中信高評級公司債 (00772B)-臺銀-高雄券商分點個股進出

台股 » 個股 » 中信高評級公司債 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信高評級公司債

(00772B)

可現股當沖

股價
35.38
漲跌
▼0.13
漲幅
-0.37%
成交量
7,200張
產業
上櫃
153人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中信高評級公司債 (00772B)籌碼相關－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/05/20	1.4	35.40	5	35.41	35.38	-3.6	8,825	-0.04%
2024/05/17	0	35.54	0	0.00	35.51	0	8,921	0.00%
2024/05/16	1	35.67	0	0.00	35.71	1	9,061	0.01%
2024/05/15	0.7	35.41	2	35.42	35.36	-1.4	9,208	-0.01%
2024/05/14	0.1	35.35	0.5	35.36	35.32	-0.4	9,427	0.00%
2024/05/13	1	35.37	2	35.36	35.36	-1	9,545	-0.01%
2024/05/09	0	35.33	2	35.32	35.34	-2	9,603	-0.02%
2024/05/07	0	0.00	1.8	35.40	35.51	-1.8	9,583	-0.02%
2024/05/06	5	35.20	4.1	35.15	35.20	0.9	9,479	0.01%
2024/05/03	1	34.93	0	0.00	34.94	1	9,406	0.01%
2024/05/02	6.2	34.93	0	0.00	34.96	6.2	9,414	0.07%
2024/04/30	0	34.96	0	0.00	35.04	0	9,387	0.00%
2024/04/29	2	34.90	0	0.00	34.87	2	9,352	0.02%
2024/04/26	0.2	34.64	0	0.00	34.63	0.2	9,333	0.00%
2024/04/25	0.5	34.80	4	34.78	34.76	-3.5	9,334	-0.04%
2024/04/24	2.6	34.90	0	0.00	34.93	2.6	9,322	0.03%
2024/04/23	0.1	35.00	2.1	35.00	35.01	-2.1	9,388	-0.02%
2024/04/22	3.1	34.76	2.1	34.75	34.79	1	9,552	0.01%
2024/04/19	0	0.00	7.1	35.14	34.97	-7.1	9,614	-0.07%
2024/04/18	0	0.00	28.1	34.80	34.76	-28.1	9,434	-0.30%
2024/04/17	2.8	34.74	22	34.72	34.72	-19.2	9,437	-0.20%
2024/04/16	0.2	34.98	5	34.96	34.99	-4.9	9,371	-0.05%
2024/04/15	1.3	35.20	0.3	35.24	35.16	1	9,316	0.01%
2024/04/12	3.1	35.17	10.3	35.17	35.17	-7.2	9,311	-0.08%
2024/04/11	5.2	35.25	7	35.28	35.27	-1.8	9,370	-0.02%
2024/04/10	0	0.00	1	35.68	35.67	-1	9,286	-0.01%
2024/04/09	1	35.55	61	35.47	35.55	-60	9,333	-0.64%
2024/04/08	1.3	35.40	0.1	35.45	35.40	1.1	9,420	0.01%
2024/04/03	11.6	35.60	0	0.00	35.61	11.6	9,275	0.12%
2024/04/02	2.1	35.82	1	35.82	35.79	1.1	9,298	0.01%
2024/03/29	0	0.00	2	36.10	36.09	-2	9,393	-0.02%
2024/03/28	0	0.00	6	36.02	36.00	-6	9,400	-0.06%
2024/03/27	0.1	35.83	0	0.00	35.83	0.1	9,373	0.00%
2024/03/26	0.2	35.76	0	0.00	35.83	0.2	9,416	0.00%
2024/03/25	2	35.87	6.4	35.96	35.89	-4.4	9,415	-0.05%
2024/03/22	0.1	35.86	12.1	35.66	35.89	-12	9,485	-0.13%
2024/03/21	4.1	35.46	6	35.48	35.48	-1.9	9,491	-0.02%
2024/03/18	4	35.33	0	0.00	35.31	4	9,749	0.04%
2024/03/15	4.2	35.42	2	35.44	35.51	2.2	9,705	0.02%
2024/03/13	3	35.72	0	0.00	35.72	3	9,791	0.03%
2024/03/12	1	35.83	0	0.00	35.85	1	10,050	0.01%
2024/03/11	0	0.00	20	35.81	35.87	-20	10,158	-0.20%
2024/03/08	0	0.00	3.3	35.74	35.78	-3.3	10,179	-0.03%
2024/03/07	0.7	35.74	0	0.00	35.73	0.7	10,283	0.01%
2024/03/06	0	0.00	3.4	35.56	35.56	-3.4	10,227	-0.03%
2024/03/05	1	35.28	0	0.00	35.35	1	10,246	0.01%
2024/03/04	1	35.32	10	35.30	35.31	-9	10,255	-0.09%
2024/03/01	1	35.21	25	35.19	35.19	-24	10,272	-0.23%
2024/02/29	5	35.26	6	35.28	35.21	-1	10,254	-0.01%
2024/02/27	3.4	35.26	1	35.29	35.28	2.4	10,184	0.02%
2024/02/26	2	35.56	5	35.60	35.60	-3	10,243	-0.03%
2024/02/23	15.1	35.26	8	35.26	35.26	7.1	10,236	0.07%
2024/02/22	3.4	35.15	0	0.00	35.15	3.4	10,395	0.03%
2024/02/21	8.8	35.17	5	35.14	35.20	3.8	10,406	0.04%
2024/02/20	6.1	35.03	3	35.02	35.10	3.1	10,424	0.03%
2024/02/19	10.5	35.06	30	35.05	35.08	-19.5	10,357	-0.19%
2024/02/16	6.7	35.13	0	0.00	35.15	6.7	10,312	0.06%
2024/02/15	29.8	35.26	19	35.27	35.34	10.8	10,114	0.11%
2024/02/05	0.1	35.99	13	35.97	35.95	-12.9	9,924	-0.13%
