元大台灣高息低波 (00713)-元大-三重券商分點個股進出

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
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-三重券商分點個股進出

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-三重券商分點個股進出
元大-三重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
2024/05/03	1.3	56.54	0	0.00	56.45	1.3	5,351	0.02%
2024/05/02	0	0.00	1.1	56.35	56.40	-1.1	5,382	-0.02%
2024/04/30	0.3	56.25	1	56.24	56.20	-0.7	5,376	-0.01%
2024/04/29	2.7	56.14	1.4	56.19	56.20	1.4	5,394	0.03%
2024/04/25	2	55.05	12	55.00	55.10	-10	5,460	-0.18%
2024/04/23	0	0.00	2.4	54.58	54.45	-2.4	5,569	-0.04%
2024/04/22	5.5	54.50	5	54.51	54.55	0.5	5,608	0.01%
2024/04/19	3.4	54.03	4	54.28	54.40	-0.6	5,579	-0.01%
2024/04/16	6.1	54.28	5	54.05	54.05	1.1	5,445	0.02%
2024/04/15	0	0.00	0.1	55.30	55.20	-0.1	5,329	0.00%
2024/04/12	0.6	55.38	0	0.00	55.35	0.6	5,341	0.01%
2024/04/11	1	55.10	0	0.00	55.20	1	5,371	0.02%
2024/04/09	6.2	55.15	0.1	55.20	55.25	6.1	5,474	0.11%
2024/04/08	0	0.00	3.3	54.95	55.15	-3.3	5,492	-0.06%
2024/04/03	5.6	54.79	0.1	54.95	54.75	5.5	5,469	0.10%
2024/04/02	1	54.95	2	54.95	54.85	-1	5,480	-0.02%
2024/04/01	1.1	54.74	0.4	54.70	54.65	0.7	5,508	0.01%
2024/03/29	1.5	54.63	0	0.00	54.55	1.5	5,555	0.03%
2024/03/28	0	0.00	3	55.15	54.80	-3	5,604	-0.05%
2024/03/27	0.5	54.65	0.2	54.65	54.65	0.3	5,638	0.01%
2024/03/26	0.1	54.54	10	53.83	54.00	-9.9	5,696	-0.17%
2024/03/25	0.1	54.55	0	0.00	54.55	0.1	5,681	0.00%
2024/03/22	1.1	54.69	2.2	54.60	54.55	-1.1	5,785	-0.02%
2024/03/21	0.1	54.95	0.5	54.90	55.10	-0.4	5,819	-0.01%
2024/03/20	7	54.69	1.1	54.56	54.55	5.9	5,900	0.10%
2024/03/19	4.1	54.07	0	0.00	54.15	4.1	5,918	0.07%
2024/03/18	1.3	53.74	0	0.00	53.95	1.3	5,920	0.02%
2024/03/14	1.2	54.01	1	53.90	54.00	0.2	5,838	0.00%
2024/03/12	0.1	53.65	3.6	53.40	53.65	-3.6	5,798	-0.06%
2024/03/11	0.1	52.85	0.1	52.80	52.80	0	5,805	0.00%
2024/03/08	0.1	52.85	0.8	52.83	52.65	-0.7	5,833	-0.01%
2024/03/07	0	0.00	1	52.70	52.90	-1	5,753	-0.02%
2024/03/06	2.5	52.61	0	0.00	52.70	2.5	5,683	0.04%
2024/03/05	1.6	52.21	0.8	52.25	52.25	0.9	5,617	0.02%
2024/03/04	0.2	51.93	2.1	52.02	51.90	-1.9	5,566	-0.03%
2024/03/01	0.4	51.54	2	51.50	51.40	-1.7	5,476	-0.03%
2024/02/29	0.1	51.35	0.2	51.30	51.35	-0.1	5,470	0.00%
2024/02/27	2.3	51.32	0	0.00	51.25	2.3	5,428	0.04%
2024/02/26	3.2	51.25	0.2	51.30	51.40	3	5,392	0.06%
2024/02/23	0.6	51.39	2	51.33	51.10	-1.5	5,349	-0.03%
2024/02/22	0.8	51.27	3.8	51.26	51.40	-3	5,271	-0.06%
2024/02/21	0	0.00	1.9	51.07	51.10	-1.9	5,272	-0.04%
2024/02/20	0.7	50.99	5	50.96	50.95	-4.3	5,241	-0.08%
2024/02/19	0.1	50.70	1.3	50.65	50.95	-1.3	5,230	-0.02%
2024/02/16	2.1	50.42	1	50.55	50.50	1.1	5,215	0.02%
2024/02/15	1.9	50.25	0	0.00	50.30	1.9	5,162	0.04%
2024/02/05	1	50.00	0.7	50.07	50.10	0.4	5,040	0.01%
2024/02/02	1.2	50.14	1	50.10	50.10	0.2	5,005	0.00%
2024/01/31	2	49.92	0	0.00	49.94	2	5,032	0.04%
2024/01/30	120	50.13	0	0.00	50.05	120	5,022	2.39%	大買/鉅額交易
2024/01/29	2	50.10	0.2	49.98	50.10	1.8	5,062	0.03%
2024/01/26	0	49.76	1	49.75	49.78	-1	5,026	-0.02%
