• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

台股 » 個股 » 中租-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中租-KY

(5871)
可現股當沖
  • 股價
    123.0
  • 漲跌
    ▲1.5
  • 漲幅
    +1.23%
  • 成交量
    5,224張
  • 產業
    上市 其他類股

  • 1206人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
中租-KY (5871)籌碼相關－玉山-左營 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

玉山-左營 券商分點個股進出

玉山-左營 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
2024/12/032.1122.5300.00123.002.110,2520.02%
2024/12/020.1121.581121.00121.50-0.910,246-0.01%
2024/11/293.4118.6900.00118.503.410,2070.03%
2024/11/282.2120.1300.00121.002.210,1050.02%
2024/11/270.3123.070.6123.80122.50-0.310,0640.00%
2024/11/265.2123.302124.50123.503.210,0690.03%
2024/11/253.1122.340.3124.00122.002.810,0770.03%
2024/11/220.3123.002.5123.08122.00-2.310,077-0.02%
2024/11/215.6121.692.2122.55122.003.410,1100.03%
2024/11/2014.9122.2800.00122.0014.910,1100.15%
2024/11/195.4124.040.3124.50124.005.110,0590.05%
2024/11/180.4121.386120.00121.00-5.69,910-0.06%
2024/11/1510.7122.978.3122.06121.502.59,7580.03%
2024/11/1423.1125.687.4125.72123.5015.79,5800.16%
2024/11/1340127.1222125.64127.00189,3270.19%
2024/11/1272.9130.926.6131.47130.5066.38,9320.74%
2024/11/1119.2144.547.4143.93145.0011.78,2700.14%
2024/11/081.4151.396.1150.08149.00-4.78,198-0.06%
2024/11/072.3146.4700.00147.002.38,2260.03%
2024/11/068.6146.9600.00146.508.68,2320.10%
2024/11/058148.506149.00149.0028,2390.02%
2024/11/040149.000.3148.50148.50-0.38,3320.00%
2024/11/0121.3146.070.2148.50148.0021.18,5000.25%
2024/10/305150.000.1151.00151.5058,3960.06%
2024/10/293.2151.810.2151.00151.0038,3830.04%
2024/10/251153.5000.00153.5018,4520.01%
2024/10/231155.012.1156.26154.50-18,475-0.01%
2024/10/222157.0000.00156.5028,5240.02%
2024/10/214.1157.014157.75156.000.18,5990.00%
2024/10/183156.173157.00156.5008,6140.00%
2024/10/174.1155.623156.83155.001.18,7530.01%
2024/10/163154.670.1155.00155.002.98,8990.03%
2024/10/151.2154.610.2155.00154.5018,9190.01%
2024/10/140.1155.480.1155.00156.5008,9880.00%
2024/10/1114.3153.924152.75152.0010.39,0650.11%
2024/10/0922.9160.682.1158.02157.5020.89,0630.23%
2024/10/081.1165.862.7165.08163.00-1.68,945-0.02%
2024/10/072.9163.8816.3164.74165.00-13.48,821-0.15%
2024/10/048.8160.8117162.74161.50-8.28,597-0.10%
2024/10/013.9159.494160.13158.50-0.18,3920.00%
2024/09/307.1164.4916.3165.56163.50-9.38,292-0.11%
2024/09/2713.3163.1557.3163.20163.50-448,236-0.53%
2024/09/267.2152.571.1152.55152.006.17,5850.08%
2024/09/2514.6154.5416.3153.32155.50-1.87,539-0.02%
2024/09/240.5144.982145.75146.00-1.57,297-0.02%
2024/09/234.1145.6100.00145.004.17,4610.05%
2024/09/2011144.7715145.27146.00-47,519-0.05%
2024/09/1900.000145.00145.0007,5610.00%
2024/09/183.1141.021.1143.41142.5027,6180.03%
2024/09/160.3142.450.2142.75142.000.17,7320.00%
2024/09/131.2141.671.3141.54142.00-0.17,7840.00%
2024/09/120.4137.693138.83139.00-2.67,844-0.03%
2024/09/112.2137.0700.00137.502.27,8590.03%
2024/09/1018.4137.351136.61136.5017.37,9000.22%
2024/09/092.4141.021141.50142.001.47,7630.02%
2024/09/0600.002142.00143.50-27,832-0.03%
2024/09/055.6142.082143.00141.503.67,9070.05%
2024/09/0424.8142.6716.3143.38143.008.58,0710.10%
2024/09/030.1145.351145.50147.00-0.98,069-0.01%
2024/09/020.1145.0000.00145.500.18,0950.00%
2024/08/301.1144.5211.1145.55145.50-108,094-0.12%
2024/08/294.3142.802143.00144.002.38,0550.03%
2024/08/2816.5145.098147.00144.508.58,0940.11%
2024/08/276.3146.663.2147.50147.503.18,4650.04%
2024/08/266.1146.1220.4147.74148.50-14.28,441-0.17%
2024/08/238.5142.668143.38143.500.58,3220.01%
2024/08/2220.2145.4811.1146.00145.509.18,3610.11%
2024/08/214.3147.1521147.43148.00-16.78,369-0.20%
2024/08/209.1148.066148.50148.003.18,3920.04%
2024/08/191148.002.1148.51149.00-1.18,530-0.01%
2024/08/1600.0012.2148.22148.50-12.28,629-0.14%
2024/08/156.1146.850.1149.00146.006.18,6280.07%
2024/08/143.2148.338148.63148.50-4.88,751-0.05%
2024/08/1332.1147.241.1147.05147.50318,7600.35%
2024/08/1230.1145.676146.50147.5024.18,8930.27%
2024/08/099.4142.787142.71143.002.39,0240.03%
2024/08/0813.7140.342.3140.11140.0011.49,1530.12%
2024/08/073.1140.8400.00143.003.19,2940.03%
2024/08/0619.9138.2500.00137.5019.99,5140.21%
2024/08/0527.6139.153140.00138.0024.69,7840.25%
2024/08/027.5149.172149.25148.505.510,2640.05%
2024/08/011152.501153.50153.50010,3260.00%
2024/07/312151.492150.50152.00010,3180.00%
2024/07/305.3147.784148.25149.501.310,2740.01%
2024/07/293.2150.301150.50148.502.210,2420.02%
2024/07/262.5148.8000.00149.002.510,2410.02%
2024/07/231.1149.142151.00151.50-0.910,294-0.01%
2024/07/2215.2146.921147.00147.0014.210,3090.14%
2024/07/1921.1150.802.4150.75150.5018.710,1620.18%
2024/07/187154.045.3153.93154.501.710,0380.02%
2024/07/1710.4161.6850.3163.00162.00-39.99,878-0.40%
2024/07/16112.5163.515163.00163.50107.59,7641.10% 大買/鉅額交易
2024/07/150.2163.50102163.04164.50-101.89,760-1.04% 大賣/鉅額交易
2024/07/1222.1163.738.6163.49163.5013.69,6910.14%
2024/07/112.1159.536159.67160.50-3.99,562-0.04%
2024/07/1061.1158.0000.00158.0061.19,4420.65%
2024/07/093157.831157.50157.5029,3910.02%
2024/07/084156.890.1157.00158.5049,3390.04%
2024/07/0511157.737157.36157.0049,3200.04%
2024/07/042.2157.8210.3158.10158.00-8.19,333-0.09%
2024/07/0325.3155.705156.60156.0020.39,2940.22%
2024/07/025154.602154.50155.0039,0080.03%
2024/07/011.2155.681157.00155.500.29,0190.00%
2024/06/281.3154.471153.50153.500.38,9190.00%
2024/06/2710153.334.1153.65152.505.98,8820.07%
2024/06/264.2156.605158.50155.50-0.88,643-0.01%
2024/06/254.7156.9500.00156.004.78,5560.06%
2024/06/244.4159.082159.75158.502.48,3470.03%
2024/06/212.5162.220163.00160.502.58,2320.03%
2024/06/205.9162.235162.40163.000.97,9600.01%
2024/06/193.8160.834.4160.54160.50-0.67,942-0.01%
2024/06/181.7160.384160.88161.50-2.37,875-0.03%
2024/06/1763159.1124158.68161.0039.17,8390.50%
2024/06/1421.2155.7922.1156.14156.50-0.97,743-0.01%
2024/06/134.9155.2711.2155.49155.00-6.37,710-0.08%
2024/06/122153.753.1153.49153.50-1.17,691-0.01%
2024/06/1127.8151.6511152.00151.5016.87,6790.22%
2024/06/0712.4153.265153.60153.007.37,5190.10%
2024/06/0627.1154.2616154.66154.00117,4710.15%
2024/06/050.1156.001.1155.48155.50-17,409-0.01%
2024/06/040.3154.8000.00153.500.37,4300.00%
2024/06/038.2154.6526155.21156.00-17.87,425-0.24%
2024/05/3128.3152.6921.4154.32152.006.97,3780.09%
2024/05/3042.2153.555.1154.00153.0037.16,9340.54%
2024/05/292.2155.4500.00155.002.26,9060.03%
2024/05/283.2155.6413.1155.12155.00-9.96,879-0.14%
2024/05/271.2152.277.7153.42154.00-6.56,807-0.10%
2024/05/2416.8149.610.2151.25150.5016.66,7620.25%
2024/05/2352.1151.712.1151.98150.50506,7270.74%
2024/05/227.7154.450.2154.99154.507.56,5880.11%
2024/05/212.5155.591.1155.05155.001.46,5000.02%
2024/05/206.2156.178.3156.20156.00-2.16,477-0.03%
2024/05/17101.3152.500.4153.29152.501016,3511.59% 大買/
2024/05/166.2153.563.2153.97153.0036,3340.05%
2024/05/1510.5153.199153.33153.001.56,3220.02%
2024/05/1412.2151.854.7152.97153.007.56,2310.12%
2024/05/1339.3156.457157.07157.0032.36,0320.54%
2024/05/10117.5152.391153.00153.00116.55,8751.98% 大買/鉅額交易
2024/05/0940.8152.333.2154.22150.0037.65,6450.67%
2024/05/0864.7152.981.3154.00152.0063.45,2801.20%
2024/05/0734.5168.3700.00168.0034.54,7290.73%
2024/05/060.1172.501.1173.00173.00-14,566-0.02%
2024/05/027170.932171.00170.5054,5670.11%
