• 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－國泰-桃園 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

國泰-桃園 券商分點個股進出

國泰-桃園 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
2024/12/033.3123.153.2122.86123.000.110,2520.00%
2024/12/022.2121.6618.5121.24121.50-16.310,246-0.16%
2024/11/2926.3118.4374.9119.03118.50-48.610,207-0.48%
2024/11/2819.7120.453.5121.00121.0016.210,1050.16%
2024/11/2737.3123.943.6123.14122.5033.710,0640.34%
2024/11/262.4123.745123.70123.50-2.710,069-0.03%
2024/11/2513.9122.152.2123.44122.0011.810,0770.12%
2024/11/2213.7122.5713.2123.01122.000.510,0770.00%
2024/11/2130.1121.7413122.38122.0017.110,1100.17%
2024/11/2025.1122.411122.50122.0024.110,1100.24%
2024/11/1916.2122.9318123.45124.00-1.810,059-0.02%
2024/11/1825.9120.8542.7120.68121.00-16.89,910-0.17%
2024/11/1549.5122.9220124.08121.5029.59,7580.30%
2024/11/1463.4125.9317.5124.94123.5045.99,5800.48%
2024/11/1340.1126.8416.3127.91127.0023.89,3270.26%
2024/11/12147.5130.8327.9130.79130.50119.68,9321.34% 大買/鉅額交易
2024/11/1131.7144.481145.00145.0030.78,2700.37%
2024/11/087.3150.229.4151.82149.00-2.18,198-0.03%
2024/11/076.2146.4710.9146.10147.00-4.78,226-0.06%
2024/11/067.7147.001.5146.67146.506.28,2320.08%
2024/11/052.7148.072149.00149.000.78,2390.01%
2024/11/042.6148.481.5148.34148.501.18,3320.01%
2024/11/0116.8146.791.1146.52148.0015.88,5000.19%
2024/10/306.5150.631.2150.09151.505.38,3960.06%
2024/10/2911.3151.162.7151.27151.008.68,3830.10%
2024/10/280.2153.5100.00153.500.28,3950.00%
2024/10/255.3153.8222153.07153.50-16.78,452-0.20%
2024/10/241.1154.513.3154.50154.50-2.28,447-0.03%
2024/10/2311.4155.325.6155.08154.505.88,4750.07%
2024/10/225.2155.6311.2156.72156.50-68,524-0.07%
2024/10/2112.1156.2112.9157.59156.00-0.88,599-0.01%
2024/10/1811.5156.0712.1157.29156.50-0.68,614-0.01%
2024/10/173.1155.824.9156.03155.00-1.88,753-0.02%
2024/10/166.6154.356.2155.00155.000.48,8990.00%
2024/10/1520.1154.5210.1155.35154.50108,9190.11%
2024/10/1414.5154.3913.2155.29156.501.38,9880.01%
2024/10/1130.8153.6413.2154.03152.0017.69,0650.19%
2024/10/0933.4159.025158.27157.5028.49,0630.31%
2024/10/0817.2163.5217.1162.97163.000.18,9450.00%
2024/10/0720.6162.8026.5164.44165.00-5.98,821-0.07%
2024/10/0424.1161.7373.7161.17161.50-49.68,597-0.58%
2024/10/0184.8159.4664.9161.81158.5019.98,3920.24%
2024/09/3036.1163.9231.9164.03163.504.28,2920.05%
2024/09/2738.9164.2175.8163.63163.50-36.98,236-0.45%
2024/09/2631.7153.1210.8152.95152.0020.97,5850.28%
2024/09/2556.9156.8265.2153.36155.50-8.37,539-0.11%
2024/09/244144.282.1145.51146.001.97,2970.03%
2024/09/232.4144.201.1145.07145.001.37,4610.02%
2024/09/203.4144.906.9145.43146.00-3.57,519-0.05%
2024/09/192.2144.5022.9144.30145.00-20.77,561-0.27%
2024/09/186142.331.4142.74142.504.77,6180.06%
2024/09/1612.1141.7216.2142.56142.00-4.17,732-0.05%
2024/09/135.1141.026.1141.16142.00-17,784-0.01%