2024/02/02	1.6	36.27	4	36.30	36.24	-2.4	9,872	-0.02%
2024/02/01	5.2	36.21	5	36.25	36.27	0.2	9,889	0.00%
2024/01/31	11.3	36.05	5	36.08	36.09	6.3	9,829	0.06%
2024/01/30	0	35.73	10	35.73	35.85	-10	9,895	-0.10%
2024/01/29	1.1	35.67	0	0.00	35.65	1.1	10,096	0.01%
2024/01/26	0.8	35.74	0	0.00	35.74	0.8	10,211	0.01%
2024/01/25	44.5	35.42	0.3	35.44	35.53	44.2	10,424	0.42%
2024/01/24	2.5	35.63	0	0.00	35.65	2.5	10,377	0.02%
2024/01/23	0.1	35.82	0	0.00	35.86	0.1	10,414	0.00%
2024/01/22	0.1	35.80	0	0.00	35.84	0.1	10,405	0.00%
2024/01/19	1.3	35.67	4	35.67	35.66	-2.7	10,380	-0.03%
2024/01/18	0	36.05	9.1	36.05	36.06	-9.1	10,295	-0.09%
2024/01/17	0.1	36.09	0	0.00	36.07	0.1	10,258	0.00%
2024/01/16	1	36.42	1	36.42	36.50	0	10,202	0.00%
2024/01/15	1	36.37	5	36.40	36.48	-4	10,127	-0.04%
2024/01/12	0.4	36.16	17.3	36.16	36.17	-16.9	10,242	-0.17%
2024/01/11	0	0.00	15	35.98	36.00	-15	10,391	-0.14%
2024/01/10	1	35.89	13	35.88	35.88	-12	10,515	-0.11%
2024/01/09	1	35.66	0	0.00	35.70	1	10,601	0.01%
2024/01/08	8.8	35.27	3	35.32	35.23	5.8	10,439	0.06%
2024/01/05	5.4	35.57	0	0.00	35.54	5.4	10,426	0.05%
2024/01/04	2.3	35.93	15	35.93	35.85	-12.7	10,397	-0.12%
2024/01/03	3.4	35.92	112	35.88	35.94	-108.6	10,469	-1.04%	大賣/鉅額交易
2024/01/02	10.2	36.02	0.5	36.01	36.06	9.7	10,467	0.09%
2023/12/29	9.2	36.27	1	36.31	36.31	8.2	10,461	0.08%
2023/12/28	2.6	36.34	0	0.00	36.33	2.6	10,801	0.02%
2023/12/27	5.5	36.26	0	0.00	36.25	5.5	10,971	0.05%
2023/12/26	5.1	36.34	4	36.34	36.30	1.1	11,101	0.01%
2023/12/25	10.9	36.33	5	36.30	36.29	5.9	11,230	0.05%
2023/12/22	4.2	36.46	3	36.42	36.45	1.2	11,234	0.01%
2023/12/21	0.1	36.80	0	0.00	36.81	0.1	11,393	0.00%
2023/12/20	2.4	36.79	0	0.00	36.79	2.4	11,364	0.02%
2023/12/19	1.5	36.74	10.1	36.80	36.75	-8.6	11,717	-0.07%
2023/12/18	3.8	36.87	2	36.95	36.94	1.8	11,595	0.02%
2023/12/15	7.3	36.90	0	0.00	36.90	7.3	11,493	0.06%
2023/12/14	1.8	36.46	16	36.58	36.50	-14.2	11,350	-0.13%
2023/12/13	0.6	35.86	0	0.00	35.86	0.6	11,380	0.01%
2023/12/12	1	35.59	18	35.64	35.69	-17	11,444	-0.15%
2023/12/11	5.1	35.60	0.1	35.65	35.65	5	11,409	0.04%
2023/12/08	1	35.60	1	35.59	35.66	0	11,421	0.00%
2023/12/07	20.4	35.91	30	35.97	35.79	-9.6	11,278	-0.08%
2023/12/06	15.1	35.59	25	35.47	35.56	-9.9	11,058	-0.09%
2023/12/05	17.1	35.15	11	35.13	35.21	6.1	11,008	0.05%
2023/12/04	0.2	35.00	12	35.04	35.04	-11.8	10,930	-0.11%
2023/12/01	2	34.62	0	0.00	34.69	2	10,888	0.02%
2023/11/30	0	0.00	12.7	34.71	34.63	-12.7	10,899	-0.12%
2023/11/29	0	0.00	8	34.38	34.38	-8	10,921	-0.07%
2023/11/28	0	0.00	15.1	34.30	34.31	-15.1	10,879	-0.14%
2023/11/27	2.3	34.06	0	0.00	34.03	2.3	10,787	0.02%
2023/11/24	3	34.19	0	0.00	34.18	3	10,935	0.03%
2023/11/23	2	34.42	0.7	34.36	34.36	1.3	10,938	0.01%
2023/11/22	3	33.96	0	0.00	33.97	3	10,816	0.03%
2023/11/21	0.3	34.01	0	0.00	34.03	0.3	10,762	0.00%
2023/11/20	8.2	33.92	0	0.00	33.87	8.2	10,667	0.08%
2023/11/17	0	0.00	2	33.99	33.96	-2	10,630	-0.02%
2023/11/16	9	33.95	3	33.92	33.89	6	10,683	0.06%
2023/11/15	12.2	34.32	0	0.00	34.33	12.2	10,740	0.11%
2023/11/14	4.7	33.71	0	0.00	33.83	4.7	10,757	0.04%
2023/11/13	6.1	33.64	0	0.00	33.63	6.1	11,166	0.05%
2023/11/10	9.2	33.63	0	0.00	33.66	9.2	11,437	0.08%
2023/11/09	1.1	34.05	4	34.06	34.08	-2.9	11,562	-0.03%
2023/11/08	0	33.60	0	0.00	33.62	0	11,579	0.00%
2023/11/07	2.1	33.25	1	33.26	33.26	1.1	11,844	0.01%
2023/11/06	0	0.00	11	33.34	33.35	-11	11,772	-0.09%
