中信高評級公司債 (00772B)-元大-大灣券商分點個股進出

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
34.87
漲跌
▲0.24
漲幅
+0.69%
成交量
7,251張
產業
上櫃
152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-大灣券商分點個股進出

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-大灣券商分點個股進出
元大-大灣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
2024/04/29	0.1	34.88	0	0.00	34.87	0.1	9,352	0.00%
2024/04/26	8	34.60	8	34.62	34.63	0	9,333	0.00%
2024/04/25	0	0.00	1.5	34.78	34.76	-1.5	9,334	-0.02%
2024/04/24	1.5	34.91	0	0.00	34.93	1.5	9,322	0.02%
2024/04/23	0	0.00	1	35.01	35.01	-1	9,388	-0.01%
2024/04/22	1	34.74	5	34.79	34.79	-4	9,552	-0.04%
2024/04/19	0.3	34.94	1	35.21	34.97	-0.7	9,614	-0.01%
2024/04/18	3	34.78	0	0.00	34.76	3	9,434	0.03%
2024/04/17	12.6	34.72	40	34.73	34.72	-27.4	9,437	-0.29%
2024/04/16	8.3	34.95	6	34.97	34.99	2.3	9,371	0.02%
2024/04/15	10.3	35.18	4	35.26	35.16	6.3	9,316	0.07%
2024/04/12	3	35.15	0	0.00	35.17	3	9,311	0.03%
2024/04/11	8.1	35.24	1	35.26	35.27	7.1	9,370	0.08%
2024/04/10	2	35.68	2	35.67	35.67	0	9,286	0.00%
2024/04/09	1	35.47	26	35.46	35.55	-25	9,333	-0.27%
2024/04/08	9	35.41	0	0.00	35.40	9	9,420	0.10%
2024/04/03	2.9	35.61	0	0.00	35.61	2.9	9,275	0.03%
2024/04/02	2.1	35.81	0	0.00	35.79	2.1	9,298	0.02%
2024/04/01	0	0.00	1	36.11	36.10	-1	9,348	-0.01%
2024/03/28	6.3	36.00	3.1	36.01	36.00	3.2	9,400	0.03%
2024/03/27	0.3	35.83	0	0.00	35.83	0.3	9,373	0.00%
2024/03/26	0.1	35.79	0	0.00	35.83	0.1	9,416	0.00%
2024/03/25	0.7	35.90	0	0.00	35.89	0.7	9,415	0.01%
2024/03/22	0	0.00	3	35.75	35.89	-3	9,485	-0.03%
2024/03/21	24	35.49	0	0.00	35.48	24	9,491	0.25%
2024/03/20	2	35.51	0	0.00	35.53	2	9,610	0.02%
2024/03/19	0.1	35.36	0	0.00	35.41	0.1	9,774	0.00%
2024/03/18	2.7	35.34	0	0.00	35.31	2.7	9,749	0.03%
2024/03/15	2.3	35.47	4	35.40	35.51	-1.8	9,705	-0.02%
2024/03/14	2	35.66	0	0.00	35.65	2	9,676	0.02%
2024/03/13	3.7	35.72	0	0.00	35.72	3.7	9,791	0.04%
2024/03/12	1	35.85	0	0.00	35.85	1	10,050	0.01%
2024/03/11	0.1	35.84	1	35.86	35.87	-0.9	10,158	-0.01%
2024/03/08	0.1	35.75	11	35.75	35.78	-10.9	10,179	-0.11%
2024/03/06	2	35.57	10	35.50	35.56	-8	10,227	-0.08%
2024/03/05	2	35.27	6	35.33	35.35	-4	10,246	-0.04%
2024/03/04	0.5	35.32	9	35.31	35.31	-8.5	10,255	-0.08%
2024/03/01	12	35.18	0	0.00	35.19	12	10,272	0.12%
2024/02/29	1.5	35.25	0	0.00	35.21	1.5	10,254	0.01%
2024/02/27	12	35.28	8	35.28	35.28	4	10,184	0.04%