2024/09/125.7138.265.1138.61139.000.67,8440.01%
2024/09/114.9137.441138.00137.503.97,8590.05%
2024/09/1025.9138.002.1136.08136.5023.77,9000.30%
2024/09/091.7141.114140.50142.00-2.37,763-0.03%
2024/09/063.5140.994142.75143.50-0.57,832-0.01%
2024/09/0512.2142.4125.6143.01141.50-13.47,907-0.17%
2024/09/047.9143.002.3143.00143.005.78,0710.07%
2024/09/030.1145.504146.25147.00-3.98,069-0.05%
2024/09/022.5145.0510.1144.81145.50-7.68,095-0.09%
2024/08/3010.3144.811.3145.50145.509.18,0940.11%
2024/08/295.9143.202143.50144.003.98,0550.05%
2024/08/2828.6145.061.1145.49144.5027.48,0940.34%
2024/08/278.6146.701146.52147.507.68,4650.09%
2024/08/2612.5149.4226148.68148.50-13.48,441-0.16%
2024/08/2316.5142.830.1143.51143.5016.48,3220.20%
2024/08/2211.3146.170.2146.09145.5011.18,3610.13%
2024/08/219147.221.2146.67148.007.88,3690.09%
2024/08/2013.8148.364148.50148.009.88,3920.12%
2024/08/192.2148.271148.52149.001.28,5300.01%
2024/08/164.3148.504.3148.93148.5008,6290.00%
2024/08/154.5146.740.6147.18146.003.98,6280.05%
2024/08/141.2148.083.4148.79148.50-2.28,751-0.03%
2024/08/131.9147.033.7147.50147.50-1.88,760-0.02%
2024/08/123.2146.6710.3147.48147.50-7.18,893-0.08%
2024/08/095142.3315.1142.73143.00-10.19,024-0.11%
2024/08/0817.4140.7500.00140.0017.49,1530.19%
2024/08/073.8139.7222.6141.93143.00-18.79,294-0.20%
2024/08/066.1138.451.5136.87137.504.69,5140.05%
2024/08/0540.7139.5924.8140.74138.0015.99,7840.16%
2024/08/027.9148.844.8149.70148.503.110,2640.03%
2024/08/010.2153.109.1152.57153.50-8.910,326-0.09%
2024/07/310.2151.3712.1151.00152.00-11.910,318-0.12%
2024/07/305146.944.2147.70149.500.810,2740.01%
2024/07/293.2149.196149.17148.50-2.810,242-0.03%
2024/07/269.3148.684148.76149.005.310,2410.05%
2024/07/237.8149.866.3149.99151.501.610,2940.02%
2024/07/2224.4147.204.4146.50147.002010,3090.19%
2024/07/1920.7150.690.6151.00150.5020.110,1620.20%
2024/07/1830.3154.3023.1155.05154.507.210,0380.07%
2024/07/1732162.3341.2163.06162.00-9.19,878-0.09%
2024/07/1623.6163.359.7163.67163.5013.99,7640.14%
2024/07/154.6164.7623.7163.60164.50-199,760-0.19%
2024/07/128.7163.4926.1164.42163.50-17.49,691-0.18%
2024/07/118.9159.477.1160.27160.501.89,5620.02%
2024/07/102.2158.257.2158.00158.00-4.99,442-0.05%
2024/07/093.9157.102.2157.54157.501.79,3910.02%
2024/07/081.3158.306.6157.96158.50-5.39,339-0.06%
2024/07/0516.4157.024.5157.14157.0011.99,3200.13%
2024/07/043.9158.8037.9159.00158.00-33.99,333-0.36%
2024/07/039.4156.3510.6156.43156.00-1.29,294-0.01%
2024/07/0210.8154.4310.7155.00155.000.19,0080.00%
2024/07/0116.2156.036.2156.45155.50109,0190.11%
2024/06/286.9153.771154.50153.505.98,9190.07%
2024/06/2721.7153.471154.00152.5020.78,8820.23%
2024/06/2626.9158.160158.00155.5026.98,6430.31%
2024/06/2516.8157.099156.56156.007.88,5560.09%
2024/06/2421.6159.328.6160.55158.50138,3470.16%
