中信高評級公司債 (00772B)-群益金鼎-嘉義券商分點個股進出

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－群益金鼎-嘉義券商分點個股進出

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

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義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	3.3	35.41	0	0.00	35.38	3.3	8,825	0.04%
2024/05/17	1.6	35.53	12	35.54	35.51	-10.4	8,921	-0.12%
2024/05/16	0	0.00	1.1	35.70	35.71	-1.1	9,061	-0.01%
2024/05/15	0	0.00	0.1	35.49	35.36	-0.1	9,208	0.00%
2024/05/14	15	35.34	0	0.00	35.32	15	9,427	0.16%
2024/05/13	7.4	35.37	3	35.39	35.36	4.4	9,545	0.05%
2024/05/10	0.4	35.51	21.1	35.53	35.48	-20.7	9,593	-0.22%
2024/05/09	10.3	35.30	30	35.33	35.34	-19.7	9,603	-0.21%
2024/05/08	2	35.58	0	35.58	35.51	2	9,612	0.02%
2024/05/07	3.2	35.46	10.1	35.39	35.51	-6.9	9,583	-0.07%
2024/05/06	0	0.00	5	35.19	35.20	-5	9,479	-0.05%
2024/05/03	0	0.00	20	34.95	34.94	-20	9,406	-0.21%
2024/05/02	0	0.00	2	34.94	34.96	-2	9,414	-0.02%
2024/04/30	0	0.00	1	35.02	35.04	-1	9,387	-0.01%
2024/04/29	1	34.92	1	34.90	34.87	0	9,352	0.00%
2024/04/26	2.7	34.60	0	0.00	34.63	2.7	9,333	0.03%
2024/04/25	1.2	34.80	0	0.00	34.76	1.2	9,334	0.01%
2024/04/24	20.4	34.91	0	0.00	34.93	20.4	9,322	0.22%
2024/04/23	1	35.00	4	35.01	35.01	-3	9,388	-0.03%
2024/04/22	7.4	34.75	0	0.00	34.79	7.4	9,552	0.08%
2024/04/19	6	35.10	2	34.97	34.97	4	9,614	0.04%
2024/04/17	20	34.70	0	0.00	34.72	20	9,437	0.21%
2024/04/15	15	35.19	0	0.00	35.16	15	9,316	0.16%
2024/04/12	0.9	35.17	0	0.00	35.17	0.9	9,311	0.01%
2024/04/11	23.4	35.26	0	0.00	35.27	23.4	9,370	0.25%
2024/04/10	0.5	35.69	0.1	35.69	35.67	0.4	9,286	0.00%
2024/04/09	0	0.00	1.1	35.57	35.55	-1.1	9,333	-0.01%
2024/04/08	3	35.39	100.1	35.40	35.40	-97.1	9,420	-1.03%
2024/04/03	2.5	35.65	0	35.60	35.61	2.5	9,275	0.03%
2024/04/02	56.8	35.80	0.1	35.82	35.79	56.6	9,298	0.61%
2024/04/01	1	36.09	3.2	36.10	36.10	-2.2	9,348	-0.02%
2024/03/29	55	36.10	1.1	36.08	36.09	53.9	9,393	0.57%
2024/03/28	0	0.00	0.1	35.96	36.00	-0.1	9,400	0.00%
2024/03/27	0	0.00	0.1	35.83	35.83	-0.1	9,373	0.00%
2024/03/26	0.3	35.84	0.1	35.81	35.83	0.1	9,416	0.00%
2024/03/25	1.2	35.83	6.1	36.10	35.89	-4.9	9,415	-0.05%
2024/03/22	5	35.77	0.1	35.73	35.89	4.9	9,485	0.05%
2024/03/21	0.4	35.51	0	35.50	35.48	0.3	9,491	0.00%
2024/03/20	0	0.00	200	35.48	35.53	-200	9,610	-2.08%	大賣/鉅額交易
2024/03/19	0	0.00	2	35.33	35.41	-2	9,774	-0.02%
2024/03/15	132.4	35.39	2	35.50	35.51	130.4	9,705	1.34%	大買/鉅額交易
2024/03/14	0.2	35.67	0	0.00	35.65	0.2	9,676	0.00%
