元大台灣高息低波 (00713)-元大-小港券商分點個股進出

台股 » 個股 » 元大台灣高息低波 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣高息低波

(00713)

可現股當沖

股價
57.2
漲跌
▲0.2
漲幅
+0.26%
成交量
4,005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-小港券商分點個股進出

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-小港券商分點個股進出
元大-小港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
2024/05/08	0.3	56.95	0.3	57.13	57.15	0	5,397	0.00%
2024/05/07	0.2	57.07	0	0.00	57.00	0.2	5,386	0.00%
2024/05/03	0	0.00	2	56.85	56.45	-2	5,351	-0.04%
2024/05/02	1.1	56.35	0	0.00	56.40	1.1	5,382	0.02%
2024/04/30	0.2	56.20	0	56.35	56.20	0.2	5,376	0.00%
2024/04/29	0	0.00	0.6	56.25	56.20	-0.6	5,394	-0.01%
2024/04/26	0.1	55.40	0	0.00	55.45	0.1	5,404	0.00%
2024/04/25	0	55.10	1.5	55.08	55.10	-1.5	5,460	-0.03%
2024/04/24	2	54.90	0.1	55.10	55.20	1.9	5,486	0.04%
2024/04/23	1.1	54.60	2	54.38	54.45	-0.9	5,569	-0.02%
2024/04/22	0.2	54.50	31.2	54.46	54.55	-31	5,608	-0.55%
2024/04/19	9.1	54.22	1.1	53.95	54.40	8	5,579	0.14%
2024/04/18	0.1	54.50	1.8	55.05	55.20	-1.7	5,453	-0.03%
2024/04/17	0.1	54.60	14.1	54.60	54.55	-14	5,419	-0.26%
2024/04/16	5.8	54.26	2	54.48	54.05	3.8	5,445	0.07%
2024/04/15	11.2	55.24	2	55.15	55.20	9.2	5,329	0.17%
2024/04/12	1	55.15	0.1	55.35	55.35	0.9	5,341	0.02%
2024/04/11	1.1	55.06	14	55.02	55.20	-12.9	5,371	-0.24%
2024/04/10	1.9	55.32	1	55.50	55.30	0.9	5,394	0.02%
2024/04/09	63.2	55.25	57	55.21	55.25	6.2	5,474	0.11%
2024/04/08	2.2	54.88	14.3	54.79	55.15	-12.2	5,492	-0.22%
2024/04/03	2.1	54.78	1	54.85	54.75	1.1	5,469	0.02%
2024/04/02	1	54.70	2	54.95	54.85	-1	5,480	-0.02%
2024/04/01	0.1	54.65	19.1	54.55	54.65	-19	5,508	-0.34%
2024/03/29	2	54.67	0.6	54.65	54.55	1.4	5,555	0.03%
2024/03/28	0	0.00	6.5	55.14	54.80	-6.5	5,604	-0.12%
2024/03/27	1.1	54.65	3	54.48	54.65	-1.9	5,638	-0.03%
2024/03/26	5.4	53.86	0.8	54.70	54.00	4.6	5,696	0.08%
2024/03/25	0	0.00	128.1	54.30	54.55	-128.1	5,681	-2.25%	大賣/鉅額交易
2024/03/22	0.2	54.58	9	54.51	54.55	-8.8	5,785	-0.15%
2024/03/21	50	54.75	11	54.81	55.10	39	5,819	0.67%
2024/03/20	82	54.70	5.1	54.48	54.55	76.9	5,900	1.30%
2024/03/19	0.7	54.13	6.3	54.19	54.15	-5.6	5,918	-0.09%
2024/03/18	8.3	53.76	12	53.80	53.95	-3.7	5,920	-0.06%
2024/03/15	9.2	54.40	6.7	54.22	54.35	2.5	5,877	0.04%
2024/03/14	14.2	54.07	0	54.10	54.00	14.2	5,838	0.24%
2024/03/13	3	54.05	2	53.93	54.25	1	5,817	0.02%
2024/03/12	12.2	53.30	2	53.40	53.65	10.2	5,798	0.18%
2024/03/11	0.6	52.83	5.4	52.81	52.80	-4.8	5,805	-0.08%
2024/03/08	5.5	52.74	14.2	52.94	52.65	-8.7	5,833	-0.15%
2024/03/07	2.5	52.78	6	52.58	52.90	-3.5	5,753	-0.06%
2024/03/06	19.2	52.53	0.1	52.70	52.70	19.1	5,683	0.34%
2024/03/05	5.1	52.30	1.1	52.15	52.25	4	5,617	0.07%
2024/03/04	4.2	51.94	43.4	51.94	51.90	-39.2	5,566	-0.70%
2024/02/29	0.2	51.32	0.5	51.35	51.35	-0.3	5,470	-0.01%
2024/02/27	1.6	51.27	0	51.20	51.25	1.6	5,428	0.03%
2024/02/26	1.1	51.06	7	51.18	51.40	-5.9	5,392	-0.11%
2024/02/23	2.6	51.31	10.9	51.22	51.10	-8.3	5,349	-0.16%
2024/02/22	1	51.35	21.3	51.30	51.40	-20.3	5,271	-0.38%
2024/02/21	0.3	51.10	0.2	51.10	51.10	0.1	5,272	0.00%
2024/02/20	1.3	50.96	1	50.95	50.95	0.3	5,241	0.01%
2024/02/19	2.7	50.77	0.4	50.85	50.95	2.3	5,230	0.04%
2024/02/16	0.2	50.50	0.5	50.40	50.50	-0.4	5,215	-0.01%
2024/02/15	2	50.18	11	50.19	50.30	-9	5,162	-0.17%
2024/02/05	2.1	49.78	0	0.00	50.10	2.1	5,040	0.04%
2024/02/02	2.3	50.09	18	50.11	50.10	-15.7	5,005	-0.31%
2024/02/01	4.4	50.13	11	50.20	50.15	-6.6	5,012	-0.13%