2024/06/2111.7161.687.4162.51160.504.38,2320.05%
2024/06/209.5162.0914.7162.56163.00-5.27,960-0.07%
2024/06/1932.9160.376.1161.16160.5026.87,9420.34%
2024/06/189.1160.5715.9160.53161.50-6.87,875-0.09%
2024/06/1713.3160.9612160.45161.001.47,8390.02%
2024/06/142.5155.8023.4156.39156.50-20.97,743-0.27%
2024/06/136.3154.6255155.28155.00-48.77,710-0.63%
2024/06/127.2153.012.4153.98153.504.87,6910.06%
2024/06/1111.5151.590.1152.50151.5011.47,6790.15%
2024/06/073.7153.485153.00153.00-1.37,519-0.02%
2024/06/068.9154.224.5155.94154.004.47,4710.06%
2024/06/057.4155.178.2155.18155.50-0.87,409-0.01%
2024/06/048.9153.6800.00153.508.97,4300.12%
2024/06/037.5155.3712.6156.36156.00-5.17,425-0.07%
2024/05/314.8153.322.4155.69152.002.47,3780.03%
2024/05/303.5153.571153.51153.002.56,9340.04%
2024/05/2911.4155.101.3156.55155.0010.16,9060.15%
2024/05/2816.1155.7210.4155.67155.005.86,8790.08%
2024/05/274.3152.1113.5153.57154.00-9.26,807-0.14%
2024/05/2416.2150.446.8151.05150.509.56,7620.14%
2024/05/2332.3151.205151.60150.5027.36,7270.41%
2024/05/2212.7154.302.8155.64154.50106,5880.15%
2024/05/2113.7155.226.3155.61155.007.46,5000.11%
2024/05/203.9156.2718.7156.08156.00-14.86,477-0.23%
2024/05/173.7152.612.1152.76152.501.76,3510.03%
2024/05/1618.7153.428.2153.43153.0010.56,3340.17%
2024/05/1522.4153.328.8153.73153.0013.56,3220.21%
2024/05/1427.4152.1814.2153.11153.0013.26,2310.21%
2024/05/1328158.0613.3156.70157.0014.86,0320.25%
2024/05/1020.4152.485.4152.53153.00155,8750.26%
2024/05/0958.7152.7816.8151.02150.0041.85,6450.74%
2024/05/08125.2153.3811.5153.16152.00113.75,2802.15% 大買/鉅額交易
2024/05/0743.2168.395.3168.05168.0037.94,7290.80%
2024/05/061.2172.5110172.55173.00-8.84,566-0.19%
2024/05/035.4172.6936.1173.47172.00-30.74,567-0.67%
2024/05/029.3171.551170.50170.508.34,5670.18%
2024/04/305.2173.681173.50172.504.24,5520.09%
2024/04/293169.877.2169.95174.00-4.24,524-0.09%
2024/04/2620.1168.685170.50168.0015.14,4200.34%
2024/04/250.3172.0200.00171.000.34,3680.01%
2024/04/241.5172.532.1172.05173.50-0.64,405-0.01%
2024/04/2328.4173.000.8173.00173.0027.64,4330.62%
2024/04/2228.3170.016.3171.43172.50224,4230.50%
2024/04/1954.2168.339168.32168.0045.24,3781.03%
2024/04/182.1172.262.1172.50172.0004,2680.00%
2024/04/176.2170.394.7170.65170.501.44,2220.03%
2024/04/1643.9170.3000.00170.0043.94,1891.05%
2024/04/155.5173.361.2173.16173.004.34,1510.10%
2024/04/120.2175.410.1175.00174.500.24,1810.00%
2024/04/117.7175.821175.50175.506.74,1790.16%
2024/04/103.4179.3120.1179.78178.50-16.74,199-0.40%
2024/04/091.1177.963.3177.25178.50-2.34,171-0.05%
2024/04/083.2175.864.2176.01176.00-14,131-0.02%
2024/04/030.5175.052.8175.13175.50-2.34,138-0.06%
2024/04/026.9175.5721.1176.71176.00-14.14,079-0.35%
2024/04/011.1174.988.6175.38175.50-7.54,059-0.19%
2024/03/292.2172.275.3172.50172.00-3.14,023-0.08%
2024/03/284.4173.572.6172.91171.501.84,0110.04%
