中信高評級公司債 (00772B)-元大-莒光券商分點個股進出

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
35.36
漲跌
▼0.12
漲幅
-0.34%
成交量
6,438張
產業
上櫃
153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

中信高評級公司債 (00772B)籌碼相關－元大-莒光券商分點個股進出

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-莒光券商分點個股進出
元大-莒光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
2024/05/13	2	35.37	0	0.00	35.36	2	9,545	0.02%
2024/05/10	1	35.52	1.2	35.54	35.48	-0.2	9,593	0.00%
2024/05/09	3	35.32	2	35.32	35.34	1	9,603	0.01%
2024/05/08	0	0.00	32	35.56	35.51	-32	9,612	-0.33%
2024/05/07	4	35.44	106	35.36	35.51	-102	9,583	-1.06%	大賣/鉅額交易
2024/05/06	1	35.20	0	0.00	35.20	1	9,479	0.01%
2024/05/03	0.1	34.98	0	0.00	34.94	0.1	9,406	0.00%
2024/05/02	0	0.00	2	34.94	34.96	-2	9,414	-0.02%
2024/04/30	0	0.00	1	35.03	35.04	-1	9,387	-0.01%
2024/04/29	0	0.00	1	34.77	34.87	-1	9,352	-0.01%
2024/04/26	4.1	34.58	0	0.00	34.63	4.1	9,333	0.04%
2024/04/25	2.5	34.80	0	0.00	34.76	2.5	9,334	0.03%
2024/04/24	1	34.93	0	0.00	34.93	1	9,322	0.01%
2024/04/23	0	0.00	1	34.97	35.01	-1	9,388	-0.01%
2024/04/22	4	34.75	0	0.00	34.79	4	9,552	0.04%
2024/04/19	0	0.00	1	35.10	34.97	-1	9,614	-0.01%
2024/04/18	0.6	34.76	1	34.81	34.76	-0.4	9,434	0.00%
2024/04/17	2.7	34.72	0	0.00	34.72	2.7	9,437	0.03%
2024/04/16	4.4	34.97	10	35.03	34.99	-5.7	9,371	-0.06%
2024/04/15	12.9	35.22	0	0.00	35.16	12.9	9,316	0.14%
2024/04/12	0.1	35.16	0	0.00	35.17	0.1	9,311	0.00%
2024/04/11	18.9	35.26	0	0.00	35.27	18.9	9,370	0.20%
2024/04/09	0	0.00	1	35.60	35.55	-1	9,333	-0.01%
2024/04/08	6.3	35.40	0	0.00	35.40	6.3	9,420	0.07%
2024/04/03	4.9	35.62	0	0.00	35.61	4.9	9,275	0.05%
2024/04/02	2.7	35.80	0	0.00	35.79	2.7	9,298	0.03%
2024/04/01	0.1	36.06	0	0.00	36.10	0.1	9,348	0.00%
2024/03/29	0	0.00	133	36.12	36.09	-133	9,393	-1.42%	大賣/鉅額交易
2024/03/28	0	0.00	3	36.00	36.00	-3	9,400	-0.03%
2024/03/27	1.1	35.82	0	0.00	35.83	1.1	9,373	0.01%
2024/03/26	4.2	35.79	10	35.77	35.83	-5.8	9,416	-0.06%
2024/03/25	1.2	35.90	0.4	35.92	35.89	0.7	9,415	0.01%
2024/03/22	0	0.00	68.1	35.78	35.89	-68.1	9,485	-0.72%
2024/03/21	0.3	35.48	15	35.48	35.48	-14.7	9,491	-0.15%
2024/03/20	1.8	35.48	1	35.52	35.53	0.8	9,610	0.01%
2024/03/19	0.5	35.36	0	35.42	35.41	0.5	9,774	0.00%
2024/03/18	2.9	35.32	0	0.00	35.31	2.9	9,749	0.03%
2024/03/15	2.3	35.42	0	35.52	35.51	2.3	9,705	0.02%
2024/03/14	3.9	35.66	3	35.68	35.65	0.9	9,676	0.01%
2024/03/13	1.5	35.71	0	0.00	35.72	1.5	9,791	0.01%
2024/03/12	1.6	35.85	1.3	35.83	35.85	0.3	10,050	0.00%
2024/03/11	1.1	35.84	0	0.00	35.87	1.1	10,158	0.01%
2024/03/08	0.1	35.78	0	0.00	35.78	0.1	10,179	0.00%
2024/03/07	5	35.75	1	35.72	35.73	4	10,283	0.04%
2024/03/06	0	0.00	2.5	35.54	35.56	-2.5	10,227	-0.02%
2024/03/05	1	35.26	0	0.00	35.35	1	10,246	0.01%
2024/03/04	0.2	35.29	1	35.35	35.31	-0.9	10,255	-0.01%
2024/03/01	0	0.00	10	35.19	35.19	-10	10,272	-0.10%
2024/02/29	0	0.00	1	35.28	35.21	-1	10,254	-0.01%
2024/02/27	4.2	35.28	0	0.00	35.28	4.2	10,184	0.04%