2024/01/31	0	49.98	1.2	50.01	49.94	-1.2	5,032	-0.02%
2024/01/30	6	50.05	0.9	50.05	50.05	5.1	5,022	0.10%
2024/01/29	6.1	49.96	0.3	50.00	50.10	5.8	5,062	0.11%
2024/01/25	0.9	49.81	1.4	49.75	49.83	-0.5	5,009	-0.01%
2024/01/24	0	0.00	0.8	49.72	49.63	-0.8	4,988	-0.02%
2024/01/23	1	49.56	8.1	49.63	49.55	-7.1	5,044	-0.14%
2024/01/22	0.1	49.45	5	49.48	49.43	-4.9	5,041	-0.10%
2024/01/19	0.2	49.07	0	0.00	49.18	0.2	4,984	0.00%
2024/01/18	4.7	49.01	5	48.99	48.96	-0.3	4,956	-0.01%
2024/01/17	6.4	49.23	0	0.00	49.07	6.4	4,909	0.13%
2024/01/16	4.4	49.51	9	49.48	49.47	-4.6	4,826	-0.10%
2024/01/15	4.1	49.80	0.1	49.89	49.80	4	4,767	0.08%
2024/01/12	2.4	49.52	2	49.62	49.59	0.4	4,807	0.01%
2024/01/11	0.1	49.68	1	49.71	49.73	-0.9	4,815	-0.02%
2024/01/10	6.3	49.61	1	49.61	49.61	5.3	4,894	0.11%
2024/01/09	1.6	49.87	1	49.82	49.83	0.6	4,836	0.01%
2024/01/08	1	49.90	0	0.00	49.92	1	4,837	0.02%
2024/01/05	0.3	49.97	15.1	50.05	49.89	-14.8	4,812	-0.31%
2024/01/04	5.4	49.94	20	49.94	49.98	-14.6	4,764	-0.31%
2024/01/03	4.1	49.98	17	50.06	49.99	-12.9	4,777	-0.27%
2024/01/02	4.4	50.21	2.3	50.32	50.45	2.1	4,714	0.04%
2023/12/29	2	50.30	0.1	50.40	50.40	1.9	4,674	0.04%
2023/12/28	3	50.30	0	0.00	50.30	3	4,722	0.06%
2023/12/27	1.7	50.39	23	50.32	50.30	-21.3	4,715	-0.45%
2023/12/26	13	49.99	7	50.06	50.15	6	4,686	0.13%
2023/12/25	7.2	49.77	2.6	49.89	49.77	4.6	4,630	0.10%
2023/12/22	5.3	49.89	0	0.00	49.89	5.3	4,563	0.12%
2023/12/21	1.6	50.00	0	0.00	50.05	1.6	4,522	0.03%
2023/12/20	5.1	50.15	0.2	50.20	50.35	5	4,458	0.11%
2023/12/19	8.7	49.86	31	49.85	49.92	-22.3	4,435	-0.50%
2023/12/18	8.8	50.45	1	50.50	50.35	7.8	4,468	0.17%
2023/12/15	3.3	51.26	1	51.25	51.15	2.3	4,414	0.05%
2023/12/14	2	51.33	1	51.25	51.35	1	4,325	0.02%
2023/12/13	0.2	50.80	0	0.00	50.85	0.2	4,403	0.00%
2023/12/12	0.3	50.40	0	0.00	50.40	0.3	4,465	0.01%
2023/12/11	7	50.04	0	0.00	50.15	7	4,477	0.16%
2023/12/08	0.1	50.15	0	0.00	50.05	0.1	4,476	0.00%
2023/12/07	5.5	49.99	1	50.20	49.96	4.5	4,511	0.10%
2023/12/06	5.1	50.25	1	50.15	50.15	4.1	4,645	0.09%
2023/12/05	14.8	49.82	0	0.00	49.87	14.8	4,657	0.32%
2023/12/04	17	50.03	0.1	50.10	49.97	16.9	4,616	0.37%
2023/12/01	5	49.70	0	0.00	49.65	5	4,635	0.11%
2023/11/30	0.9	49.48	0	0.00	49.58	0.9	4,657	0.02%
2023/11/29	10	49.44	2.4	49.46	49.40	7.6	4,757	0.16%
2023/11/28	0	49.23	0	49.12	49.27	0	4,762	0.00%
2023/11/27	0.1	49.10	0	0.00	48.93	0.1	4,768	0.00%
2023/11/24	0.2	49.10	0	0.00	49.03	0.2	4,749	0.00%
2023/11/23	3.2	48.96	0	0.00	48.98	3.2	4,775	0.07%
2023/11/22	8.1	49.05	1	49.02	49.04	7.1	4,809	0.15%
2023/11/21	7	48.85	1	48.99	49.06	6	4,842	0.12%
2023/11/16	1	48.42	0	0.00	48.42	1	4,831	0.02%
2023/11/15	11.5	48.65	1	48.62	48.46	10.5	4,827	0.22%
2023/11/14	0.2	48.16	1	48.11	48.24	-0.9	4,873	-0.02%
2023/11/13	0.1	48.15	0.3	48.23	48.15	-0.2	4,920	0.00%
2023/11/10	0	0.00	5.3	48.03	48.08	-5.3	4,953	-0.11%
2023/11/09	0.2	48.09	1.2	48.13	48.23	-1.1	4,984	-0.02%
2023/11/08	1	48.22	0	0.00	48.19	1	5,013	0.02%
2023/11/07	1.5	47.77	1	47.91	47.93	0.5	4,980	0.01%
2023/11/06	2.1	47.78	1.6	47.78	47.88	0.5	5,041	0.01%
2023/11/03	0	47.10	0.6	47.18	47.22	-0.6	5,008	-0.01%
2023/11/02	5	46.97	5	46.90	46.93	0	5,030	0.00%
2023/11/01	0.3	46.26	10	46.11	46.29	-9.7	5,072	-0.19%
2023/10/31	2.9	46.20	1	46.01	46.02	1.9	5,097	0.04%
2023/10/30	5	46.34	2.3	46.35	46.35	2.7	5,241	0.05%
2023/10/26	1.6	46.31	0	0.00	46.17	1.6	5,404	0.03%
2023/10/25	3	46.66	10.5	46.76	46.64	-7.5	5,409	-0.14%