2023/11/03	0	0.00	25.3	33.35	33.35	-25.3	11,651	-0.22%
2023/11/02	2	32.88	4.1	32.86	32.88	-2.1	11,576	-0.02%
2023/11/01	1.1	32.19	0.1	32.16	32.19	1	11,450	0.01%
2023/10/31	5.6	32.27	5.1	32.24	32.27	0.5	12,106	0.00%
2023/10/30	1.1	32.28	0	0.00	32.28	1.1	12,285	0.01%
2023/10/27	0	0.00	9.1	32.45	32.44	-9.1	12,428	-0.07%
2023/10/26	12.4	32.08	0	0.00	32.07	12.4	12,480	0.10%
2023/10/25	0	32.56	1	32.55	32.55	-1	12,806	-0.01%
2023/10/24	1.1	32.25	7	32.28	32.30	-5.9	12,868	-0.05%
2023/10/23	9.2	31.69	9	31.75	31.71	0.2	12,930	0.00%
2023/10/20	15.8	31.94	10.1	31.96	31.97	5.6	12,978	0.04%
2023/10/19	38.1	32.24	0	0.00	32.20	38.1	12,914	0.29%
2023/10/18	8.1	32.82	0	0.00	32.79	8.1	12,774	0.06%
2023/10/17	10	33.04	4	32.99	32.98	6	12,745	0.05%
2023/10/16	0	0.00	2	33.34	33.39	-2	12,651	-0.02%
2023/10/13	24.3	33.20	0	0.00	33.26	24.3	12,740	0.19%
2023/10/12	0.4	33.67	5	33.60	33.67	-4.6	12,746	-0.04%
2023/10/11	4.1	33.17	8	33.17	33.21	-3.9	12,734	-0.03%
2023/10/06	5.5	32.83	0	0.00	32.81	5.5	12,725	0.04%
2023/10/05	1.7	33.03	5	32.99	33.04	-3.4	12,804	-0.03%
2023/10/04	28.9	32.66	0	0.00	32.62	28.9	12,698	0.23%
2023/10/03	32.4	33.32	1	33.34	33.33	31.4	12,407	0.25%
2023/10/02	16.2	33.61	0	0.00	33.62	16.2	12,371	0.13%
2023/09/28	12.4	33.82	0	0.00	33.86	12.4	12,290	0.10%
2023/09/27	12.1	34.10	0	0.00	34.07	12.1	12,086	0.10%
2023/09/26	7.3	34.08	0	0.00	34.12	7.3	12,065	0.06%
2023/09/25	0.5	34.47	2	34.46	34.45	-1.6	11,858	-0.01%
2023/09/22	22.1	34.28	0	0.00	34.25	22.1	11,995	0.18%
2023/09/21	2	34.69	5	34.63	34.71	-3	11,702	-0.03%
2023/09/20	6.4	34.70	0	0.00	34.73	6.4	11,719	0.05%
2023/09/19	1	34.78	3.1	34.83	34.84	-2.1	11,702	-0.02%
2023/09/18	13.2	34.62	0	0.00	34.60	13.2	11,710	0.11%
2023/09/15	4.3	34.91	0	0.00	34.94	4.3	11,671	0.04%
2023/09/14	0.4	35.03	6	35.03	35.01	-5.6	11,648	-0.05%
2023/09/13	0.7	34.98	0	0.00	34.94	0.7	11,687	0.01%
2023/09/12	2	34.93	0	0.00	34.96	2	11,754	0.02%
2023/09/11	11.2	35.01	0	0.00	34.97	11.2	11,879	0.09%
2023/09/08	5.2	35.13	1	35.14	35.16	4.2	11,898	0.03%
2023/09/07	2	34.80	3	34.80	34.80	-1	11,855	-0.01%
2023/09/06	3.1	34.77	0.5	34.77	34.82	2.6	11,859	0.02%
2023/09/05	0.1	35.03	2	35.02	35.02	-1.9	11,726	-0.02%
2023/09/04	10.1	35.05	0.1	35.07	35.05	10	11,967	0.08%
2023/09/01	5	35.42	16	35.40	35.40	-11	11,874	-0.09%
2023/08/30	2	35.29	16	35.28	35.34	-14	11,891	-0.12%
2023/08/29	0.3	35.08	0	0.00	35.09	0.3	11,773	0.00%
2023/08/28	2	34.87	0	0.00	34.95	2	11,821	0.02%
2023/08/25	3.1	34.78	0.1	34.84	34.78	3	11,914	0.02%
2023/08/24	5	34.90	0	0.00	34.83	5	11,965	0.04%
2023/08/23	1.4	34.45	15.1	34.43	34.43	-13.7	11,969	-0.11%
2023/08/22	46.5	34.09	0	0.00	34.10	46.5	12,063	0.39%
2023/08/21	20.3	34.29	0	0.00	34.25	20.3	12,053	0.17%
2023/08/18	15.3	34.35	0.1	34.35	34.35	15.2	12,009	0.13%
2023/08/17	26.2	34.43	4	34.48	34.41	22.2	12,035	0.18%
2023/08/16	38.8	34.77	12	34.76	34.74	26.8	11,757	0.23%
2023/08/15	19	35.09	2	35.04	35.04	17	11,648	0.15%
2023/08/14	22.3	35.08	0	0.00	35.08	22.3	11,575	0.19%
2023/08/11	9.3	35.15	0	0.00	35.11	9.3	11,687	0.08%
2023/08/10	6	35.41	0	0.00	35.35	6	11,763	0.05%
2023/08/09	1.2	35.44	0.1	35.40	35.45	1.1	11,829	0.01%
2023/08/08	9.4	35.18	0.1	35.30	35.30	9.3	11,796	0.08%
2023/08/07	42.7	35.24	0	0.00	35.27	42.7	11,765	0.36%
2023/08/04	47.9	34.98	1	34.92	35.02	46.9	11,808	0.40%
2023/08/02	40.6	35.70	0	0.00	35.66	40.6	11,506	0.35%
2023/08/01	28	36.00	0	0.00	36.02	28	11,376	0.25%