2024/03/13	2.4	35.69	0	0.00	35.72	2.4	9,791	0.02%
2024/03/12	0	0.00	1	35.85	35.85	-1	10,050	-0.01%
2024/03/11	0	0.00	0	35.86	35.87	0	10,158	0.00%
2024/03/08	0.3	35.78	2	35.74	35.78	-1.7	10,179	-0.02%
2024/03/07	27.2	35.74	0.1	35.68	35.73	27.1	10,283	0.26%
2024/03/06	0.6	35.57	6.1	35.57	35.56	-5.5	10,227	-0.05%
2024/03/04	0	0.00	5	35.28	35.31	-5	10,255	-0.05%
2024/02/29	4	35.25	0	0.00	35.21	4	10,254	0.04%
2024/02/27	2.2	35.29	0	0.00	35.28	2.2	10,184	0.02%
2024/02/26	80	35.59	0	0.00	35.60	80	10,243	0.78%
2024/02/23	0.2	35.27	0	0.00	35.26	0.2	10,236	0.00%
2024/02/22	2	35.18	0	0.00	35.15	2	10,395	0.02%
2024/02/16	5.5	35.10	0	0.00	35.15	5.5	10,312	0.05%
2024/02/15	37.3	35.28	0	0.00	35.34	37.3	10,114	0.37%
2024/02/05	3.2	35.89	0	0.00	35.95	3.2	9,924	0.03%
2024/02/02	0.1	36.24	4.1	36.30	36.24	-4	9,872	-0.04%
2024/02/01	0	0.00	11.1	36.29	36.27	-11.1	9,889	-0.11%
2024/01/31	1	36.07	0	36.00	36.09	1	9,829	0.01%
2024/01/30	1.1	35.87	0	0.00	35.85	1.1	9,895	0.01%
2024/01/29	0.1	35.67	0	0.00	35.65	0.1	10,096	0.00%
2024/01/26	0	0.00	1	35.72	35.74	-1	10,211	-0.01%
2024/01/25	2.3	35.44	0	0.00	35.53	2.3	10,424	0.02%
2024/01/24	2.3	35.61	0	0.00	35.65	2.3	10,377	0.02%
2024/01/23	1	35.76	0	0.00	35.86	1	10,414	0.01%
2024/01/19	9.3	35.71	0	0.00	35.66	9.3	10,380	0.09%
2024/01/18	1	36.04	23	36.04	36.06	-22	10,295	-0.21%
2024/01/17	2.5	36.05	0	0.00	36.07	2.5	10,258	0.02%
2024/01/16	1.2	36.39	2	36.49	36.50	-0.8	10,202	-0.01%
2024/01/15	10	36.47	0	0.00	36.48	10	10,127	0.10%
2024/01/10	1	35.89	1	35.90	35.88	0	10,515	0.00%
2024/01/09	0	0.00	6	35.60	35.70	-6	10,601	-0.06%
2024/01/08	9.3	35.29	0	0.00	35.23	9.3	10,439	0.09%
2024/01/05	4.3	35.60	0	0.00	35.54	4.3	10,426	0.04%
2024/01/03	1	35.90	0	0.00	35.94	1	10,469	0.01%
2024/01/02	1.2	35.99	91	36.06	36.06	-89.8	10,467	-0.86%
2023/12/27	0	0.00	2	36.24	36.25	-2	10,971	-0.02%
2023/12/26	3.3	36.31	0	0.00	36.30	3.3	11,101	0.03%
2023/12/25	5	36.34	0	0.00	36.29	5	11,230	0.04%
2023/12/22	5.3	36.46	0	0.00	36.45	5.3	11,234	0.05%
2023/12/21	2	36.80	1	36.84	36.81	1	11,393	0.01%
2023/12/19	3	36.73	3	36.77	36.75	0	11,717	0.00%
2023/12/18	11	36.88	11	36.91	36.94	0	11,595	0.00%
2023/12/15	3	36.89	11.1	36.89	36.90	-8.1	11,493	-0.07%
2023/12/14	1.2	36.49	10.1	36.49	36.50	-8.9	11,350	-0.08%
2023/12/13	0.5	35.87	0.1	35.80	35.86	0.4	11,380	0.00%
2023/12/12	2	35.64	11	35.66	35.69	-9	11,444	-0.08%
2023/12/08	1.4	35.62	0	0.00	35.66	1.4	11,421	0.01%