2023/10/24	3	46.22	0	0.00	46.59	3	5,441	0.06%
2023/10/23	3.2	46.28	0	0.00	46.23	3.2	5,469	0.06%
2023/10/20	10.5	46.34	11	46.24	46.43	-0.5	5,472	-0.01%
2023/10/19	1.2	46.66	0	0.00	46.75	1.2	5,479	0.02%
2023/10/18	11.7	46.82	0	0.00	46.78	11.7	5,493	0.21%
2023/10/17	0	47.37	2	47.27	47.15	-2	5,478	-0.04%
2023/10/16	5.2	47.13	1.5	47.19	47.22	3.7	5,615	0.07%
2023/10/13	1.5	47.39	1	47.37	47.38	0.5	5,711	0.01%
2023/10/12	1	47.52	1	47.57	47.59	0	5,840	0.00%
2023/10/11	7.2	47.41	0.3	47.40	47.42	6.9	5,950	0.12%
2023/10/06	4.4	47.15	1	47.20	47.14	3.4	6,125	0.05%
2023/10/05	3	47.17	0	0.00	47.10	3	6,178	0.05%
2023/10/04	5.1	46.81	1	46.80	46.86	4.1	6,226	0.07%
2023/10/03	1.9	47.39	0	0.00	47.27	1.9	6,239	0.03%
2023/10/02	0.1	47.43	1	47.50	47.48	-0.9	6,357	-0.01%
2023/09/28	2.1	47.24	0.1	47.07	47.08	2	6,440	0.03%
2023/09/27	0.4	46.93	0	0.00	46.98	0.4	6,488	0.01%
2023/09/26	1.3	47.02	0	0.00	47.03	1.3	6,566	0.02%
2023/09/21	14.5	46.96	1	47.15	46.88	13.5	6,606	0.20%
2023/09/20	3.3	47.58	0	0.00	47.52	3.3	6,483	0.05%
2023/09/19	2.4	47.96	1.1	47.84	47.82	1.3	6,569	0.02%
2023/09/18	12.9	47.80	0	0.00	47.77	12.9	6,629	0.19%
2023/09/15	9.6	48.79	0.2	48.78	48.78	9.4	6,589	0.14%
2023/09/14	0.1	48.46	3	48.49	48.60	-2.9	6,658	-0.04%
2023/09/13	3	47.99	0	0.00	48.09	3	6,808	0.04%
2023/09/12	17.2	47.92	1	48.02	48.03	16.2	7,055	0.23%
2023/09/11	11.1	47.76	0	0.00	47.74	11.1	7,217	0.15%
2023/09/08	2.1	47.95	0.6	48.00	48.14	1.5	7,165	0.02%
2023/09/07	3.2	48.11	0.7	48.18	48.08	2.5	7,227	0.03%
2023/09/06	2.2	48.17	0.1	48.26	48.19	2	7,351	0.03%
2023/09/05	4.2	47.98	0	0.00	48.13	4.2	7,397	0.06%
2023/09/04	8.9	47.72	0.6	47.63	47.80	8.3	7,573	0.11%
2023/09/01	1.5	47.64	0.2	47.72	47.61	1.3	7,560	0.02%
2023/08/31	3.6	47.75	0	0.00	47.68	3.6	7,750	0.05%
2023/08/29	1.1	47.69	0	0.00	47.75	1.1	8,197	0.01%
2023/08/28	7.1	47.44	1	47.37	47.37	6.1	8,336	0.07%
2023/08/25	8.1	47.65	11	47.70	47.53	-2.9	8,391	-0.03%
2023/08/24	1.2	47.95	0.5	47.91	47.94	0.7	8,511	0.01%
2023/08/23	0	0.00	5	47.56	47.74	-5	8,650	-0.06%
2023/08/22	1	47.43	1	47.55	47.46	0	8,783	0.00%
2023/08/21	11.2	47.37	0	47.39	47.32	11.2	8,874	0.13%
2023/08/18	2.2	47.10	5.7	47.09	47.20	-3.5	8,938	-0.04%
2023/08/17	0.2	47.35	7.1	47.63	47.72	-6.9	8,948	-0.08%
2023/08/16	15	47.09	7	46.95	47.41	8	8,997	0.09%
2023/08/15	0	0.00	2.3	47.15	47.24	-2.3	9,068	-0.03%
2023/08/14	6.3	46.52	1	46.85	46.63	5.3	9,146	0.06%
2023/08/11	4.1	46.66	0	0.00	46.66	4.1	9,193	0.04%
2023/08/10	10	46.56	0.5	46.47	46.44	9.5	9,244	0.10%
2023/08/09	5.1	46.94	1	47.05	46.98	4.1	9,266	0.04%
2023/08/08	1.7	46.96	2	47.07	47.02	-0.3	9,370	0.00%
2023/08/04	1.3	46.38	1.1	46.19	46.40	0.2	9,640	0.00%
2023/08/02	11.3	46.20	8.2	46.25	46.06	3.1	9,683	0.03%
2023/08/01	6.4	46.83	0	0.00	46.92	6.4	9,520	0.07%
2023/07/31	3.9	47.10	4.2	47.25	46.98	-0.3	9,506	0.00%
2023/07/28	6.5	46.91	2.2	47.02	47.18	4.3	9,506	0.04%
2023/07/27	0.5	47.00	2	47.01	46.99	-1.5	9,514	-0.02%
2023/07/26	0.3	46.72	12	46.73	46.83	-11.8	9,609	-0.12%
2023/07/25	0	0.00	0.1	46.75	46.71	-0.1	9,605	0.00%
2023/07/24	8	46.49	1	46.35	46.63	7	9,627	0.07%
2023/07/21	5.3	46.29	3	46.15	46.33	2.3	9,699	0.02%
2023/07/20	2.1	46.35	9	46.30	46.27	-6.9	9,864	-0.07%
2023/07/19	7.3	46.65	6	46.61	46.18	1.3	9,837	0.01%
2023/07/18	2.2	46.81	6.3	47.10	46.95	-4.2	9,794	-0.04%
2023/07/17	0.4	46.86	6	46.85	46.90	-5.6	9,782	-0.06%
2023/07/14	2.3	46.23	10.5	46.28	46.33	-8.2	9,696	-0.08%