2023/07/31	26	35.74	2	35.74	35.75	24	11,532	0.21%
2023/07/28	52.6	35.55	5.5	35.60	35.65	47.2	11,588	0.41%
2023/07/27	7.4	35.90	2	35.90	35.92	5.4	11,340	0.05%
2023/07/26	44.5	35.90	1	35.92	35.89	43.5	11,757	0.37%
2023/07/25	11	36.02	1	36.05	36.00	10	11,882	0.08%
2023/07/24	3.3	36.02	1	36.03	36.02	2.3	11,911	0.02%
2023/07/21	3.2	35.81	1.2	35.73	35.81	2.1	11,878	0.02%
2023/07/20	3	35.92	0	0.00	35.92	3	12,023	0.02%
2023/07/19	0	0.00	26	35.73	35.74	-26	12,009	-0.22%
2023/07/18	11.1	35.50	2.3	35.54	35.49	8.8	12,042	0.07%
2023/07/17	23.2	35.56	1	35.64	35.67	22.2	12,184	0.18%
2023/07/14	20.3	35.66	0	35.72	35.61	20.3	12,311	0.16%
2023/07/13	12	35.61	14.8	35.64	35.55	-2.8	12,560	-0.02%
2023/07/12	0	0.00	15	35.41	35.40	-15	12,663	-0.12%
2023/07/10	34.5	35.07	1	35.06	35.08	33.5	12,970	0.26%
2023/07/07	40.2	35.20	26.2	35.19	35.20	14	12,944	0.11%
2023/07/06	20.1	35.60	8.1	35.54	35.54	12	12,839	0.09%
2023/07/05	5.2	35.84	0	0.00	35.85	5.2	12,849	0.04%
2023/07/04	8.8	35.83	1.1	35.83	35.86	7.7	12,967	0.06%
2023/07/03	11	35.81	0.1	35.78	35.81	10.9	13,130	0.08%
2023/06/30	14.3	35.49	0.2	35.53	35.52	14.1	13,094	0.11%
2023/06/29	6	35.76	13.2	35.78	35.71	-7.2	13,133	-0.05%
2023/06/28	6.2	35.56	0.1	35.56	35.60	6.1	13,187	0.05%
2023/06/27	15.3	35.60	0.5	35.58	35.57	14.8	13,381	0.11%
2023/06/26	21	35.66	21.6	35.65	35.68	-0.6	13,425	0.00%
2023/06/21	11	35.58	1	35.56	35.63	10	13,487	0.07%
2023/06/20	10	35.21	1	35.26	35.26	9	13,425	0.07%
2023/06/19	5.1	35.29	0	0.00	35.29	5.1	13,509	0.04%
2023/06/16	6	35.12	0.3	35.08	35.14	5.7	13,476	0.04%
2023/06/15	13.1	34.95	0	0.00	34.91	13.1	13,472	0.10%
2023/06/14	13.3	34.88	0	0.00	34.87	13.3	13,389	0.10%
2023/06/13	39.1	35.01	2.6	35.02	35.01	36.5	13,437	0.27%
2023/06/12	2.1	34.94	10.2	34.93	34.92	-8	13,521	-0.06%
2023/06/09	11.3	34.84	0.1	34.86	34.90	11.2	13,576	0.08%
2023/06/08	12	34.71	0	0.00	34.71	12	13,702	0.09%
2023/06/07	1.2	35.15	0.1	35.15	35.16	1	13,524	0.01%
2023/06/06	8.1	34.92	10	34.92	34.93	-1.9	13,537	-0.01%
2023/06/05	11.3	34.90	0	0.00	34.90	11.3	13,596	0.08%
2023/06/02	3.1	35.08	3.1	35.08	35.08	-0.1	13,548	0.00%
2023/06/01	6.1	34.96	42	35.01	34.93	-35.9	13,605	-0.26%
2023/05/31	8.3	34.84	10	34.92	34.93	-1.8	13,679	-0.01%
2023/05/30	13.1	34.64	0	0.00	34.69	13.1	13,806	0.09%
2023/05/29	14.2	34.55	1	34.53	34.55	13.2	13,884	0.10%
2023/05/26	11.4	34.45	0	0.00	34.48	11.4	13,840	0.08%
2023/05/25	14	34.57	15	34.56	34.57	-1	13,847	-0.01%
2023/05/24	19.1	34.66	1.1	34.72	34.73	18	13,903	0.13%
2023/05/23	11.4	34.54	23	34.46	34.54	-11.6	13,904	-0.08%
2023/05/22	38.3	34.64	3	34.66	34.66	35.3	13,830	0.26%
2023/05/19	33.2	34.77	6	34.77	34.80	27.2	13,973	0.19%
2023/05/18	14.1	34.95	0	0.00	34.98	14.1	13,919	0.10%
2023/05/17	20	34.97	0.3	34.96	35.00	19.7	13,885	0.14%
2023/05/16	74.6	35.23	2	35.23	35.22	72.6	13,706	0.53%
2023/05/15	12.1	35.52	0	0.00	35.50	12.1	13,568	0.09%
2023/05/12	2	35.74	9.6	35.73	35.72	-7.6	13,620	-0.06%
2023/05/11	16	35.41	7.3	35.40	35.40	8.7	13,669	0.06%
2023/05/10	32.4	35.20	0.1	35.21	35.21	32.3	13,774	0.23%
2023/05/09	28.9	35.25	25	35.23	35.22	3.9	13,789	0.03%
2023/05/08	8.3	35.58	30	35.55	35.58	-21.7	13,561	-0.16%
2023/05/05	25.3	35.64	27	35.64	35.61	-1.8	13,467	-0.01%
2023/05/04	9	35.87	0	0.00	35.89	9	13,277	0.07%
2023/05/03	4	35.83	0.6	35.84	35.84	3.4	13,177	0.03%
2023/05/02	24.4	35.75	3	35.73	35.73	21.4	13,158	0.16%