2024/03/270.2171.930172.50172.000.23,9890.00%
2024/03/269.7171.913.1172.06172.006.64,0300.16%
2024/03/250.2172.331173.50174.00-0.84,002-0.02%
2024/03/2211171.6811.1171.64171.50-0.14,0140.00%
2024/03/213.1176.937.7175.82176.50-4.64,008-0.11%
2024/03/203.5171.950173.00172.003.54,1040.09%
2024/03/196.5172.5512.1172.56172.50-5.74,119-0.14%
2024/03/188.4174.571.4175.29174.006.94,1470.17%
2024/03/1511.6175.912.1176.29177.009.44,1560.23%
2024/03/143.3178.475.9179.13179.00-2.64,126-0.06%
2024/03/135.2175.802.1175.53176.003.14,0860.08%
2024/03/122175.002.2175.01176.00-0.24,0700.00%
2024/03/111.2173.430174.00174.501.24,0480.03%
2024/03/084.6171.9415.3172.49172.50-10.74,068-0.26%
2024/03/070.7174.406174.08175.00-5.34,034-0.13%
2024/03/062.4174.0695.3175.00175.00-92.84,026-2.31%
2024/03/052.3173.801.7174.20173.500.64,0630.02%
2024/03/043.4173.671.3174.00174.002.14,0520.05%
2024/03/012.5174.181.1173.50174.001.44,0980.03%
2024/02/2910.2172.020.2174.28174.5010.14,1160.24%
2024/02/2710.8172.730.1173.11172.0010.74,0890.26%
2024/02/2611.5173.321.2174.00173.0010.24,0480.25%
2024/02/232.3176.511.5176.59176.000.84,0120.02%
2024/02/221.4175.6900.00176.001.44,0450.03%
2024/02/2110.4176.121.4176.71176.0094,0320.22%
2024/02/203.9176.052.4176.67177.501.54,0250.04%
2024/02/193.4174.1713.9173.86174.00-10.54,043-0.26%
2024/02/1630.4170.1119.3171.42171.00114,0540.27%
2024/02/1560.9170.590.2171.61170.0060.73,9331.54%
2024/02/0517.5172.517.1172.57174.0010.43,8570.27%
2024/02/026.2174.371174.50174.505.23,8630.14%
2024/02/0121.1174.517.4175.02175.0013.73,8090.36%
2024/01/313.5174.301174.50174.002.53,7720.07%
2024/01/3028175.0211.7174.55174.0016.33,7640.43%
2024/01/293.4178.153.5178.63179.00-0.13,6580.00%
2024/01/267.5178.2900.00177.507.53,6500.20%
2024/01/256.2179.682180.50179.504.23,6300.11%
2024/01/249.3178.851180.50178.008.33,6100.23%
2024/01/231.1180.082180.01181.00-0.93,593-0.02%
2024/01/2242.5180.485.2178.85180.0037.33,6101.03%
2024/01/199.8179.050.1180.00179.509.73,6810.26%
2024/01/188.1178.233177.67177.005.13,6630.14%
2024/01/1714.3179.472.3178.83178.50123,6260.33%
2024/01/167.5182.140.1182.00182.007.43,5870.21%
2024/01/150.6184.361.1184.60184.00-0.53,609-0.01%
2024/01/123.1184.980.3185.00184.502.83,6740.08%
2024/01/116.1185.601186.02186.005.13,6780.14%
2024/01/102.4183.1000.00183.002.43,6970.07%
2024/01/096.1184.890.7185.00182.505.43,6810.15%
2024/01/083.4186.501.2187.75186.002.23,6570.06%
2024/01/054.1191.700.8190.95190.003.43,6280.09%
2024/01/043.1195.307.2194.16195.50-4.13,629-0.11%
2024/01/030.1191.254.4191.02192.00-4.43,657-0.12%
2024/01/020192.194.4191.93194.00-4.43,613-0.12%
2023/12/292.1192.148.1191.39193.00-63,570-0.17%
2023/12/282.2188.5115.9187.57189.50-13.63,563-0.38%
2023/12/270.3190.362.5190.25190.50-2.23,546-0.06%
2023/12/263189.653.6188.76189.00-0.63,551-0.02%