2024/01/25	1	49.71	0	0.00	49.83	1	5,009	0.02%
2024/01/24	0.3	49.70	0	0.00	49.63	0.3	4,988	0.01%
2024/01/23	0.2	49.58	0	0.00	49.55	0.2	5,044	0.00%
2024/01/22	2	49.43	0	0.00	49.43	2	5,041	0.04%
2024/01/19	0.3	49.02	1	49.11	49.18	-0.7	4,984	-0.01%
2024/01/18	4.6	48.97	1	48.97	48.96	3.6	4,956	0.07%
2024/01/17	4.5	49.18	1	49.09	49.07	3.5	4,909	0.07%
2024/01/16	5.8	49.49	0	0.00	49.47	5.8	4,826	0.12%
2024/01/15	0.4	49.86	0	0.00	49.80	0.4	4,767	0.01%
2024/01/12	1.2	49.56	0	0.00	49.59	1.2	4,807	0.02%
2024/01/11	2.2	49.65	0	0.00	49.73	2.2	4,815	0.05%
2024/01/10	3.2	49.64	0	0.00	49.61	3.2	4,894	0.06%
2024/01/09	4.1	49.79	1.6	50.01	49.83	2.5	4,836	0.05%
2024/01/08	5.2	49.87	0.1	49.97	49.92	5	4,837	0.10%
2024/01/05	4.2	49.92	0	0.00	49.89	4.2	4,812	0.09%
2024/01/04	0.2	49.97	0.8	50.05	49.98	-0.6	4,764	-0.01%
2024/01/03	4.4	50.00	2	49.99	49.99	2.4	4,777	0.05%
2024/01/02	0.2	50.34	1	50.35	50.45	-0.8	4,714	-0.02%
2023/12/29	5.1	50.35	4	50.35	50.40	1.1	4,674	0.02%
2023/12/28	2.2	50.35	0	0.00	50.30	2.2	4,722	0.05%
2023/12/27	0.1	50.35	0	0.00	50.30	0.1	4,715	0.00%
2023/12/26	0.5	50.05	0	0.00	50.15	0.5	4,686	0.01%
2023/12/25	6	49.80	2	49.80	49.77	4	4,630	0.09%
2023/12/22	4.4	49.91	0	0.00	49.89	4.4	4,563	0.10%
2023/12/21	2.4	49.93	1	50.00	50.05	1.4	4,522	0.03%
2023/12/20	0.1	50.20	1	50.20	50.35	-0.9	4,458	-0.02%
2023/12/19	3.1	49.89	1.8	49.85	49.92	1.4	4,435	0.03%
2023/12/18	2.4	50.37	0	0.00	50.35	2.4	4,468	0.05%
2023/12/15	8.7	51.23	2	51.23	51.15	6.7	4,414	0.15%
2023/12/14	2.3	51.30	4.2	51.32	51.35	-1.9	4,325	-0.04%
2023/12/13	1.6	50.59	5.3	50.79	50.85	-3.7	4,403	-0.08%
2023/12/12	0.3	50.40	0.4	50.40	50.40	-0.2	4,465	0.00%
2023/12/11	3.1	50.05	1.1	50.18	50.15	2	4,477	0.05%
2023/12/08	4	50.15	0	0.00	50.05	4	4,476	0.09%
2023/12/07	4.1	50.15	0	0.00	49.96	4.1	4,511	0.09%
2023/12/06	5	50.23	1	50.20	50.15	4	4,645	0.09%
2023/12/05	7.3	49.84	0.1	49.90	49.87	7.2	4,657	0.16%
2023/12/04	5.2	50.05	1	50.05	49.97	4.2	4,616	0.09%
2023/12/01	4	49.73	1.2	49.60	49.65	2.9	4,635	0.06%
2023/11/30	4.1	49.40	0	0.00	49.58	4.1	4,657	0.09%
2023/11/29	4.6	49.46	0	0.00	49.40	4.6	4,757	0.10%
2023/11/28	4	49.30	0.5	49.10	49.27	3.5	4,762	0.07%
2023/11/27	4	49.07	0	0.00	48.93	4	4,768	0.08%
2023/11/24	4.1	49.08	0	0.00	49.03	4.1	4,749	0.09%
2023/11/23	4.2	49.01	0	0.00	48.98	4.2	4,775	0.09%
2023/11/22	0.3	49.07	0	0.00	49.04	0.3	4,809	0.01%
2023/11/21	1	49.08	10	48.90	49.06	-9	4,842	-0.19%
2023/11/20	1.4	48.52	1.1	48.54	48.61	0.3	4,849	0.01%
2023/11/16	0.1	48.40	1	48.52	48.42	-1	4,831	-0.02%
2023/11/15	0	48.57	1.3	48.37	48.46	-1.3	4,827	-0.03%
2023/11/14	0	48.17	0.4	48.20	48.24	-0.3	4,873	-0.01%
2023/11/09	0	0.00	1.8	48.23	48.23	-1.8	4,984	-0.04%
2023/11/08	11	48.31	1	48.10	48.19	10	5,013	0.20%
2023/11/07	0.1	47.80	1.5	47.79	47.93	-1.4	4,980	-0.03%
2023/11/03	10	47.10	0	0.00	47.22	10	5,008	0.20%
2023/11/02	0	0.00	2	46.97	46.93	-2	5,030	-0.04%
2023/11/01	0.4	46.28	0.2	46.41	46.29	0.2	5,072	0.00%
2023/10/31	3.1	46.14	1	46.46	46.02	2.1	5,097	0.04%
2023/10/27	3.2	46.34	0	0.00	46.25	3.2	5,289	0.06%