2023/07/13	0	0.00	46.4	45.92	45.82	-46.4	9,684	-0.48%
2023/07/12	6	45.51	18	45.51	45.51	-12	9,517	-0.13%
2023/07/11	1	45.35	5	45.30	45.35	-4	9,526	-0.04%
2023/07/10	1.9	44.81	4.4	44.95	44.80	-2.5	9,617	-0.03%
2023/07/07	10.3	44.92	11	44.74	44.94	-0.7	9,622	-0.01%
2023/07/06	10.6	45.25	0	0.00	45.26	10.6	9,555	0.11%
2023/07/05	3.6	45.72	3	45.96	45.62	0.6	9,518	0.01%
2023/07/04	53.1	45.82	21	45.83	45.90	32.1	9,513	0.34%
2023/07/03	1.1	45.85	9.9	45.81	45.84	-8.9	9,528	-0.09%
2023/06/30	4	45.22	0	0.00	45.40	4	9,549	0.04%
2023/06/29	8	45.33	10	45.39	45.39	-2	9,626	-0.02%
2023/06/28	5.4	45.09	2	45.06	45.09	3.4	9,619	0.04%
2023/06/27	5.9	45.00	20	44.97	44.94	-14.1	9,679	-0.15%
2023/06/26	10.4	45.25	13.5	45.20	45.27	-3.1	9,625	-0.03%
2023/06/21	1	45.39	1	45.44	45.44	0	9,613	0.00%
2023/06/20	7.5	45.40	3	45.45	45.43	4.5	9,605	0.05%
2023/06/19	6.2	45.71	7	45.75	45.73	-0.8	9,478	-0.01%
2023/06/16	38.5	46.25	1.2	46.37	46.13	37.3	9,346	0.40%
2023/06/15	13.6	46.80	11	46.76	46.82	2.6	9,163	0.03%
2023/06/14	4.3	46.14	29.4	46.02	46.12	-25.2	9,226	-0.27%
2023/06/13	1.3	45.78	0	0.00	45.77	1.3	9,560	0.01%
2023/06/12	6.5	45.63	3.2	45.67	45.41	3.3	9,726	0.03%
2023/06/09	5.3	45.34	6.2	45.19	45.39	-0.9	9,857	-0.01%
2023/06/08	13.3	44.91	23	44.95	44.87	-9.7	10,136	-0.10%
2023/06/07	4.1	45.03	2	45.10	45.06	2.1	10,419	0.02%
2023/06/06	18.2	44.85	0	0.00	44.88	18.2	10,455	0.17%
2023/06/05	4.4	44.85	20.5	44.89	44.95	-16.1	10,402	-0.15%
2023/06/02	4.1	44.78	4	44.90	44.70	0	10,309	0.00%
2023/06/01	9	44.02	4	44.09	44.11	5	10,263	0.05%
2023/05/31	55.5	44.15	0	0.00	44.15	55.5	10,233	0.54%
2023/05/30	17.7	44.13	61.3	44.05	44.17	-43.6	10,258	-0.42%
2023/05/29	10	44.16	17.5	44.21	44.22	-7.5	10,174	-0.07%
2023/05/26	22.5	43.42	30.7	43.46	43.46	-8.2	10,054	-0.08%
2023/05/25	4.1	42.75	8	42.97	42.95	-3.9	9,976	-0.04%
2023/05/24	8.8	42.33	0.3	42.40	42.55	8.5	9,941	0.09%
2023/05/23	48.1	42.40	1	42.37	42.42	47.1	9,901	0.48%
2023/05/22	15.3	42.32	28.3	42.33	42.32	-13	9,864	-0.13%
2023/05/19	4	42.29	21	42.11	42.26	-17	9,785	-0.17%
2023/05/18	2.1	41.98	3	41.98	41.93	-0.9	9,681	-0.01%
2023/05/17	1.1	41.66	15	41.57	41.65	-13.9	9,594	-0.15%
2023/05/16	0	0.00	1	41.27	41.29	-1	9,515	-0.01%
2023/05/15	7.2	40.98	5.9	40.92	41.05	1.3	9,478	0.01%
2023/05/12	5.6	40.91	0	0.00	41.11	5.6	9,423	0.06%
2023/05/11	3.8	40.99	0	0.00	40.94	3.8	9,303	0.04%
2023/05/10	15.7	41.00	0	0.00	41.01	15.7	9,204	0.17%
2023/05/09	3.1	41.30	0.2	41.19	41.32	2.9	8,998	0.03%
2023/05/08	0	0.00	3	41.28	41.28	-3	8,926	-0.03%
2023/05/05	0.3	41.12	0	0.00	41.09	0.3	8,917	0.00%
2023/05/04	1.2	40.92	3	41.09	41.15	-1.8	8,914	-0.02%
2023/05/03	0.5	40.92	3	40.93	41.00	-2.5	8,834	-0.03%
2023/05/02	1.2	40.91	5	40.95	41.03	-3.8	8,789	-0.04%
2023/04/28	0	0.00	1	40.61	40.66	-1	8,713	-0.01%
2023/04/27	1	40.49	0	0.00	40.43	1	8,675	0.01%
2023/04/26	1.5	40.02	0	0.00	40.25	1.5	8,644	0.02%
2023/04/25	7.3	40.22	0	0.00	40.02	7.3	8,502	0.09%
2023/04/24	1.3	40.46	0.4	40.50	40.47	0.9	8,296	0.01%
2023/04/21	19.4	40.46	0	0.00	40.35	19.4	8,254	0.24%
2023/04/20	4.3	40.56	12	40.54	40.51	-7.7	8,169	-0.09%
2023/04/19	8.4	40.78	3	40.98	40.72	5.4	8,061	0.07%
2023/04/18	3.1	40.75	2.1	40.68	40.72	1	8,003	0.01%
2023/04/17	2.1	40.86	5	40.85	40.88	-2.9	7,917	-0.04%
2023/04/14	2	40.74	3	40.75	40.81	-1	7,859	-0.01%
2023/04/13	16.5	40.81	2	40.73	40.71	14.5	7,786	0.19%
2023/04/12	39.3	40.81	3.7	40.87	40.88	35.6	7,639	0.47%