2024/02/26	1	35.60	0	0.00	35.60	1	10,243	0.01%
2024/02/23	0.4	35.27	70	35.27	35.26	-69.6	10,236	-0.68%
2024/02/22	1.3	35.16	0	0.00	35.15	1.3	10,395	0.01%
2024/02/21	2	35.15	0	0.00	35.20	2	10,406	0.02%
2024/02/20	5.6	35.03	0	0.00	35.10	5.6	10,424	0.05%
2024/02/19	7.5	35.08	11.3	35.08	35.08	-3.8	10,357	-0.04%
2024/02/16	6.7	35.13	3	35.12	35.15	3.7	10,312	0.04%
2024/02/15	6.6	35.29	0	0.00	35.34	6.6	10,114	0.07%
2024/02/05	0.3	35.98	0	0.00	35.95	0.3	9,924	0.00%
2024/02/02	1	36.25	7.6	36.24	36.24	-6.6	9,872	-0.07%
2024/02/01	4	36.23	12	36.22	36.27	-8	9,889	-0.08%
2024/01/30	5.6	35.76	0	0.00	35.85	5.6	9,895	0.06%
2024/01/29	2.1	35.67	0	0.00	35.65	2.1	10,096	0.02%
2024/01/25	6.2	35.43	21	35.47	35.53	-14.8	10,424	-0.14%
2024/01/24	4.1	35.60	2	35.65	35.65	2.1	10,377	0.02%
2024/01/23	20	35.86	0	0.00	35.86	20	10,414	0.19%
2024/01/22	1	35.78	10	35.80	35.84	-9	10,405	-0.09%
2024/01/19	25.2	35.69	15	35.66	35.66	10.2	10,380	0.10%
2024/01/17	0.6	36.08	34	36.07	36.07	-33.4	10,258	-0.33%
2024/01/16	0.5	36.49	0	0.00	36.50	0.5	10,202	0.00%
2024/01/15	0	0.00	0.3	36.44	36.48	-0.3	10,127	0.00%
2024/01/12	4.2	36.16	2	36.17	36.17	2.2	10,242	0.02%
2024/01/11	5	36.00	0	0.00	36.00	5	10,391	0.05%
2024/01/10	0	0.00	3	35.90	35.88	-3	10,515	-0.03%
2024/01/09	11	35.49	0	0.00	35.70	11	10,601	0.10%
2024/01/08	3.3	35.25	2	35.31	35.23	1.3	10,439	0.01%
2024/01/05	5	35.56	38	35.57	35.54	-33	10,426	-0.32%
2024/01/04	1	35.94	0	0.00	35.85	1	10,397	0.01%
2024/01/03	10.7	35.93	3	35.92	35.94	7.7	10,469	0.07%
2024/01/02	7	36.04	0	0.00	36.06	7	10,467	0.07%
2023/12/29	1	36.29	27	36.28	36.31	-26	10,461	-0.25%
2023/12/28	10.3	36.31	73	36.46	36.33	-62.7	10,801	-0.58%
2023/12/27	0	0.00	2	36.26	36.25	-2	10,971	-0.02%
2023/12/26	1	36.38	0	0.00	36.30	1	11,101	0.01%
2023/12/25	2.4	36.38	2	36.39	36.29	0.4	11,230	0.00%
2023/12/22	2.3	36.43	17	36.48	36.45	-14.7	11,234	-0.13%
2023/12/21	2.4	36.80	1	36.82	36.81	1.4	11,393	0.01%
2023/12/20	0.6	36.78	0	0.00	36.79	0.6	11,364	0.01%
2023/12/19	0.5	36.74	4.2	36.75	36.75	-3.7	11,717	-0.03%
2023/12/18	1	36.94	9	36.92	36.94	-8	11,595	-0.07%
2023/12/15	1	36.89	24	36.87	36.90	-23	11,493	-0.20%
2023/12/14	3	36.52	18	36.47	36.50	-15	11,350	-0.13%
2023/12/13	38	35.86	0	0.00	35.86	38	11,380	0.33%
2023/12/12	0	0.00	31	35.58	35.69	-31	11,444	-0.27%
2023/12/11	1.3	35.65	0	0.00	35.65	1.3	11,409	0.01%
2023/12/08	3	35.64	1.3	35.67	35.66	1.7	11,421	0.01%