2024/02/26	0	0.00	11	35.58	35.60	-11	10,243	-0.11%
2024/02/23	0	0.00	11	35.26	35.26	-11	10,236	-0.11%
2024/02/22	3.2	35.16	0	0.00	35.15	3.2	10,395	0.03%
2024/02/21	2	35.14	0	0.00	35.20	2	10,406	0.02%
2024/02/20	0.1	35.03	11.4	35.04	35.10	-11.4	10,424	-0.11%
2024/02/19	1.3	35.07	0	0.00	35.08	1.3	10,357	0.01%
2024/02/16	7	35.12	1	35.13	35.15	6	10,312	0.06%
2024/02/15	32.2	35.27	0	0.00	35.34	32.2	10,114	0.32%
2024/02/05	11.1	35.93	5	35.95	35.95	6.1	9,924	0.06%
2024/02/02	3.1	36.23	5	36.27	36.24	-2	9,872	-0.02%
2024/02/01	0.1	36.23	1	36.24	36.27	-0.9	9,889	-0.01%
2024/01/30	0	0.00	12	35.81	35.85	-12	9,895	-0.12%
2024/01/26	0	0.00	1	35.71	35.74	-1	10,211	-0.01%
2024/01/25	2.6	35.42	0	0.00	35.53	2.6	10,424	0.02%
2024/01/24	6.1	35.61	0	0.00	35.65	6.1	10,377	0.06%
2024/01/22	0	0.00	1	35.82	35.84	-1	10,405	-0.01%
2024/01/19	4.3	35.70	0	0.00	35.66	4.3	10,380	0.04%
2024/01/18	1.1	36.04	0	0.00	36.06	1.1	10,295	0.01%
2024/01/17	1.4	36.09	5	36.09	36.07	-3.7	10,258	-0.04%
2024/01/16	0.1	36.47	0	0.00	36.50	0.1	10,202	0.00%
2024/01/15	0	0.00	2.1	36.35	36.48	-2.1	10,127	-0.02%
2024/01/12	0	0.00	4	36.15	36.17	-4	10,242	-0.04%
2024/01/11	0	0.00	1	36.01	36.00	-1	10,391	-0.01%
2024/01/10	0	0.00	2.1	35.89	35.88	-2.1	10,515	-0.02%
2024/01/09	0.1	35.65	2	35.57	35.70	-1.9	10,601	-0.02%
2024/01/08	4.2	35.25	2	35.29	35.23	2.2	10,439	0.02%
2024/01/05	7.1	35.56	5	35.62	35.54	2.1	10,426	0.02%
2024/01/03	0.7	35.95	0	0.00	35.94	0.7	10,469	0.01%
2024/01/02	2.5	36.01	8	35.99	36.06	-5.6	10,467	-0.05%
2023/12/28	5	36.36	0	0.00	36.33	5	10,801	0.05%
2023/12/27	2.1	36.26	5	36.27	36.25	-3	10,971	-0.03%
2023/12/25	3.6	36.33	1	36.28	36.29	2.6	11,230	0.02%
2023/12/22	10.1	36.44	1.5	36.51	36.45	8.6	11,234	0.08%
2023/12/20	1	36.77	0	0.00	36.79	1	11,364	0.01%
2023/12/19	2.1	36.76	6	36.77	36.75	-4	11,717	-0.03%
2023/12/18	1.1	36.94	3	36.89	36.94	-2	11,595	-0.02%
2023/12/15	3.1	36.84	2	36.85	36.90	1.1	11,493	0.01%
2023/12/14	0	0.00	1.3	36.47	36.50	-1.3	11,350	-0.01%
2023/12/13	2	35.85	2.2	35.83	35.86	-0.2	11,380	0.00%
2023/12/12	1	35.58	0	0.00	35.69	1	11,444	0.01%
2023/12/11	1.5	35.55	2	35.63	35.65	-0.5	11,409	0.00%
2023/12/08	16.1	35.62	0	0.00	35.66	16.1	11,421	0.14%
2023/12/07	10	35.97	15.2	35.93	35.79	-5.2	11,278	-0.05%
2023/12/06	3	35.59	1.3	35.56	35.56	1.7	11,058	0.01%
2023/12/05	2.4	35.20	0.4	35.18	35.21	2	11,008	0.02%
2023/12/04	5	35.05	2.5	35.05	35.04	2.5	10,930	0.02%
2023/12/01	1	34.60	0	0.00	34.69	1	10,888	0.01%
2023/11/30	0	0.00	1	34.71	34.63	-1	10,899	-0.01%
2023/11/29	0	0.00	2	34.42	34.38	-2	10,921	-0.02%
2023/11/28	0	0.00	1	34.31	34.31	-1	10,879	-0.01%
2023/11/27	4	34.03	0	0.00	34.03	4	10,787	0.04%
2023/11/24	1	34.19	0	0.00	34.18	1	10,935	0.01%
2023/11/23	0	0.00	4	34.37	34.36	-4	10,938	-0.04%
2023/11/20	6	33.91	0	0.00	33.87	6	10,667	0.06%
2023/11/17	20	34.03	0	0.00	33.96	20	10,630	0.19%
2023/11/16	18.2	33.99	5	33.95	33.89	13.2	10,683	0.12%
2023/11/15	5	34.35	1	34.37	34.33	4	10,740	0.04%