2024/04/300173.501173.50172.50-14,552-0.02%
2024/04/292.2167.916171.57174.00-3.84,524-0.08%
2024/04/264.8168.3600.00168.004.84,4200.11%
2024/04/250172.0000.00171.0004,3680.00%
2024/04/240172.750173.50173.5004,4050.00%
2024/04/230.1173.001173.00173.00-0.94,433-0.02%
2024/04/220.1171.501.2172.00172.50-1.14,423-0.03%
2024/04/198.9168.160.1170.00168.008.84,3780.20%
2024/04/184172.3800.00172.0044,2680.09%
2024/04/170.2170.9800.00170.500.24,2220.01%
2024/04/1611.4170.530.3171.50170.0011.14,1890.26%
2024/04/150.4174.063173.17173.00-2.64,151-0.06%
2024/04/121.3174.701174.50174.500.34,1810.01%
2024/04/112.1175.5100.00175.502.14,1790.05%
2024/04/100.5179.303179.67178.50-2.54,199-0.06%
2024/04/090.1178.061.7178.29178.50-1.64,171-0.04%
2024/04/080.2176.250.3176.00176.00-0.14,1310.00%
2024/04/024.2176.1400.00176.004.24,0790.10%
2024/04/010.1175.501.6175.65175.50-1.54,059-0.04%
2024/03/290.1172.920.2172.46172.00-0.14,0230.00%
2024/03/283.3172.5500.00171.503.34,0110.08%
2024/03/270172.0000.00172.0003,9890.00%
2024/03/261.4171.3000.00172.001.44,0300.03%
2024/03/250.3173.381.1173.00174.00-0.84,002-0.02%
2024/03/225.7171.641171.00171.504.74,0140.12%
2024/03/211174.503.1176.49176.50-2.14,008-0.05%
2024/03/191172.003173.00172.50-24,119-0.05%
2024/03/183174.342.2175.50174.000.84,1470.02%
2024/03/152.2175.491175.52177.001.24,1560.03%
2024/03/143.1178.674.3178.51179.00-1.24,126-0.03%
2024/03/130175.502.6175.55176.00-2.54,086-0.06%
2024/03/122175.0000.00176.0024,0700.05%
2024/03/110174.002174.25174.50-24,048-0.05%
2024/03/080.6172.4300.00172.500.64,0680.02%
2024/03/070.2174.590.1174.00175.000.14,0340.00%
2024/03/061175.0100.00175.0014,0260.03%
2024/03/051.1174.4500.00173.501.14,0630.03%
2024/03/040.3173.561173.50174.00-0.74,052-0.02%
2024/03/010.1173.5000.00174.000.14,0980.00%
2024/02/290.1174.5000.00174.500.14,1160.00%
2024/02/271172.0400.00172.0014,0890.03%
2024/02/261.4173.220.1174.00173.001.34,0480.03%
2024/02/230.2176.741175.54176.00-0.84,012-0.02%
2024/02/221.1176.450.1177.00176.0014,0450.03%
2024/02/210.6176.1000.00176.000.64,0320.01%
2024/02/202.1176.713177.50177.50-0.94,025-0.02%
2024/02/191.1172.790.9174.50174.000.24,0430.01%
2024/02/166.5169.3200.00171.006.54,0540.16%
2024/02/157.1170.7200.00170.007.13,9330.18%
2024/02/054.9172.400.1172.00174.004.83,8570.12%
2024/02/024.4174.2900.00174.504.43,8630.11%
2024/02/015.1173.5416173.88175.00-10.93,809-0.29%
2024/01/310.7174.5100.00174.000.73,7720.02%
2024/01/306.2174.951176.99174.005.23,7640.14%
2024/01/290.2178.8400.00179.000.23,6580.00%
2024/01/263.6178.120179.50177.503.63,6500.10%
2024/01/250.2180.0000.00179.500.23,6300.01%
2024/01/244.2178.890179.00178.004.23,6100.11%
2024/01/230181.1300.00181.0003,5930.00%
2024/01/223.1180.033.5180.28180.00-0.53,610-0.01%
2024/01/190.3179.7300.00179.500.33,6810.01%
2024/01/182.2177.130.2179.50177.0023,6630.06%
2024/01/176.1179.082180.00178.504.13,6260.11%
2024/01/160.1182.051.5182.17182.00-1.43,587-0.04%
2024/01/150186.001184.50184.00-13,609-0.03%
2024/01/123184.3400.00184.5033,6740.08%
2024/01/110.6186.0800.00186.000.63,6780.02%
2024/01/102.4182.802184.50183.000.43,6970.01%
2024/01/0912.3183.790.5183.50182.5011.93,6810.32%
2024/01/083.6187.311187.00186.002.63,6570.07%
2024/01/050.9192.7100.00190.000.93,6280.03%
2024/01/041.4194.071194.00195.500.43,6290.01%
2024/01/030.1191.6500.00192.000.13,6570.00%
2024/01/020193.0000.00194.0003,6130.00%
2023/12/2900.001.3192.50193.00-1.33,570-0.04%
2023/12/2800.001.3189.15189.50-1.33,563-0.04%
2023/12/270190.501.1189.57190.50-13,546-0.03%
2023/12/2600.001188.00189.00-13,551-0.03%
2023/12/250187.000.7187.00186.50-0.73,571-0.02%
2023/12/221186.001186.50186.5003,6130.00%
2023/12/210187.001.8187.26187.50-1.83,597-0.05%
2023/12/200186.9400.00185.0003,5720.00%
2023/12/1900.004.4187.11186.50-4.43,564-0.12%
2023/12/181.4186.973.5189.41186.50-23,578-0.06%
2023/12/152184.5219.2184.34187.50-17.23,526-0.49%
2023/12/140178.172.1178.97179.50-2.13,397-0.06%
2023/12/133.7176.520.1178.05175.503.63,3590.11%
2023/12/122.1178.7900.00179.002.13,3570.06%
2023/12/110.2178.600.1179.00178.500.13,3420.00%
2023/12/081181.5200.00181.0013,3010.03%
2023/12/071.2179.940180.00179.001.23,2680.04%
2023/12/064.2181.262181.50180.002.23,2620.07%
2023/12/050.1180.200.4180.00181.00-0.23,308-0.01%
2023/12/040.1182.092.1183.02181.50-1.93,310-0.06%
2023/12/010.1183.0800.00182.500.13,2900.00%
2023/11/300.2184.342.3184.83186.00-2.13,261-0.06%
2023/11/290.2184.0000.00183.000.23,1790.00%
2023/11/2800.000185.50185.0003,1830.00%
2023/11/270.1183.500.2185.09183.50-0.13,1650.00%
2023/11/2400.001.2184.50184.50-1.23,137-0.04%
2023/11/221182.505.1181.97182.50-4.13,177-0.13%
2023/11/2100.001.2181.00181.00-1.23,171-0.04%
2023/11/200.2177.390.6176.50178.00-0.43,122-0.01%
2023/11/171.1177.5900.00177.501.13,1410.04%
2023/11/160.1176.5200.00176.500.13,1040.00%
2023/11/150174.811175.00175.00-13,083-0.03%
2023/11/140.4173.7400.00173.000.43,0770.01%
2023/11/131.2172.824175.25172.50-2.83,167-0.09%
2023/11/106.5173.8600.00173.506.53,2470.20%
2023/11/090.1178.5000.00178.000.13,3590.00%
2023/11/080.1180.002179.23179.00-23,521-0.06%
2023/11/0700.000182.00182.0003,5280.00%
2023/11/062.2181.881181.50181.001.23,5320.03%
2023/11/0300.002178.75178.50-23,531-0.06%
2023/11/021178.004177.88176.50-33,619-0.08%
2023/11/013174.1700.00173.5033,7150.08%
2023/10/311176.000.1176.86175.500.93,8150.02%
2023/10/301178.5000.00177.5013,8490.03%
2023/10/270179.005.7177.10179.00-5.73,876-0.15%
2023/10/262.1171.342172.50171.500.13,8890.00%
2023/10/250.2174.451174.00173.50-0.83,905-0.02%
2023/10/243.1171.5000.00171.003.13,9600.08%
2023/10/233.4171.133172.67172.000.43,9730.01%
2023/10/204.4175.4800.00174.004.43,9540.11%
2023/10/190178.0000.00179.0003,9050.00%
2023/10/185.1178.219178.50179.00-43,937-0.10%
2023/10/160183.001182.50182.50-13,997-0.02%
2023/10/131.1183.952183.00183.00-0.94,035-0.02%
2023/10/120.1183.292183.00183.50-1.94,063-0.05%
2023/10/119183.673183.50183.5064,1170.15%
2023/10/060.1179.001179.00178.00-14,069-0.02%
2023/10/051.3177.6500.00177.501.34,0990.03%
2023/10/042.1176.050.1177.00177.002.14,1000.05%
2023/10/032.1180.010181.00179.0024,0700.05%
2023/10/021.2180.7300.00181.001.24,1100.03%
2023/09/287.1183.001183.00181.006.14,1520.15%
2023/09/270.3183.481184.00184.00-0.74,140-0.02%
2023/09/261.1179.5500.00180.001.14,1550.03%
2023/09/251.1182.391.2182.42181.50-0.14,1430.00%
2023/09/221176.001.1177.43177.50-0.14,1530.00%
2023/09/211.3175.6200.00175.501.34,1560.03%
2023/09/200.4181.631180.97180.00-0.64,115-0.01%
2023/09/195.4183.0600.00184.005.44,1030.13%
2023/09/184182.5100.00183.0044,0940.10%
2023/09/158.3182.9526.1183.50182.50-17.84,139-0.43%
2023/09/141.3179.882.3178.65180.00-14,086-0.02%
2023/09/130.3176.510.1176.00177.000.34,0810.01%
2023/09/121.3174.950.4175.17176.000.94,1020.02%
2023/09/111.4174.690.3175.50175.001.14,1170.03%
2023/09/080.4173.0600.00172.500.44,1230.01%
2023/09/078.6176.190178.00174.508.64,1800.21%
2023/09/065.1179.210.1179.50179.5054,1570.12%
2023/09/050.4180.050.1180.00179.000.44,1530.01%
2023/09/040.3181.501.9180.15181.50-1.74,150-0.04%
2023/09/010.1177.000179.00178.500.14,1730.00%
2023/08/310.4179.490.1179.00177.500.34,1570.01%
2023/08/301.2177.400.2178.50177.0014,1380.02%
2023/08/295.1177.027177.86178.50-1.94,154-0.05%
2023/08/283.3182.211182.50181.502.34,1380.05%