2023/10/26	1.1	46.13	6.1	46.24	46.17	-5	5,404	-0.09%
2023/10/25	1	46.76	0	0.00	46.64	1	5,409	0.02%
2023/10/24	0	0.00	4	46.43	46.59	-4	5,441	-0.07%
2023/10/23	0.2	46.31	0	0.00	46.23	0.2	5,469	0.00%
2023/10/20	1.5	46.17	0	0.00	46.43	1.5	5,472	0.03%
2023/10/19	12.2	46.77	0	0.00	46.75	12.2	5,479	0.22%
2023/10/18	2.3	46.79	0.3	46.81	46.78	2	5,493	0.04%
2023/10/17	0	47.30	1	47.23	47.15	-1	5,478	-0.02%
2023/10/16	0.1	47.30	0	0.00	47.22	0.1	5,615	0.00%
2023/10/13	0.1	47.53	0	0.00	47.38	0.1	5,711	0.00%
2023/10/12	0.1	47.55	0	0.00	47.59	0.1	5,840	0.00%
2023/10/11	3	47.48	2	47.55	47.42	1	5,950	0.02%
2023/10/06	0.1	47.20	0	0.00	47.14	0.1	6,125	0.00%
2023/10/05	1	47.11	0	0.00	47.10	1	6,178	0.02%
2023/10/04	3.1	46.81	0.1	46.91	46.86	3	6,226	0.05%
2023/10/03	1.1	47.42	0	0.00	47.27	1.1	6,239	0.02%
2023/10/02	0	0.00	1	47.50	47.48	-1	6,357	-0.02%
2023/09/28	0	0.00	0.6	47.09	47.08	-0.6	6,440	-0.01%
2023/09/27	0.2	46.94	0	0.00	46.98	0.2	6,488	0.00%
2023/09/26	1.1	47.02	0	0.00	47.03	1.1	6,566	0.02%
2023/09/25	1.1	47.21	2.3	47.20	47.32	-1.2	6,594	-0.02%
2023/09/22	2	46.86	0	0.00	46.96	2	6,597	0.03%
2023/09/21	5.3	46.92	0	0.00	46.88	5.3	6,606	0.08%
2023/09/20	2.1	47.53	0	0.00	47.52	2.1	6,483	0.03%
2023/09/19	3	47.89	1.1	47.88	47.82	1.9	6,569	0.03%
2023/09/18	7.9	47.82	0	0.00	47.77	7.9	6,629	0.12%
2023/09/15	1.3	48.79	1	48.78	48.78	0.3	6,589	0.00%
2023/09/14	0.1	48.41	3.7	48.39	48.60	-3.6	6,658	-0.05%
2023/09/13	0.4	48.00	0	0.00	48.09	0.4	6,808	0.01%
2023/09/11	2.4	47.65	0.4	47.80	47.74	2	7,217	0.03%
2023/09/08	2.1	48.05	1	48.13	48.14	1.1	7,165	0.01%
2023/09/07	16	48.07	0	0.00	48.08	16	7,227	0.22%
2023/09/06	0.2	48.19	0	0.00	48.19	0.2	7,351	0.00%
2023/09/05	3	47.91	0	0.00	48.13	3	7,397	0.04%
2023/09/04	2.1	47.70	0	0.00	47.80	2.1	7,573	0.03%
2023/08/31	0.6	47.64	0	0.00	47.68	0.6	7,750	0.01%
2023/08/30	0.1	47.90	1	48.00	47.80	-0.9	7,942	-0.01%
2023/08/28	0.1	47.46	0	0.00	47.37	0.1	8,336	0.00%
2023/08/25	3.1	47.64	0.9	47.73	47.53	2.2	8,391	0.03%
2023/08/24	1	47.76	1.2	47.90	47.94	-0.2	8,511	0.00%
2023/08/23	0.1	47.62	0.2	47.58	47.74	-0.2	8,650	0.00%
2023/08/22	0.2	47.47	0	0.00	47.46	0.2	8,783	0.00%
2023/08/18	0	47.40	0	0.00	47.20	0	8,938	0.00%
2023/08/17	0	0.00	4	47.43	47.72	-4	8,948	-0.04%
2023/08/16	1.2	47.04	4.2	47.20	47.41	-3	8,997	-0.03%
2023/08/15	0	47.21	5	47.15	47.24	-5	9,068	-0.05%
2023/08/14	1.1	46.75	0.6	46.66	46.63	0.5	9,146	0.01%
2023/08/11	0	0.00	1	46.85	46.66	-1	9,193	-0.01%
2023/08/10	1.3	46.47	0	0.00	46.44	1.3	9,244	0.01%
2023/08/09	4.2	46.97	0	0.00	46.98	4.2	9,266	0.05%
2023/08/08	0	0.00	6.3	47.16	47.02	-6.3	9,370	-0.07%
2023/08/07	0.7	46.99	1.2	46.70	47.09	-0.5	9,460	0.00%
2023/08/04	1.3	46.28	2	45.90	46.40	-0.7	9,640	-0.01%
2023/08/02	5.2	46.29	0.5	46.05	46.06	4.7	9,683	0.05%
2023/08/01	0.2	46.98	1	46.75	46.92	-0.8	9,520	-0.01%
2023/07/31	5	47.55	6.3	47.58	46.98	-1.3	9,506	-0.01%
2023/07/28	15.1	47.03	0	0.00	47.18	15.1	9,506	0.16%
2023/07/27	0	0.00	1	47.01	46.99	-1	9,514	-0.01%
2023/07/26	0.5	46.87	0	46.84	46.83	0.4	9,609	0.00%