2023/12/07	6	35.96	5.5	35.99	35.79	0.5	11,278	0.00%
2023/12/06	1.5	35.60	1	35.57	35.56	0.5	11,058	0.00%
2023/12/04	0	0.00	1.1	35.02	35.04	-1.1	10,930	-0.01%
2023/12/01	12	34.64	0	0.00	34.69	12	10,888	0.11%
2023/11/30	0.3	34.67	10	34.72	34.63	-9.7	10,899	-0.09%
2023/11/29	18	34.37	0	0.00	34.38	18	10,921	0.16%
2023/11/27	7	34.06	0.3	34.03	34.03	6.7	10,787	0.06%
2023/11/24	6	34.17	0	0.00	34.18	6	10,935	0.05%
2023/11/23	3	34.37	3	34.34	34.36	0	10,938	0.00%
2023/11/22	3.5	33.95	3	33.97	33.97	0.5	10,816	0.00%
2023/11/21	28	34.04	1	34.02	34.03	27	10,762	0.25%
2023/11/20	6.2	33.92	0	0.00	33.87	6.2	10,667	0.06%
2023/11/17	1	34.02	1	34.06	33.96	0	10,630	0.00%
2023/11/16	3.1	33.91	0	0.00	33.89	3.1	10,683	0.03%
2023/11/15	0.2	34.37	2	34.37	34.33	-1.9	10,740	-0.02%
2023/11/14	0.3	33.69	0	0.00	33.83	0.3	10,757	0.00%
2023/11/13	2	33.61	17	33.66	33.63	-15	11,166	-0.13%
2023/11/10	14.1	33.65	0	0.00	33.66	14.1	11,437	0.12%
2023/11/09	30	34.09	2	34.01	34.08	28	11,562	0.24%
2023/11/08	0.3	33.62	0	0.00	33.62	0.3	11,579	0.00%
2023/11/07	3	33.23	0	0.00	33.26	3	11,844	0.03%
2023/11/06	1.1	33.37	5	33.35	33.35	-3.9	11,772	-0.03%
2023/11/03	0	0.00	2.2	33.35	33.35	-2.2	11,651	-0.02%
2023/11/02	6	32.87	0	0.00	32.88	6	11,576	0.05%
2023/11/01	9	32.16	0	0.00	32.19	9	11,450	0.08%
2023/10/31	1.1	32.22	0	0.00	32.27	1.1	12,106	0.01%
2023/10/30	12	32.33	0	0.00	32.28	12	12,285	0.10%
2023/10/27	44	32.44	1.1	32.48	32.44	42.9	12,428	0.35%
2023/10/26	6	32.08	0	0.00	32.07	6	12,480	0.05%
2023/10/25	0.1	32.62	1	32.60	32.55	-0.9	12,806	-0.01%
2023/10/24	0	0.00	1	32.15	32.30	-1	12,868	-0.01%
2023/10/23	16.1	31.71	169	31.69	31.71	-152.9	12,930	-1.18%	大賣/鉅額交易
2023/10/20	6	31.95	0	0.00	31.97	6	12,978	0.05%
2023/10/19	15.7	32.26	8	32.18	32.20	7.7	12,914	0.06%
2023/10/18	64.3	32.84	1	32.82	32.79	63.3	12,774	0.50%
2023/10/17	5.8	33.06	0	0.00	32.98	5.8	12,745	0.05%
2023/10/16	1	33.36	2.1	33.37	33.39	-1.1	12,651	-0.01%
2023/10/13	6.1	33.19	0	0.00	33.26	6.1	12,740	0.05%
2023/10/12	1.1	33.66	2	33.61	33.67	-0.9	12,746	-0.01%
2023/10/11	10	33.21	0.1	33.23	33.21	9.9	12,734	0.08%
2023/10/06	3.1	32.84	20	32.82	32.81	-16.9	12,725	-0.13%
2023/10/05	2	33.01	0	0.00	33.04	2	12,804	0.02%
2023/10/04	19.1	32.66	38	32.59	32.62	-18.9	12,698	-0.15%
2023/10/03	11.6	33.31	10	33.34	33.33	1.6	12,407	0.01%
2023/10/02	13.2	33.62	20	33.62	33.62	-6.8	12,371	-0.05%