2023/08/250.1179.502178.75178.00-24,522-0.04%
2023/08/240.3177.486.2176.92177.00-5.94,549-0.13%
2023/08/237.3174.451174.00174.006.34,6180.14%
2023/08/221.5177.810.8178.33177.500.74,6190.02%
2023/08/215.6176.956178.58179.00-0.44,708-0.01%
2023/08/182.1180.331.9180.74180.000.24,7060.00%
2023/08/171.6178.612177.75181.50-0.44,682-0.01%
2023/08/165.5173.691.3174.69174.004.24,6220.09%
2023/08/155.2169.932170.75170.003.24,5730.07%
2023/08/1421.6176.0911.6176.20173.5010.14,4560.23%
2023/08/115.4187.991189.00186.004.44,3510.10%
2023/08/105.3187.6500.00187.005.34,3970.12%
2023/08/092.1185.541186.00186.501.14,4890.02%
2023/08/083.5187.320186.50185.003.54,4810.08%
2023/08/074.6188.253189.33187.501.64,3890.04%
2023/08/048.9195.6000.00194.008.94,2900.21%
2023/08/021.1201.022200.51201.00-0.94,171-0.02%
2023/08/010.2201.871202.50202.50-0.84,128-0.02%
2023/07/311.6208.591208.00208.000.64,0810.01%
2023/07/280205.5000.00205.0003,9880.00%
2023/07/271205.0000.00204.5013,9410.03%
2023/07/262.2204.3100.00203.502.23,8800.06%
2023/07/250.5206.081205.50207.50-0.53,846-0.01%
2023/07/240.1205.9400.00205.000.13,8520.00%
2023/07/212.1204.2400.00204.002.13,8470.06%
2023/07/202.1207.302.5209.20206.50-0.43,811-0.01%
2023/07/191212.001213.00212.0003,7560.00%
2023/07/170214.003.2215.32215.00-3.13,688-0.09%
2023/07/141211.504.3210.19212.00-3.33,641-0.09%
2023/07/131203.0000.00203.5013,5520.03%
2023/07/1200.001202.50202.50-13,535-0.03%
2023/07/110.5204.001203.50204.50-0.53,542-0.01%
2023/07/101.1201.142201.25201.50-0.93,554-0.03%
2023/07/072.6201.5000.00201.002.63,5470.07%
2023/07/0611206.235204.70204.0063,5210.17%
2023/07/051.1211.4300.00210.001.13,4700.03%
2023/07/042.1210.016209.67210.00-43,449-0.11%
2023/07/031206.001206.00205.5003,4250.00%
2023/06/302202.7500.00204.0023,4890.06%
2023/06/293204.501207.00204.0023,4980.06%
2023/06/2800.000.4202.00203.00-0.43,532-0.01%
2023/06/270.1201.5000.00201.000.13,5260.00%
2023/06/262.2200.253.1200.52202.00-0.93,524-0.02%
2023/06/216.6201.564.1202.25201.502.53,5460.07%
2023/06/202.1205.5500.00205.002.13,4990.06%
2023/06/191207.480.2205.59207.000.83,5090.02%
2023/06/161205.0000.00205.0013,5050.03%
2023/06/151.3205.0200.00205.501.33,4680.04%
2023/06/140.1209.002209.25208.50-23,455-0.06%
2023/06/139.4204.640.3206.70204.009.13,4490.26%
2023/06/122209.002211.75209.0003,3490.00%
2023/06/0900.001211.50211.50-13,359-0.03%
2023/06/081.1210.070.2212.50210.000.93,4180.03%
2023/06/0700.002212.75213.00-23,474-0.06%
2023/06/060.1209.501209.50209.00-13,485-0.03%
2023/06/051.1207.970.1209.00206.500.93,5110.03%
2023/06/022.1205.794205.13205.00-1.93,541-0.05%
2023/06/010.1204.5700.00204.500.13,5040.00%
2023/05/313.3202.984203.50202.50-0.73,503-0.02%
2023/05/300.2207.1500.00207.000.23,1070.01%
2023/05/295.2203.001210.50210.504.23,1380.13%
2023/05/262.2205.522.1205.52206.000.13,2170.00%
2023/05/254.3204.851206.00206.003.33,2420.10%
2023/05/242.2210.301210.00210.001.23,1720.04%
2023/05/230.1216.040.1214.50213.5003,1590.00%
2023/05/220214.0000.00215.0003,1470.00%
2023/05/170.7214.051215.50214.00-0.33,068-0.01%
2023/05/162.2207.511208.00208.001.23,0250.04%
2023/05/155.8210.270.2210.50209.005.62,9760.19%
2023/05/120224.001222.00222.00-12,870-0.03%
2023/05/1000.000.1224.00225.00-0.12,8650.00%
2023/05/090.1224.5000.00224.000.12,8710.00%
2023/05/050.2220.3000.00220.500.22,9270.01%
2023/05/042.3221.0400.00221.002.32,9640.08%
2023/05/031222.531222.00222.5003,0530.00%
2023/05/0200.000.1225.00225.00-0.13,2040.00%
2023/04/280.1223.501224.00223.00-0.93,353-0.03%
2023/04/272.1220.9700.00220.002.13,3670.06%
2023/04/2600.001226.00224.50-13,405-0.03%
2023/04/253221.3400.00222.0033,4450.09%
2023/04/241221.003225.83226.00-23,480-0.06%
2023/04/210226.5000.00225.5003,5390.00%
2023/04/203226.830.1226.50225.002.93,5730.08%
2023/04/191227.5000.00229.0013,6480.03%
2023/04/1800.001230.00230.00-13,680-0.03%
2023/04/172.1229.260231.00230.0023,7280.05%
2023/04/140.1232.501232.00233.50-0.93,781-0.02%
2023/04/130228.0000.00229.5003,7620.00%
2023/04/120227.5000.00228.0003,7570.00%
2023/04/100225.0000.00224.0003,8130.00%
2023/04/070224.0000.00223.5003,8150.00%
2023/04/061220.511222.50220.5003,8180.00%
2023/03/310222.891.2222.13223.50-1.13,812-0.03%
2023/03/302.4224.740.4226.25225.5023,7790.05%
2023/03/292.2225.051226.00228.501.23,8200.03%
2023/03/2700.001.2233.63233.00-1.23,875-0.03%
2023/03/241.1230.551231.50232.000.13,9460.00%
2023/03/230.4234.710.1234.50237.000.34,0070.01%
2023/03/220.1233.506.2232.76234.00-6.24,075-0.15%
2023/03/211.1229.021230.50229.000.14,0960.00%
2023/03/200.2230.1300.00231.000.24,1080.00%
2023/03/170.2230.0000.00230.000.24,1760.00%
2023/03/162.4226.670.1228.00228.002.44,2330.06%
2023/03/151.1229.5900.00229.501.14,2740.02%
2023/03/147.1230.3500.00229.507.14,3870.16%
2023/03/131.1233.362.1230.40234.50-14,432-0.02%
2023/03/101.1226.644229.01227.00-2.94,479-0.06%
2023/03/090.2234.192.7234.83234.50-2.54,549-0.06%
2023/03/080.1231.503230.50232.50-2.94,662-0.06%
2023/03/071231.500.2231.00232.000.84,6770.02%
2023/03/060227.8800.00228.0004,6720.00%
2023/03/032.2226.231227.50226.001.24,6980.02%
2023/03/020.1228.000.2229.00226.00-0.14,7050.00%
2023/03/011.3225.361.1227.64229.000.24,7190.00%
2023/02/246.3220.402225.25225.504.34,6790.09%
2023/02/231.2224.851225.50225.000.24,6010.00%
2023/02/221.5226.170.2228.00228.001.44,5820.03%
2023/02/211.1229.450.6229.42228.500.54,6320.01%
2023/02/204.1230.1400.00231.004.14,7410.09%
2023/02/1700.003231.33231.50-34,878-0.06%
2023/02/160.1232.050.1232.50231.500.15,1110.00%
2023/02/1500.002.1233.76234.50-2.15,189-0.04%
2023/02/1400.002232.50234.00-25,211-0.04%
2023/02/1300.001.2233.08232.00-1.25,279-0.02%
2023/02/100.1233.000.1232.00233.00-0.15,3740.00%
2023/02/090.1231.651.1231.95230.50-15,448-0.02%
2023/02/0800.002.6229.42230.50-2.65,505-0.05%
2023/02/071.1228.5700.00227.501.15,5460.02%
2023/02/062.2226.6900.00227.502.25,6240.04%
2023/02/032231.0000.00230.0025,6830.04%
2023/02/022231.7500.00231.0025,8020.03%
2023/02/010233.501.1233.02234.50-1.15,861-0.02%
2023/01/316.3229.2200.00225.006.35,8920.11%
2023/01/301234.030.5236.22240.000.65,9570.01%
2023/01/160229.501231.00231.50-16,219-0.02%
2023/01/132.1220.810.4222.00222.001.76,1860.03%
2023/01/120.2226.8300.00226.000.26,2220.00%
2023/01/110.1230.0000.00229.500.16,1970.00%
2023/01/101.2231.466230.50233.00-4.86,169-0.08%
2023/01/0900.004.7227.90231.00-4.76,147-0.08%
2023/01/060222.500.4222.00224.00-0.46,105-0.01%
2023/01/051.1222.021224.00220.000.16,1880.00%
2023/01/041.2223.254222.25223.00-2.86,173-0.05%
2022/12/3000.001217.00217.00-16,159-0.02%
2022/12/291.1210.3600.00214.001.16,1470.02%
2022/12/2800.001216.50215.00-16,115-0.02%
2022/12/2700.001.4219.79219.50-1.46,115-0.02%
2022/12/2600.003215.83215.50-36,104-0.05%
2022/12/2300.009215.33216.50-96,133-0.15%
2022/12/222216.7500.00215.5026,1340.03%
2022/12/2100.004218.63219.50-46,135-0.07%
2022/12/2000.004.2213.95213.50-4.26,070-0.07%
2022/12/1900.000.5218.99218.00-0.56,046-0.01%
2022/12/163214.331.1215.50214.501.96,0130.03%
2022/12/151218.001.3216.79219.50-0.35,9640.00%
2022/12/141212.001213.50213.5005,8750.00%
2022/12/1300.002212.00209.50-25,819-0.03%
2022/12/123210.6700.00210.5035,7850.05%
2022/12/0900.003211.67212.50-35,812-0.05%
2022/12/081208.960.1203.50210.000.95,7670.02%
2022/12/072212.011209.03208.0015,7420.02%
2022/12/062211.252.1216.43214.50-0.15,7000.00%