2023/07/25	0.1	46.80	0	0.00	46.71	0.1	9,605	0.00%
2023/07/24	0.1	46.58	0.6	46.40	46.63	-0.5	9,627	-0.01%
2023/07/21	0.4	46.27	0	0.00	46.33	0.4	9,699	0.00%
2023/07/20	1	46.35	0	0.00	46.27	1	9,864	0.01%
2023/07/19	1.2	46.55	0	0.00	46.18	1.2	9,837	0.01%
2023/07/18	5	47.08	8	46.93	46.95	-3	9,794	-0.03%
2023/07/17	0	0.00	9.5	46.75	46.90	-9.5	9,782	-0.10%
2023/07/14	2	46.29	1	46.22	46.33	1	9,696	0.01%
2023/07/13	0.5	45.90	2.6	45.89	45.82	-2.1	9,684	-0.02%
2023/07/12	2	45.42	2.2	45.50	45.51	-0.2	9,517	0.00%
2023/07/11	0.3	45.20	0	0.00	45.35	0.3	9,526	0.00%
2023/07/10	8.7	44.80	0.2	45.00	44.80	8.5	9,617	0.09%
2023/07/07	3.9	44.91	0	0.00	44.94	3.9	9,622	0.04%
2023/07/06	3.8	45.33	3.2	45.57	45.26	0.6	9,555	0.01%
2023/07/05	2.6	45.86	0	0.00	45.62	2.6	9,518	0.03%
2023/07/04	0.2	45.82	0.2	45.84	45.90	0	9,513	0.00%
2023/07/03	0.5	45.81	16	45.84	45.84	-15.5	9,528	-0.16%
2023/06/30	0.6	45.34	0.3	45.39	45.40	0.3	9,549	0.00%
2023/06/29	1.9	45.52	2.1	45.44	45.39	-0.2	9,626	0.00%
2023/06/28	0	45.13	0.3	45.11	45.09	-0.2	9,619	0.00%
2023/06/27	4.5	45.06	3.5	44.95	44.94	1	9,679	0.01%
2023/06/26	9.4	45.24	0	0.00	45.27	9.4	9,625	0.10%
2023/06/21	5.4	45.38	0	0.00	45.44	5.4	9,613	0.06%
2023/06/20	5.3	45.48	1	45.50	45.43	4.3	9,605	0.04%
2023/06/19	3.6	45.89	0	0.00	45.73	3.6	9,478	0.04%
2023/06/16	10.9	46.23	5	45.91	46.13	5.9	9,346	0.06%
2023/06/15	3.1	46.63	1	46.80	46.82	2.1	9,163	0.02%
2023/06/14	4.2	46.11	2	46.11	46.12	2.2	9,226	0.02%
2023/06/13	0	45.87	2	45.76	45.77	-2	9,560	-0.02%
2023/06/12	4.1	45.52	6.1	45.58	45.41	-2	9,726	-0.02%
2023/06/09	5	45.27	9	45.42	45.39	-4	9,857	-0.04%
2023/06/08	13.3	44.88	0.2	44.93	44.87	13.1	10,136	0.13%
2023/06/07	0.2	45.06	0	0.00	45.06	0.2	10,419	0.00%
2023/06/06	0.4	44.91	11	44.85	44.88	-10.6	10,455	-0.10%
2023/06/05	6.2	44.90	8	44.95	44.95	-1.8	10,402	-0.02%
2023/06/02	1.1	44.90	0	0.00	44.70	1.1	10,309	0.01%
2023/06/01	2.2	44.06	0	0.00	44.11	2.2	10,263	0.02%
2023/05/31	7.6	44.12	0	0.00	44.15	7.6	10,233	0.07%
2023/05/30	3	44.18	1	44.12	44.17	2	10,258	0.02%
2023/05/29	1.5	44.10	40.9	44.21	44.22	-39.4	10,174	-0.39%
2023/05/26	1.3	43.48	2.1	43.36	43.46	-0.8	10,054	-0.01%
2023/05/25	0.1	42.98	0	0.00	42.95	0.1	9,976	0.00%
2023/05/24	0.1	42.39	1	42.37	42.55	-0.9	9,941	-0.01%
2023/05/23	2	42.47	0	0.00	42.42	2	9,901	0.02%
2023/05/22	0.4	42.35	0	0.00	42.32	0.4	9,864	0.00%
2023/05/19	1.1	42.15	0	0.00	42.26	1.1	9,785	0.01%
2023/05/18	0.4	41.95	0	0.00	41.93	0.4	9,681	0.00%
2023/05/17	4	41.42	1	41.44	41.65	3	9,594	0.03%
2023/05/16	1	41.26	1.9	41.27	41.29	-0.9	9,515	-0.01%
2023/05/15	2	40.98	0	0.00	41.05	2	9,478	0.02%
2023/05/12	1.1	41.08	0	0.00	41.11	1.1	9,423	0.01%
2023/05/11	3.5	40.98	0	0.00	40.94	3.5	9,303	0.04%
2023/05/10	3.8	41.03	0.1	41.05	41.01	3.7	9,204	0.04%
2023/05/09	2	41.32	4	41.34	41.32	-2	8,998	-0.02%
2023/05/08	1	41.28	1	41.27	41.28	0	8,926	0.00%
2023/05/05	1	41.14	0	0.00	41.09	1	8,917	0.01%
2023/05/04	1	41.00	0	0.00	41.15	1	8,914	0.01%
2023/05/03	3.1	41.00	0	0.00	41.00	3.1	8,834	0.03%
2023/05/02	0.1	41.00	0	0.00	41.03	0.1	8,789	0.00%