2023/09/28	13.1	33.85	0	0.00	33.86	13.1	12,290	0.11%
2023/09/27	1.1	34.12	0	0.00	34.07	1.1	12,086	0.01%
2023/09/26	20.1	34.06	0	0.00	34.12	20.1	12,065	0.17%
2023/09/25	4	34.49	0	0.00	34.45	4	11,858	0.03%
2023/09/22	18.9	34.30	0	0.00	34.25	18.9	11,995	0.16%
2023/09/21	2	34.68	0	0.00	34.71	2	11,702	0.02%
2023/09/20	3	34.70	25	34.68	34.73	-22	11,719	-0.19%
2023/09/19	4	34.81	0	0.00	34.84	4	11,702	0.03%
2023/09/18	9.7	34.61	0	0.00	34.60	9.7	11,710	0.08%
2023/09/15	3.1	34.91	0	0.00	34.94	3.1	11,671	0.03%
2023/09/14	0.2	35.03	0	0.00	35.01	0.2	11,648	0.00%
2023/09/13	3.1	34.96	0	0.00	34.94	3.1	11,687	0.03%
2023/09/12	0.1	34.91	0	0.00	34.96	0.1	11,754	0.00%
2023/09/11	1.6	35.03	4.5	35.02	34.97	-2.9	11,879	-0.02%
2023/09/08	1	35.14	0	0.00	35.16	1	11,898	0.01%
2023/09/07	0.1	34.81	0.2	34.82	34.80	-0.1	11,855	0.00%
2023/09/06	0.3	34.81	0	0.00	34.82	0.3	11,859	0.00%
2023/09/04	10.5	35.06	0	0.00	35.05	10.5	11,967	0.09%
2023/09/01	1	35.40	1	35.40	35.40	0	11,874	0.00%
2023/08/30	1.1	35.30	2	35.29	35.34	-1	11,891	-0.01%
2023/08/25	2.1	34.80	10	34.83	34.78	-8	11,914	-0.07%
2023/08/24	5.1	34.89	0	0.00	34.83	5.1	11,965	0.04%
2023/08/23	29	34.44	0	0.00	34.43	29	11,969	0.24%
2023/08/22	10	34.07	0	0.00	34.10	10	12,063	0.08%
2023/08/21	7	34.27	0	0.00	34.25	7	12,053	0.06%
2023/08/18	4	34.35	0	0.00	34.35	4	12,009	0.03%
2023/08/17	36.4	34.45	0	0.00	34.41	36.4	12,035	0.30%
2023/08/16	22.3	34.79	0	0.00	34.74	22.3	11,757	0.19%
2023/08/15	0	0.00	16	35.08	35.04	-16	11,648	-0.14%
2023/08/14	25.1	35.09	0	0.00	35.08	25.1	11,575	0.22%
2023/08/11	6.3	35.13	2	35.17	35.11	4.3	11,687	0.04%
2023/08/10	0.1	35.41	0	0.00	35.35	0.1	11,763	0.00%
2023/08/09	0.5	35.50	0	0.00	35.45	0.5	11,829	0.00%
2023/08/08	6	35.23	0	0.00	35.30	6	11,796	0.05%
2023/08/07	3	35.26	0	0.00	35.27	3	11,765	0.03%
2023/08/04	13.7	34.93	0	0.00	35.02	13.7	11,808	0.12%
2023/08/02	21.2	35.69	0	0.00	35.66	21.2	11,506	0.18%
2023/08/01	2	35.97	2	35.96	36.02	0	11,376	0.00%
2023/07/31	17.2	35.70	0	0.00	35.75	17.2	11,532	0.15%
2023/07/28	11	35.63	0	0.00	35.65	11	11,588	0.09%
2023/07/27	0	0.00	10	35.92	35.92	-10	11,340	-0.09%
2023/07/26	6.2	35.93	0	0.00	35.89	6.2	11,757	0.05%
2023/07/25	1.1	36.00	7.1	36.00	36.00	-6	11,882	-0.05%
2023/07/24	5.1	36.01	7	35.98	36.02	-1.9	11,911	-0.02%
2023/07/21	0.2	35.77	418	35.81	35.81	-417.9	11,878	-3.52%	大賣/鉅額交易