2023/04/28	14.7	35.84	3.1	35.78	35.91	11.6	12,750	0.09%
2023/04/27	28.2	36.02	20	36.04	35.97	8.2	12,630	0.07%
2023/04/26	29.1	36.23	2.1	36.24	36.24	27	12,547	0.22%
2023/04/25	11.1	35.99	8.1	35.98	36.01	3	12,470	0.02%
2023/04/24	34.5	35.62	33	35.62	35.62	1.5	12,271	0.01%
2023/04/21	22	35.65	11.1	35.67	35.70	10.9	12,182	0.09%
2023/04/20	25.1	35.72	0	0.00	35.72	25.1	12,085	0.21%
2023/04/19	16.7	35.68	0	0.00	35.70	16.7	11,877	0.14%
2023/04/18	9.4	35.62	14.5	35.60	35.59	-5.1	11,652	-0.04%
2023/04/17	13.8	35.87	0	0.00	35.88	13.8	11,351	0.12%
2023/04/14	15.7	35.94	19	35.94	35.94	-3.3	11,144	-0.03%
2023/04/13	12.7	36.10	1	36.05	36.07	11.7	10,905	0.11%
2023/04/12	2	36.17	0	0.00	36.18	2	10,696	0.02%
2023/04/11	17.2	36.11	0	0.00	36.14	17.2	10,650	0.16%
2023/04/10	18.6	36.19	6.1	36.17	36.20	12.5	10,622	0.12%
2023/04/07	8	36.42	7.2	36.38	36.34	0.8	10,461	0.01%
2023/04/06	4	36.31	29	36.21	36.35	-25	10,313	-0.24%
2023/03/31	10	35.30	0	0.00	35.32	10	10,082	0.10%
2023/03/30	0.5	35.11	13	35.10	35.12	-12.5	10,019	-0.12%
2023/03/29	19	34.89	1	34.88	34.97	18	9,895	0.18%
2023/03/28	17	35.06	10.1	35.07	35.07	6.9	9,822	0.07%
2023/03/27	11.1	35.55	0	0.00	35.50	11.1	9,588	0.12%
2023/03/24	15.1	35.34	0	0.00	35.35	15.1	9,482	0.16%
2023/03/23	1.6	35.37	0	0.00	35.38	1.6	9,385	0.02%
2023/03/22	9.4	35.24	0	0.00	35.22	9.4	9,285	0.10%
2023/03/21	4.1	35.31	0	0.00	35.32	4.1	9,110	0.05%
2023/03/20	5.5	35.11	1	35.21	35.27	4.5	9,085	0.05%
2023/03/17	5	35.06	0	0.00	35.16	5	8,944	0.06%
2023/03/16	4.2	35.18	5	35.12	35.18	-0.8	8,882	-0.01%
2023/03/15	8	34.86	20	34.87	34.87	-12	8,712	-0.14%
2023/03/14	9	35.02	4	35.02	35.01	5	8,560	0.06%
2023/03/13	4.1	34.96	62	35.01	34.97	-58	8,468	-0.68%
2023/03/10	1	34.84	0	0.00	35.02	1	8,326	0.01%
2023/03/09	15.4	34.61	0	0.00	34.58	15.4	8,238	0.19%
2023/03/08	5	34.64	0	0.00	34.64	5	8,201	0.06%
2023/03/07	14.2	34.63	0	0.00	34.65	14.2	8,173	0.17%
2023/03/06	26	34.68	0.5	34.66	34.68	25.5	8,102	0.31%
2023/03/03	11.7	33.98	0	0.00	34.04	11.7	7,940	0.15%
2023/03/02	11.9	34.02	0	0.00	34.04	11.9	7,770	0.15%
2023/03/01	19.2	34.32	0	0.00	34.30	19.2	7,536	0.25%
2023/02/24	9	34.49	7	34.40	34.50	2	7,374	0.03%
2023/02/23	22.1	34.19	0	0.00	34.15	22.1	7,267	0.30%
2023/02/22	7.8	34.19	0	0.00	34.20	7.8	7,096	0.11%
2023/02/21	7.1	34.50	0	0.00	34.50	7.1	6,922	0.10%
2023/02/20	1.2	34.52	0	0.00	34.53	1.2	6,813	0.02%
2023/02/17	35	34.45	0	0.00	34.41	35	6,703	0.52%
2023/02/16	43.3	34.84	0	0.00	34.85	43.3	6,391	0.68%
2023/02/15	38.1	35.19	0	0.00	35.25	38.1	6,166	0.62%
2023/02/14	4.2	35.10	1	35.11	35.12	3.2	6,088	0.05%
2023/02/13	21	34.92	22	34.91	34.95	-1	6,043	-0.02%
2023/02/10	30.6	35.24	0	0.00	35.24	30.6	5,803	0.53%
2023/02/09	12.6	35.53	0	0.00	35.53	12.6	5,612	0.23%
2023/02/08	5.5	35.56	0	0.00	35.59	5.5	5,487	0.10%
2023/02/07	15.4	35.75	0	0.00	35.78	15.4	5,331	0.29%
2023/02/06	4.6	35.98	5	36.00	35.90	-0.4	5,144	-0.01%
2023/02/03	11	36.30	2	36.25	36.26	9	4,967	0.18%
2023/02/02	3	36.06	0	0.00	36.04	3	4,887	0.06%
2023/02/01	5	35.89	0	0.00	35.91	5	4,757	0.11%
2023/01/31	5.1	35.86	0	0.00	35.81	5.1	4,698	0.11%
2023/01/30	5	36.21	0	0.00	36.20	5	4,548	0.11%
2023/01/17	3.4	36.15	6	36.15	36.12	-2.6	4,420	-0.06%
2023/01/16	3.6	36.49	0	0.00	36.49	3.6	4,292	0.08%
2023/01/13	11	36.58	0	0.00	36.56	11	4,152	0.26%
2023/01/12	0	0.00	13	36.06	36.22	-13	4,093	-0.32%
2023/01/11	1.2	35.76	0	0.00	35.77	1.2	4,045	0.03%