2023/04/27	1.3	40.43	3.3	40.46	40.43	-2	8,675	-0.02%
2023/04/25	2.9	40.13	10.6	40.14	40.02	-7.6	8,502	-0.09%
2023/04/24	0.1	40.47	0	0.00	40.47	0.1	8,296	0.00%
2023/04/21	0.5	40.48	2	40.50	40.35	-1.5	8,254	-0.02%
2023/04/20	11.5	40.59	0	0.00	40.51	11.5	8,169	0.14%
2023/04/19	1	40.84	0	0.00	40.72	1	8,061	0.01%
2023/04/18	0.3	40.70	2	40.70	40.72	-1.7	8,003	-0.02%
2023/04/17	1.7	40.86	0	0.00	40.88	1.7	7,917	0.02%
2023/04/14	0	0.00	0.8	40.80	40.81	-0.8	7,859	-0.01%
2023/04/13	1.2	40.75	10	40.70	40.71	-8.8	7,786	-0.11%
2023/04/12	0.6	40.90	0	0.00	40.88	0.6	7,639	0.01%
2023/04/11	0.2	40.68	2	40.60	40.65	-1.9	7,577	-0.02%
2023/04/10	0.2	40.23	15	40.35	40.42	-14.8	7,558	-0.20%
2023/04/07	12.2	40.24	5	40.22	40.22	7.2	7,502	0.10%
2023/04/06	1	40.18	1	40.21	40.21	0	7,487	0.00%
2023/03/31	1	40.12	1	40.14	40.12	0	7,381	0.00%
2023/03/30	1	39.99	7.3	39.86	39.99	-6.3	7,297	-0.09%
2023/03/29	1.1	39.71	0	0.00	39.73	1.1	7,246	0.02%
2023/03/28	1.2	39.70	0	0.00	39.71	1.2	7,349	0.02%
2023/03/27	16.1	39.80	1	39.80	39.84	15.1	7,316	0.21%
2023/03/24	0.1	39.66	16	39.67	39.69	-15.9	7,481	-0.21%
2023/03/23	6	39.57	42	39.54	39.61	-36	7,590	-0.47%
2023/03/22	13.2	39.31	0	0.00	39.44	13.2	7,579	0.17%
2023/03/21	11.5	39.22	1.2	39.14	39.13	10.3	7,659	0.13%
2023/03/20	5.8	38.87	0	0.00	38.87	5.8	7,713	0.08%
2023/03/17	13	38.82	0	0.00	38.80	13	7,650	0.17%
2023/03/16	12.2	39.28	4	39.25	39.30	8.2	7,424	0.11%
2023/03/15	5.1	39.48	0	0.00	39.46	5.1	7,011	0.07%
2023/03/14	61.3	39.39	0	0.00	39.40	61.3	6,787	0.90%
2023/03/13	13	39.59	0	0.00	39.67	13	6,567	0.20%
2023/03/10	15.8	39.80	0.4	39.86	39.87	15.4	6,207	0.25%
2023/03/09	1.4	40.09	0	0.00	40.10	1.4	5,705	0.03%
2023/03/08	1.1	40.10	10	40.11	40.15	-8.9	5,563	-0.16%
2023/03/07	4.2	40.16	16	40.16	40.16	-11.8	5,402	-0.22%
2023/03/06	5.9	39.91	1	40.08	40.05	4.9	5,288	0.09%
2023/03/03	5	39.59	1	39.68	39.67	4	5,063	0.08%
2023/03/02	2.4	39.20	0	0.00	39.34	2.4	4,943	0.05%
2023/03/01	0.5	39.15	0	0.00	39.17	0.5	4,801	0.01%
2023/02/24	2.3	39.28	0	0.00	39.26	2.3	4,715	0.05%
2023/02/23	0	39.13	3	39.17	39.14	-3	4,655	-0.06%
2023/02/22	4.3	38.69	0	0.00	38.88	4.3	4,582	0.09%
2023/02/20	1	38.76	1	38.86	38.83	0	4,486	0.00%
2023/02/17	4.1	38.58	0	0.00	38.66	4.1	4,434	0.09%
2023/02/16	3	38.73	0	0.00	38.66	3	4,403	0.07%
2023/02/15	0.2	38.46	0	0.00	38.42	0.2	4,390	0.01%
2023/02/14	0	0.00	0.2	38.64	38.60	-0.2	4,336	0.00%
2023/02/10	0.4	38.42	0	0.00	38.39	0.4	4,278	0.01%
2023/02/08	0.3	38.65	1	38.64	38.64	-0.7	4,204	-0.02%
2023/02/07	5.1	38.40	0	0.00	38.50	5.1	4,176	0.12%
2023/02/06	0	0.00	5	38.36	38.40	-5	4,152	-0.12%
2023/02/03	0.1	38.30	0	0.00	38.39	0.1	4,100	0.00%
2023/02/02	3	38.27	6	38.37	38.37	-3	4,041	-0.07%
2023/02/01	0.1	38.03	0	0.00	38.06	0.1	3,987	0.00%
2023/01/31	0.1	37.95	0	0.00	37.95	0.1	3,947	0.00%
2023/01/30	1.2	37.87	0	0.00	37.98	1.2	3,912	0.03%
2023/01/16	1.1	37.46	0	0.00	37.39	1.1	3,840	0.03%
2023/01/12	0.1	37.43	18	37.32	37.29	-17.9	3,778	-0.47%
2023/01/11	1	37.57	0.2	37.49	37.47	0.8	3,757	0.02%