2023/11/14	0	0.00	1	33.78	33.83	-1	10,757	-0.01%
2023/11/13	3	33.64	0	0.00	33.63	3	11,166	0.03%
2023/11/10	3.1	33.63	0	0.00	33.66	3.1	11,437	0.03%
2023/11/09	0	0.00	2	34.07	34.08	-2	11,562	-0.02%
2023/11/08	0	0.00	2	33.56	33.62	-2	11,579	-0.02%
2023/11/07	4	33.24	0	0.00	33.26	4	11,844	0.03%
2023/11/06	3	33.38	0.9	33.37	33.35	2.1	11,772	0.02%
2023/11/03	0	0.00	3	33.31	33.35	-3	11,651	-0.03%
2023/11/02	2	32.90	32	32.85	32.88	-30	11,576	-0.26%
2023/11/01	10.1	32.15	0	0.00	32.19	10.1	11,450	0.09%
2023/10/31	0.1	32.28	0	0.00	32.27	0.1	12,106	0.00%
2023/10/30	2.1	32.28	0	0.00	32.28	2.1	12,285	0.02%
2023/10/27	4	32.44	1	32.45	32.44	3	12,428	0.02%
2023/10/26	2.3	32.07	0	0.00	32.07	2.3	12,480	0.02%
2023/10/25	0	0.00	1	32.55	32.55	-1	12,806	-0.01%
2023/10/24	2	32.21	1	32.18	32.30	1	12,868	0.01%
2023/10/23	3.9	31.69	5.1	31.71	31.71	-1.2	12,930	-0.01%
2023/10/20	1.8	31.96	0	0.00	31.97	1.8	12,978	0.01%
2023/10/19	18.9	32.22	0	0.00	32.20	18.9	12,914	0.15%
2023/10/18	68.5	32.80	50	32.78	32.79	18.5	12,774	0.14%
2023/10/17	39.3	33.06	0	0.00	32.98	39.3	12,745	0.31%
2023/10/16	8.1	33.36	1	33.37	33.39	7.1	12,651	0.06%
2023/10/13	2.3	33.20	5	33.23	33.26	-2.8	12,740	-0.02%
2023/10/12	9.1	33.67	1	33.65	33.67	8.1	12,746	0.06%
2023/10/11	0	0.00	6	33.17	33.21	-6	12,734	-0.05%
2023/10/06	0.5	32.84	0	0.00	32.81	0.5	12,725	0.00%
2023/10/05	11.4	33.01	6	32.99	33.04	5.4	12,804	0.04%
2023/10/04	11.2	32.64	5	32.62	32.62	6.2	12,698	0.05%
2023/10/03	7.5	33.31	12	33.34	33.33	-4.5	12,407	-0.04%
2023/10/02	18.9	33.61	5	33.62	33.62	13.9	12,371	0.11%
2023/09/28	14.6	33.82	4	33.80	33.86	10.6	12,290	0.09%
2023/09/27	0.1	34.09	0	0.00	34.07	0.1	12,086	0.00%
2023/09/26	50.7	34.07	10	34.12	34.12	40.7	12,065	0.34%
2023/09/25	1	34.45	6	34.46	34.45	-5	11,858	-0.04%
2023/09/22	56.1	34.29	20	34.25	34.25	36.1	11,995	0.30%
2023/09/21	5.1	34.67	6	34.65	34.71	-0.9	11,702	-0.01%
2023/09/20	11.4	34.70	0	0.00	34.73	11.4	11,719	0.10%
2023/09/19	0.2	34.84	11.2	34.84	34.84	-11	11,702	-0.09%
2023/09/18	19.5	34.61	0	0.00	34.60	19.5	11,710	0.17%
2023/09/15	0.3	34.92	0	34.93	34.94	0.3	11,671	0.00%
2023/09/14	5	35.04	2	35.00	35.01	3	11,648	0.03%
2023/09/13	1.1	34.97	0	0.00	34.94	1.1	11,687	0.01%
2023/09/12	1	34.96	8	34.92	34.96	-7	11,754	-0.06%
2023/09/11	21.8	35.02	0	0.00	34.97	21.8	11,879	0.18%
2023/09/08	0	0.00	32.4	35.12	35.16	-32.4	11,898	-0.27%
2023/09/07	1.2	34.81	0	0.00	34.80	1.2	11,855	0.01%
2023/09/06	12.4	34.78	4	34.82	34.82	8.4	11,859	0.07%
2023/09/05	1.7	35.03	0	0.00	35.02	1.7	11,726	0.01%
2023/09/04	19	35.07	12	35.06	35.05	7	11,967	0.06%
2023/09/01	1.1	35.41	0.8	35.42	35.40	0.3	11,874	0.00%
2023/08/31	0.1	35.34	5	35.40	35.42	-4.9	11,817	-0.04%
2023/08/30	0	0.00	12.1	35.31	35.34	-12.1	11,891	-0.10%
2023/08/29	0	0.00	1	35.08	35.09	-1	11,773	-0.01%
2023/08/28	0.2	34.94	0	0.00	34.95	0.2	11,821	0.00%
2023/08/25	1.1	34.85	15	34.78	34.78	-13.9	11,914	-0.12%
2023/08/24	1.1	34.87	1	34.92	34.83	0.1	11,965	0.00%