2022/12/050.7211.936.6212.17212.00-5.95,617-0.10%
2022/12/0200.005210.09211.50-55,573-0.09%
2022/12/011203.001205.00205.0005,5020.00%
2022/11/3000.004196.13201.50-45,393-0.07%
2022/11/295189.305.2190.21192.50-0.25,2910.00%
2022/11/287.1189.976192.17191.001.15,3350.02%
2022/11/251.1193.360.5193.10192.500.65,3620.01%
2022/11/240.1190.504191.50191.50-3.95,406-0.07%
2022/11/233187.833188.83188.5005,4500.00%
2022/11/222183.7500.00184.5025,5900.04%
2022/11/214.1183.222183.48186.002.15,5720.04%
2022/11/186184.5015.1185.10185.50-9.15,499-0.17%
2022/11/173183.670.1185.00185.5035,4960.05%
2022/11/167.2187.334.3188.86187.502.95,4370.05%
2022/11/152189.004.5193.00195.00-2.55,314-0.05%
2022/11/140190.002188.00190.00-25,173-0.04%
2022/11/119177.991173.50173.0084,9390.16%
2022/11/100.2168.901169.00168.50-0.84,844-0.02%
2022/11/092.2167.682169.00169.500.24,8070.00%
2022/11/084.1165.067.1166.44166.00-34,751-0.06%
2022/11/071.1157.261.1158.45159.5004,6540.00%
2022/11/040.2157.2400.00157.500.24,6140.00%
2022/11/030.1153.881153.00154.00-0.94,559-0.02%
2022/11/024152.132.1151.26151.501.94,5420.04%
2022/11/011.3153.881.1154.09154.500.24,4720.00%
2022/10/316.1147.146147.01149.000.14,4080.00%
2022/10/281.1149.911.1153.14149.5004,3070.00%
2022/10/272149.004.1147.93150.00-2.14,273-0.05%
2022/10/2615.2142.7313141.50143.002.24,2030.05%
2022/10/2510.9142.9800.00141.5010.94,0130.27%
2022/10/243.4158.350.1159.00157.003.33,7710.09%
2022/10/213.1165.871168.00164.502.13,6470.06%
2022/10/201.1166.601169.00168.500.13,6220.00%
2022/10/191172.0300.00172.0013,5870.03%
2022/10/180175.501174.00175.00-13,606-0.03%
2022/10/171170.006170.92172.00-53,640-0.14%
2022/10/140171.8000.00170.5003,6840.00%
2022/10/137.5169.6300.00165.507.53,7360.20%
2022/10/121175.503176.00178.00-23,744-0.05%
2022/10/116.3178.462177.25176.004.33,7680.11%
2022/10/070.2187.0000.00186.500.23,7750.01%
2022/10/0600.001.2191.20190.00-1.23,785-0.03%
2022/10/051.1190.911.1190.97190.0003,8250.00%
2022/10/0400.003.2185.00186.50-3.23,820-0.08%
2022/10/030.5179.901178.50179.00-0.53,825-0.01%
2022/09/300.1180.0000.00182.500.13,8890.00%
2022/09/290.1184.5000.00182.500.13,9130.00%
2022/09/285.6182.4000.00181.505.63,9830.14%
2022/09/270.4185.232185.50186.00-1.63,991-0.04%
2022/09/264.7186.8000.00185.504.74,0590.12%
2022/09/231.1193.552194.75193.00-0.94,243-0.02%
2022/09/226.1192.351195.00192.005.14,2750.12%
2022/09/211197.001196.50197.5004,2820.00%
2022/09/201196.5200.00197.5014,3000.02%
2022/09/190197.5000.00198.5004,3190.00%
2022/09/162.1197.541199.00197.001.14,3480.03%
2022/09/150199.502198.50199.50-24,336-0.05%
2022/09/143.3196.7900.00196.503.34,3700.08%
2022/09/130202.501203.00202.00-14,356-0.02%
2022/09/120198.501198.50200.00-14,365-0.02%
2022/09/081193.000.1194.00193.500.94,3770.02%
2022/09/072.5188.0000.00187.502.54,4260.06%
2022/09/060.1193.000193.50192.5004,4330.00%
2022/09/052.1189.1300.00190.002.14,4470.05%
2022/09/021.7190.201191.50188.500.74,4270.01%
2022/09/015.7192.5800.00193.005.74,3650.13%
2022/08/314.5197.424198.75197.000.54,3170.01%
2022/08/302199.991201.50200.5014,2720.02%
2022/08/2910.4202.391199.00199.009.44,2110.22%
2022/08/261219.051.1219.51220.0004,0530.00%
2022/08/250.2215.5000.00215.500.24,0540.00%
2022/08/242211.0000.00212.0024,0850.05%
2022/08/230.1213.5000.00213.000.14,1970.00%
2022/08/220217.5000.00217.5004,2310.00%
2022/08/191218.5000.00219.0014,2860.02%
2022/08/181220.500221.50222.0014,3440.02%
2022/08/171223.0000.00225.0014,3650.02%
2022/08/1600.006223.50224.50-64,360-0.14%
2022/08/153225.838.1227.24226.00-5.14,379-0.12%
2022/08/1214223.541.1223.47223.5012.94,3900.29%
2022/08/111218.0000.00218.5014,4340.02%
2022/08/090.2219.170221.00220.000.14,5790.00%
2022/08/0500.003.6213.19216.00-3.64,738-0.08%
2022/08/040204.5000.00204.5004,8120.00%
2022/08/031.2207.4400.00203.501.24,8600.02%
2022/08/010.2212.072212.50213.00-1.84,891-0.04%
2022/07/291210.500.1210.00211.500.94,8870.02%
2022/07/281203.011204.50204.0004,8480.00%
2022/07/2700.000.1202.50203.50-0.14,8400.00%
2022/07/2600.000203.50202.5004,8410.00%
2022/07/250198.505199.50199.00-54,789-0.10%
2022/07/2200.002198.00201.00-24,782-0.04%
2022/07/210197.003195.00197.00-34,763-0.06%
2022/07/204189.0010189.80191.00-64,751-0.13%
2022/07/1914187.5714188.79187.5004,7050.00%
2022/07/1811.1186.424187.75186.507.14,5860.16%
2022/07/158.3185.972185.00185.506.34,5560.14%
2022/07/140191.0000.00192.5004,5010.00%
2022/07/120188.7500.00188.0004,4330.00%
2022/07/110192.5000.00192.0004,4030.00%
2022/07/083191.831191.50192.5024,3870.05%
2022/07/071189.501193.00192.0004,3200.00%
2022/07/060.1191.5000.00190.500.14,2990.00%
2022/07/052188.0100.00191.0024,2570.05%
2022/07/040.2187.992188.75188.00-1.84,221-0.04%
2022/07/014.7194.2200.00189.004.74,1710.11%
2022/06/303.5210.7100.00208.503.53,9820.09%
2022/06/2900.001216.00217.00-13,968-0.03%
2022/06/270213.001212.50212.50-13,931-0.03%
2022/06/2400.001206.50205.00-13,893-0.03%
2022/06/233.1200.562201.00203.001.13,8810.03%
2022/06/221.2201.901208.00202.500.23,8560.01%
2022/06/2100.001223.00224.50-13,795-0.03%
2022/06/202.8218.6000.00216.002.83,7620.08%
2022/06/174.1220.362220.50218.502.13,7210.06%
2022/06/161226.0300.00227.0013,6820.03%
2022/06/130220.0000.00221.0003,6920.00%
2022/06/100.1226.4300.00223.500.13,6950.00%
2022/06/071220.001223.00223.0003,6730.00%
2022/06/060.2222.5600.00222.500.23,6850.01%
2022/06/0200.000224.00222.5003,7410.00%
2022/06/010222.0000.00222.5003,7770.00%
2022/05/312222.003221.33225.00-13,766-0.03%
2022/05/300.4213.2500.00215.500.43,6140.01%
2022/05/2700.009.5206.97210.00-9.53,562-0.27%
2022/05/265.3201.7200.00199.005.33,5440.15%
2022/05/240.2205.9900.00202.500.23,5330.01%
2022/05/230207.0000.00205.5003,5310.00%
2022/05/204204.501203.00205.0033,5210.09%
2022/05/187.1206.2313201.65207.00-5.93,413-0.17%
2022/05/173.1194.601195.50194.502.13,2930.06%
2022/05/165.5196.161194.97193.004.53,2300.14%
2022/05/132.4193.531.6193.19192.500.83,1760.02%
2022/05/121.3201.9300.00199.501.33,0640.04%
2022/05/111.1211.1800.00212.501.12,9920.04%
2022/05/100.5216.8600.00215.500.52,9410.02%
2022/05/094228.0200.00225.0042,8340.14%
2022/05/060.1236.7100.00236.500.12,8660.00%
2022/05/050245.2500.00242.0002,8940.00%
2022/05/0400.000.1242.50244.00-0.12,8890.00%
2022/05/030235.5000.00239.0002,9110.00%
2022/04/290238.0000.00236.5002,9340.00%
2022/04/271233.5000.00234.5012,9060.03%
2022/04/261.1238.863239.00245.00-22,883-0.07%
2022/04/253.3237.0900.00236.503.32,8590.11%
2022/04/220.5243.2000.00242.500.52,8440.02%
2022/04/200243.8600.00243.5002,9510.00%
2022/04/190.1247.0000.00247.500.12,9470.00%
2022/04/180245.0000.00247.0002,9540.00%
2022/04/150249.4800.00247.0002,9540.00%
2022/04/140.1253.5000.00254.000.12,9590.00%
2022/04/120244.002247.00245.50-22,974-0.07%
2022/04/112.1241.2100.00242.002.12,9360.07%
2022/04/0600.001.5257.00260.00-1.52,863-0.05%
2022/04/0100.000.2251.00253.00-0.22,840-0.01%
2022/03/3100.000.3254.53253.50-0.32,804-0.01%
2022/03/3000.002255.00254.00-22,771-0.07%
2022/03/2900.000.1249.50251.00-0.12,7500.00%
2022/03/250250.5200.00248.0002,7090.00%
2022/03/240.5252.000.1252.50252.500.52,7280.02%
2022/03/2300.000.1252.50255.00-0.12,7400.00%
2022/03/2200.000250.00251.0002,7380.00%
2022/03/210248.0000.00248.5002,7460.00%
2022/03/182242.503.1245.98246.00-1.12,746-0.04%
2022/03/1700.000.1242.00241.00-0.12,7050.00%