2023/01/10	0.1	37.59	10	37.54	37.55	-9.9	3,738	-0.26%
2023/01/09	0.1	37.38	0	0.00	37.48	0.1	3,717	0.00%
2023/01/06	1	37.04	0	0.00	37.10	1	3,684	0.03%
2023/01/05	1.1	37.02	0	0.00	37.01	1.1	3,683	0.03%
2023/01/04	0.3	36.89	0.3	36.94	36.93	0	3,670	0.00%
2023/01/03	0.1	36.70	0	0.00	36.94	0.1	3,686	0.00%
2022/12/30	1	36.88	0	0.00	36.81	1	3,671	0.03%
2022/12/29	0.1	36.59	0.5	36.57	36.72	-0.4	3,679	-0.01%
2022/12/28	0.4	36.89	0	0.00	36.88	0.4	3,661	0.01%
2022/12/27	4.2	37.15	0	0.00	37.13	4.2	3,613	0.12%
2022/12/26	8.3	37.05	0	0.00	37.15	8.3	3,597	0.23%
2022/12/21	1.2	36.69	0	0.00	36.66	1.2	3,627	0.03%
2022/12/20	3.2	36.74	0.7	36.99	36.76	2.5	3,592	0.07%
2022/12/19	5	37.11	0	0.00	37.18	5	3,497	0.14%
2022/12/16	16.9	37.21	0	0.00	37.25	16.9	3,437	0.49%
2022/12/15	10	39.00	0.2	38.98	39.04	9.8	3,204	0.31%
2022/12/14	2	39.04	0	0.00	39.03	2	3,049	0.07%
2022/12/13	1.4	38.65	0	0.00	38.68	1.4	2,981	0.05%
2022/12/12	10	38.77	0	0.00	38.82	10	2,920	0.34%
2022/12/09	0.1	38.94	0.2	38.89	38.86	-0.2	3,076	-0.01%
2022/12/08	2	38.70	0	0.00	38.68	2	3,141	0.06%
2022/12/07	0.4	39.04	0	0.00	38.88	0.4	3,170	0.01%
2022/12/06	2.4	39.17	0.6	39.32	39.02	1.9	3,142	0.06%
2022/12/05	1.6	39.53	0	0.00	39.48	1.6	3,084	0.05%
2022/12/02	1	39.37	0	0.00	39.39	1	3,020	0.03%
2022/12/01	1.2	39.27	0	0.00	39.38	1.2	3,012	0.04%
2022/11/29	0.1	38.69	0	0.00	38.85	0.1	3,058	0.00%
2022/11/25	0	0.00	0.7	38.83	38.73	-0.7	3,099	-0.02%
2022/11/24	0.6	38.66	0	0.00	38.86	0.6	3,079	0.02%
2022/11/23	0.1	38.44	0	0.00	38.48	0.1	3,054	0.00%
2022/11/22	1	38.16	0	0.00	38.18	1	3,063	0.03%
2022/11/16	2	38.20	0	0.00	38.21	2	2,988	0.07%
2022/11/14	0.1	38.04	0	0.00	38.10	0.1	2,941	0.00%
2022/11/11	0.2	37.86	2	37.80	37.86	-1.8	2,914	-0.06%
2022/10/27	0.4	36.10	0	0.00	36.17	0.4	2,757	0.01%
2022/10/14	0.1	36.14	0	0.00	35.98	0.1	2,548	0.00%
2022/09/30	1	36.48	0	0.00	36.61	1	2,245	0.04%
2022/09/29	0.1	36.80	1.7	36.74	36.82	-1.6	2,206	-0.07%
2022/09/28	0	36.64	0	0.00	36.60	0	2,142	0.00%
2022/09/27	2	37.10	0	0.00	37.24	2	2,077	0.10%
2022/09/26	11.1	37.20	1.1	37.38	37.18	10	2,029	0.49%
2022/09/22	12.1	37.83	0	0.00	37.90	12.1	1,905	0.63%
2022/09/21	0.1	38.24	0	0.00	38.24	0.1	1,838	0.01%
2022/09/19	2.5	38.48	1.5	38.40	38.36	0.9	1,712	0.05%
2022/09/16	1.4	39.94	0.1	39.95	39.98	1.3	1,589	0.08%
2022/09/15	1.3	40.27	0	0.00	40.22	1.3	1,288	0.10%
2022/09/14	2.2	40.00	0	0.00	40.04	2.2	1,147	0.19%
2022/09/13	1.2	40.51	0	0.00	40.55	1.2	1,026	0.11%
2022/09/12	1.1	40.32	0.1	40.23	40.32	1	960	0.10%
2022/09/08	0.1	39.87	0	0.00	39.91	0.1	925	0.01%
2022/09/07	1.2	39.64	0.1	39.48	39.42	1.1	874	0.13%
2022/09/06	2	39.88	0	0.00	39.96	2	797	0.25%
2022/09/05	2	40.11	0	0.00	40.10	2	739	0.27%
2022/09/02	5	40.13	0	0.00	40.05	5	692	0.72%
2022/08/31	1	40.30	0	0.00	40.64	1	585	0.17%
2022/08/29	0.1	40.35	0	0.00	40.28	0.1	557	0.02%
2022/08/25	0	0.00	1	40.94	40.89	-1	511	-0.20%
2022/08/02	0	0.00	0.1	40.42	40.35	-0.1	384	-0.01%
2022/07/26	0.1	40.10	0.1	40.10	40.08	0	410	0.00%
2022/07/21	0.1	39.64	0	0.00	40.00	0.1	416	0.01%
2022/07/19	0	0.00	0.5	39.40	39.22	-0.5	429	-0.11%