2023/12/07	22	35.91	10	35.96	35.79	12	11,278	0.11%
2023/12/06	2	35.60	10	35.61	35.56	-8	11,058	-0.07%
2023/12/04	1.5	35.03	4	35.00	35.04	-2.5	10,930	-0.02%
2023/12/01	15	34.64	0	0.00	34.69	15	10,888	0.14%
2023/11/30	10.5	34.65	0	0.00	34.63	10.5	10,899	0.10%
2023/11/29	1.3	34.43	0	0.00	34.38	1.3	10,921	0.01%
2023/11/28	0.2	34.32	2	34.31	34.31	-1.8	10,879	-0.02%
2023/11/27	8.3	34.04	0	0.00	34.03	8.3	10,787	0.08%
2023/11/24	22.7	34.24	0	0.00	34.18	22.7	10,935	0.21%
2023/11/23	10	34.36	4	34.33	34.36	6	10,938	0.05%
2023/11/22	0	33.95	0	0.00	33.97	0	10,816	0.00%
2023/11/21	11.4	34.01	0	0.00	34.03	11.4	10,762	0.11%
2023/11/20	2.4	33.91	0	0.00	33.87	2.4	10,667	0.02%
2023/11/17	12	34.00	2	34.06	33.96	10	10,630	0.09%
2023/11/16	6	33.94	0	0.00	33.89	6	10,683	0.06%
2023/11/15	28.5	34.37	4	34.35	34.33	24.5	10,740	0.23%
2023/11/14	0.3	33.83	2	33.83	33.83	-1.8	10,757	-0.02%
2023/11/13	2	33.62	1	33.63	33.63	1	11,166	0.01%
2023/11/10	2.1	33.59	0	0.00	33.66	2.1	11,437	0.02%
2023/11/09	1	34.11	2	34.11	34.08	-1	11,562	-0.01%
2023/11/08	1	33.58	0	0.00	33.62	1	11,579	0.01%
2023/11/07	0.3	33.25	0	0.00	33.26	0.3	11,844	0.00%
2023/11/03	0.2	33.36	0	0.00	33.35	0.2	11,651	0.00%
2023/11/02	0	0.00	1	32.84	32.88	-1	11,576	-0.01%
2023/11/01	1.1	32.17	0	0.00	32.19	1.1	11,450	0.01%
2023/10/31	0.1	32.20	0	0.00	32.27	0.1	12,106	0.00%
2023/10/30	1	32.32	0	0.00	32.28	1	12,285	0.01%
2023/10/27	2	32.44	0	0.00	32.44	2	12,428	0.02%
2023/10/26	4.4	32.07	0	0.00	32.07	4.4	12,480	0.04%
2023/10/23	1.4	31.72	0	0.00	31.71	1.4	12,930	0.01%
2023/10/20	3.4	31.97	0	0.00	31.97	3.4	12,978	0.03%
2023/10/19	6	32.23	1	32.21	32.20	5	12,914	0.04%
2023/10/18	4.5	32.79	0	0.00	32.79	4.5	12,774	0.04%
2023/10/17	2.3	32.98	0	0.00	32.98	2.3	12,745	0.02%
2023/10/16	1	33.39	0	0.00	33.39	1	12,651	0.01%
2023/10/13	2	33.20	0	0.00	33.26	2	12,740	0.02%
2023/10/12	1	33.65	0	0.00	33.67	1	12,746	0.01%
2023/10/11	2.2	33.27	2	33.14	33.21	0.2	12,734	0.00%
2023/10/06	3.3	32.83	0	0.00	32.81	3.3	12,725	0.03%
2023/10/05	0.2	33.03	2	33.03	33.04	-1.8	12,804	-0.01%
2023/10/04	18.3	32.63	10	32.60	32.62	8.3	12,698	0.07%
2023/10/03	3.6	33.33	0	0.00	33.33	3.6	12,407	0.03%
2023/10/02	10.4	33.61	0	0.00	33.62	10.4	12,371	0.08%
2023/09/28	7.7	33.83	0	0.00	33.86	7.7	12,290	0.06%
2023/09/27	5.1	34.08	0	0.00	34.07	5.1	12,086	0.04%
2023/09/26	18.6	34.09	0	34.09	34.12	18.5	12,065	0.15%
2023/09/25	0.1	34.47	2	34.47	34.45	-1.9	11,858	-0.02%
2023/09/22	15.8	34.28	0	0.00	34.25	15.8	11,995	0.13%