2022/03/162.4227.9800.00230.002.42,6390.09%
2022/03/150.2234.0900.00233.000.22,5900.01%
2022/03/140.2238.0600.00238.500.22,5650.01%
2022/03/110240.0000.00238.5002,5910.00%
2022/03/100245.000.1244.00244.5002,5820.00%
2022/03/090.3235.9000.00235.000.32,5540.01%
2022/03/082.2232.1800.00232.502.22,5470.08%
2022/03/073.1243.3200.00240.503.12,5070.12%
2022/03/044.4251.5700.00251.004.42,5500.17%
2022/03/030.2258.000.5258.00258.50-0.32,532-0.01%
2022/03/020258.0000.00258.0002,5460.00%
2022/03/010260.002259.99260.50-22,552-0.08%
2022/02/252.8253.1400.00251.002.82,5180.11%
2022/02/241.2259.000.3259.10258.500.92,4560.04%
2022/02/2300.000.2264.07263.00-0.22,457-0.01%
2022/02/222.9258.470259.00259.002.92,4440.12%
2022/02/211.2262.4400.00264.001.22,4470.05%
2022/02/180.1264.0000.00263.000.12,4630.00%
2022/02/150.1270.506269.74269.00-62,477-0.24%
2022/02/141.2266.535268.30266.50-3.82,459-0.16%
2022/02/112.1271.961270.00272.501.12,5220.04%
2022/02/106265.992266.50269.0042,5030.16%
2022/02/0900.002.1263.43263.50-2.12,490-0.08%
2022/02/0800.006.4262.16260.50-6.42,468-0.26%
2022/02/070.1250.0000.00252.000.12,4370.00%
2022/01/260.1251.000.1250.81251.5002,4210.00%
2022/01/251.3243.541245.00244.000.32,4300.01%
2022/01/241245.001245.00248.0002,4370.00%
2022/01/215252.000.1252.00252.5052,4550.20%
2022/01/202.1257.0100.00257.502.12,4970.08%
2022/01/191254.581.1257.32257.50-0.12,5930.00%
2022/01/180.1255.290257.00256.500.12,6410.00%
2022/01/170.5252.4900.00252.000.52,6110.02%
2022/01/144.2254.5600.00253.004.22,6130.16%
2022/01/130269.001273.00271.00-12,563-0.04%
2022/01/1200.001.2268.30268.50-1.22,562-0.05%
2022/01/110265.0000.00266.5002,5600.00%
2022/01/100262.750.2262.00261.50-0.22,588-0.01%
2022/01/0700.000.3265.00265.00-0.32,613-0.01%
2022/01/060265.000.1265.56267.00-0.12,6240.00%
2022/01/050.1264.720.2267.21268.50-0.12,634-0.01%
2022/01/041264.010.1264.83264.000.92,6870.03%
2022/01/030267.000.1267.00268.00-0.12,7130.00%
2021/12/2900.000.1266.00266.00-0.12,8240.00%
2021/12/280.3261.342.1262.90264.00-1.82,916-0.06%
2021/12/270255.0000.00255.5002,9260.00%
2021/12/240254.5000.00255.0002,9790.00%
2021/12/201.1249.1400.00249.501.13,2770.03%
2021/12/170.1252.001252.50254.50-0.93,279-0.03%
2021/12/1600.001252.00251.50-13,319-0.03%
2021/12/150249.9300.00250.5003,4750.00%
2021/12/100257.5000.00256.5003,6660.00%
2021/12/091258.0000.00259.5013,7160.03%
2021/12/0800.002262.96263.50-23,728-0.05%
2021/12/070257.0000.00260.0003,7550.00%
2021/12/060.1255.9400.00256.500.13,7340.00%
2021/12/021254.0000.00253.5013,7500.03%
2021/11/300.2244.5000.00247.000.23,7760.01%
2021/11/290.2243.0700.00242.000.23,7140.01%
2021/11/260245.0000.00243.0003,7250.00%
2021/11/250.1247.0000.00247.000.13,7550.00%
2021/11/240246.5000.00246.5003,7810.00%
2021/11/233.2246.503246.00246.000.23,8240.01%
2021/11/225.1246.0300.00246.005.13,8560.13%
2021/11/180254.000.1254.50253.5003,8650.00%
2021/11/170251.002249.50251.00-23,890-0.05%
2021/11/160.1252.000252.50252.0003,9460.00%
2021/11/150249.9400.00248.5003,9730.00%
2021/11/120.5252.500.5253.76252.0003,9800.00%
2021/11/1100.000256.50257.5003,9770.00%
2021/11/100.8252.961253.00251.00-0.23,994-0.01%
2021/11/090.1260.0000.00260.500.13,9340.00%
2021/11/050260.0000.00265.0003,9300.00%
2021/11/040.1260.5011.1260.00260.50-113,976-0.28%
2021/11/031263.0000.00263.0013,9700.03%
2021/11/020272.0000.00269.5003,9410.00%
2021/11/011272.002270.75275.00-13,937-0.03%
2021/10/294261.620.1263.00266.003.93,9330.10%
2021/10/280267.500269.00268.5003,9070.00%
2021/10/270.1259.506.4260.69270.50-6.33,886-0.16%
2021/10/261250.561.2256.63256.00-0.23,8410.00%
2021/10/250242.0000.00245.0003,7910.00%
2021/10/220242.5000.00242.0003,8110.00%
2021/10/210.1244.0000.00244.000.13,8200.00%
2021/10/140228.5000.00229.5003,7580.00%
2021/10/130231.0000.00231.5003,7510.00%
2021/10/120.1229.6700.00234.000.13,7410.00%
2021/10/083235.1600.00236.0033,6740.08%
2021/10/070.3234.9000.00234.000.33,6630.01%
2021/10/060.1226.4500.00226.500.13,6290.00%
2021/10/050.2229.190.1231.50229.500.13,5600.00%
2021/10/040.1236.173.8236.55235.00-3.73,478-0.11%
2021/10/012.1235.1718236.17237.00-15.93,467-0.46%
2021/09/3000.005.2245.50246.00-5.23,463-0.15%
2021/09/290.3239.0000.00240.000.33,4200.01%
2021/09/280.1245.572.1249.87246.00-1.93,350-0.06%
2021/09/274.2246.862.3249.39247.0023,2820.06%
2021/09/241.1255.7900.00252.001.13,2250.03%
2021/09/230.2253.752253.75254.00-1.83,224-0.06%
2021/09/224.3244.8000.00249.004.33,1870.13%
2021/09/172.8258.530.3259.91255.502.53,0370.08%
2021/09/163.1275.305272.80268.50-22,934-0.07%
2021/09/151276.980.3275.54277.000.72,9050.03%
2021/09/140.1281.5000.00281.000.12,9190.00%
2021/09/132273.252272.99272.0002,9040.00%
2021/09/103.3265.781269.50266.502.32,9050.08%
2021/09/091264.0100.00264.5012,9080.04%
2021/09/082253.501258.00259.5012,9330.03%
2021/09/0700.002259.50258.00-22,979-0.07%
2021/09/062.1251.002.5253.57253.50-0.52,971-0.02%
2021/09/031.1256.054.2257.02256.50-3.22,932-0.11%
2021/09/021263.001260.50259.5002,8960.00%
2021/09/013262.172262.00260.5012,8590.03%
2021/08/311263.0000.00266.5012,8300.04%
2021/08/303262.672266.00266.0012,7860.04%
2021/08/273259.673259.67263.0002,7520.00%
2021/08/251244.570.3243.50244.500.72,6810.03%
2021/08/241244.501245.50247.0002,6680.00%
2021/08/201.3234.382233.50233.00-0.72,642-0.03%
2021/08/190.3225.420.2225.74225.500.12,7000.01%
2021/08/1800.001230.50231.00-12,684-0.04%
2021/08/160.1230.4500.00227.000.12,6750.00%
2021/08/121228.5000.00229.5012,6770.04%
2021/08/1100.001233.00230.00-12,714-0.04%
2021/08/101226.510.1226.00227.500.92,7500.03%
2021/08/0900.000.3221.50221.00-0.32,773-0.01%
2021/08/060.1219.0000.00218.000.12,8050.00%
2021/08/051.1220.0700.00218.501.12,8430.04%
2021/08/040.1236.0000.00236.000.12,9200.00%
2021/08/032.1236.381233.50234.001.12,9080.04%
2021/08/0200.000.1237.50237.00-0.12,8980.00%
2021/07/3000.002.1231.51231.50-2.12,857-0.07%
2021/07/2800.001217.00218.50-12,821-0.04%
2021/07/270.3220.5000.00220.000.32,8410.01%
2021/07/260223.0000.00224.0002,8180.00%
2021/07/2300.001222.50222.50-12,819-0.04%
2021/07/214216.0000.00216.5042,7990.14%
2021/07/200.3217.8500.00214.000.32,8060.01%
2021/07/1600.000.1220.50221.00-0.12,8070.00%
2021/07/150216.0000.00219.0002,8300.00%
2021/07/091208.5000.00208.5012,8650.03%
2021/07/0700.001209.50210.00-12,862-0.03%
2021/07/011200.0000.00201.0012,8380.04%
2021/06/280206.0000.00204.0002,8180.00%
2021/06/250208.7500.00207.0002,8540.00%
2021/06/2400.001209.50210.00-12,848-0.04%
2021/06/210200.0000.00200.5002,7840.00%
2021/06/181201.0000.00200.5012,7560.04%
2021/06/161201.0200.00200.0012,7650.04%
2021/06/150207.000207.00207.5002,7350.00%
2021/06/111205.0000.00207.0012,7570.04%
2021/06/101203.991203.00204.5002,8280.00%
2021/06/070.1205.7200.00204.500.13,0540.00%
2021/06/020.1205.9000.00205.000.13,1190.00%
2021/05/310.1207.5000.00208.500.13,1770.00%
2021/05/280.4210.2600.00209.500.43,1760.01%
2021/05/270209.0000.00212.5003,2000.00%
2021/05/250205.000.1205.50204.0003,2100.00%
2021/05/2400.000.1208.00209.00-0.13,2250.00%
2021/05/210202.5000.00205.5003,2720.00%
2021/05/200.2199.4900.00202.000.23,3000.00%
2021/05/1900.001.3199.79201.50-1.33,320-0.04%
2021/05/181.1197.862197.00197.00-0.93,312-0.03%
2021/05/172.3188.062186.75187.000.33,3410.01%
2021/05/143197.002197.50195.5013,2900.03%