2023/08/23	15.3	34.41	0	0.00	34.43	15.3	11,969	0.13%
2023/08/22	10.8	34.08	20	34.08	34.10	-9.2	12,063	-0.08%
2023/08/21	8.3	34.26	6	34.27	34.25	2.3	12,053	0.02%
2023/08/18	4.1	34.35	0	0.00	34.35	4.1	12,009	0.03%
2023/08/17	37.9	34.44	0	0.00	34.41	37.9	12,035	0.31%
2023/08/16	41.6	34.79	0	0.00	34.74	41.6	11,757	0.35%
2023/08/15	62.9	35.06	0	0.00	35.04	62.9	11,648	0.54%
2023/08/14	2.2	35.10	1	35.10	35.08	1.2	11,575	0.01%
2023/08/11	26.5	35.13	0	0.00	35.11	26.5	11,687	0.23%
2023/08/10	5.9	35.37	2	35.36	35.35	3.9	11,763	0.03%
2023/08/09	2.6	35.40	2	35.49	35.45	0.6	11,829	0.01%
2023/08/08	10.2	35.23	5	35.21	35.30	5.2	11,796	0.04%
2023/08/07	5.6	35.24	4	35.25	35.27	1.6	11,765	0.01%
2023/08/04	47.4	34.95	0	0.00	35.02	47.4	11,808	0.40%
2023/08/02	42.9	35.70	0	0.00	35.66	42.9	11,506	0.37%
2023/08/01	1.1	36.00	31.2	36.01	36.02	-30.1	11,376	-0.26%
2023/07/31	1	35.76	2	35.75	35.75	-1	11,532	-0.01%
2023/07/28	100.9	35.54	0	0.00	35.65	100.9	11,588	0.87%
2023/07/27	0.8	35.91	0	0.00	35.92	0.8	11,340	0.01%
2023/07/26	6.5	35.90	2	35.91	35.89	4.5	11,757	0.04%
2023/07/25	4.2	36.03	5	36.05	36.00	-0.8	11,882	-0.01%
2023/07/24	8.3	36.02	155.7	36.00	36.02	-147.4	11,911	-1.24%	大賣/鉅額交易
2023/07/21	8.2	35.78	0	0.00	35.81	8.2	11,878	0.07%
2023/07/20	0	0.00	14.2	35.97	35.92	-14.2	12,023	-0.12%
2023/07/19	0	0.00	42	35.73	35.74	-42	12,009	-0.35%
2023/07/18	4.4	35.47	0	0.00	35.49	4.4	12,042	0.04%
2023/07/17	4.2	35.56	0	0.00	35.67	4.2	12,184	0.03%
2023/07/14	3.5	35.61	0	0.00	35.61	3.5	12,311	0.03%
2023/07/13	2	35.65	3	35.63	35.55	-1	12,560	-0.01%
2023/07/12	1.9	35.43	1	35.50	35.40	0.9	12,663	0.01%
2023/07/11	1	35.32	3.2	35.30	35.32	-2.2	12,781	-0.02%
2023/07/10	10.8	35.08	0	0.00	35.08	10.8	12,970	0.08%
2023/07/07	26.9	35.19	0	0.00	35.20	26.9	12,944	0.21%
2023/07/06	66.4	35.54	0	0.00	35.54	66.4	12,839	0.52%
2023/07/05	2.5	35.85	20.2	35.87	35.85	-17.7	12,849	-0.14%
2023/07/04	0	0.00	3.1	35.85	35.86	-3.1	12,967	-0.02%
2023/07/03	10	35.81	1.3	35.79	35.81	8.7	13,130	0.07%
2023/06/30	48	35.50	20.2	35.50	35.52	27.8	13,094	0.21%
2023/06/29	1	35.76	0	0.00	35.71	1	13,133	0.01%
2023/06/28	1	35.60	15	35.54	35.60	-14	13,187	-0.11%
2023/06/27	7	35.60	1.7	35.59	35.57	5.3	13,381	0.04%
2023/06/26	11.2	35.67	4.2	35.67	35.68	7	13,425	0.05%
2023/06/21	3	35.63	39	35.62	35.63	-36	13,487	-0.27%
2023/06/20	11	35.17	0	0.00	35.26	11	13,425	0.08%
2023/06/19	6	35.28	2	35.23	35.29	4	13,509	0.03%
2023/06/16	16	35.14	3	35.07	35.14	13	13,476	0.10%
2023/06/15	2	34.94	0	0.00	34.91	2	13,472	0.01%
2023/06/14	45.1	34.86	0	0.00	34.87	45.1	13,389	0.34%
2023/06/13	0	0.00	0.2	35.03	35.01	-0.2	13,437	0.00%
2023/06/12	1	34.92	0	0.00	34.92	1	13,521	0.01%
2023/06/09	3	34.84	31	34.85	34.90	-28	13,576	-0.21%
2023/06/08	24.3	34.69	0	0.00	34.71	24.3	13,702	0.18%
2023/06/07	0	0.00	1	35.05	35.16	-1	13,524	-0.01%
2023/06/06	11	34.93	10	34.92	34.93	1	13,537	0.01%
2023/06/05	12	34.90	1	34.93	34.90	11	13,596	0.08%