2023/09/21	0.3	34.71	0	0.00	34.71	0.3	11,702	0.00%
2023/09/20	5.3	34.69	0	0.00	34.73	5.3	11,719	0.04%
2023/09/19	0	0.00	0	34.81	34.84	0	11,702	0.00%
2023/09/18	20.7	34.60	0	0.00	34.60	20.7	11,710	0.18%
2023/09/15	0.4	34.92	0	0.00	34.94	0.4	11,671	0.00%
2023/09/13	0	34.95	0	0.00	34.94	0	11,687	0.00%
2023/09/12	0.1	34.91	1	34.88	34.96	-0.9	11,754	-0.01%
2023/09/11	2.5	35.02	0	0.00	34.97	2.5	11,879	0.02%
2023/09/08	0	0.00	2	35.14	35.16	-2	11,898	-0.02%
2023/09/07	0.1	34.81	0	0.00	34.80	0.1	11,855	0.00%
2023/09/06	3.3	34.79	2	34.82	34.82	1.3	11,859	0.01%
2023/09/05	1.2	35.01	0	0.00	35.02	1.2	11,726	0.01%
2023/09/04	0.6	35.07	0	0.00	35.05	0.6	11,967	0.00%
2023/09/01	0	0.00	10	35.41	35.40	-10	11,874	-0.08%
2023/08/31	0.3	35.43	0	0.00	35.42	0.3	11,817	0.00%
2023/08/30	1	35.28	2	35.33	35.34	-1	11,891	-0.01%
2023/08/28	0	0.00	2	34.93	34.95	-2	11,821	-0.02%
2023/08/24	5	34.85	3	34.88	34.83	2	11,965	0.02%
2023/08/23	1	34.42	0	0.00	34.43	1	11,969	0.01%
2023/08/22	2.5	34.06	4	34.09	34.10	-1.5	12,063	-0.01%
2023/08/21	4	34.30	1	34.25	34.25	3	12,053	0.02%
2023/08/18	4	34.35	10	34.35	34.35	-6	12,009	-0.05%
2023/08/17	7.4	34.43	0	0.00	34.41	7.4	12,035	0.06%
2023/08/16	18.3	34.79	0	0.00	34.74	18.3	11,757	0.16%
2023/08/14	0	0.00	1	35.08	35.08	-1	11,575	-0.01%
2023/08/11	14.5	35.17	0	0.00	35.11	14.5	11,687	0.12%
2023/08/10	3	35.39	0	0.00	35.35	3	11,763	0.03%
2023/08/09	1	35.48	0	0.00	35.45	1	11,829	0.01%
2023/08/07	0.7	35.27	2	35.24	35.27	-1.4	11,765	-0.01%
2023/08/04	101.4	34.89	2	34.95	35.02	99.4	11,808	0.84%	大買/
2023/08/02	5	35.68	1	35.62	35.66	4	11,506	0.03%
2023/08/01	0	0.00	2	36.00	36.02	-2	11,376	-0.02%
2023/07/28	2	35.62	12	35.60	35.65	-10	11,588	-0.09%
2023/07/27	2	35.90	0	0.00	35.92	2	11,340	0.02%
2023/07/26	0.5	35.89	0	0.00	35.89	0.5	11,757	0.00%
2023/07/25	16	36.03	0	0.00	36.00	16	11,882	0.13%
2023/07/24	7.1	36.01	1	36.02	36.02	6.1	11,911	0.05%
2023/07/20	2.3	35.90	1	35.92	35.92	1.3	12,023	0.01%
2023/07/19	2	35.75	2.2	35.75	35.74	-0.2	12,009	0.00%
2023/07/18	2	35.49	0	0.00	35.49	2	12,042	0.02%
2023/07/17	2.3	35.55	3	35.61	35.67	-0.8	12,184	-0.01%
2023/07/14	0	0.00	2	35.60	35.61	-2	12,311	-0.02%
2023/07/11	1	35.25	0	0.00	35.32	1	12,781	0.01%
2023/07/10	2	35.07	0	0.00	35.08	2	12,970	0.02%
2023/07/07	2	35.19	0	0.00	35.20	2	12,944	0.02%
2023/07/06	8	35.56	0	0.00	35.54	8	12,839	0.06%
2023/07/05	24	35.87	21	35.89	35.85	3	12,849	0.02%
2023/07/04	0	0.00	21	35.83	35.86	-21	12,967	-0.16%