2021/05/130.1187.001186.00186.00-0.93,255-0.03%
2021/05/120.1184.007188.79188.00-73,211-0.22%
2021/05/110.1200.001200.01200.00-13,143-0.03%
2021/05/100203.0800.00203.5003,1730.00%
2021/05/050.1198.001198.50198.00-13,279-0.03%
2021/05/041.1196.5000.00197.501.13,3180.03%
2021/05/030.2198.5000.00197.500.23,2880.00%
2021/04/2900.001200.00202.00-13,296-0.03%
2021/04/2800.001200.50201.00-13,293-0.03%
2021/04/260200.0000.00203.0003,3640.00%
2021/04/230.1203.0000.00204.000.13,3480.00%
2021/04/211.3199.201200.00199.500.33,3440.01%
2021/04/200205.5000.00204.0003,3450.00%
2021/04/190206.500206.00205.5003,3490.00%
2021/04/161.1209.341205.50210.000.13,3390.00%
2021/04/151208.363.1208.01209.50-23,312-0.06%
2021/04/1400.002205.00204.50-23,315-0.06%
2021/04/120.1203.000.1202.00202.5003,3280.00%
2021/04/0900.001203.00199.50-13,313-0.03%
2021/04/060.1198.5000.00199.500.13,3220.00%
2021/03/310.1197.5000.00197.000.13,3110.00%
2021/03/3000.0015195.93199.50-153,300-0.45%
2021/03/291194.001192.00194.0003,2620.00%
2021/03/268189.885.5189.91191.502.53,2530.08%
2021/03/233182.3300.00183.0033,3490.09%
2021/03/224183.3800.00183.0043,4070.12%
2021/03/192.5184.2100.00187.002.53,4500.07%
2021/03/1800.005193.40190.50-53,397-0.15%
2021/03/161.1192.935192.20191.50-43,358-0.12%
2021/03/1500.001.3187.89187.50-1.33,283-0.04%
2021/03/121.4183.111182.00182.500.43,2740.01%
2021/03/1100.006183.84190.00-63,243-0.19%
2021/03/101177.005176.20177.00-43,150-0.13%
2021/03/0900.001172.00173.50-13,180-0.03%
2021/03/081170.0000.00170.5013,1880.03%
2021/03/055.2168.6000.00170.005.23,1830.16%
2021/03/020.3172.571173.50170.00-0.73,271-0.02%
2021/02/265.1173.700.4173.00172.004.63,2890.14%
2021/02/250178.002180.00180.50-23,211-0.06%
2021/02/2400.001177.00176.50-13,174-0.03%
2021/02/2300.002176.50175.50-23,173-0.06%
2021/02/220174.0000.00170.5003,1310.00%
2021/02/1900.001172.50174.50-13,113-0.03%
2021/02/1800.002174.50173.50-23,103-0.06%
2021/02/1700.0017171.00172.50-173,111-0.55%
2021/02/050164.0000.00164.0003,0690.00%
2021/02/031162.5000.00162.5013,1480.03%
2021/02/0200.000163.50163.0003,2120.00%
2021/02/010.1153.000158.00158.000.13,2560.00%
2021/01/293.1154.672.2155.04155.000.93,2250.03%
2021/01/282.1159.7400.00159.502.13,1810.07%
2021/01/275162.501162.50161.0043,1650.13%
2021/01/2510169.002169.00169.0083,1460.25%
2021/01/1900.000.7170.93168.50-0.73,126-0.02%
2021/01/150172.5000.00170.0003,2630.00%
2021/01/1300.005172.00172.00-53,264-0.15%
2021/01/1200.005169.00168.00-53,258-0.15%
2021/01/110.4168.985169.50170.00-4.63,275-0.14%
2021/01/0800.000.1170.00170.00-0.13,2910.00%
2021/01/051165.5100.00166.0013,2830.03%
2021/01/040169.000.1169.00167.50-0.13,3280.00%
2020/12/231160.0000.00159.5013,4060.03%
2020/12/181164.001162.50164.0003,4520.00%
2020/12/1600.000.2159.50163.00-0.23,394-0.01%
2020/12/1400.000.1152.50152.00-0.13,3080.00%
2020/12/1000.002154.50155.00-23,325-0.06%
2020/12/091.2156.580157.00156.501.23,3280.03%
2020/12/085.2155.8100.00156.505.23,3340.16%
2020/12/0700.001157.50158.50-13,319-0.03%
2020/12/041158.0000.00159.0013,3190.03%
2020/12/033158.501158.00158.0023,3120.06%
2020/12/0200.000.2161.50161.50-0.23,272-0.01%
2020/11/301.2158.920.1158.50156.001.13,3070.03%
2020/11/271161.0000.00160.5013,2180.03%
2020/11/260162.500.1161.00162.50-0.13,2350.00%
2020/11/250.3159.501159.00159.50-0.73,236-0.02%
2020/11/2300.001166.00166.00-13,218-0.03%
2020/11/180.1165.000.6165.50166.00-0.53,181-0.02%
2020/11/1700.0017166.35167.50-173,186-0.53%
2020/11/1600.003162.50163.00-33,264-0.09%
2020/11/121160.002163.00161.00-13,297-0.03%
2020/11/110161.001161.00161.50-13,331-0.03%
2020/11/102159.0000.00159.0023,3150.06%
2020/11/0600.007149.78150.00-73,446-0.20%
2020/11/051148.0000.00147.5013,4420.03%
2020/10/3000.000.1138.50138.50-0.13,4180.00%
2020/10/2600.002144.97145.00-23,428-0.06%
2020/10/2300.006142.92144.00-63,429-0.17%
2020/10/2000.002138.00139.00-23,351-0.06%
2020/10/1900.000.1136.50137.50-0.13,3280.00%
2020/10/141134.5000.00135.0013,2730.03%
2020/10/120136.003136.50137.00-33,296-0.09%
2020/10/0800.001.1134.45135.00-1.13,276-0.03%
2020/10/071133.501134.50133.5003,2850.00%
2020/10/0600.0022134.48134.00-223,288-0.67%
2020/09/3000.002130.50131.00-23,272-0.06%
2020/09/281127.5000.00128.5013,3070.03%
2020/09/256127.671128.00126.5053,3370.15%
2020/09/2400.002128.00126.00-23,338-0.06%
2020/09/231130.503.2130.03130.50-2.23,328-0.07%
2020/09/222131.0000.00130.5023,3710.06%
2020/09/181133.000.1133.00133.500.93,4550.03%
2020/09/173132.6700.00132.0033,4530.09%
2020/09/141129.001130.00130.0003,6180.00%
2020/09/104129.383129.33129.0013,6600.03%
2020/09/0900.001130.00130.50-13,692-0.03%
2020/09/072130.5000.00130.5023,7710.05%
2020/09/0400.004.2128.57129.00-4.23,861-0.11%
2020/09/034131.8800.00131.5043,9060.10%
2020/09/022127.751.2128.25129.000.83,8950.02%
2020/09/0111.1127.462127.00127.509.13,8960.23%
2020/08/3110130.501129.50129.5093,8760.23%
2020/08/2800.005131.80132.50-53,910-0.13%
2020/08/271132.5000.00134.0013,9470.03%
2020/08/261134.5000.00135.0013,9490.03%
2020/08/2500.001.1135.93135.50-1.13,992-0.03%
2020/08/242132.750.4132.50132.501.64,0250.04%
2020/08/213134.677133.71134.00-44,066-0.10%
2020/08/205134.0016130.09132.50-114,057-0.27%
2020/08/191138.007136.08138.00-64,010-0.15%
2020/08/185135.802137.93135.0034,0150.07%
2020/08/1700.0010.4134.86136.00-10.43,968-0.26%
2020/08/146132.2500.00132.0063,9410.15%
2020/08/132131.7546131.03132.50-443,878-1.13%
2020/08/1200.006123.50124.00-63,659-0.16%
2020/08/111125.001125.00124.0003,6750.00%
2020/08/106124.8300.00124.0063,7030.16%
2020/08/050.2125.0000.00125.500.23,8070.01%
2020/08/032121.001121.00121.0013,8500.03%
2020/07/3100.000123.50122.5003,8560.00%
2020/07/301123.5000.00124.5013,9370.03%
2020/07/2900.002122.00124.50-24,001-0.05%
2020/07/282120.7539121.00121.50-374,097-0.90%
2020/07/241123.5000.00123.0014,3290.02%
2020/07/231125.5000.00125.0014,3540.02%
2020/07/2100.003.1126.02126.00-3.14,420-0.07%
2020/07/142123.0000.00123.5024,6030.04%
2020/07/1300.002125.50125.50-24,666-0.04%
2020/07/102125.752124.75125.0004,7500.00%
2020/07/0900.001128.50127.50-14,786-0.02%
2020/07/0800.004128.00128.00-44,801-0.08%
2020/07/0700.001130.00128.50-14,833-0.02%
2020/07/064128.5000.00129.0044,8480.08%
2020/07/0300.001127.00127.00-14,884-0.02%
2020/06/301122.501122.00125.0005,1730.00%
2020/06/236119.172119.50118.5045,3800.07%
2020/06/224127.1300.00128.0045,4360.07%
2020/06/192127.2500.00127.0025,5120.04%
2020/06/183127.5000.00128.0035,5550.05%
2020/06/178127.382127.75127.0065,6330.11%
2020/06/1610127.001127.50127.5095,8250.15%
2020/06/151123.001124.00123.0005,9580.00%
2020/06/123123.178121.25124.00-56,072-0.08%
2020/06/113.2128.142127.75125.001.26,2270.02%
2020/06/106129.334129.13129.5026,2540.03%
2020/06/081124.0000.00124.5016,5240.02%
2020/06/050124.0000.00123.5006,6010.00%
2020/06/049122.832122.25124.0076,7280.10%
2020/06/0312120.755121.20122.5076,8360.10%
2020/06/023119.503120.00119.0006,8320.00%
2020/06/013118.5000.00119.0036,8750.04%
2020/05/2900.003116.67116.50-36,893-0.04%
2020/05/261118.0010117.50117.50-97,010-0.13%
2020/05/252111.758112.88115.50-67,026-0.09%
2020/05/226111.6700.00111.5067,0680.09%
2020/05/201113.5000.00113.0017,1710.01%
2020/05/195112.704113.25113.0017,2550.01%
2020/05/184111.009111.61111.50-57,229-0.07%
2020/05/1511112.591112.50112.50107,2350.14%