2023/04/11	1	40.61	5.2	40.65	40.65	-4.2	7,577	-0.06%
2023/04/10	6.5	40.33	30.6	40.32	40.42	-24.1	7,558	-0.32%
2023/04/07	3.4	40.32	0.6	40.25	40.22	2.8	7,502	0.04%
2023/04/06	1	40.19	8	40.18	40.21	-7	7,487	-0.09%
2023/03/31	3.2	40.19	43.2	40.14	40.12	-40	7,381	-0.54%
2023/03/30	2.1	39.93	30.2	39.99	39.99	-28.2	7,297	-0.39%
2023/03/29	2.6	39.72	1	39.68	39.73	1.6	7,246	0.02%
2023/03/28	2.3	39.74	6	39.71	39.71	-3.8	7,349	-0.05%
2023/03/27	33.6	39.80	14.4	39.78	39.84	19.2	7,316	0.26%
2023/03/24	5.1	39.63	4	39.64	39.69	1.1	7,481	0.01%
2023/03/23	4.8	39.47	21.1	39.40	39.61	-16.3	7,590	-0.21%
2023/03/22	2.2	39.41	0	0.00	39.44	2.2	7,579	0.03%
2023/03/21	10.4	39.14	0	0.00	39.13	10.4	7,659	0.14%
2023/03/20	32.2	38.87	0	0.00	38.87	32.2	7,713	0.42%
2023/03/17	25.6	38.77	1	38.72	38.80	24.6	7,650	0.32%
2023/03/16	41.5	39.29	1	39.28	39.30	40.5	7,424	0.55%
2023/03/15	17.3	39.50	0	0.00	39.46	17.3	7,011	0.25%
2023/03/14	23.7	39.43	2	39.43	39.40	21.7	6,787	0.32%
2023/03/13	57.2	39.58	11.7	39.50	39.67	45.6	6,567	0.69%
2023/03/10	70.5	39.79	23	39.77	39.87	47.5	6,207	0.77%
2023/03/09	12.4	40.09	1	40.28	40.10	11.4	5,705	0.20%
2023/03/08	5.4	40.05	1	40.08	40.15	4.4	5,563	0.08%
2023/03/07	16.5	40.15	0.7	40.19	40.16	15.7	5,402	0.29%
2023/03/06	19.2	39.94	3.3	39.95	40.05	15.9	5,288	0.30%
2023/03/03	7.1	39.60	5.1	39.62	39.67	2	5,063	0.04%
2023/03/02	1	39.26	0	0.00	39.34	1	4,943	0.02%
2023/03/01	11.4	39.11	0	0.00	39.17	11.4	4,801	0.24%
2023/02/24	9.1	39.27	4.7	39.28	39.26	4.4	4,715	0.09%
2023/02/23	7	39.03	2	39.04	39.14	5	4,655	0.11%
2023/02/22	32.1	38.76	1	38.66	38.88	31.1	4,582	0.68%
2023/02/21	20	38.93	0	0.00	38.91	20	4,528	0.44%
2023/02/20	7.7	38.81	0.2	38.82	38.83	7.5	4,486	0.17%
2023/02/17	2.8	38.63	0.5	38.59	38.66	2.2	4,434	0.05%
2023/02/16	6	38.55	0	0.00	38.66	6	4,403	0.14%
2023/02/15	14.1	38.50	0	0.00	38.42	14.1	4,390	0.32%
2023/02/14	3	38.55	0.1	38.65	38.60	2.9	4,336	0.07%
2023/02/13	6.2	38.43	0	0.00	38.48	6.2	4,306	0.14%
2023/02/10	1.6	38.45	0	0.00	38.39	1.6	4,278	0.04%
2023/02/09	5.1	38.53	0	0.00	38.61	5.1	4,229	0.12%
2023/02/08	24	38.63	20.1	38.60	38.64	3.9	4,204	0.09%
2023/02/07	0	0.00	1	38.47	38.50	-1	4,176	-0.02%
2023/02/06	17.3	38.38	0	0.00	38.40	17.3	4,152	0.42%
2023/02/03	6.1	38.42	1	38.36	38.39	5.1	4,100	0.13%
2023/02/02	0.2	38.25	0	0.00	38.37	0.2	4,041	0.01%
2023/02/01	4	38.00	0	0.00	38.06	4	3,987	0.10%
2023/01/31	0.2	38.05	0	0.00	37.95	0.2	3,947	0.00%
2023/01/30	2	37.93	0	0.00	37.98	2	3,912	0.05%
2023/01/17	1	37.47	0	0.00	37.47	1	3,857	0.03%
2023/01/16	0.1	37.46	0	0.00	37.39	0.1	3,840	0.00%
2023/01/13	1.1	37.35	1	37.32	37.31	0.1	3,797	0.00%
2023/01/12	1.8	37.30	0	0.00	37.29	1.8	3,778	0.05%
2023/01/11	0.1	37.50	0	0.00	37.47	0.1	3,757	0.00%
2023/01/10	0	37.49	0	0.00	37.55	0	3,738	0.00%
2023/01/09	0	37.37	31.1	37.39	37.48	-31.1	3,717	-0.84%
2023/01/06	2.3	37.15	0.3	37.17	37.10	2	3,684	0.05%
2023/01/05	0.1	37.02	10	37.01	37.01	-9.9	3,683	-0.27%
2023/01/04	1.1	36.81	0	0.00	36.93	1.1	3,670	0.03%
2023/01/03	1.2	36.68	4	36.60	36.94	-2.8	3,686	-0.07%
2022/12/30	5	36.93	0	0.00	36.81	5	3,671	0.14%
2022/12/29	8	36.56	2	36.60	36.72	6	3,679	0.16%
2022/12/28	4.6	36.84	0	0.00	36.88	4.6	3,661	0.12%
2022/12/27	1.1	37.23	0	0.00	37.13	1.1	3,613	0.03%
2022/12/26	2	37.07	0	0.00	37.15	2	3,597	0.06%
2022/12/23	1.6	36.80	0	0.00	37.10	1.6	3,566	0.04%
2022/12/22	1.4	37.08	0	0.00	37.10	1.4	3,595	0.04%