2023/07/03	0	0.00	21	35.80	35.81	-21	13,130	-0.16%
2023/06/30	10	35.51	10	35.51	35.52	0	13,094	0.00%
2023/06/29	12	35.73	15	35.78	35.71	-3	13,133	-0.02%
2023/06/27	10	35.59	2	35.56	35.57	8	13,381	0.06%
2023/06/26	3	35.66	10	35.67	35.68	-7	13,425	-0.05%
2023/06/21	10	35.64	6	35.64	35.63	4	13,487	0.03%
2023/06/20	1	35.26	0	0.00	35.26	1	13,425	0.01%
2023/06/19	10	35.30	0	0.00	35.29	10	13,509	0.07%
2023/06/16	0	0.00	10	35.06	35.14	-10	13,476	-0.07%
2023/06/15	5	34.92	15	35.00	34.91	-10	13,472	-0.07%
2023/06/14	9	34.88	35	34.89	34.87	-26	13,389	-0.19%
2023/06/08	3	34.70	0	0.00	34.71	3	13,702	0.02%
2023/06/05	3	34.92	0	0.00	34.90	3	13,596	0.02%
2023/06/02	5	35.08	0	0.00	35.08	5	13,548	0.04%
2023/06/01	1	35.00	0.2	35.03	34.93	0.9	13,605	0.01%
2023/05/31	10.2	34.91	0	0.00	34.93	10.2	13,679	0.07%
2023/05/30	10	34.67	0	0.00	34.69	10	13,806	0.07%
2023/05/26	14	34.45	0	0.00	34.48	14	13,840	0.10%
2023/05/25	24.4	34.57	0	0.00	34.57	24.4	13,847	0.18%
2023/05/23	21	34.53	0	0.00	34.54	21	13,904	0.15%
2023/05/22	10	34.65	0	0.00	34.66	10	13,830	0.07%
2023/05/19	14.2	34.77	0	0.00	34.80	14.2	13,973	0.10%
2023/05/18	2	34.95	0	0.00	34.98	2	13,919	0.01%
2023/05/17	2	34.97	0	0.00	35.00	2	13,885	0.01%
2023/05/16	25	35.22	0	0.00	35.22	25	13,706	0.18%
2023/05/15	2	35.54	0	0.00	35.50	2	13,568	0.01%
2023/05/12	21	35.72	0	0.00	35.72	21	13,620	0.15%
2023/05/11	0	0.00	11	35.40	35.40	-11	13,669	-0.08%
2023/05/10	1	35.18	0	0.00	35.21	1	13,774	0.01%
2023/05/09	15.8	35.22	0	0.00	35.22	15.8	13,789	0.11%
2023/05/08	6	35.56	0	0.00	35.58	6	13,561	0.04%
2023/05/05	7	35.65	0	0.00	35.61	7	13,467	0.05%
2023/05/04	4	35.85	0	0.00	35.89	4	13,277	0.03%
2023/05/03	16	35.82	4	35.87	35.84	12	13,177	0.09%
2023/05/02	29.1	35.73	0	0.00	35.73	29.1	13,158	0.22%
2023/04/28	51	35.81	4	35.90	35.91	47	12,750	0.37%
2023/04/27	6.1	35.99	0	0.00	35.97	6.1	12,630	0.05%
2023/04/26	2	36.24	0	0.00	36.24	2	12,547	0.02%
2023/04/25	1	36.00	0	0.00	36.01	1	12,470	0.01%
2023/04/24	0.1	35.62	0	0.00	35.62	0.1	12,271	0.00%
2023/04/20	5	35.70	0	0.00	35.72	5	12,085	0.04%
2023/04/19	2	35.69	0	0.00	35.70	2	11,877	0.02%
2023/04/18	14.3	35.61	0	0.00	35.59	14.3	11,652	0.12%
2023/04/17	9.2	35.87	3	35.87	35.88	6.2	11,351	0.05%
2023/04/14	20.3	35.94	0	0.00	35.94	20.3	11,144	0.18%
2023/04/13	22	36.08	0	0.00	36.07	22	10,905	0.20%
2023/04/12	1.1	36.16	0	0.00	36.18	1.1	10,696	0.01%
2023/04/11	5.1	36.14	0	0.00	36.14	5.1	10,650	0.05%