2023/07/20	4	35.94	336	35.94	35.92	-332	12,023	-2.76%	大賣/鉅額交易
2023/07/19	1	35.73	170	35.75	35.74	-169	12,009	-1.41%	大賣/鉅額交易
2023/07/18	5.1	35.47	1	35.48	35.49	4.1	12,042	0.03%
2023/07/14	3	35.65	0	0.00	35.61	3	12,311	0.02%
2023/07/13	0	0.00	2	35.70	35.55	-2	12,560	-0.02%
2023/07/10	12	35.06	0	0.00	35.08	12	12,970	0.09%
2023/07/07	21	35.20	0	0.00	35.20	21	12,944	0.16%
2023/07/06	27.2	35.56	3	35.51	35.54	24.2	12,839	0.19%
2023/07/05	2.5	35.84	1	35.84	35.85	1.5	12,849	0.01%
2023/07/04	1	35.86	0	0.00	35.86	1	12,967	0.01%
2023/07/03	1	35.79	5	35.76	35.81	-4	13,130	-0.03%
2023/06/30	0	0.00	2	35.51	35.52	-2	13,094	-0.02%
2023/06/29	0.2	35.78	0	0.00	35.71	0.2	13,133	0.00%
2023/06/28	0	0.00	1	35.53	35.60	-1	13,187	-0.01%
2023/06/27	5	35.68	0	0.00	35.57	5	13,381	0.04%
2023/06/26	1	35.66	2.3	35.71	35.68	-1.3	13,425	-0.01%
2023/06/21	2.5	35.63	8	35.62	35.63	-5.5	13,487	-0.04%
2023/06/20	5	35.16	0	0.00	35.26	5	13,425	0.04%
2023/06/19	1	35.28	0	0.00	35.29	1	13,509	0.01%
2023/06/16	14	35.06	0	0.00	35.14	14	13,476	0.10%
2023/06/15	0	0.00	1	34.91	34.91	-1	13,472	-0.01%
2023/06/14	17.2	34.90	0	0.00	34.87	17.2	13,389	0.13%
2023/06/13	291	34.95	0	0.00	35.01	291	13,437	2.17%	大買/鉅額交易
2023/06/12	3	34.93	1	34.89	34.92	2	13,521	0.01%
2023/06/09	2	34.85	0	0.00	34.90	2	13,576	0.01%
2023/06/08	20.6	34.71	0	0.00	34.71	20.6	13,702	0.15%
2023/06/07	3	35.13	0	0.00	35.16	3	13,524	0.02%
2023/06/06	5	34.90	0	0.00	34.93	5	13,537	0.04%
2023/06/05	33	34.90	0	0.00	34.90	33	13,596	0.24%
2023/06/02	4	35.08	0	0.00	35.08	4	13,548	0.03%
2023/06/01	10.1	34.93	0	0.00	34.93	10.1	13,605	0.07%
2023/05/31	4.5	34.89	0	0.00	34.93	4.5	13,679	0.03%
2023/05/30	1	34.64	0	0.00	34.69	1	13,806	0.01%
2023/05/29	5.6	34.55	4	34.54	34.55	1.6	13,884	0.01%
2023/05/26	15.4	34.46	0	0.00	34.48	15.4	13,840	0.11%
2023/05/25	7.1	34.57	0	0.00	34.57	7.1	13,847	0.05%
2023/05/24	8	34.73	1	34.73	34.73	7	13,903	0.05%
2023/05/23	21	34.50	0.2	34.55	34.54	20.8	13,904	0.15%
2023/05/22	9.1	34.63	0	0.00	34.66	9.1	13,830	0.07%
2023/05/19	22.8	34.78	2	34.79	34.80	20.8	13,973	0.15%
2023/05/18	9	34.96	0	0.00	34.98	9	13,919	0.06%
2023/05/17	15.6	34.97	0	0.00	35.00	15.6	13,885	0.11%
2023/05/16	16.6	35.22	0	0.00	35.22	16.6	13,706	0.12%
2023/05/15	10.9	35.53	0	0.00	35.50	10.9	13,568	0.08%
2023/05/12	1	35.72	0	0.00	35.72	1	13,620	0.01%
2023/05/11	8	35.41	1	35.40	35.40	7	13,669	0.05%
2023/05/10	7	35.20	2	35.19	35.21	5	13,774	0.04%