2022/12/21	1.1	36.70	2	36.68	36.66	-0.9	3,627	-0.02%
2022/12/20	11.5	36.94	0.3	37.15	36.76	11.2	3,592	0.31%
2022/12/19	18	37.10	0	0.00	37.18	18	3,497	0.51%
2022/12/16	61.3	37.16	0	0.00	37.25	61.3	3,437	1.78%
2022/12/15	4.6	39.04	0.2	39.05	39.04	4.4	3,204	0.14%
2022/12/14	3.1	38.97	3	39.00	39.03	0.1	3,049	0.00%
2022/12/13	11.6	38.74	0	0.00	38.68	11.6	2,981	0.39%
2022/12/12	12	38.54	2	38.62	38.82	10	2,920	0.34%
2022/12/09	15.2	38.83	0	0.00	38.86	15.2	3,076	0.49%
2022/12/08	13.2	38.74	0	0.00	38.68	13.2	3,141	0.42%
2022/12/07	9.5	38.96	1	38.99	38.88	8.5	3,170	0.27%
2022/12/06	4.4	39.28	0	0.00	39.02	4.4	3,142	0.14%
2022/12/05	14.9	39.55	0	0.00	39.48	14.9	3,084	0.48%
2022/12/02	3.1	39.37	0	0.00	39.39	3.1	3,020	0.10%
2022/12/01	0	39.46	0	0.00	39.38	0	3,012	0.00%
2022/11/30	0	38.89	0	0.00	39.18	0	3,036	0.00%
2022/11/29	0	0.00	1	38.85	38.85	-1	3,058	-0.03%
2022/11/28	0	38.54	0	0.00	38.68	0	3,092	0.00%
2022/11/25	0	38.91	0	0.00	38.73	0	3,099	0.00%
2022/11/24	0.1	38.69	0	0.00	38.86	0.1	3,079	0.00%
2022/11/22	0	38.16	0	0.00	38.18	0	3,063	0.00%
2022/11/21	1	38.21	0	0.00	38.23	1	3,048	0.03%
2022/11/18	1	38.21	0	0.00	38.24	1	3,019	0.03%
2022/11/16	0	0.00	0.1	38.12	38.21	-0.1	2,988	0.00%
2022/11/14	0	0.00	3	38.02	38.10	-3	2,941	-0.10%
2022/11/11	0	0.00	3	37.79	37.86	-3	2,914	-0.10%
2022/11/09	3.2	37.39	6	37.38	37.40	-2.8	2,874	-0.10%
2022/11/08	0	0.00	1	37.09	37.09	-1	2,868	-0.03%
2022/11/03	0	36.36	0	0.00	36.50	0	2,822	0.00%
2022/11/02	2	36.47	0	0.00	36.52	2	2,810	0.07%
2022/10/26	2	35.90	2	35.92	35.92	0	2,740	0.00%
2022/10/25	3.2	35.83	5	35.73	35.79	-1.8	2,724	-0.07%
2022/10/24	0.1	36.10	0.1	36.05	35.95	-0.1	2,695	0.00%
2022/10/19	10	36.08	0	0.00	36.03	10	2,619	0.38%
2022/10/18	1.1	35.96	0	0.00	36.00	1.1	2,597	0.04%
2022/10/17	1.2	35.51	0	0.00	35.91	1.2	2,574	0.05%
2022/10/13	1.1	35.62	20	35.51	35.52	-18.9	2,527	-0.75%
2022/10/12	0	0.00	1	35.88	36.10	-1	2,492	-0.04%
2022/10/11	2.1	36.24	0	0.00	36.10	2.1	2,464	0.08%
2022/10/07	6.1	36.88	0.3	37.00	36.86	5.8	2,414	0.24%
2022/10/06	0.1	37.26	0	0.00	37.19	0.1	2,385	0.00%
2022/10/04	3	37.00	0	0.00	37.01	3	2,317	0.13%
2022/09/30	0.1	36.55	1	36.48	36.61	-0.9	2,245	-0.04%
2022/09/28	7.1	36.72	0	0.00	36.60	7.1	2,142	0.33%
2022/09/27	4	37.28	0	0.00	37.24	4	2,077	0.19%
2022/09/26	1.2	37.33	0	0.00	37.18	1.2	2,029	0.06%
2022/09/23	1	37.80	0	0.00	37.86	1	1,945	0.05%
2022/09/22	10.1	37.78	1	37.89	37.90	9.1	1,905	0.48%
2022/09/21	5.2	38.24	0	0.00	38.24	5.2	1,838	0.28%
2022/09/20	1.2	38.49	0	0.00	38.43	1.2	1,760	0.07%
2022/09/19	7	38.40	0	0.00	38.36	7	1,712	0.41%
2022/09/16	52.1	39.93	1.2	39.93	39.98	50.9	1,589	3.20%
2022/09/15	9.1	40.15	0.1	40.35	40.22	9	1,288	0.70%
2022/09/14	9.3	40.06	0	0.00	40.04	9.3	1,147	0.81%
2022/09/13	2.3	40.52	0.1	40.51	40.55	2.3	1,026	0.22%
2022/09/12	1.1	40.30	0	0.00	40.32	1.1	960	0.11%
2022/09/07	3.5	39.45	0	0.00	39.42	3.5	874	0.40%
2022/09/06	16.2	39.97	0	0.00	39.96	16.2	797	2.03%
2022/09/05	0.1	40.05	0	0.00	40.10	0.1	739	0.01%
2022/09/02	3.1	40.21	0	0.00	40.05	3.1	692	0.45%
2022/09/01	1.1	40.09	0	0.00	40.26	1.1	625	0.17%
2022/08/30	0.2	40.34	0	0.00	40.45	0.2	572	0.03%
2022/08/29	8	40.32	0	0.00	40.28	8	557	1.43%
2022/08/26	0	0.00	1	41.02	40.95	-1	526	-0.19%
2022/08/24	1	40.72	0	0.00	40.68	1	504	0.20%
2022/08/23	0	0.00	2	40.85	40.76	-2	494	-0.40%
2022/08/19	0	0.00	0.6	41.13	41.22	-0.6	471	-0.13%
2022/08/11	0.1	41.18	0	0.00	41.16	0.1	419	0.02%
2022/08/04	0	0.00	7	40.04	40.26	-7	393	-1.78%