2023/04/10	17.3	36.19	0	0.00	36.20	17.3	10,622	0.16%
2023/04/07	6	36.33	5	36.39	36.34	1	10,461	0.01%
2023/04/06	0.4	36.33	0	0.00	36.35	0.4	10,313	0.00%
2023/03/30	2	35.11	7	35.10	35.12	-5	10,019	-0.05%
2023/03/29	3	34.90	0	0.00	34.97	3	9,895	0.03%
2023/03/28	5.2	35.05	0	0.00	35.07	5.2	9,822	0.05%
2023/03/27	3.2	35.49	0	0.00	35.50	3.2	9,588	0.03%
2023/03/24	8	35.32	0	0.00	35.35	8	9,482	0.08%
2023/03/23	6	35.35	0	0.00	35.38	6	9,385	0.06%
2023/03/22	38	35.22	0	0.00	35.22	38	9,285	0.41%
2023/03/21	0.3	35.31	25	35.32	35.32	-24.8	9,110	-0.27%
2023/03/20	0.4	35.27	1	35.27	35.27	-0.6	9,085	-0.01%
2023/03/17	1	35.16	5	35.08	35.16	-4	8,944	-0.04%
2023/03/16	2	35.04	13	35.17	35.18	-11	8,882	-0.12%
2023/03/15	3	34.89	0	0.00	34.87	3	8,712	0.03%
2023/03/14	9	35.05	0	0.00	35.01	9	8,560	0.11%
2023/03/13	1	34.98	0	0.00	34.97	1	8,468	0.01%
2023/03/10	4.3	34.96	2	34.85	35.02	2.3	8,326	0.03%
2023/03/09	3	34.62	16	34.66	34.58	-13	8,238	-0.16%
2023/03/08	0	0.00	0.2	34.64	34.64	-0.2	8,201	0.00%
2023/03/07	3	34.62	0	0.00	34.65	3	8,173	0.04%
2023/03/06	2	34.67	16	34.63	34.68	-14	8,102	-0.17%
2023/03/03	1.1	34.02	0	0.00	34.04	1.1	7,940	0.01%
2023/03/02	2.1	34.03	0	0.00	34.04	2.1	7,770	0.03%
2023/02/24	1.2	34.48	0	0.00	34.50	1.2	7,374	0.02%
2023/02/23	45.1	34.15	0	0.00	34.15	45.1	7,267	0.62%
2023/02/22	7.5	34.20	1	34.22	34.20	6.5	7,096	0.09%
2023/02/21	1	34.48	0	0.00	34.50	1	6,922	0.01%
2023/02/20	2.8	34.53	0	0.00	34.53	2.8	6,813	0.04%
2023/02/17	16.1	34.43	0	0.00	34.41	16.1	6,703	0.24%
2023/02/16	6	34.85	0	0.00	34.85	6	6,391	0.09%
2023/02/15	1	35.24	0	0.00	35.25	1	6,166	0.02%
2023/02/14	0.2	35.10	0	0.00	35.12	0.2	6,088	0.00%
2023/02/13	22.9	34.92	30	34.95	34.95	-7.2	6,043	-0.12%
2023/02/10	23.2	35.24	0	0.00	35.24	23.2	5,803	0.40%
2023/02/09	4.3	35.54	0	0.00	35.53	4.3	5,612	0.08%
2023/02/08	7.3	35.56	0	0.00	35.59	7.3	5,487	0.13%
2023/02/07	7	35.76	0	0.00	35.78	7	5,331	0.13%
2023/02/06	11.5	35.95	24	36.02	35.90	-12.5	5,144	-0.24%
2023/02/03	5	36.28	0	0.00	36.26	5	4,967	0.10%
2023/02/02	1	36.08	0	0.00	36.04	1	4,887	0.02%
2023/02/01	3	35.89	0	0.00	35.91	3	4,757	0.06%
2023/01/31	30	35.80	0	0.00	35.81	30	4,698	0.64%
2023/01/30	7	36.20	2	36.18	36.20	5	4,548	0.11%
2023/01/17	35.5	36.22	0	0.00	36.12	35.5	4,420	0.80%
2023/01/16	33.5	36.49	0	0.00	36.49	33.5	4,292	0.78%
2023/01/13	72	36.50	0.2	36.57	36.56	71.8	4,152	1.73%
2023/01/12	3	36.06	0	0.00	36.22	3	4,093	0.07%
2023/01/11	0.5	35.73	0	0.00	35.77	0.5	4,045	0.01%