2023/06/02	10	35.11	1	35.10	35.08	9	13,548	0.07%
2023/06/01	0	0.00	1.1	35.02	34.93	-1.1	13,605	-0.01%
2023/05/31	1	34.81	3	34.87	34.93	-2	13,679	-0.01%
2023/05/30	0	0.00	3	34.64	34.69	-3	13,806	-0.02%
2023/05/29	1	34.54	0	0.00	34.55	1	13,884	0.01%
2023/05/26	18.2	34.47	0	0.00	34.48	18.2	13,840	0.13%
2023/05/25	5.8	34.57	4.2	34.60	34.57	1.6	13,847	0.01%
2023/05/24	2.1	34.76	2	34.64	34.73	0.1	13,903	0.00%
2023/05/23	22.2	34.53	0	0.00	34.54	22.2	13,904	0.16%
2023/05/22	3	34.64	0	0.00	34.66	3	13,830	0.02%
2023/05/19	32.8	34.78	0.1	34.80	34.80	32.7	13,973	0.23%
2023/05/18	2.2	34.92	2	34.95	34.98	0.2	13,919	0.00%
2023/05/17	12.9	34.97	1	35.00	35.00	11.9	13,885	0.09%
2023/05/16	72.9	35.22	0	0.00	35.22	72.9	13,706	0.53%
2023/05/15	48.5	35.54	0	0.00	35.50	48.5	13,568	0.36%
2023/05/12	0	0.00	1	35.71	35.72	-1	13,620	-0.01%
2023/05/11	5	35.41	2	35.42	35.40	3	13,669	0.02%
2023/05/10	15.3	35.19	0	0.00	35.21	15.3	13,774	0.11%
2023/05/09	131.8	35.23	100	35.24	35.22	31.8	13,789	0.23%	大買/
2023/05/08	5.4	35.56	0	0.00	35.58	5.4	13,561	0.04%
2023/05/05	11.4	35.64	0	0.00	35.61	11.4	13,467	0.08%
2023/05/04	4	35.86	0	0.00	35.89	4	13,277	0.03%
2023/05/03	1	35.83	0	0.00	35.84	1	13,177	0.01%
2023/05/02	9	35.76	3	35.74	35.73	6	13,158	0.05%
2023/04/28	3.6	35.80	0	0.00	35.91	3.6	12,750	0.03%
2023/04/27	6.6	36.04	2	35.99	35.97	4.6	12,630	0.04%
2023/04/26	1	36.23	1	36.25	36.24	0	12,547	0.00%
2023/04/25	15	35.98	3	36.01	36.01	12	12,470	0.10%
2023/04/24	17.6	35.63	0	0.00	35.62	17.6	12,271	0.14%
2023/04/21	5	35.66	0	0.00	35.70	5	12,182	0.04%
2023/04/20	9	35.70	0	0.00	35.72	9	12,085	0.07%
2023/04/19	8.3	35.67	0	0.00	35.70	8.3	11,877	0.07%
2023/04/18	19.5	35.61	1	35.59	35.59	18.5	11,652	0.16%
2023/04/17	8.5	35.86	0	0.00	35.88	8.5	11,351	0.08%
2023/04/14	15.3	35.92	0.2	36.02	35.94	15.1	11,144	0.14%
2023/04/13	20.8	36.07	0	0.00	36.07	20.8	10,905	0.19%
2023/04/12	8	36.17	0	0.00	36.18	8	10,696	0.07%
2023/04/11	2.3	36.13	10	36.10	36.14	-7.7	10,650	-0.07%
2023/04/10	4	36.20	5	36.19	36.20	-1	10,622	-0.01%
2023/04/07	0.9	36.39	4	36.33	36.34	-3.2	10,461	-0.03%
2023/04/06	0	0.00	1.4	36.27	36.35	-1.4	10,313	-0.01%
2023/03/31	1	35.30	0	0.00	35.32	1	10,082	0.01%
2023/03/29	13.9	34.91	0	0.00	34.97	13.9	9,895	0.14%
2023/03/28	7.5	35.06	4	35.07	35.07	3.5	9,822	0.04%
2023/03/27	0	0.00	0.2	36.00	35.50	-0.2	9,588	0.00%
2023/03/24	0.1	35.33	0.4	35.34	35.35	-0.4	9,482	0.00%
2023/03/23	12	35.38	0.7	35.40	35.38	11.3	9,385	0.12%
2023/03/22	2	35.26	8	35.27	35.22	-6	9,285	-0.06%
2023/03/21	3.8	35.30	0	0.00	35.32	3.8	9,110	0.04%
2023/03/20	3.8	35.19	0	0.00	35.27	3.8	9,085	0.04%
2023/03/17	1.2	35.15	0	0.00	35.16	1.2	8,944	0.01%
2023/03/16	0	0.00	1	35.13	35.18	-1	8,882	-0.01%
2023/03/15	2.9	34.89	1	34.86	34.87	1.9	8,712	0.02%
2023/03/14	4.9	35.01	0.4	35.03	35.01	4.4	8,560	0.05%
2023/03/13	6.3	35.11	0	0.00	34.97	6.3	8,468	0.07%
2023/03/10	1	34.85	3	35.00	35.02	-2	8,326	-0.02%