2022/07/14	0.3	39.00	0	0.00	39.02	0.3	432	0.06%
2022/07/13	0.1	38.86	0.1	38.86	38.93	-0.1	428	-0.01%
2022/07/12	0.1	38.23	0.2	38.23	38.28	-0.1	437	-0.01%
2022/07/08	0.1	38.72	0.2	38.68	38.73	-0.1	438	-0.03%
2022/07/01	0.1	39.51	0.1	39.51	39.34	0	476	0.01%
2022/06/30	0.1	40.16	0	0.00	40.09	0.1	496	0.03%
2022/06/23	0	0.00	0.1	41.25	41.15	-0.1	561	-0.01%
2022/06/22	0.1	41.26	0.1	41.26	41.25	0	573	0.00%
2022/06/14	0.1	42.29	0.1	42.29	42.29	0	679	0.00%
2022/06/13	0.1	42.25	1	42.00	42.25	-0.9	695	-0.14%
2022/06/09	0	0.00	1.1	42.80	42.77	-1.1	720	-0.15%
2022/06/08	0	42.98	0	0.00	42.93	0	731	0.01%
2022/06/07	0	0.00	0.1	42.87	42.75	-0.1	747	-0.01%
2022/06/06	0.1	42.70	0	0.00	42.91	0.1	759	0.02%
2022/05/26	0.1	42.21	0.1	42.18	42.10	0	852	-0.01%
2022/05/17	0.2	41.77	0.2	41.77	41.70	0.1	986	0.01%
2022/05/09	0.2	42.63	0	0.00	42.47	0.2	1,044	0.02%
2022/04/28	0.2	43.59	0.2	43.59	43.73	0	1,170	0.00%
2022/04/27	0.1	43.81	0	0.00	43.67	0.1	1,177	0.01%
2022/04/22	0.2	44.16	1	44.35	44.47	-0.8	1,197	-0.07%
2022/04/20	0	44.44	0	0.00	44.44	0	1,240	0.00%
2022/04/18	0.1	44.45	0	0.00	44.34	0.1	1,298	0.01%
2022/04/15	0.1	44.65	0	0.00	44.69	0.1	1,303	0.01%
2022/04/14	0	44.91	0	0.00	44.83	0	1,321	0.00%
2022/04/12	0.1	44.81	0	0.00	44.80	0.1	1,339	0.01%
2022/03/28	0	44.66	0.1	44.66	44.75	-0.1	1,376	-0.01%
2022/03/24	0	44.69	0	0.00	44.80	0	1,386	0.00%
2022/03/23	0.1	44.63	0	0.00	44.69	0.1	1,390	0.00%
2022/03/18	0	0.00	1	44.25	44.11	-1	1,402	-0.07%
2022/03/15	0	0.00	1	43.21	43.26	-1	1,389	-0.07%
2022/03/14	0.1	43.37	0.2	43.37	43.40	-0.1	1,399	-0.01%
2022/03/11	0	0.00	0.1	43.29	43.28	-0.1	1,410	0.00%
2022/03/09	0.3	42.78	0.2	42.71	42.80	0.1	1,426	0.01%
2022/03/01	0	0.00	1	43.50	43.72	-1	1,581	-0.06%
2022/02/25	0	0.00	1	43.23	43.23	-1	1,600	-0.06%
2022/02/22	1	43.40	0	0.00	43.65	1	2,191	0.05%
2022/02/11	0	0.00	0.1	43.95	43.97	-0.1	3,434	0.00%
2022/02/09	0	43.85	0	0.00	44.00	0	3,691	0.00%
2022/02/08	0.1	43.69	0.1	43.69	43.79	0	3,768	0.00%
2022/02/07	0	0.00	0.1	43.02	43.30	-0.1	3,743	0.00%
2022/01/25	1	42.60	0	0.00	42.80	1	3,694	0.03%
2022/01/24	0	43.06	0	0.00	43.07	0	3,681	0.00%
2022/01/21	0	0.00	4	43.05	43.08	-4	3,653	-0.11%
2022/01/18	0	0.00	2	43.59	43.55	-2	3,593	-0.06%
2022/01/14	0	43.38	0	0.00	43.40	0	3,557	0.00%
2022/01/13	0	0.00	5	43.50	43.69	-5	3,529	-0.14%
2022/01/12	0	0.00	4	43.25	43.36	-4	3,495	-0.11%
2022/01/11	0	0.00	3	42.90	43.15	-3	3,466	-0.09%
2022/01/10	0	0.00	2	42.82	42.92	-2	3,426	-0.06%
2022/01/07	0	0.00	2	42.83	42.81	-2	3,404	-0.06%
2022/01/06	0.9	42.85	1.4	42.82	42.88	-0.5	3,380	-0.01%
2021/12/30	1	42.78	0	0.00	42.77	1	3,301	0.03%
2021/12/29	1.1	42.75	0	0.00	42.86	1.1	3,278	0.03%
2021/12/28	0	42.61	4	42.61	42.63	-4	3,242	-0.12%
2021/12/27	0.2	42.50	0	0.00	42.57	0.2	3,217	0.01%
2021/12/24	0	0.00	1.4	42.45	42.42	-1.4	3,192	-0.04%
2021/12/21	0.1	42.24	1	42.16	42.26	-0.9	3,141	-0.03%
2021/12/20	1	42.10	0	0.00	42.09	1	3,123	0.03%
2021/12/17	1	42.27	0	0.00	42.26	1	3,096	0.03%
2021/12/16	5.1	42.16	0	0.00	42.26	5.1	3,078	0.16%