2022/08/03	1	40.25	0	0.00	40.31	1	386	0.26%
2022/08/02	1	40.34	1	40.30	40.35	0	384	0.00%
2022/08/01	3	40.83	0	0.00	40.72	3	386	0.78%
2022/07/26	2	40.00	0	0.00	40.08	2	410	0.49%
2022/07/25	0.5	40.03	1	40.21	40.33	-0.5	411	-0.12%
2022/07/12	1	38.18	0	0.00	38.28	1	437	0.23%
2022/07/05	1	38.84	0	0.00	39.20	1	453	0.22%
2022/06/30	0.1	40.35	0	0.00	40.09	0.1	496	0.01%
2022/06/22	0	41.27	0	0.00	41.25	0	573	0.00%
2022/06/20	1	41.57	0	0.00	41.13	1	602	0.17%
2022/06/17	1	41.50	0.1	41.90	41.67	0.9	610	0.15%
2022/06/16	1	42.30	1	42.22	42.10	0	617	0.00%
2022/06/13	1	42.24	0	0.00	42.25	1	695	0.14%
2022/06/07	0	42.70	0	0.00	42.75	0	747	0.00%
2022/06/02	0	0.00	2	42.79	42.73	-2	788	-0.25%
2022/05/30	0.1	42.70	0	0.00	42.86	0.1	825	0.01%
2022/05/23	0.6	41.84	0	0.00	41.95	0.6	915	0.07%
2022/05/20	0	0.00	1	42.02	42.09	-1	934	-0.11%
2022/05/19	0	41.68	0	0.00	41.85	0	943	0.00%
2022/05/10	1	41.94	0	0.00	42.55	1	1,031	0.10%
2022/05/09	1	42.45	0	0.00	42.47	1	1,044	0.10%
2022/05/06	1	43.10	0	0.00	43.42	1	1,067	0.09%
2022/05/05	0	43.73	0	0.00	43.80	0	1,065	0.00%
2022/05/04	0	43.75	0	0.00	43.78	0	1,098	0.00%
2022/05/03	0	43.79	3	43.80	43.81	-3	1,120	-0.27%
2022/04/29	0	0.00	1	43.99	43.96	-1	1,147	-0.09%
2022/04/27	1	43.60	0	0.00	43.67	1	1,177	0.08%
2022/04/26	3	44.15	0	0.00	44.22	3	1,184	0.25%
2022/04/20	0	0.00	0.3	44.21	44.44	-0.3	1,240	-0.02%
2022/04/18	1	44.20	0	0.00	44.34	1	1,298	0.08%
2022/04/11	1.3	44.88	0	0.00	44.93	1.3	1,352	0.10%
2022/03/31	3	45.05	7	45.00	44.93	-4	1,386	-0.29%
2022/03/29	0	44.60	1	44.62	44.59	-1	1,372	-0.07%
2022/03/28	0	0.00	8	44.45	44.75	-8	1,376	-0.58%
2022/03/24	0	0.00	1	44.70	44.80	-1	1,386	-0.07%
2022/03/22	0	0.00	2	44.33	44.40	-2	1,386	-0.14%
2022/03/17	0	0.00	12	44.02	44.02	-12	1,399	-0.86%
2022/03/16	1.1	43.38	0.5	43.40	43.60	0.6	1,385	0.04%
2022/03/11	0	0.00	1	43.30	43.28	-1	1,410	-0.07%
2022/03/10	0	0.00	2	43.20	43.45	-2	1,420	-0.14%
2022/03/08	3	42.52	0	0.00	42.40	3	1,436	0.21%
2022/03/07	5	42.84	0	0.00	42.89	5	1,426	0.35%
2022/03/01	3	43.70	6.1	43.59	43.72	-3.1	1,581	-0.19%
2022/02/25	6	43.15	0	0.00	43.23	6	1,600	0.37%
2022/02/24	4	43.29	0	0.00	43.19	4	1,637	0.25%
2022/02/21	0	0.00	1	43.75	43.97	-1	2,521	-0.04%
2022/02/17	1	44.04	2	43.87	43.96	-1	2,945	-0.03%
2022/02/14	0	0.00	1	43.47	43.64	-1	3,363	-0.03%
2022/02/08	0	0.00	1	43.62	43.79	-1	3,768	-0.03%
2022/01/25	0	42.85	0	0.00	42.80	0	3,694	0.00%
2022/01/24	0	0.00	1	42.69	43.07	-1	3,681	-0.03%
2022/01/21	4	43.01	0	0.00	43.08	4	3,653	0.11%
2022/01/20	0	0.00	1	43.42	43.51	-1	3,627	-0.03%
2022/01/18	0	0.00	2	43.59	43.55	-2	3,593	-0.06%
2022/01/17	0	0.00	3	43.35	43.39	-3	3,571	-0.08%
2022/01/14	0	0.00	1	43.40	43.40	-1	3,557	-0.03%
2022/01/13	5	43.56	3	43.50	43.69	2	3,529	0.06%
2022/01/12	0.1	43.24	4	43.27	43.36	-3.9	3,495	-0.11%
2022/01/11	0	0.00	1	43.02	43.15	-1	3,466	-0.03%
2022/01/07	0	0.00	1	42.85	42.81	-1	3,404	-0.03%
2022/01/05	0	0.00	1	42.77	42.82	-1	3,358	-0.03%
2022/01/03	2	42.72	0	0.00	42.63	2	3,318	0.06%
2021/12/22	10	42.19	0	0.00	42.20	10	3,156	0.32%
2021/12/14	6	42.10	3	42.09	42.10	3	3,037	0.10%
2021/12/13	1.1	42.52	3	42.48	42.43	-2	3,013	-0.06%
2021/12/09	3	42.35	1	42.42	42.35	2	2,962	0.07%
2021/12/08	1.8	42.34	0	0.00	42.34	1.8	2,937	0.06%
2021/12/07	0.1	42.15	0	0.00	42.20	0.1	2,910	0.00%
2021/12/06	0	42.16	0	0.00	42.09	0	2,887	0.00%
2021/12/01	0	0.00	0.1	42.11	41.98	-0.1	2,817	0.00%
2021/11/30	2	41.71	1	41.82	41.57	1	2,797	0.04%