2023/05/09	18.8	35.23	0	0.00	35.22	18.8	13,789	0.14%
2023/05/08	24.6	35.59	1	35.60	35.58	23.6	13,561	0.17%
2023/05/05	8.8	35.63	0	0.00	35.61	8.8	13,467	0.07%
2023/05/04	0.1	35.84	0	0.00	35.89	0.1	13,277	0.00%
2023/05/03	6	35.88	0.5	35.85	35.84	5.5	13,177	0.04%
2023/05/02	221.5	35.73	0	0.00	35.73	221.5	13,158	1.68%	大買/鉅額交易
2023/04/28	13.1	35.80	0	0.00	35.91	13.1	12,750	0.10%
2023/04/27	11.3	36.01	0	0.00	35.97	11.3	12,630	0.09%
2023/04/26	3	36.24	0	0.00	36.24	3	12,547	0.02%
2023/04/25	0.3	35.97	8	35.95	36.01	-7.8	12,470	-0.06%
2023/04/24	21.1	35.63	0	0.00	35.62	21.1	12,271	0.17%
2023/04/21	0.1	35.68	0	0.00	35.70	0.1	12,182	0.00%
2023/04/20	4.5	35.70	0	0.00	35.72	4.5	12,085	0.04%
2023/04/19	380	35.67	4	35.68	35.70	376	11,877	3.17%	大買/鉅額交易
2023/04/18	58.4	35.62	0	0.00	35.59	58.4	11,652	0.50%
2023/04/17	38.3	35.89	15	35.86	35.88	23.3	11,351	0.21%
2023/04/14	38.4	35.95	0	0.00	35.94	38.4	11,144	0.34%
2023/04/13	16.1	36.07	300	36.07	36.07	-283.9	10,905	-2.60%	大賣/鉅額交易
2023/04/12	59.3	36.18	102	36.17	36.18	-42.7	10,696	-0.40%	大賣/
2023/04/11	19.1	36.08	110	36.13	36.14	-90.9	10,650	-0.85%	大賣/
2023/04/10	21.2	36.19	202	36.20	36.20	-180.9	10,622	-1.70%	大賣/鉅額交易
2023/04/07	12	36.42	9	36.36	36.34	3	10,461	0.03%
2023/04/06	21.1	36.24	21	36.24	36.35	0.1	10,313	0.00%
2023/03/31	3	35.28	0	0.00	35.32	3	10,082	0.03%
2023/03/30	190	35.11	0	0.00	35.12	190	10,019	1.90%	大買/鉅額交易
2023/03/29	11	34.90	0	0.00	34.97	11	9,895	0.11%
2023/03/28	1.1	35.04	0	0.00	35.07	1.1	9,822	0.01%
2023/03/27	33	35.58	0	0.00	35.50	33	9,588	0.34%
2023/03/24	11	35.31	0	0.00	35.35	11	9,482	0.12%
2023/03/23	4	35.35	1	35.38	35.38	3	9,385	0.03%
2023/03/22	191	35.22	2	35.28	35.22	189	9,285	2.04%	大買/鉅額交易
2023/03/21	1	35.33	0.4	35.29	35.32	0.6	9,110	0.01%
2023/03/20	14.5	35.17	8	35.25	35.27	6.5	9,085	0.07%
2023/03/17	17	35.10	30	35.11	35.16	-13	8,944	-0.15%
2023/03/16	1	35.14	8	35.18	35.18	-7	8,882	-0.08%
2023/03/15	5	34.85	5	34.83	34.87	0	8,712	0.00%
2023/03/13	162.3	35.05	10.2	35.01	34.97	152.1	8,468	1.80%	大買/鉅額交易
2023/03/10	202	34.97	12	35.00	35.02	190	8,326	2.28%	大買/鉅額交易
2023/03/09	7.1	34.62	40	34.62	34.58	-32.9	8,238	-0.40%
2023/03/07	2.2	34.62	1	34.62	34.65	1.2	8,173	0.01%
2023/03/06	42	34.64	2	34.66	34.68	40	8,102	0.49%
2023/03/03	2	33.95	0	0.00	34.04	2	7,940	0.03%
2023/03/02	8.2	34.02	0	0.00	34.04	8.2	7,770	0.10%
