	-0.08%
2021/03/09	0	0.00	1	36.69	36.90	-1	147	-0.68%
2021/01/05	0	0.00	4	35.19	35.20	-4	155	-2.57%
2021/01/04	1	35.10	1	35.09	35.06	0	153	0.00%
2020/12/28	0	0.00	3	34.62	34.77	-3	144	-2.08%
2020/12/24	0	0.00	3	34.08	34.18	-3	139	-2.15%
2020/12/23	1	34.07	0	0.00	34.05	1	139	0.72%
2020/12/04	0.1	33.95	0	0.00	33.98	0.1	130	0.08%
2020/11/30	1	34.00	0	0.00	33.92	1	128	0.78%
2020/11/25	2	33.79	0	0.00	33.76	2	124	1.61%
2020/11/24	1	33.78	0	0.00	33.78	1	124	0.81%
2020/11/23	1	33.75	1	33.82	33.81	0	122	0.00%
2020/11/19	1.5	35.40	0	0.00	35.38	1.5	115	1.34%
2020/11/18	1.4	35.46	0	0.00	35.45	1.4	107	1.30%
2020/11/17	0.1	35.35	0	0.00	35.40	0.1	105	0.05%
2020/08/20	2	32.36	0	0.00	32.44	2	125	1.59%
2020/07/02	0	0.00	1	31.95	32.06	-1	86	-1.16%
2020/06/05	1	31.63	0	0.00	31.75	1	114	0.87%
2020/04/21	0	0.00	0.1	29.33	28.83	-0.1	166	-0.03%
2020/04/09	0	0.00	0.1	29.75	28.40	-0.1	165	-0.07%
2020/03/25	0	25.55	0	0.00	26.76	0	158	0.03%
2020/03/17	0.2	26.75	0	0.00	26.62	0.2	142	0.11%
2020/03/16	1	27.90	0	0.00	27.50	1	138	0.72%
2020/03/12	0	0.00	2	29.32	29.19	-2	130	-1.53%
2020/03/10	1	30.29	0	0.00	30.25	1	127	0.78%
2020/03/04	0	0.00	0.3	31.30	31.05	-0.3	124	-0.23%
2020/03/03	1	31.16	0	0.00	31.05	1	125	0.80%
2020/02/25	0	0.00	0.2	31.68	31.58	-0.2	136	-0.13%
2020/02/24	0.1	31.79	0	0.00	31.74	0.1	151	0.10%
2020/02/17	1	31.84	0	0.00	31.89	1	173	0.60%
2020/02/11	0.1	31.62	0	0.00	31.62	0.1	183	0.08%
2019/12/17	0.1	32.30	0	0.00	32.20	0.1	162	0.08%
2019/12/13	2	32.03	0	0.00	32.07	2	161	1.24%
2019/11/05	1	33.60	0	0.00	33.58	1	56	1.77%
2019/10/14	1	32.95	0	0.00	32.39	1	40	2.48%
2019/10/08	1	32.53	0	0.00	32.50	1	35	2.81%
2018/10/30	0	0.00	4	28.25	28.30	-4	32	-12.18%
2018/10/29	0	0.00	2	28.36	28.32	-2	31	-6.42%
2018/07/13	0	0.00	4	31.02	31.04	-4	51	-7.71%
2018/04/26	6	30.32	0	0.00	30.12	6	877	0.68%
2018/04/02	0	0.00	2	30.84	30.87	-2	919	-0.22%