2023/12/250.3186.952.5186.51186.50-2.23,571-0.06%
2023/12/220.4186.910186.50186.500.43,6130.01%
2023/12/212.2186.474187.13187.50-1.83,597-0.05%
2023/12/202.7185.522187.25185.000.73,5720.02%
2023/12/193.2186.481.4186.64186.501.73,5640.05%
2023/12/189.1189.4210.9187.79186.50-1.83,578-0.05%
2023/12/1538.1185.8423.4184.93187.5014.73,5260.42%
2023/12/143.7177.012178.51179.501.73,3970.05%
2023/12/1315.5176.860178.50175.5015.53,3590.46%
2023/12/121.1179.500.1180.00179.0013,3570.03%
2023/12/113.3178.551.1178.55178.502.23,3420.07%
2023/12/085.2181.113181.50181.002.23,3010.07%
2023/12/073.8179.471.2180.00179.002.63,2680.08%
2023/12/062.8181.240.3182.00180.002.53,2620.08%
2023/12/051.6180.190.1181.00181.001.53,3080.05%
2023/12/046.2181.942182.00181.504.23,3100.13%
2023/12/014.4183.360.3183.15182.504.13,2900.12%
2023/11/306.1185.081.2185.00186.004.93,2610.15%
2023/11/293.5184.781.9184.71183.001.53,1790.05%
2023/11/281186.002.4184.18185.00-1.43,183-0.04%
2023/11/272.1185.188.1184.58183.50-63,165-0.19%
2023/11/242183.707.7184.13184.50-5.73,137-0.18%
2023/11/221.1181.504.8181.45182.50-3.73,177-0.12%
2023/11/214.8179.0220.3180.78181.00-15.53,171-0.49%
2023/11/201.3176.580.1177.40178.001.23,1220.04%
2023/11/177.2178.0025.7178.12177.50-18.43,141-0.59%
2023/11/1628.2175.8115176.67176.5013.23,1040.43%
2023/11/1517.8174.0700.00175.0017.83,0830.58%
2023/11/144.4173.541.1173.07173.003.33,0770.11%
2023/11/1314.7173.190.1173.50172.5014.63,1670.46%
2023/11/1012.9173.841175.00173.5011.93,2470.37%
2023/11/090178.733178.00178.00-33,359-0.09%
2023/11/082.8180.390181.00179.002.83,5210.08%
2023/11/071.2181.096.8181.72182.00-5.73,528-0.16%
2023/11/061.5179.732.2179.62181.00-0.73,532-0.02%
2023/11/031.1178.970.2178.50178.500.93,5310.03%
2023/11/020177.508.2177.44176.50-8.23,619-0.23%
2023/11/016.1173.9200.00173.506.13,7150.16%
2023/10/311.7176.384176.50175.50-2.43,815-0.06%
2023/10/305.2177.317.1177.16177.50-23,849-0.05%
2023/10/272.1180.148.5178.16179.00-6.43,876-0.16%
2023/10/263.4172.1100.00171.503.43,8890.09%
2023/10/257.1173.856.1174.42173.5013,9050.03%
2023/10/2413.1171.613170.67171.0010.13,9600.26%
2023/10/2314.5172.1000.00172.0014.53,9730.36%
2023/10/207.6174.1100.00174.007.63,9540.19%
2023/10/194.4177.791177.50179.003.43,9050.09%
2023/10/181.6178.541179.00179.000.63,9370.02%
2023/10/170.2182.481182.40181.00-0.83,964-0.02%
2023/10/160.1183.001.1182.53182.50-13,997-0.02%
2023/10/130.1183.501.3183.98183.00-1.24,035-0.03%
2023/10/123.4182.391180.62183.502.44,0630.06%
2023/10/113184.168.4183.55183.50-5.44,117-0.13%
2023/10/061.9178.981178.50178.000.94,0690.02%
2023/10/050.1178.134177.50177.50-3.94,099-0.10%
2023/10/041.8176.2500.00177.001.84,1000.04%
2023/10/032.2179.945179.00179.00-2.84,070-0.07%
2023/10/020.1181.345180.71181.00-54,110-0.12%
2023/09/285182.004181.88181.0014,1520.03%
2023/09/279.1183.6117.1183.82184.00-84,140-0.19%