2023/03/01	2.1	34.32	0	0.00	34.30	2.1	7,536	0.03%
2023/02/24	1.9	34.45	0	0.00	34.50	1.9	7,374	0.03%
2023/02/23	7.1	34.18	0	0.00	34.15	7.1	7,267	0.10%
2023/02/22	41.7	34.20	0	0.00	34.20	41.7	7,096	0.59%
2023/02/21	0.2	34.50	0	0.00	34.50	0.2	6,922	0.00%
2023/02/20	6.1	34.52	0	0.00	34.53	6.1	6,813	0.09%
2023/02/17	22.4	34.44	0	0.00	34.41	22.4	6,703	0.33%
2023/02/16	22.2	34.86	1	34.85	34.85	21.2	6,391	0.33%
2023/02/15	1	35.16	0	0.00	35.25	1	6,166	0.02%
2023/02/14	24.1	35.09	10	35.08	35.12	14.1	6,088	0.23%
2023/02/13	24.6	34.92	0	0.00	34.95	24.6	6,043	0.41%
2023/02/10	25.1	35.26	0	0.00	35.24	25.1	5,803	0.43%
2023/02/09	7.1	35.54	0	0.00	35.53	7.1	5,612	0.13%
2023/02/08	15.3	35.60	11	35.57	35.59	4.3	5,487	0.08%
2023/02/07	11.8	35.77	0	0.00	35.78	11.8	5,331	0.22%
2023/02/06	2.7	35.98	16	35.90	35.90	-13.3	5,144	-0.26%
2023/02/03	1	36.26	0	0.00	36.26	1	4,967	0.02%
2023/02/02	3	36.06	0	0.00	36.04	3	4,887	0.06%
2023/02/01	17.1	35.91	0	0.00	35.91	17.1	4,757	0.36%
2023/01/31	24	35.84	20	35.79	35.81	4	4,698	0.09%
2023/01/30	9	36.20	6	36.20	36.20	3	4,548	0.07%
2023/01/17	1	36.31	10	36.32	36.12	-9	4,420	-0.20%
2023/01/16	5	36.48	11	36.49	36.49	-6	4,292	-0.14%
2023/01/12	0.1	36.24	0	0.00	36.22	0.1	4,093	0.00%
2023/01/10	2	35.96	0	0.00	35.92	2	3,968	0.05%
2023/01/05	3	35.21	0	0.00	35.18	3	3,833	0.08%
2023/01/04	10	35.13	0	0.00	35.15	10	3,753	0.27%
2023/01/03	0.1	34.84	0	0.00	34.81	0.1	3,708	0.00%
2022/12/30	20	34.89	0	0.00	34.87	20	3,620	0.55%
2022/12/29	0.2	34.75	0	0.00	34.73	0.2	3,585	0.01%
2022/12/28	12	34.89	23	34.90	34.83	-11	3,533	-0.31%
2022/12/27	6	35.45	0	0.00	35.44	6	3,411	0.18%
2022/12/23	8	35.57	0	0.00	35.58	8	3,317	0.24%
2022/12/22	8	35.65	0	0.00	35.65	8	3,277	0.24%
2022/12/21	2	35.34	0	0.00	35.37	2	3,271	0.06%
2022/12/19	30	36.76	0	0.00	36.53	30	3,027	0.99%
2022/12/16	19	36.78	18	36.77	36.76	1	2,980	0.03%
2022/12/15	14	36.78	0	0.00	36.82	14	2,931	0.48%
2022/12/14	9	36.90	1	36.95	36.92	8	2,871	0.28%
2022/12/12	2	36.66	0	0.00	36.79	2	2,757	0.07%
2022/12/08	1	37.01	28	36.97	37.02	-27	2,650	-1.02%
2022/12/07	28	36.50	0	0.00	36.52	28	2,591	1.08%
2022/12/06	0	0.00	29	36.21	36.21	-29	2,546	-1.14%
2022/12/01	1	35.63	0	0.00	35.49	1	2,427	0.04%
2022/11/30	1	35.37	0	0.00	35.39	1	2,360	0.04%
2022/11/29	1	35.73	1	35.71	35.73	0	2,284	0.00%
2022/11/28	27	36.18	0	0.00	36.23	27	2,199	1.23%
2022/11/24	0	0.00	1	36.11	35.96	-1	2,146	-0.05%