2023/01/10	1	35.90	1	35.98	35.92	0	3,968	0.00%
2023/01/09	1	35.77	7	35.75	35.75	-6	3,917	-0.15%
2023/01/06	4	35.26	2	35.29	35.30	2	3,872	0.05%
2023/01/05	4	35.19	1	35.24	35.18	3	3,833	0.08%
2023/01/03	1	34.83	0	0.00	34.81	1	3,708	0.03%
2022/12/30	1	34.88	0	0.00	34.87	1	3,620	0.03%
2022/12/29	2	34.72	0	0.00	34.73	2	3,585	0.06%
2022/12/28	8	34.91	0	0.00	34.83	8	3,533	0.23%
2022/12/27	4	35.47	0	0.00	35.44	4	3,411	0.12%
2022/12/23	2	35.53	0	0.00	35.58	2	3,317	0.06%
2022/12/22	0	0.00	2	35.64	35.65	-2	3,277	-0.06%
2022/12/21	7	35.35	0	0.00	35.37	7	3,271	0.21%
2022/12/20	5.1	35.97	5	35.57	35.65	0.1	3,168	0.00%
2022/12/19	3.2	36.53	0	0.00	36.53	3.2	3,027	0.11%
2022/12/16	6	36.76	0	0.00	36.76	6	2,980	0.20%
2022/12/15	1	36.76	0	0.00	36.82	1	2,931	0.03%
2022/12/14	0	0.00	1	36.96	36.92	-1	2,871	-0.03%
2022/12/13	0.3	36.69	2	36.68	36.68	-1.7	2,805	-0.06%
2022/12/12	6.5	36.72	0	0.00	36.79	6.5	2,757	0.24%
2022/12/09	11	37.22	9	37.23	37.27	2	2,692	0.07%
2022/12/08	11	37.03	1	37.01	37.02	10	2,650	0.38%
2022/12/07	5	36.50	0	0.00	36.52	5	2,591	0.19%
2022/12/06	2	36.18	5	36.13	36.21	-3	2,546	-0.12%
2022/12/05	6	36.25	6	36.25	36.28	0	2,490	0.00%
2022/12/02	1	35.93	0	0.00	35.98	1	2,451	0.04%
2022/12/01	21	35.48	0	0.00	35.49	21	2,427	0.86%
2022/11/30	0.3	35.41	2	35.44	35.39	-1.7	2,360	-0.07%
2022/11/29	0	0.00	11	35.73	35.73	-11	2,284	-0.48%
2022/11/25	0.2	36.10	0	0.00	35.95	0.2	2,175	0.01%
2022/11/18	3	34.97	0	0.00	34.96	3	1,985	0.15%
2022/11/11	15	34.34	0	0.00	34.32	15	1,791	0.84%
2022/11/10	2	33.53	0	0.00	33.53	2	1,725	0.12%
2022/11/08	6	33.60	0	0.00	33.59	6	1,607	0.37%
2022/11/07	4	33.97	0	0.00	33.95	4	1,555	0.26%
2022/11/04	2	34.15	0	0.00	34.17	2	1,506	0.13%
2022/10/26	1	33.76	0	0.00	33.78	1	1,371	0.07%
2022/10/13	3	34.13	0	0.00	34.08	3	1,244	0.24%
2022/10/11	2	34.34	0	0.00	34.26	2	1,221	0.16%
2022/10/05	1	35.40	0	0.00	35.36	1	1,151	0.09%
2022/09/30	2	34.44	0	0.00	34.42	2	1,110	0.18%
2022/09/28	1	34.45	0	0.00	34.40	1	1,108	0.09%
2022/09/27	1	35.36	0	0.00	35.35	1	1,064	0.09%
2022/09/23	1	35.96	0	0.00	35.94	1	1,049	0.10%
2022/09/21	1	36.10	0	0.00	36.15	1	1,033	0.10%
2022/09/19	0	0.00	5	36.23	36.24	-5	1,031	-0.48%
2022/09/01	1	36.36	0	0.00	36.40	1	1,083	0.09%
2022/08/25	1	36.69	0	0.00	36.75	1	1,076	0.09%
2022/08/23	2	36.79	0	0.00	36.78	2	1,071	0.19%
2022/08/22	3	37.00	0	0.00	37.05	3	1,064	0.28%
2022/08/19	3	37.40	0	0.00	37.41	3	1,060	0.28%
2022/08/15	1	37.83	0	0.00	37.93	1	1,065	0.09%