2023/09/262.2181.9100.00180.002.24,1550.05%
2023/09/254182.121.2181.42181.502.84,1430.07%
2023/09/222.8177.801.2177.20177.501.54,1530.04%
2023/09/212.7176.490.2176.02175.502.54,1560.06%
2023/09/202.6181.921180.51180.001.64,1150.04%
2023/09/194.1183.790.4183.97184.003.74,1030.09%
2023/09/181.1182.082183.00183.00-0.94,094-0.02%
2023/09/1511183.648.4183.47182.502.74,1390.06%
2023/09/141.3179.370.3178.49180.000.94,0860.02%
2023/09/130.6176.480.1177.00177.000.54,0810.01%
2023/09/121.1174.563.1174.60176.00-24,102-0.05%
2023/09/112.5174.835.1174.92175.00-2.64,117-0.06%
2023/09/0817172.023171.35172.50144,1230.34%
2023/09/078.4175.951.2177.78174.507.14,1800.17%
2023/09/062.3178.570.3179.00179.5024,1570.05%
2023/09/057.9179.571179.50179.006.94,1530.17%
2023/09/041.5179.053.1180.39181.50-1.64,150-0.04%
2023/09/016.3178.393176.85178.503.34,1730.08%
2023/08/311.3178.600178.75177.501.34,1570.03%
2023/08/306.6177.500177.00177.006.64,1380.16%
2023/08/2922.4177.7221.1177.22178.501.34,1540.03%
2023/08/288.2181.706.1181.98181.502.14,1380.05%
2023/08/253.4178.401.4178.51178.001.94,5220.04%
2023/08/242.1176.096.1174.95177.00-3.94,549-0.09%
2023/08/2312174.4610173.85174.0024,6180.04%
2023/08/225.9178.0213.2178.24177.50-7.44,619-0.16%
2023/08/214.8177.471.6178.66179.003.24,7080.07%
2023/08/1810.6180.453180.34180.007.64,7060.16%
2023/08/1715.3178.5412.6181.00181.502.64,6820.06%
2023/08/165.9172.493.1172.98174.002.84,6220.06%
2023/08/1512.4170.218169.50170.004.44,5730.10%
2023/08/1436.3174.289.7173.79173.5026.64,4560.60%
2023/08/114.9188.332189.50186.002.94,3510.07%
2023/08/104.4187.941.6187.97187.002.84,3970.06%
2023/08/092.5186.482186.00186.500.54,4890.01%
2023/08/088.4187.070.1186.50185.008.34,4810.18%
2023/08/0711.7188.782186.75187.509.74,3890.22%
2023/08/0423.2195.371.3195.21194.0021.94,2900.51%
2023/08/023.7201.162199.75201.001.74,1710.04%
2023/08/016.1201.244201.50202.502.14,1280.05%
2023/07/314.4208.112.2208.09208.002.24,0810.05%
2023/07/283.1205.351.1205.63205.001.93,9880.05%
2023/07/271.8204.501.1206.11204.500.73,9410.02%
2023/07/262.3205.350.5205.00203.501.83,8800.05%
2023/07/250.6207.540.5207.15207.500.13,8460.00%
2023/07/240.2203.4700.00205.000.23,8520.01%
2023/07/212.9204.132204.00204.000.93,8470.02%
2023/07/202.7208.590.5209.46206.502.23,8110.06%
2023/07/191.3212.813212.00212.00-1.73,756-0.04%
2023/07/182.6212.411.3212.06211.001.33,7320.03%
2023/07/174.7214.391214.01215.003.63,6880.10%
2023/07/140.1210.5017.1210.39212.00-173,641-0.47%
2023/07/134.5204.154205.50203.500.53,5520.01%
2023/07/124.2202.890203.50202.504.23,5350.12%
2023/07/111.1202.691203.50204.500.13,5420.00%
2023/07/101.2201.2200.00201.501.23,5540.03%
2023/07/0714.5201.496.1201.02201.008.53,5470.24%
2023/07/065.4205.731207.00204.004.43,5210.12%
2023/07/052.1209.350.1211.00210.0023,4700.06%
2023/07/040.2210.506209.83210.00-5.93,449-0.17%