2020/05/143113.501115.00113.0027,2320.03%
2020/05/131115.501116.50116.5007,1770.00%
2020/05/122115.0010115.50116.00-87,170-0.11%
2020/05/117115.865115.70116.5027,1810.03%
2020/05/082113.502113.00113.0007,1390.00%
2020/05/073112.332112.50113.0017,1660.01%
2020/05/067109.797110.57113.0007,1680.00%
2020/05/0500.003110.00110.50-37,117-0.04%
2020/05/0418109.1115109.87108.5037,1140.04%
2020/04/3013114.157113.14114.5067,0420.09%
2020/04/2916109.139108.56111.0077,0070.10%
2020/04/287102.364102.13103.0036,9410.04%
2020/04/274.1100.1511100.68101.00-77,087-0.10%
2020/04/24298.9500.0098.7027,0500.03%
2020/04/22196.60295.7097.00-17,014-0.01%
2020/04/211098.13799.4996.5036,9990.04%
2020/04/201100.002100.50101.00-16,969-0.01%
2020/04/171101.00199.7099.5007,0040.00%
2020/04/16199.20399.6799.60-26,949-0.03%
2020/04/152.1101.2900.00102.002.16,8730.03%
2020/04/1400.00399.30100.00-36,809-0.04%
2020/04/10497.03596.9098.20-16,811-0.01%
2020/04/09996.07196.0096.3086,7770.12%
2020/04/08795.0100.0096.1076,7360.10%
2020/04/0700.00194.0094.50-16,668-0.01%
2020/04/062.190.74290.2091.100.16,5210.00%
2020/04/01192.01192.6092.3006,3250.00%
2020/03/31193.10191.5091.5006,2510.00%
2020/03/30193.00292.5593.70-16,077-0.02%
2020/03/271101.50899.5696.70-75,988-0.12%
2020/03/26393.46294.2096.5015,8630.02%
2020/03/252.193.0700.0091.002.15,7430.04%
2020/03/24188.10287.8587.10-15,610-0.02%
2020/03/2300.00179.8080.10-15,544-0.02%
2020/03/2000.00485.4085.40-45,502-0.07%
2020/03/192577.9700.0077.70255,3380.47%
2020/03/18186.301186.7386.30-105,231-0.19%
2020/03/171589.45289.2087.30135,1350.25%
2020/03/16195.101.594.8394.00-0.54,963-0.01%
2020/03/131792.901292.3397.4054,8870.10%
2020/03/1216101.5323102.22101.50-74,685-0.15%
2020/03/1111.1107.996108.41106.005.14,5930.11%
2020/03/106104.3310103.95106.00-44,500-0.09%
2020/03/0929.1108.1500.00107.0029.14,4020.66%
2020/03/0627.1114.892116.50114.5025.14,2450.59%
2020/03/051117.006117.33118.00-54,171-0.12%
2020/03/0423113.9815114.70114.5084,1210.19%
2020/03/0310.1116.464116.75116.006.14,0670.15%
2020/03/021113.007113.00114.00-64,023-0.15%
2020/02/2721.1116.127117.21115.0014.13,9950.35%
2020/02/2611117.276117.25117.0053,9290.13%
2020/02/252118.0010117.70118.00-83,857-0.21%
2020/02/2419.2120.924119.50120.0015.23,7640.40%
2020/02/219124.614124.50124.5053,6240.14%
2020/02/2010125.4500.00124.50103,6300.28%
2020/02/191129.0000.00128.0013,5450.03%
2020/02/181128.5000.00128.0013,5290.03%
2020/02/173126.003128.00128.5003,5080.00%
2020/02/141125.0000.00125.5013,4830.03%
2020/02/121126.001124.50126.0003,4980.00%
2020/02/111125.5000.00126.0013,4890.03%
2020/02/073.1127.3700.00126.503.13,4080.09%
2020/02/051129.5000.00129.5013,3410.03%
2020/02/041127.0000.00128.0013,2810.03%
2020/02/032121.5000.00122.5023,2360.06%
2020/01/312128.7500.00127.0023,1330.06%
2020/01/306129.081128.50128.5053,0610.16%
2020/01/1600.002.1142.05143.00-2.12,932-0.07%
2020/01/1500.0010143.00142.50-102,957-0.34%
2020/01/1400.0017142.44142.50-173,019-0.56%
2020/01/1300.004140.00140.00-42,960-0.14%
2020/01/070138.502138.50138.50-22,943-0.07%
2020/01/063135.0000.00135.0032,9240.10%
2020/01/031136.0000.00136.5012,9160.03%
2020/01/024137.0000.00137.5042,9100.14%
2019/12/315138.5000.00138.0052,8920.17%
2019/12/303139.502140.00140.5012,8730.03%
2019/12/201138.5000.00139.5012,9570.03%
2019/12/171.1139.552140.00140.00-0.92,923-0.03%
2019/12/1600.001138.00138.00-12,874-0.03%
2019/12/1100.001135.50136.00-12,784-0.04%
2019/12/101.1132.271133.00134.000.12,7630.00%
2019/12/063133.6700.00134.0032,7370.11%
2019/12/053134.6700.00135.5032,6880.11%
2019/12/021137.5000.00136.0012,6520.04%
2019/11/292137.000.5137.00136.501.52,6670.06%
2019/11/2200.000.1140.00140.00-0.12,6560.00%
2019/11/1900.001.1143.09144.00-1.12,678-0.04%
2019/11/1800.0010141.00142.00-102,635-0.38%
2019/11/0800.002139.50140.50-22,742-0.07%
2019/11/0700.002.1137.53138.50-2.12,731-0.08%
2019/11/0600.005139.00139.00-52,741-0.18%
2019/11/057138.1400.00139.0072,7620.25%
2019/11/0400.008.1139.07140.00-8.12,796-0.29%
2019/10/3100.000.1137.50137.50-0.12,9610.00%
2019/10/2900.005136.00136.00-53,031-0.16%
2019/10/280.1135.001134.50135.00-0.93,053-0.03%
2019/10/250.4134.5000.00134.500.43,0730.01%
2019/10/2400.004.1138.24138.50-4.13,048-0.13%
2019/10/231137.502.1137.00137.50-1.13,039-0.03%
2019/10/221.1136.451136.50136.500.13,0100.00%
2019/10/1800.002131.00132.00-22,962-0.07%
2019/10/171130.501131.50131.0002,9570.00%
2019/10/150.1129.0000.00129.000.12,8810.00%
2019/10/1400.005125.80128.00-52,887-0.17%
2019/10/098123.811125.00123.0072,8570.24%
2019/10/082.2125.271126.50125.001.22,8350.04%
2019/10/072125.252125.76125.5002,8320.00%
2019/10/043126.001127.00126.5022,8430.07%
2019/10/031126.0000.00126.0012,8550.04%
2019/10/014128.009127.33128.50-52,891-0.17%
2019/09/2700.004126.00125.00-42,870-0.14%
2019/09/2600.004126.00126.00-42,886-0.14%
2019/09/254124.8800.00125.0042,8890.14%
2019/09/243126.5000.00126.5032,8840.10%
2019/09/231127.5000.00128.0012,8780.03%
2019/09/192.4127.9600.00128.502.42,9050.08%
2019/09/1800.001129.50129.50-12,899-0.03%
2019/09/1720129.4500.00128.00202,8940.69%
2019/09/160.2132.500.1132.50132.500.12,9260.00%
2019/09/128.3130.047131.00131.001.32,9210.04%
2019/09/110.2130.001.9129.73130.00-1.72,930-0.06%
2019/09/103129.0000.00129.5032,9390.10%
2019/09/091131.001.1130.53131.00-0.12,9140.00%
2019/09/061129.5000.00129.5012,9140.03%
2019/09/0500.004127.50127.50-42,899-0.14%
2019/09/0400.003126.67127.00-32,939-0.10%
2019/09/0324126.081126.50126.00233,0300.76%
2019/09/0200.004125.75127.00-43,043-0.13%
2019/08/3000.0011123.05124.50-112,998-0.37%
2019/08/295120.2000.00121.0052,9850.17%
2019/08/274121.5000.00121.0043,0100.13%
2019/08/265121.9000.00122.0053,0180.17%
2019/08/232123.751.2125.07125.000.83,0150.03%
2019/08/221124.001125.00125.0003,0290.00%
2019/08/1900.003124.83125.00-33,093-0.10%
2019/08/163122.5000.00123.0033,1210.10%
2019/08/151124.003122.67124.00-23,102-0.06%
2019/08/142124.504123.50123.50-23,102-0.06%
2019/08/134121.2500.00121.0043,0160.13%
2019/08/124124.883125.67123.5013,0290.03%
2019/08/0800.001125.00124.00-13,027-0.03%
2019/08/073125.501126.50124.0023,0270.07%
2019/08/060.1126.003122.67124.00-2.93,056-0.09%
2019/08/053124.502126.00124.0013,0990.03%
2019/08/029126.3900.00125.5093,1850.28%
2019/08/015130.001130.50133.0043,0700.13%
2019/07/317131.570.1132.50131.506.93,0460.23%
2019/07/301140.0000.00139.5013,0040.03%
2019/07/292141.501142.50141.0012,9700.03%
2019/07/263139.6700.00140.5032,9400.10%
2019/07/252138.751139.00139.0012,9180.03%
2019/07/231136.0000.00136.0012,8790.03%
2019/07/222139.7500.00139.5022,8570.07%
2019/07/180.1137.5000.00138.000.12,8680.00%
2019/07/161137.5000.00137.5012,8520.04%
2019/07/1500.001137.00137.50-12,834-0.04%
2019/07/121136.0000.00135.0012,8240.04%
2019/07/0400.000.1132.50132.50-0.12,8540.00%
2019/07/031131.0000.00131.0012,8670.03%
2019/07/0100.001130.50131.00-12,915-0.03%
2019/06/271129.0000.00129.0012,9540.03%
2019/06/242129.500.1130.00130.001.92,9340.07%
2019/06/2100.002129.25128.50-22,945-0.07%
2019/06/130.1122.5000.00121.000.12,9440.00%
2019/06/1100.002123.00125.00-22,872-0.07%
2019/06/1000.001118.00120.00-12,776-0.04%
2019/06/061.2116.9200.00115.501.22,7630.04%
2019/06/045119.2000.00119.5052,7880.18%
2019/06/0300.001118.00118.00-12,790-0.04%
2019/05/311116.5000.00116.5012,7990.04%