2023/01/10	1	35.91	0	0.00	35.92	1	3,968	0.03%
2023/01/04	12	35.13	1	35.07	35.15	11	3,753	0.29%
2023/01/03	10.1	34.81	0	0.00	34.81	10.1	3,708	0.27%
2022/12/30	0	0.00	0.1	34.89	34.87	-0.1	3,620	0.00%
2022/12/29	5.1	34.72	0	0.00	34.73	5.1	3,585	0.14%
2022/12/28	6.5	34.93	0.3	34.95	34.83	6.2	3,533	0.17%
2022/12/27	5.4	35.49	4	35.44	35.44	1.4	3,411	0.04%
2022/12/26	0.1	35.60	0	0.00	35.60	0.1	3,347	0.00%
2022/12/23	0.1	35.58	0	0.00	35.58	0.1	3,317	0.00%
2022/12/22	2	35.64	0	0.00	35.65	2	3,277	0.06%
2022/12/21	4.1	35.34	38	35.34	35.37	-33.9	3,271	-1.04%
2022/12/20	33.4	35.64	6	36.10	35.65	27.3	3,168	0.86%
2022/12/19	1	36.51	0	0.00	36.53	1	3,027	0.03%
2022/12/16	2.1	36.75	0	0.00	36.76	2.1	2,980	0.07%
2022/12/15	0.1	36.81	0	0.00	36.82	0.1	2,931	0.00%
2022/12/14	2	36.90	0	0.00	36.92	2	2,871	0.07%
2022/12/13	7.1	36.67	0	0.00	36.68	7.1	2,805	0.25%
2022/12/12	5.1	36.74	0	0.00	36.79	5.1	2,757	0.18%
2022/12/09	1	37.18	0	0.00	37.27	1	2,692	0.04%
2022/12/08	14.4	36.99	0.1	37.00	37.02	14.4	2,650	0.54%
2022/12/07	0.1	36.50	1	36.49	36.52	-1	2,591	-0.04%
2022/12/06	2	36.18	5	36.14	36.21	-3	2,546	-0.12%
2022/12/05	0	0.00	0.3	36.30	36.28	-0.3	2,490	-0.01%
2022/12/01	2.1	35.45	0.3	35.60	35.49	1.8	2,427	0.07%
2022/11/30	2.1	35.36	0	0.00	35.39	2.1	2,360	0.09%
2022/11/29	0.6	35.84	0	0.00	35.73	0.6	2,284	0.03%
2022/11/28	4	36.14	0	0.00	36.23	4	2,199	0.18%
2022/11/25	5	35.98	0	0.00	35.95	5	2,175	0.23%
2022/11/24	2	36.03	0	0.00	35.96	2	2,146	0.09%
2022/11/22	0.1	35.20	0	0.00	35.16	0.1	2,040	0.00%
2022/11/18	0	0.00	1	34.96	34.96	-1	1,985	-0.05%
2022/11/17	16	35.01	32	35.00	35.06	-16	1,955	-0.82%
2022/11/16	10	34.52	9	34.52	34.43	1	1,922	0.05%
2022/11/15	5	34.03	0	0.00	34.14	5	1,886	0.27%
2022/11/14	3	34.14	0.1	34.19	33.97	2.9	1,857	0.16%
2022/11/10	5.1	33.58	0	0.00	33.53	5.1	1,725	0.29%
2022/11/09	11	33.69	0	0.00	33.68	11	1,663	0.66%
2022/11/08	3.3	33.60	0	0.00	33.59	3.3	1,607	0.21%
2022/11/07	4.3	33.99	0	0.00	33.95	4.3	1,555	0.28%
2022/11/04	0	34.15	0	0.00	34.17	0	1,506	0.00%
2022/11/03	4	34.26	0	0.00	34.27	4	1,470	0.27%
2022/11/02	1	34.47	0	0.00	34.40	1	1,433	0.07%
2022/10/28	0	0.00	2	34.26	34.22	-2	1,385	-0.14%
2022/10/24	0.1	33.19	0	0.00	33.34	0.1	1,348	0.01%
2022/10/21	15.1	33.24	0	0.00	33.17	15.1	1,336	1.13%
2022/10/20	4.1	33.59	0	0.00	33.58	4.1	1,321	0.31%
2022/10/19	1	33.98	0	0.00	33.96	1	1,310	0.08%
2022/10/18	1	34.06	0	0.00	34.14	1	1,292	0.08%
2022/10/17	1	33.94	0.9	34.15	33.99	0.1	1,280	0.01%
2022/10/13	2.1	34.12	0	0.00	34.08	2.1	1,244	0.17%
2022/10/11	7	34.44	0	0.00	34.26	7	1,221	0.57%
2022/10/06	6	35.04	0	0.00	35.04	6	1,175	0.51%
2022/09/30	2.1	34.41	0	0.00	34.42	2.1	1,110	0.19%
2022/09/28	4.3	34.45	0	0.00	34.40	4.3	1,108	0.39%
2022/09/27	17	35.41	0	0.00	35.35	17	1,064	1.60%
2022/09/23	2	35.94	0	0.00	35.94	2	1,049	0.19%
2022/09/21	1	36.08	0	0.00	36.15	1	1,033	0.10%
2022/09/19	2	36.20	0	0.00	36.24	2	1,031	0.19%
2022/09/15	0	0.00	23	36.44	36.43	-23	1,037	-2.22%
2022/09/12	2	36.20	0	0.00	36.19	2	1,057	0.19%
2022/09/07	2	35.83	0	0.00	35.84	2	1,044	0.19%
2022/09/06	0.2	36.39	0	0.00	36.31	0.2	1,036	0.02%
2022/09/02	3	36.15	0	0.00	36.18	3	1,086	0.28%
2022/09/01	21	36.36	0	0.00	36.40	21	1,083	1.94%
2022/08/29	0	0.00	6	36.93	36.90	-6	1,066	-0.56%
2022/08/25	2	36.68	0	0.00	36.75	2	1,076	0.19%
2022/08/24	1.1	36.93	0	0.00	36.89	1.1	1,069	0.10%
2022/08/23	7	36.81	0	0.00	36.78	7	1,071	0.65%