2023/03/09	2.7	34.60	0	0.00	34.58	2.7	8,238	0.03%
2023/03/08	1.2	34.62	30	34.60	34.64	-28.8	8,201	-0.35%
2023/03/07	2.7	34.63	0	0.00	34.65	2.7	8,173	0.03%
2023/03/06	3.5	34.66	0.3	34.66	34.68	3.2	8,102	0.04%
2023/03/03	5.5	33.97	0	0.00	34.04	5.5	7,940	0.07%
2023/03/02	15.9	34.03	0	0.00	34.04	15.9	7,770	0.20%
2023/03/01	22.3	34.32	0.1	34.36	34.30	22.1	7,536	0.29%
2023/02/24	0.3	34.51	10	34.50	34.50	-9.7	7,374	-0.13%
2023/02/23	24.8	34.18	0	0.00	34.15	24.8	7,267	0.34%
2023/02/22	7.8	34.20	0	0.00	34.20	7.8	7,096	0.11%
2023/02/21	2.6	34.51	0	0.00	34.50	2.6	6,922	0.04%
2023/02/20	6.9	34.52	0.2	34.53	34.53	6.7	6,813	0.10%
2023/02/17	18.2	34.42	0	0.00	34.41	18.2	6,703	0.27%
2023/02/16	13.5	34.84	0	0.00	34.85	13.5	6,391	0.21%
2023/02/15	2.1	35.16	0	0.00	35.25	2.1	6,166	0.03%
2023/02/14	2.4	35.11	0	0.00	35.12	2.4	6,088	0.04%
2023/02/13	13.3	34.93	0	0.00	34.95	13.3	6,043	0.22%
2023/02/10	7.7	35.25	30	35.26	35.24	-22.3	5,803	-0.38%
2023/02/09	8.3	35.53	0	0.00	35.53	8.3	5,612	0.15%
2023/02/08	10.8	35.57	2	35.56	35.59	8.8	5,487	0.16%
2023/02/07	8.5	35.77	0	0.00	35.78	8.5	5,331	0.16%
2023/02/06	18.6	35.98	0	0.00	35.90	18.6	5,144	0.36%
2023/02/03	2.1	36.25	0	0.00	36.26	2.1	4,967	0.04%
2023/02/02	3.5	36.10	0	0.00	36.04	3.5	4,887	0.07%
2023/02/01	1.1	35.91	2	35.88	35.91	-0.9	4,757	-0.02%
2023/01/31	11.9	35.82	0	0.00	35.81	11.9	4,698	0.25%
2023/01/30	5.5	36.20	0	0.00	36.20	5.5	4,548	0.12%
2023/01/17	3.6	36.27	0	0.00	36.12	3.6	4,420	0.08%
2023/01/16	7.3	36.52	0	0.00	36.49	7.3	4,292	0.17%
2023/01/13	4	36.56	0	0.00	36.56	4	4,152	0.10%
2023/01/12	2	36.24	0	0.00	36.22	2	4,093	0.05%
2023/01/11	0.6	35.76	2.1	35.70	35.77	-1.4	4,045	-0.04%
2023/01/09	6	35.79	0	0.00	35.75	6	3,917	0.15%
2023/01/06	1	35.29	0	0.00	35.30	1	3,872	0.03%
2023/01/05	3.5	35.22	0	0.00	35.18	3.5	3,833	0.09%
2023/01/04	2	35.14	0	0.00	35.15	2	3,753	0.05%
2023/01/03	1.3	34.80	0	0.00	34.81	1.3	3,708	0.04%
2022/12/30	8	34.88	10	34.88	34.87	-2	3,620	-0.06%
2022/12/29	2.5	34.75	0	0.00	34.73	2.5	3,585	0.07%
2022/12/28	16	34.84	0	0.00	34.83	16	3,533	0.45%
2022/12/27	8.2	35.47	0	0.00	35.44	8.2	3,411	0.24%
2022/12/26	37	35.55	0	0.00	35.60	37	3,347	1.11%
2022/12/23	1	35.54	0	0.00	35.58	1	3,317	0.03%
2022/12/22	1	35.64	0	0.00	35.65	1	3,277	0.03%
2022/12/21	1.1	35.47	0	0.00	35.37	1.1	3,271	0.03%
2022/12/20	2	35.83	40	35.56	35.65	-38	3,168	-1.20%
2022/12/16	7	36.76	0	0.00	36.76	7	2,980	0.23%
2022/12/15	10	36.76	0	0.00	36.82	10	2,931	0.34%
2022/12/13	0	0.00	1	36.69	36.68	-1	2,805	-0.04%
2022/12/12	2	36.62	0	0.00	36.79	2	2,757	0.07%
2022/12/09	1.9	37.16	0	0.00	37.27	1.9	2,692	0.07%
2022/12/08	2	37.01	0	0.00	37.02	2	2,650	0.08%
2022/12/07	1	36.48	0	0.00	36.52	1	2,591	0.04%
2022/12/06	1	36.22	0	0.00	36.21	1	2,546	0.04%
2022/12/05	1	36.22	0	0.00	36.28	1	2,490	0.04%
2022/12/02	1	35.92	0	0.00	35.98	1	2,451	0.04%
2022/11/30	1.1	35.38	0	0.00	35.39	1.1	2,360	0.05%
2022/11/29	5	35.83	0	0.00	35.73	5	2,284	0.22%