2023/07/034.1205.742.3205.93205.501.83,4250.05%
2023/06/307.2203.020.3203.50204.006.93,4890.20%
2023/06/298.1205.181204.50204.007.13,4980.20%
2023/06/280.4202.790.3203.20203.000.13,5320.00%
2023/06/2711.7201.340.3202.00201.0011.43,5260.32%
2023/06/262.9200.791199.50202.001.93,5240.05%
2023/06/2113.3201.621.2200.87201.5012.13,5460.34%
2023/06/208.3205.491.2206.71205.007.13,4990.20%
2023/06/191.5206.971.5206.93207.0003,5090.00%
2023/06/162.3205.370.6206.00205.001.73,5050.05%
2023/06/156.6205.201.5205.33205.505.13,4680.15%
2023/06/141.1206.043.1208.68208.50-23,455-0.06%
2023/06/1317205.2000.00204.00173,4490.49%
2023/06/120.2211.020.3211.33209.00-0.13,3490.00%
2023/06/091.2210.6200.00211.501.23,3590.03%
2023/06/0811210.731210.50210.00103,4180.29%
2023/06/072.2212.528.1212.51213.00-5.93,474-0.17%
2023/06/061.2208.601.7208.91209.00-0.53,485-0.02%
2023/06/056.2207.882207.76206.504.23,5110.12%
2023/06/020.2205.8900.00205.000.23,5410.01%
2023/06/014.1204.6400.00204.504.13,5040.12%
2023/05/319203.3400.00202.5093,5030.26%
2023/05/309.9206.340.1207.50207.009.83,1070.32%
2023/05/296.4204.332.1208.27210.504.33,1380.14%
2023/05/2610.3205.621207.50206.009.33,2170.29%
2023/05/2510.1204.601206.00206.009.13,2420.28%
2023/05/245210.0000.00210.0053,1720.16%
2023/05/233.3214.381215.50213.502.33,1590.07%
2023/05/223.7214.960.1214.00215.003.63,1470.11%
2023/05/197.5215.535214.90216.002.53,1160.08%
2023/05/182.2215.406.5217.46218.00-4.33,094-0.14%
2023/05/175.2211.3613.6212.04214.00-8.43,068-0.27%
2023/05/1611.6207.950.5207.00208.0011.13,0250.37%
2023/05/1525.2210.123209.50209.0022.22,9760.74%
2023/05/124.2223.572225.50222.002.22,8700.08%
2023/05/110224.0000.00224.5002,8690.00%
2023/05/100224.1600.00225.0002,8650.00%
2023/05/091.1224.464225.00224.00-2.92,871-0.10%
2023/05/081.1225.822224.26226.00-0.92,916-0.03%
2023/05/055.4220.0800.00220.505.42,9270.18%
2023/05/042.5220.8700.00221.002.52,9640.08%
2023/05/030.1222.520224.00222.500.13,0530.00%
2023/05/020224.5000.00225.0003,2040.00%
2023/04/280222.1100.00223.0003,3530.00%
2023/04/2714.8220.330221.50220.0014.83,3670.44%
2023/04/261223.042224.00224.50-13,405-0.03%
2023/04/253.4223.021226.50222.002.43,4450.07%
2023/04/240.1224.520.1225.00226.0003,4800.00%
2023/04/210.2225.4200.00225.500.23,5390.01%
2023/04/201.6226.005.2228.23225.00-3.63,573-0.10%
2023/04/190.1228.400228.50229.000.13,6480.00%
2023/04/173.3230.0021.1230.03230.00-17.83,728-0.48%
2023/04/141.1232.5521.2232.04233.50-20.13,781-0.53%
2023/04/132.2227.712.2229.00229.5003,7620.00%
2023/04/122.1227.022228.25228.000.13,7570.00%
2023/04/111228.483.9227.76228.00-2.93,822-0.08%
2023/04/100.3224.161224.00224.00-0.73,813-0.02%
2023/04/072.1223.014.2223.26223.50-2.13,815-0.06%
2023/04/061.4223.211.6224.27220.50-0.23,818-0.01%
2023/03/3112222.479.4222.92223.502.73,8120.07%