2021/11/29	2	41.45	0	0.00	41.60	2	2,761	0.07%
2021/11/26	4.1	41.98	0	0.00	41.81	4.1	2,707	0.15%
2021/11/24	5.1	42.41	0	0.00	42.38	5.1	2,582	0.20%
2021/11/23	2	42.34	0	0.00	42.26	2	2,542	0.08%
2021/11/22	4.1	42.69	0.1	42.80	42.68	4	2,465	0.16%
2021/11/19	41.7	43.06	0	0.00	42.85	41.7	2,380	1.75%
2021/11/18	10.1	46.23	1	46.28	46.25	9.1	1,873	0.49%
2021/11/17	3.1	45.83	2	46.04	46.04	1.1	1,520	0.07%
2021/11/16	13.1	45.72	0	0.00	45.72	13.1	1,267	1.03%
2021/11/15	2.1	45.58	0	0.00	45.69	2.1	1,067	0.19%
2021/11/12	2.1	45.30	2.5	45.31	45.32	-0.4	869	-0.05%
2021/11/11	2.1	45.15	1.5	45.17	45.18	0.6	726	0.08%
2021/11/09	7.7	45.07	1	45.06	45.06	6.7	498	1.34%
2021/11/08	1.1	44.96	0	0.00	45.30	1.1	366	0.30%
2021/11/05	2	44.59	0	0.00	44.76	2	213	0.94%
2021/10/26	1	44.00	0	0.00	44.03	1	63	1.58%
2021/10/19	0	0.00	1	44.10	44.00	-1	62	-1.60%
2021/10/07	0	0.00	1	43.61	43.65	-1	64	-1.56%
2021/10/05	1	42.90	0	0.00	43.05	1	63	1.57%
2021/09/30	1	43.50	0	0.00	43.74	1	61	1.63%
2021/09/23	0	0.00	1	44.10	44.10	-1	59	-1.67%
2021/09/22	1	43.50	0	0.00	43.60	1	60	1.66%
2021/09/13	0	0.00	1	44.10	44.18	-1	63	-1.58%
2021/09/09	1	43.50	0	0.00	43.51	1	64	1.56%
2021/09/07	1	44.10	1	44.70	43.95	0	64	0.00%
2021/09/06	2	44.20	0	0.00	44.15	2	63	3.14%
2021/08/30	0	0.00	1	44.10	44.23	-1	61	-1.62%
2021/08/25	0	0.00	1	43.50	43.50	-1	63	-1.59%
2021/08/18	1	42.90	0	0.00	43.08	1	63	1.57%
2021/08/17	0	0.00	1	43.50	42.99	-1	63	-1.57%
2021/08/16	1	42.90	0	0.00	43.15	1	62	1.60%
2021/08/04	0	0.00	14	44.46	44.57	-14	84	-16.53%
2021/07/08	0	0.00	1	43.16	43.22	-1	137	-0.72%
2021/06/15	0.3	42.78	0	0.00	42.78	0.3	163	0.15%
2021/06/04	1	43.08	0	0.00	42.96	1	163	0.61%
2021/05/04	0	0.00	1	42.98	42.50	-1	150	-0.66%
2021/04/26	0	0.00	0.1	43.54	43.90	-0.1	148	-0.07%
2021/04/23	4	42.76	0	0.00	43.10	4	149	2.68%
2021/04/22	10.1	43.91	0	0.00	43.28	10.1	147	6.84%
2021/04/13	0	0.00	5	42.49	41.85	-5	148	-3.37%
2021/04/12	5	42.44	0	0.00	42.47	5	144	3.45%
2021/04/09	1	41.76	0	0.00	41.75	1	146	0.68%
2021/03/05	1	36.10	0	0.00	36.27	1	145	0.69%
2020/12/24	0.2	34.20	0	0.00	34.18	0.2	139	0.16%
2020/12/07	0	0.00	4	34.04	34.07	-4	129	-3.08%
2020/11/25	5	33.86	0	0.00	33.76	5	124	4.01%
2020/11/18	4	35.46	0	0.00	35.45	4	107	3.71%
2020/11/16	0	0.00	4	35.18	35.23	-4	104	-3.82%
2020/11/11	4	34.99	0	0.00	35.03	4	95	4.20%
2020/10/28	0	0.00	2	34.43	34.43	-2	85	-2.35%
2020/09/23	1	32.78	0	0.00	32.78	1	118	0.84%
2020/03/31	4	27.41	1	27.44	27.40	3	162	1.85%
2020/03/30	1	26.95	0	0.00	27.20	1	160	0.62%
2020/03/27	3	27.42	0	0.00	27.13	3	159	1.88%
2020/03/26	1	26.92	0	0.00	26.92	1	158	0.63%
2020/03/13	1	27.44	0	0.00	28.23	1	135	0.74%
2020/03/12	1	29.01	0	0.00	29.19	1	130	0.76%
2020/02/17	1	31.84	0	0.00	31.89	1	173	0.57%
2019/11/25	0	0.00	2	32.00	32.04	-2	142	-1.40%
2019/11/22	2	32.09	0	0.00	32.03	2	138	1.44%
2019/11/20	1	33.80	0	0.00	33.83	1	107	0.93%
2019/11/15	2	33.68	0	0.00	33.70	2	79	2.50%
2019/09/10	0	0.00	1	32.50	32.60	-1	23	-4.22%
2019/09/06	0	0.00	1	32.50	32.54	-1	22	-4.40%
2019/01/30	0	0.00	1	28.90	28.90	-1	51	-1.95%
2019/01/28	0	0.00	2	28.72	28.73	-2	51	-3.91%
2018/11/26	1	28.00	0	0.00	27.95	1	54	1.85%
2018/11/22	2	28.25	0	0.00	28.13	2	52	3.83%
2018/11/19	1	29.80	0	0.00	29.80	1	32	3.06%
2018/10/24	1	28.86	0	0.00	29.02	1	28	3.47%
2018/06/14	0	0.00	2	31.01	31.00	-2	245	-0.81%
2018/06/13	0	0.00	1	31.35	31.27	-1	295	-0.34%
2018/04/30	1	30.31	0	0.00	30.32	1	873	0.11%