2022/08/22	2.1	37.04	0	0.00	37.05	2.1	1,064	0.20%
2022/08/19	3	37.39	0	0.00	37.41	3	1,060	0.28%
2022/08/18	2.1	37.43	0	0.00	37.47	2.1	1,066	0.20%
2022/08/17	2	37.83	0	0.00	37.76	2	1,067	0.19%
2022/08/16	3	37.93	0	0.00	37.93	3	1,064	0.28%
2022/08/12	2	37.61	0	0.00	37.63	2	1,056	0.19%
2022/08/11	2	37.86	0	0.00	37.85	2	1,047	0.19%
2022/08/10	1	37.84	0	0.00	37.83	1	1,049	0.10%
2022/08/01	0	0.00	21	38.21	38.25	-21	1,032	-2.03%
2022/07/26	0	0.00	5	37.68	37.68	-5	1,037	-0.48%
2022/07/20	0.1	36.84	0	0.00	36.85	0.1	1,036	0.01%
2022/07/18	2	37.23	0	0.00	37.21	2	1,039	0.19%
2022/07/12	3.1	36.64	0.1	36.64	36.65	3.1	1,070	0.28%
2022/07/11	0	0.00	0.1	36.20	36.27	-0.1	1,067	0.00%
2022/07/07	1	36.34	0	0.00	36.34	1	1,067	0.09%
2022/07/05	0.4	36.22	0	0.00	36.09	0.4	1,096	0.04%
2022/06/30	0.1	35.75	0	0.00	35.73	0.1	1,096	0.01%
2022/06/23	0	35.60	0	0.00	35.64	0	1,113	0.00%
2022/06/21	2	35.48	0	0.00	35.53	2	1,084	0.18%
2022/06/15	1	35.25	0	0.00	35.13	1	1,076	0.09%
2022/06/14	11.1	35.51	0	0.00	35.57	11.1	1,068	1.03%
2022/06/08	0.2	37.00	0	0.00	36.98	0.2	1,023	0.02%
2022/06/02	0.1	37.30	0	0.00	37.31	0.1	1,007	0.01%
2022/05/30	0.3	37.42	0	0.00	37.34	0.3	1,014	0.03%
2022/05/20	0.2	36.32	0	0.00	36.45	0.2	1,001	0.02%
2022/05/18	0.1	36.11	0	0.00	36.00	0.1	1,007	0.00%
2022/05/17	2	36.43	0	0.00	36.41	2	1,017	0.20%
2022/05/12	0.1	36.90	0	0.00	36.95	0.1	1,040	0.01%
2022/05/10	0.1	36.41	0	0.00	36.19	0.1	1,058	0.01%
2022/05/09	0	36.12	4	36.12	36.06	-4	1,054	-0.38%
2022/05/04	4	36.80	0	0.00	36.77	4	1,054	0.38%
2022/05/03	0.1	36.71	0	0.00	36.59	0.1	1,055	0.01%
2022/04/26	0.1	37.35	1	37.48	37.30	-0.9	1,046	-0.09%
2022/04/25	1.1	37.21	0	0.00	37.20	1.1	1,044	0.11%
2022/04/22	1.2	37.01	0	0.00	36.98	1.2	1,060	0.11%
2022/04/21	0	37.37	0	0.00	37.35	0	1,050	0.00%
2022/04/20	3	36.96	0	0.00	37.06	3	1,059	0.28%
2022/04/19	4.1	37.70	0	0.00	37.62	4.1	1,035	0.40%
2022/04/15	0.3	38.20	0	0.00	38.22	0.3	1,025	0.03%
2022/04/14	0.5	38.20	0	0.00	38.32	0.5	1,032	0.05%
2022/04/13	0.3	38.24	0	0.00	38.19	0.3	1,036	0.03%
2022/04/11	0.2	38.75	0	0.00	38.60	0.2	1,057	0.02%
2022/04/08	0.2	39.18	0	0.00	39.13	0.2	1,028	0.02%
2022/04/06	1	38.89	0	0.00	39.18	1	1,036	0.10%
2022/04/01	1.5	39.71	0	0.00	39.72	1.5	1,025	0.15%
2022/03/31	0.7	39.76	0	0.00	39.74	0.7	1,024	0.07%
2022/03/29	1.1	39.43	0	0.00	39.40	1.1	1,007	0.11%
2022/03/24	0.1	39.34	0	0.00	39.26	0.1	990	0.01%
2022/03/22	0.2	39.21	0	0.00	39.11	0.2	982	0.02%
2022/03/21	1	39.65	2	39.50	39.65	-1	978	-0.10%
2022/03/18	0.2	39.41	0	0.00	39.43	0.2	976	0.02%
2022/03/17	2	39.00	0	0.00	39.03	2	975	0.21%
2022/03/16	2.2	38.58	0	0.00	38.57	2.2	970	0.23%
2022/03/15	0.1	38.60	0	0.00	38.42	0.1	971	0.01%
2022/03/10	0.1	39.35	0	0.00	39.31	0.1	957	0.01%
2022/03/07	8	40.09	0	0.00	40.08	8	951	0.84%
2022/03/03	1	39.75	0	0.00	39.77	1	946	0.11%
2022/03/02	2.5	40.21	0	0.00	40.18	2.5	942	0.27%
2022/03/01	1	39.98	0	0.00	39.96	1	942	0.11%
2022/02/24	4	39.22	0	0.00	39.41	4	945	0.42%
2022/02/22	2.4	39.63	0	0.00	39.65	2.4	934	0.26%
2022/02/21	0.2	39.68	0	0.00	39.51	0.2	932	0.02%
2022/02/18	0.5	39.50	0	0.00	39.40	0.5	939	0.05%
2022/02/17	0.3	39.39	0	0.00	39.53	0.3	940	0.03%
2022/02/16	1.1	39.45	0	0.00	39.46	1.1	923	0.11%
2022/02/15	2	40.01	0	0.00	39.97	2	909	0.22%
2022/02/14	0.2	40.26	0.1	40.18	40.15	0.1	901	0.01%
2022/02/11	0.1	40.38	0	0.00	40.26	0.1	887	0.01%
2022/02/10	0.1	40.66	0	0.00	40.67	0.1	872	0.01%