2022/11/18	0	0.00	1	34.96	34.96	-1	1,985	-0.05%
2022/11/17	0	0.00	14	34.95	35.06	-14	1,955	-0.72%
2022/11/16	13	34.47	14	34.44	34.43	-1	1,922	-0.05%
2022/11/14	5	33.95	4	34.18	33.97	1	1,857	0.05%
2022/11/11	14	34.32	6	34.32	34.32	8	1,791	0.45%
2022/11/09	1	33.66	0	0.00	33.68	1	1,663	0.06%
2022/11/08	3	33.59	0	0.00	33.59	3	1,607	0.19%
2022/11/07	3	33.95	0	0.00	33.95	3	1,555	0.19%
2022/11/04	2	34.17	0	0.00	34.17	2	1,506	0.13%
2022/11/03	0.3	34.28	0	0.00	34.27	0.3	1,470	0.02%
2022/09/30	0.1	34.54	0	0.00	34.42	0.1	1,110	0.01%
2022/09/28	3.1	34.61	0	0.00	34.40	3.1	1,108	0.28%
2022/09/26	0.1	35.93	0	0.00	35.83	0.1	1,047	0.01%
2022/09/23	3	35.98	0	0.00	35.94	3	1,049	0.29%
2022/09/20	0.1	36.10	0	0.00	36.38	0.1	1,026	0.01%
2022/09/16	0.1	36.53	0	0.00	36.57	0.1	1,027	0.01%
2022/09/14	0.1	36.22	0	0.00	36.25	0.1	1,053	0.01%
2022/09/07	0.1	35.86	0	0.00	35.84	0.1	1,044	0.01%
2022/09/06	0.1	36.39	0	0.00	36.31	0.1	1,036	0.01%
2022/09/01	0.1	36.41	0	0.00	36.40	0.1	1,083	0.01%
2022/08/31	1	36.90	0	0.00	36.91	1	1,065	0.09%
2022/08/25	0.1	36.76	0	0.00	36.75	0.1	1,076	0.01%
2022/08/11	10	37.86	0	0.00	37.85	10	1,047	0.95%
2022/07/28	0.2	37.80	0	0.00	37.77	0.2	1,039	0.02%
2022/04/15	0.1	38.15	0	0.00	38.22	0.1	1,025	0.01%
2022/03/21	5	39.66	0	0.00	39.65	5	978	0.51%
2022/03/08	0	0.00	3	39.52	39.53	-3	957	-0.31%
2022/03/07	3	40.07	0	0.00	40.08	3	951	0.32%
2022/03/03	1	39.75	0	0.00	39.77	1	946	0.11%
2022/03/01	0	0.00	6	39.95	39.96	-6	942	-0.64%
2022/02/25	6	39.26	0	0.00	39.30	6	944	0.64%
2022/02/17	1	39.39	0	0.00	39.53	1	940	0.11%
2022/02/09	3	40.47	0	0.00	40.52	3	871	0.34%
2022/02/07	1	40.80	0	0.00	40.65	1	856	0.12%
2022/01/17	1	41.90	0	0.00	41.66	1	832	0.12%
2022/01/04	1	42.90	0	0.00	43.23	1	789	0.13%
2021/12/14	0	0.00	1	44.27	44.25	-1	754	-0.13%
2021/11/17	1	43.40	0	0.00	43.47	1	724	0.14%
2021/11/01	1	44.17	0	0.00	44.16	1	704	0.14%
2021/06/01	0	0.00	1	42.44	42.43	-1	695	-0.14%
2021/05/26	0	0.00	2	42.92	42.90	-2	703	-0.28%
2021/05/17	1	42.66	0	0.00	42.73	1	693	0.14%
2021/05/12	1	42.60	0	0.00	42.51	1	696	0.14%
2021/04/26	5	43.60	0	0.00	43.38	5	668	0.75%
2021/03/22	2	42.77	0	0.00	42.84	2	642	0.31%
2020/06/29	0	0.00	4	48.39	48.39	-4	631	-0.63%
2020/06/24	1	48.12	0	0.00	48.12	1	616	0.16%
2020/06/18	1	48.18	0	0.00	48.19	1	607	0.16%
2020/06/17	2	48.30	0	0.00	48.31	2	600	0.33%
2020/05/04	2	48.14	2	47.88	47.88	0	562	0.00%