2022/11/28	2	36.18	0	0.00	36.23	2	2,199	0.09%
2022/11/25	3	35.95	0	0.00	35.95	3	2,175	0.14%
2022/11/24	4	36.01	0	0.00	35.96	4	2,146	0.19%
2022/11/23	1	35.50	0	0.00	35.63	1	2,089	0.05%
2022/11/18	3	34.96	0	0.00	34.96	3	1,985	0.15%
2022/11/17	6	34.99	10	35.04	35.06	-4	1,955	-0.20%
2022/11/15	5	34.05	0	0.00	34.14	5	1,886	0.27%
2022/11/14	0.1	34.01	0	0.00	33.97	0.1	1,857	0.01%
2022/11/11	20	34.23	0.2	34.25	34.32	19.8	1,791	1.11%
2022/11/10	7.1	33.58	0	0.00	33.53	7.1	1,725	0.41%
2022/11/09	10	33.64	0	0.00	33.68	10	1,663	0.60%
2022/11/08	22.2	33.62	0	0.00	33.59	22.2	1,607	1.38%
2022/11/07	5.1	34.01	0	0.00	33.95	5.1	1,555	0.33%
2022/11/04	0	34.16	0	0.00	34.17	0	1,506	0.00%
2022/11/03	1	34.26	0	0.00	34.27	1	1,470	0.07%
2022/11/01	1	34.32	0	0.00	34.33	1	1,415	0.07%
2022/10/31	0	34.16	10	34.10	34.19	-10	1,404	-0.71%
2022/10/28	10	34.20	0	0.00	34.22	10	1,385	0.72%
2022/10/26	3.3	33.79	0	0.00	33.78	3.3	1,371	0.24%
2022/10/20	0.3	33.58	0	0.00	33.58	0.3	1,321	0.02%
2022/10/18	1	34.11	0	0.00	34.14	1	1,292	0.08%
2022/10/11	2	34.44	0	0.00	34.26	2	1,221	0.16%
2022/10/04	2	35.33	0	0.00	35.45	2	1,133	0.18%
2022/09/30	0	0.00	0	34.42	34.42	0	1,110	0.00%
2022/09/29	5	34.73	5	34.72	34.72	0	1,106	0.00%
2022/09/28	10	34.55	0	0.00	34.40	10	1,108	0.90%
2022/09/27	10	35.41	0	0.00	35.35	10	1,064	0.94%
2022/09/23	5	35.95	0	0.00	35.94	5	1,049	0.48%
2022/09/21	5	36.07	0	0.00	36.15	5	1,033	0.48%
2022/09/13	1	36.27	0	0.00	36.27	1	1,054	0.09%
2022/09/08	0	0.00	5	36.21	36.39	-5	1,057	-0.47%
2022/09/07	5	35.83	0	0.00	35.84	5	1,044	0.48%
2022/08/29	0	0.00	3	36.92	36.90	-3	1,066	-0.28%
2022/08/23	1	36.76	0	0.00	36.78	1	1,071	0.09%
2022/08/15	1	37.90	0	0.00	37.93	1	1,065	0.09%
2022/08/11	5	37.88	0	0.00	37.85	5	1,047	0.48%
2022/08/08	5	37.76	0	0.00	37.85	5	1,049	0.48%
2022/08/02	0	0.00	5	38.77	38.80	-5	1,041	-0.48%
2022/07/29	5	37.94	0	0.00	37.99	5	1,035	0.48%
2022/07/26	5	37.69	0	0.00	37.68	5	1,037	0.48%
2022/07/22	0	0.00	6	37.46	37.54	-6	1,029	-0.58%
2022/07/19	1	37.10	0	0.00	36.94	1	1,034	0.10%
2022/07/18	7	37.23	0	0.00	37.21	7	1,039	0.67%
2022/07/14	5	36.79	0	0.00	36.80	5	1,051	0.48%
2022/06/29	0	0.00	1	35.51	35.61	-1	1,094	-0.09%
2022/06/28	1	35.58	0	0.00	35.51	1	1,094	0.09%
2022/06/15	5	35.22	0	0.00	35.13	5	1,076	0.47%
2022/06/14	10	35.45	0	0.00	35.57	10	1,068	0.94%
2022/06/13	5	36.23	5	36.40	36.35	0	1,029	0.00%
2022/06/09	15	36.81	0	0.00	36.82	15	1,021	1.47%
2022/06/07	0	36.89	0	0.00	36.78	0	1,023	0.00%
2022/05/31	0	37.00	0	0.00	37.05	0	1,013	0.00%
2022/05/27	0	37.44	0	0.00	37.42	0	1,011	0.00%
2022/05/17	5	36.49	0	0.00	36.41	5	1,017	0.49%
2022/05/03	5	36.55	0	0.00	36.59	5	1,055	0.47%
2022/04/19	5	37.85	0	0.00	37.62	5	1,035	0.48%
2022/04/18	5	38.02	0	0.00	38.02	5	1,021	0.49%
2022/04/11	10.1	38.70	0	0.00	38.60	10.1	1,057	0.95%
2022/03/15	1	38.38	0	0.00	38.42	1	971	0.10%
2022/03/03	5	39.75	0	0.00	39.77	5	946	0.53%
2022/02/24	5	39.08	0	0.00	39.41	5	945	0.53%
2022/02/14	2	40.16	0	0.00	40.15	2	901	0.22%