2019/05/302116.7500.00116.5022,7570.07%
2019/05/2900.001114.00114.50-12,757-0.04%
2019/05/271116.0000.00115.5012,7710.04%
2019/05/231113.0000.00114.5012,7700.04%
2019/05/211117.0000.00118.0012,7920.04%
2019/05/172114.7500.00114.5022,8880.07%
2019/05/163116.6700.00116.0032,8580.10%
2019/05/151118.5000.00119.0012,8470.04%
2019/05/133118.677117.86120.00-42,788-0.14%
2019/05/1000.001125.50123.00-12,744-0.04%
2019/05/0300.000.4133.00133.00-0.42,650-0.01%
2019/04/230.1130.0000.00130.000.12,7550.00%
2019/04/221132.0000.00132.5012,7730.04%
2019/04/180.1130.5000.00130.500.12,8790.00%
2019/04/1600.001134.00132.50-12,964-0.03%
2019/04/151136.501134.50134.0003,0090.00%
2019/04/1100.005133.00132.00-53,060-0.16%
2019/04/101134.0000.00133.0013,0770.03%
2019/04/0900.002133.00133.00-23,064-0.07%
2019/04/0800.008131.13134.00-83,058-0.26%
2019/04/0200.002.2128.04129.00-2.22,986-0.07%
2019/02/212116.500.3116.00116.501.72,8940.06%
2019/01/3000.001113.00113.00-12,978-0.03%
2019/01/2800.002112.00112.00-23,057-0.07%
2019/01/2500.002110.50112.00-23,115-0.06%
2019/01/2200.002110.75111.00-23,273-0.06%
2019/01/1000.005106.00106.50-53,713-0.13%
2019/01/0900.001103.00105.00-13,689-0.03%
2019/01/0800.001100.00100.50-13,649-0.03%
2019/01/04597.4000.0098.0053,7170.13%
2019/01/0200.00197.9098.10-13,912-0.03%
2018/12/25294.3000.0094.5023,9580.05%
2018/12/06296.00496.2095.30-24,354-0.05%
2018/12/05297.0000.0097.7024,3680.05%
2018/12/0400.00199.9098.50-14,374-0.02%
2018/11/29195.9000.0095.2014,2860.02%
2018/11/28294.4000.0095.0024,2570.05%
2018/11/26192.00193.0092.2004,2550.00%
2018/11/22293.4000.0093.1024,2630.05%
2018/11/16194.4000.0093.9014,3100.02%
2018/11/1400.00295.3596.70-24,332-0.05%
2018/11/09392.60394.1792.1004,3690.00%
2018/11/0100.00390.3791.00-34,351-0.07%
2018/10/31189.0000.0088.2014,2850.02%
2018/10/29386.3000.0086.4034,1990.07%
2018/10/26384.6700.0085.0034,1790.07%
2018/10/25182.0000.0083.7014,1020.02%
2018/10/23185.80186.9085.3004,0860.00%
2018/10/22189.50589.5090.30-43,966-0.10%
2018/10/19290.80289.5090.8003,9310.00%
2018/10/18292.3000.0092.4023,8730.05%
2018/10/17193.30193.0092.9003,8600.00%
2018/10/15191.00591.0091.40-43,841-0.10%
2018/10/12290.5500.0093.0023,8010.05%
2018/10/11292.3000.0092.0023,7350.05%
2018/10/0500.002104.00103.50-23,539-0.06%
2018/09/2600.002.2109.00109.50-2.23,624-0.06%
2018/09/2500.000.1108.50109.00-0.13,7240.00%
2018/09/2100.001108.00108.50-13,765-0.03%
2018/09/2000.001108.50108.50-13,667-0.03%
2018/09/190.2105.0000.00105.500.23,7040.01%
2018/09/172103.5000.00104.0023,7390.05%
2018/08/311104.000.1104.50104.500.94,1150.02%
2018/08/2300.000.2102.00102.00-0.24,2480.00%
2018/08/20198.5000.0098.5014,2320.02%
2018/08/1700.00199.4099.10-14,212-0.02%
2018/08/160.198.9000.0098.200.14,2250.00%
2018/08/1400.000.2105.00104.00-0.24,1410.00%
2018/08/0900.000.2102.00101.50-0.24,1610.00%
2018/08/06599.8000.0099.7054,1110.12%
2018/08/03198.5000.0099.3014,2400.02%
2018/07/311100.0000.00100.0014,4020.02%
2018/07/300.2106.5000.00107.000.24,3700.00%
2018/07/2600.000.2105.00105.00-0.24,3580.00%
2018/07/2500.000.2104.00104.00-0.24,364-0.01%
2018/07/2400.002101.75102.50-24,517-0.04%
2018/07/201.199.5500.0099.701.14,4980.02%
2018/07/1800.001101.00100.00-14,633-0.02%
2018/07/1700.001100.00100.00-14,609-0.02%
2018/07/1300.003100.33101.00-34,623-0.06%
2018/07/1200.00198.8099.10-14,599-0.02%
2018/07/11197.6000.0098.1014,6290.02%
2018/07/10197.8000.0099.9014,6570.02%
2018/07/09197.3000.0097.6014,6220.02%
2018/07/06194.0000.0094.8014,6390.02%
2018/07/05495.2800.0095.1044,6490.09%
2018/07/040.197.5000.0096.200.14,6730.00%
2018/07/03297.2000.0095.2024,7410.04%
2018/07/020.298.0000.0097.200.24,6810.00%
2018/06/28298.50198.8099.0014,5550.02%
2018/06/263100.501100.50101.0024,5110.04%
2018/06/251102.5000.00103.0014,4260.02%
2018/06/201102.0000.00103.0014,4660.02%
2018/06/1300.001110.00109.00-14,578-0.02%
2018/06/121110.003111.50110.00-24,830-0.04%
2018/06/111112.004113.00112.50-34,878-0.06%
2018/06/088111.7500.00111.0084,9260.16%
2018/06/0100.001109.00109.00-15,261-0.02%
2018/05/290.1107.0000.00107.000.15,1840.00%
2018/05/2400.0030111.00108.00-305,322-0.56%
2018/05/2200.001107.00107.50-15,402-0.02%
2018/05/216106.0800.00107.0065,4490.11%
2018/05/185106.0000.00106.0055,4440.09%
2018/05/1711107.3600.00108.00115,4950.20%
2018/05/1510110.001110.00110.0095,5630.16%
2018/05/141113.500112.00112.5015,6550.02%
2018/05/111111.003111.33112.00-25,657-0.04%
2018/05/1000.001108.50109.00-15,573-0.02%
2018/05/091109.5000.00109.5015,4540.02%
2018/05/0700.004107.50107.00-45,451-0.07%
2018/05/0300.001106.00105.50-15,589-0.02%
2018/04/301110.504111.00109.00-35,852-0.05%
2018/04/2700.002106.50107.00-25,721-0.03%
2018/04/242104.5000.00104.5025,7750.03%
2018/04/171102.0000.00102.0015,8950.02%
2018/04/161106.502106.50105.00-15,862-0.02%
2018/04/131104.5000.00104.5015,8560.02%
2018/04/121106.5000.00106.5015,9310.02%
2018/04/1100.001106.00105.00-16,077-0.02%
2018/04/0900.00199.1099.90-16,111-0.02%
2018/04/035100.2000.00100.5056,0630.08%
2018/03/312104.001.5102.66103.500.56,0570.01%
2018/03/292100.5000.00100.0026,0890.03%
2018/03/281103.0000.00103.0016,0350.02%
2018/03/263100.5029101.14103.00-266,047-0.43%
2018/03/233100.001100.50101.5026,0400.03%
2018/03/2100.005108.00107.00-55,872-0.09%
2018/03/194108.3823109.46107.00-195,852-0.32%
2018/03/166105.5013.2106.00107.00-7.25,684-0.13%
2018/03/154102.751.3103.28102.502.75,4400.05%
2018/03/143101.832102.25101.5015,5080.02%
2018/03/131102.5010104.00103.50-95,470-0.16%
2018/03/123103.8342102.52105.50-395,373-0.73%
2018/03/08295.7000.0095.9025,2120.04%
2018/03/07396.2300.0095.7035,2480.06%
2018/03/05598.08698.1297.30-15,339-0.02%
2018/03/02496.7800.0096.6045,3030.08%
2018/03/01598.30598.9099.2005,2650.00%
2018/02/2700.00497.9898.20-45,197-0.08%
2018/02/2600.00497.3397.20-45,167-0.08%
2018/02/2200.00295.8097.70-25,268-0.04%
2018/02/2100.005.194.8094.80-5.15,260-0.10%
2018/02/12090.5000.0090.3005,2500.00%
2018/02/0800.00492.5093.00-45,287-0.08%
2018/02/0700.00592.3090.60-55,331-0.09%
2018/02/0644.190.45290.2090.2042.15,3710.78%
2018/02/051593.0000.0093.70155,3900.28%
2018/02/020.196.3000.0096.200.15,7050.00%
2018/02/0100.00198.5098.40-16,373-0.02%
2018/01/31196.90196.7098.1006,4050.00%
2018/01/30198.5000.0097.8016,4530.02%
2018/01/291100.0015100.0097.60-146,445-0.22%
2018/01/2600.001100.5099.20-16,392-0.02%
2018/01/25299.3016.299.19100.50-14.26,334-0.22%
2018/01/2400.0051.197.0097.20-51.16,206-0.82%
2018/01/23196.00196.1095.4006,1390.00%
2018/01/220.195.0000.0095.100.16,1730.00%
2018/01/18196.7000.0096.8016,4040.02%
2018/01/17295.653.895.9996.70-1.86,617-0.03%
2018/01/161.193.8000.0093.801.16,7910.02%
2018/01/1500.00596.8095.60-56,789-0.07%
2018/01/11195.303.294.8995.50-2.26,852-0.03%
2018/01/09193.50894.4094.20-76,922-0.10%
2018/01/08293.40293.5593.5007,0850.00%
2018/01/05191.001091.0893.60-97,306-0.12%
2018/01/0400.00789.7990.00-77,162-0.10%
2018/01/03187.6000.0087.9017,1660.01%
2018/01/02287.70487.9587.60-27,187-0.03%
三多支撐股 攻守兼備UDN聯合新聞網－2024/10/25
台股昨（24）日回檔修正，指數失守23,200點關卡支撐，市場多空震盪之際，鴻海（2317）、長榮航、中租-KY、富邦金......詳全文
中租6月每股賺1.45元 上半年每股獲利7.08元UDN聯合新聞網－2024/07/10
中租-KY今天公告6月自結合併稅後純益新台幣23.9億元，月增17%，年增14%，每股稅後純益1.45元，成長主因為中國......詳全文
台股再創新高 股東會行情提前報到UDN聯合新聞網－2024/05/16
台股再創新高，股東會行情提前報到，創意、華新、台泥、力積電、中租-KY、東元、緯穎、陽明、東和鋼鐵等142家上市櫃公司，......詳全文
中租-KY 相關文章