2022/08/02	0	0.00	1	38.80	38.80	-1	1,041	-0.10%
2022/07/18	0	0.00	2	37.19	37.21	-2	1,039	-0.19%
2022/07/12	0	0.00	4	36.64	36.65	-4	1,070	-0.37%
2022/06/29	2	35.53	0	0.00	35.61	2	1,094	0.18%
2022/06/20	0	0.00	13	35.65	35.65	-13	1,084	-1.20%
2022/06/17	1	35.61	0	0.00	35.65	1	1,081	0.09%
2022/06/15	1	35.24	0	0.00	35.13	1	1,076	0.09%
2022/06/14	1	35.44	0	0.00	35.57	1	1,068	0.09%
2022/06/08	3	36.97	0	0.00	36.98	3	1,023	0.29%
2022/06/07	3	36.77	0	0.00	36.78	3	1,023	0.29%
2022/06/01	10	37.21	0	0.00	37.18	10	1,011	0.99%
2022/05/09	1	36.17	0	0.00	36.06	1	1,054	0.09%
2022/04/21	1	37.33	0	0.00	37.35	1	1,050	0.10%
2022/04/20	3	36.95	0	0.00	37.06	3	1,059	0.28%
2022/04/19	3	37.68	0	0.00	37.62	3	1,035	0.29%
2022/04/13	1	38.20	0	0.00	38.19	1	1,036	0.10%
2022/04/11	1	38.70	0	0.00	38.60	1	1,057	0.09%
2022/03/22	1	39.10	0	0.00	39.11	1	982	0.10%
2022/03/21	1	39.65	0	0.00	39.65	1	978	0.10%
2022/03/15	1	38.49	0	0.00	38.42	1	971	0.10%
2022/02/21	1	39.50	0	0.00	39.51	1	932	0.11%
2022/02/18	1	39.53	0	0.00	39.40	1	939	0.11%
2022/02/15	1	39.94	0	0.00	39.97	1	909	0.11%
2022/01/20	1	41.34	0	0.00	41.31	1	850	0.12%
2021/12/24	0	0.00	5	43.81	43.91	-5	740	-0.67%
2021/12/22	0	0.00	5	43.80	43.90	-5	748	-0.67%
2021/10/27	0	0.00	2	43.75	43.76	-2	699	-0.29%
2021/09/08	0	0.00	6	44.30	44.34	-6	700	-0.86%
2021/09/06	6	44.44	0	0.00	44.39	6	701	0.86%
2021/08/16	0	0.00	1	44.64	44.75	-1	693	-0.14%
2021/08/13	2	44.35	0	0.00	44.42	2	692	0.29%
2021/08/11	1	44.19	0	0.00	44.20	1	691	0.14%
2021/08/03	0	0.00	0	45.30	45.40	0	699	-0.01%
2021/07/23	0	45.23	0	0.00	45.30	0	706	0.01%
2021/07/22	0	0.00	2	45.17	45.18	-2	715	-0.28%
2021/06/29	0	0.00	1	44.16	44.15	-1	706	-0.14%
2021/06/28	1	43.75	0	0.00	43.82	1	709	0.14%
2021/05/07	4	43.25	0	0.00	43.26	4	681	0.59%
2021/04/15	1	43.99	0	0.00	44.02	1	659	0.15%
2021/04/13	1	43.83	0	0.00	43.75	1	674	0.15%
2021/04/07	2	43.82	0	0.00	43.81	2	648	0.31%
2021/04/06	2	43.67	0	0.00	43.65	2	648	0.31%
2021/03/10	2	43.10	2	43.16	43.10	0	619	0.00%
2021/01/21	0	0.00	3	46.32	46.33	-3	594	-0.50%
2021/01/19	2	46.29	0	0.00	46.30	2	593	0.34%
2020/11/19	1	47.94	0	0.00	47.95	1	623	0.16%
2020/10/06	1	47.30	0	0.00	47.32	1	643	0.16%
2020/08/13	2	50.20	0	0.00	50.30	2	660	0.30%
2020/08/06	1	51.25	0	0.00	51.30	1	665	0.15%
2020/02/25	0	0.00	6	48.96	49.00	-6	372	-1.61%
2020/02/24	1	49.19	0	0.00	49.15	1	364	0.27%
2020/02/19	1	48.38	0	0.00	48.40	1	336	0.30%
2020/02/18	4	48.21	0	0.00	48.29	4	329	1.22%