2022/02/11	0	0.00	10	40.56	40.26	-10	887	-1.13%
2022/02/08	1	40.48	0	0.00	40.46	1	871	0.11%
2022/02/07	0.1	40.85	0	0.00	40.65	0.1	856	0.01%
2022/01/26	0	0.00	1	41.42	41.44	-1	852	-0.12%
2022/01/21	0	0.00	5	41.41	41.60	-5	849	-0.59%
2022/01/20	0	41.35	5	41.39	41.31	-5	850	-0.59%
2022/01/19	0	0.00	5	41.15	41.17	-5	845	-0.59%
2022/01/17	6	41.90	0	0.00	41.66	6	832	0.72%
2022/01/05	5	42.88	0	0.00	42.85	5	797	0.63%
2022/01/04	8	43.10	0	0.00	43.23	8	789	1.02%
2022/01/03	5	43.41	0	0.00	43.57	5	767	0.65%
2021/12/30	5	43.57	0	0.00	43.62	5	765	0.66%
2021/12/06	0	0.00	2	44.58	44.56	-2	746	-0.27%
2021/12/03	0	0.00	5	44.15	44.17	-5	743	-0.67%
2021/12/02	0	0.00	5	44.13	44.09	-5	740	-0.68%
2021/12/01	0	0.00	0.1	44.00	43.98	-0.1	740	-0.01%
2021/11/24	1	43.35	0	0.00	43.39	1	737	0.14%
2021/11/17	11	43.50	0	0.00	43.47	11	724	1.52%
2021/11/16	1	43.69	0	0.00	43.78	1	714	0.14%
2021/11/09	0	0.00	0	44.75	44.74	0	704	0.00%
2021/11/05	0	0.00	1	44.32	44.35	-1	697	-0.14%
2021/10/26	5	43.66	0	0.00	43.63	5	699	0.71%
2021/10/21	5	43.40	0	0.00	43.50	5	698	0.72%
2021/10/20	21	43.73	0	0.00	43.58	21	695	3.02%
2021/10/15	0	0.00	1	44.17	44.35	-1	685	-0.15%
2021/10/06	0	43.99	0	0.00	43.84	0	683	0.00%
2021/09/28	1	44.51	0	0.00	44.51	1	696	0.14%
2021/09/08	1	44.30	0	0.00	44.34	1	700	0.14%
2021/09/03	0	0.00	0	44.80	44.81	0	700	0.00%
2021/08/31	0	0.00	0.1	44.95	44.96	-0.1	701	-0.01%
2021/08/30	0	0.00	0	44.95	44.89	0	700	0.00%
2021/08/13	0	44.65	0	0.00	44.42	0	692	0.00%
2021/08/11	0	44.30	0	0.00	44.20	0	691	0.00%
2021/06/28	1	43.82	0	0.00	43.82	1	709	0.14%
2021/05/31	0	42.61	0	0.00	42.49	0	699	0.00%
2021/05/28	0	42.79	0	0.00	42.67	0	704	0.00%
2021/05/21	0	0.00	1	42.56	42.59	-1	709	-0.14%
2021/05/20	0	42.27	0	0.00	42.25	0	707	0.00%
2021/05/19	0	42.40	0	0.00	42.27	0	703	0.00%
2021/05/18	0	42.73	0	0.00	42.40	0	698	0.00%
2021/05/14	0	0.00	8	42.26	42.25	-8	694	-1.15%
2021/05/13	0	42.51	15	42.25	42.25	-15	701	-2.13%
2021/05/12	0	42.81	10	42.54	42.51	-10	696	-1.43%
2021/05/11	0	43.00	0	0.00	42.81	0	698	0.00%
2021/05/10	0	43.25	0	0.00	43.06	0	688	0.00%
2021/05/07	0	43.16	0	0.00	43.26	0	681	0.00%
2021/05/04	0	43.07	0	0.00	43.06	0	680	0.00%
2021/05/03	0	42.97	0	0.00	43.07	0	681	0.00%
2021/04/29	5	42.98	0	0.00	42.97	5	680	0.74%
2021/04/28	5	43.01	0	0.00	43.01	5	677	0.74%
2021/04/27	0	43.43	0	0.00	43.27	0	668	0.00%
2021/04/26	15	43.54	0	0.00	43.38	15	668	2.25%
2021/04/21	0	43.40	0	0.00	43.22	0	659	0.00%
2021/04/20	0	43.83	0	0.00	43.35	0	663	0.00%
2021/04/19	8	44.17	0	0.00	44.10	8	668	1.20%
2021/04/16	0	44.07	0	0.00	44.07	0	661	0.00%
2021/04/13	0	43.90	0	0.00	43.75	0	674	0.00%
2021/03/26	1	43.34	0	0.00	43.34	1	643	0.16%
2021/02/25	1	43.29	0	0.00	43.27	1	612	0.16%
2020/06/11	0	0.00	1	48.26	48.38	-1	581	-0.17%
2020/05/29	1	48.20	0	0.00	48.19	1	546	0.18%
2020/04/17	1	48.79	0	0.00	48.86	1	519	0.19%
2020/03/10	1	50.15	0	0.00	49.93	1	435	0.23%
2020/03/05	1	49.30	0	0.00	49.30	1	428	0.23%