2022/02/08	1	40.48	0	0.00	40.46	1	871	0.11%
2022/02/07	2	41.00	0	0.00	40.65	2	856	0.23%
2022/01/25	1	41.42	4	41.46	41.49	-3	851	-0.35%
2022/01/20	0.1	41.31	0	0.00	41.31	0.1	850	0.01%
2022/01/19	1	41.20	0	0.00	41.17	1	845	0.12%
2022/01/18	0	0.00	1	41.49	41.49	-1	839	-0.12%
2022/01/17	3	41.97	0	0.00	41.66	3	832	0.36%
2022/01/12	5	42.37	0	0.00	42.41	5	815	0.61%
2022/01/11	0	0.00	2	42.31	42.33	-2	820	-0.24%
2022/01/07	1	42.61	0	0.00	42.59	1	809	0.12%
2022/01/05	0	42.95	0	0.00	42.85	0	797	0.00%
2021/11/17	0	43.60	0	0.00	43.47	0	724	0.00%
2021/11/09	0	0.00	0.4	44.80	44.74	-0.4	704	-0.05%
2021/11/08	0	0.00	15.2	44.78	44.77	-15.2	703	-2.16%
2021/11/02	0	0.00	2	44.10	44.14	-2	703	-0.28%
2021/10/20	0.1	43.81	0	0.00	43.58	0.1	695	0.01%
2021/10/15	1	44.36	0	0.00	44.35	1	685	0.15%
2021/10/12	2	43.79	0	0.00	43.69	2	686	0.29%
2021/10/06	0.1	43.94	0	0.00	43.84	0.1	683	0.01%
2021/10/05	0	44.10	0	0.00	44.04	0	680	0.00%
2021/09/27	0	44.66	0	0.00	44.62	0	695	0.00%
2021/09/24	0	44.78	0	0.00	44.65	0	695	0.01%
2021/09/23	0.1	44.95	0	0.00	45.08	0.1	692	0.01%
2021/09/09	0.3	44.56	0	0.00	44.43	0.3	701	0.05%
2021/09/08	0	44.41	0	0.00	44.34	0	700	0.00%
2021/09/03	0	0.00	1	44.76	44.81	-1	700	-0.14%
2021/09/01	1	44.70	0	0.00	44.69	1	703	0.15%
2021/08/30	1	44.88	0	0.00	44.89	1	700	0.14%
2021/08/27	0	44.75	0	0.00	44.77	0	701	0.00%
2021/08/26	0	44.87	0	0.00	44.75	0	699	0.00%
2021/08/20	0	0.00	4	44.88	44.89	-4	694	-0.58%
2021/07/30	0	45.32	0	0.00	45.28	0	701	0.00%
2021/07/22	0	0.00	1	45.20	45.18	-1	715	-0.14%
2021/06/01	0	0.00	1	42.37	42.43	-1	695	-0.14%
2021/05/31	0	0.00	1	42.51	42.49	-1	699	-0.14%
2021/05/28	1	42.68	0	0.00	42.67	1	704	0.14%
2021/05/19	1	42.40	0	0.00	42.27	1	703	0.14%
2021/05/14	1	42.26	0	0.00	42.25	1	694	0.14%
2021/05/13	1	42.31	0	0.00	42.25	1	701	0.15%
2021/05/12	1	42.59	0	0.00	42.51	1	696	0.14%
2021/05/11	4	42.85	0	0.00	42.81	4	698	0.57%
2021/03/30	1	43.24	0	0.00	42.87	1	642	0.16%
2021/03/29	1	43.30	0	0.00	43.30	1	645	0.15%
2021/03/23	0	0.00	0.1	43.00	42.85	-0.1	643	-0.02%
2021/03/22	0	0.00	0.3	42.90	42.84	-0.3	642	-0.05%
2021/03/18	1	42.24	0	0.00	42.30	1	646	0.15%
2021/03/05	1.1	42.87	0	0.00	42.69	1.1	614	0.18%
2021/03/04	2	43.13	0	0.00	42.96	2	617	0.32%
2021/02/26	4	43.01	0	0.00	42.87	4	607	0.66%
2021/02/25	3.1	43.32	0	0.00	43.27	3.1	612	0.50%
2021/02/24	2.1	43.74	0	0.00	43.59	2.1	611	0.35%
2021/02/23	2	44.00	0.3	44.01	43.90	1.7	603	0.28%
2021/02/22	2	44.06	0	0.00	44.06	2	600	0.33%
2021/02/19	1.3	44.78	0	0.00	44.75	1.3	603	0.22%
2021/02/18	0	45.10	0	0.00	44.93	0	606	0.00%
2021/02/17	0.2	45.50	0	0.00	44.85	0.2	611	0.03%
2021/02/04	1	45.57	0	0.00	45.18	1	610	0.16%
2021/02/03	1.1	45.70	0	0.00	45.61	1.1	596	0.18%
2021/02/02	1.1	45.90	0	0.00	45.80	1.1	600	0.18%
2021/02/01	0.1	46.08	0	0.00	45.99	0.1	596	0.01%
2021/01/25	1	45.99	0	0.00	46.03	1	603	0.17%
2021/01/13	1	46.12	0	0.00	46.15	1	599	0.17%
2021/01/12	0.1	46.19	0	0.00	46.09	0.1	592	0.02%
2021/01/06	4	46.76	0	0.00	46.61	4	609	0.66%
2020/12/10	1	47.70	0	0.00	47.79	1	591	0.17%
2020/11/13	1	47.30	0	0.00	47.32	1	625	0.16%
2020/09/11	2	48.68	0	0.00	48.76	2	643	0.31%
2020/08/10	1	51.25	0	0.00	51.30	1	659	0.15%
2020/07/03	0	0.00	1	48.76	48.85	-1	633	-0.16%
2020/04/13	1	48.67	0	0.00	48.20	1	489	0.20%
2020/03/03	1	48.60	0	0.00	48.75	1	413	0.24%
2020/02/05	0	0.00	1	47.56	47.66	-1	992	-0.10%
2020/01/30	1	47.71	0	0.00	47.92	1	968	0.10%