2021/12/14	0.2	42.15	0	0.00	42.10	0.2	3,037	0.01%
2021/12/13	5	42.45	0	0.00	42.43	5	3,013	0.17%
2021/12/10	4.5	42.45	0.5	42.47	42.47	4	2,987	0.13%
2021/12/09	2.1	42.38	0	0.00	42.35	2.1	2,962	0.07%
2021/12/08	2	42.36	0.3	42.39	42.34	1.8	2,937	0.06%
2021/12/07	0	0.00	10	42.20	42.20	-10	2,910	-0.34%
2021/12/06	1	41.99	0	0.00	42.09	1	2,887	0.03%
2021/12/02	1	41.89	0	0.00	41.92	1	2,840	0.04%
2021/12/01	0	41.93	0	0.00	41.98	0	2,817	0.00%
2021/11/30	0.1	41.91	0	0.00	41.57	0.1	2,797	0.01%
2021/11/29	1.2	41.53	0	0.00	41.60	1.2	2,761	0.04%
2021/11/26	1.4	41.82	0	0.00	41.81	1.4	2,707	0.05%
2021/11/24	7	42.40	0	0.00	42.38	7	2,582	0.27%
2021/11/23	2	42.33	0	0.00	42.26	2	2,542	0.08%
2021/11/22	2	42.83	2	42.71	42.68	0	2,465	0.00%
2021/11/19	22.8	43.12	0	0.00	42.85	22.8	2,380	0.96%
2021/11/18	11	46.24	0.6	46.28	46.25	10.4	1,873	0.56%
2021/11/17	5.6	45.86	1.6	45.78	46.04	4	1,520	0.27%
2021/11/16	2.4	45.70	0	0.00	45.72	2.4	1,267	0.19%
2021/11/15	3	45.55	1.2	45.66	45.69	1.8	1,067	0.17%
2021/11/11	1	45.10	0	0.00	45.18	1	726	0.14%
2021/11/10	4.1	45.08	0	0.00	45.13	4.1	589	0.70%
2021/11/09	3	45.04	0	0.00	45.06	3	498	0.60%
2021/11/08	33	45.00	0	0.00	45.30	33	366	9.01%
2021/11/05	1	44.50	0	0.00	44.76	1	213	0.47%
2021/09/30	0	0.00	5	43.43	43.74	-5	61	-8.15%
2021/09/29	0.2	44.02	0	0.00	43.63	0.2	61	0.29%
2021/09/28	0	44.00	0	0.00	44.17	0	59	0.04%
2021/09/15	0	0.00	3	44.21	44.25	-3	60	-4.94%
2021/08/04	1	44.53	0	0.00	44.57	1	84	1.18%
2021/08/02	0	0.00	1	43.98	44.17	-1	92	-1.09%
2021/07/13	0	0.00	2	43.42	43.18	-2	128	-1.55%
2021/07/08	2	43.27	0	0.00	43.22	2	137	1.45%
2021/05/20	1	40.94	1	40.52	40.67	0	169	0.00%
2021/05/17	3	39.65	0	0.00	38.94	3	171	1.75%
2021/05/14	0	0.00	5	40.76	40.44	-5	170	-2.94%
2021/05/13	1	39.50	0	0.00	40.73	1	167	0.60%
2021/05/12	1	40.75	0	0.00	40.92	1	166	0.60%
2021/04/27	1	44.08	1	43.90	43.90	0	150	0.00%
2021/04/22	2	43.68	2	43.73	43.28	0	147	0.00%
2021/04/15	0	0.00	3	41.49	41.65	-3	150	-2.00%
2020/10/07	8	33.10	0	0.00	33.06	8	94	8.50%
2020/09/24	0	0.00	5	32.16	32.11	-5	117	-4.27%
2020/07/29	0	0.00	2	32.08	31.99	-2	115	-1.73%
2020/07/14	0	0.00	1	32.58	32.61	-1	105	-0.95%
2020/07/13	0	0.00	1	32.65	32.65	-1	105	-0.95%
2020/07/10	3	32.35	0	0.00	32.31	3	102	2.92%
2020/07/01	0	0.00	1	31.50	31.66	-1	86	-1.16%
2020/06/11	0	0.00	1	32.04	31.49	-1	103	-0.97%
2020/06/10	0	0.00	4	31.90	31.93	-4	105	-3.78%
2020/06/03	0	0.00	1	31.33	31.58	-1	120	-0.83%
2020/03/20	1	25.46	0	0.00	25.40	1	152	0.65%
2020/03/18	5	26.35	0	0.00	26.00	5	144	3.47%
2020/03/16	1	27.69	0	0.00	27.50	1	138	0.72%
2020/03/10	0	0.00	3	29.95	30.25	-3	127	-2.34%
2020/03/02	1	30.75	0	0.00	30.78	1	126	0.79%
2020/02/25	2	31.40	0	0.00	31.58	2	136	1.46%
2020/02/21	1	32.04	0	0.00	32.02	1	161	0.62%
2020/02/17	1	31.84	0	0.00	31.89	1	173	0.57%
2020/02/03	1	31.13	0	0.00	31.20	1	173	0.58%
2019/11/22	1	32.12	0	0.00	32.03	1	138	0.72%
2019/11/12	1	33.30	0	0.00	33.50	1	73	1.37%
2019/11/08	2	33.60	0	0.00	33.62	2	63	3.14%
2019/10/09	1	32.17	0	0.00	32.17	1	39	2.51%
2018/11/06	0	0.00	1	29.29	29.30	-1	30	-3.32%