2023/03/308.2225.3213224.92225.50-4.83,779-0.13%
2023/03/296.9225.9511.4227.19228.50-4.53,820-0.12%
2023/03/281.6233.039233.83233.00-7.43,831-0.19%
2023/03/271.3231.353.2232.52233.00-1.93,875-0.05%
2023/03/245.7232.083231.67232.002.73,9460.07%
2023/03/230.2236.500.6235.18237.00-0.44,007-0.01%
2023/03/221.1229.332231.52234.00-0.94,075-0.02%
2023/03/212.1229.231231.50229.001.14,0960.03%
2023/03/201.1229.951.2231.42231.00-0.14,1080.00%
2023/03/171.4229.612.1230.21230.00-0.84,176-0.02%
2023/03/160.3227.750.1229.00228.000.34,2330.01%
2023/03/152.1231.011231.99229.5014,2740.02%
2023/03/143.4230.620.1230.00229.503.34,3870.07%
2023/03/131.7227.747.4230.72234.50-5.84,432-0.13%
2023/03/105.4229.592.6229.01227.002.84,4790.06%
2023/03/091.1234.004.5234.82234.50-3.44,549-0.08%
2023/03/081.2231.254.3231.65232.50-3.14,662-0.07%
2023/03/072.2230.7311231.27232.00-8.84,677-0.19%
2023/03/061.3227.245.1228.10228.00-3.74,672-0.08%
2023/03/033.2226.962229.00226.001.24,6980.03%
2023/03/022.1227.501.2229.25226.000.94,7050.02%
2023/03/014.1226.468.1227.68229.00-44,719-0.08%
2023/02/2411.8220.9310.5223.36225.501.24,6790.03%
2023/02/2310.5225.642.2226.09225.008.34,6010.18%
2023/02/222.5226.281227.50228.001.54,5820.03%
2023/02/219.7228.4400.00228.509.74,6320.21%
2023/02/205.1230.320.4231.50231.004.84,7410.10%
2023/02/171.1231.054231.25231.50-2.94,878-0.06%
2023/02/162.1232.742234.25231.500.15,1110.00%
2023/02/152.3233.291.3234.02234.5015,1890.02%
2023/02/142232.254233.25234.00-25,211-0.04%
2023/02/138.1232.133.2233.16232.004.95,2790.09%
2023/02/101232.500.1232.75233.000.95,3740.02%
2023/02/0900.001230.00230.50-15,448-0.02%
2023/02/082.1228.751231.00230.501.15,5050.02%
2023/02/072.6228.716.1229.75227.50-3.55,546-0.06%
2023/02/063.6225.7300.00227.503.65,6240.06%
2023/02/034.2230.790.1232.50230.004.15,6830.07%
2023/02/022.1231.772232.51231.000.15,8020.00%
2023/02/014.1230.916.1232.01234.50-25,861-0.03%
2023/01/315.9229.171227.00225.004.95,8920.08%
2023/01/303.1235.687239.13240.00-3.95,957-0.07%
2023/01/171230.960230.06230.0016,1030.02%
2023/01/1600.007.3229.52231.50-7.36,219-0.12%
2023/01/131.2221.301.1221.19222.000.26,1860.00%
2023/01/123.1229.455.4226.79226.00-2.26,222-0.04%
2023/01/113.1229.880.2233.00229.502.96,1970.05%
2023/01/1010.1231.1410.4230.90233.00-0.46,169-0.01%
2023/01/093.1228.1211.1228.89231.00-8.16,147-0.13%
2023/01/0600.002223.75224.00-26,105-0.03%
2023/01/056223.503224.17220.0036,1880.05%
2023/01/040.2222.005222.10223.00-4.86,173-0.08%
2023/01/030.1214.272218.00217.00-1.96,169-0.03%
2022/12/306216.005.1217.49217.0016,1590.02%
2022/12/291209.511.1210.00214.0006,1470.00%
2022/12/283215.991215.57215.0026,1150.03%
2022/12/270.2219.501.3218.27219.50-1.16,115-0.02%
2022/12/265217.506215.50215.50-16,104-0.02%
2022/12/236214.258.1215.75216.50-2.16,133-0.03%
2022/12/226218.005215.50215.5016,1340.02%
2022/12/218217.068.4218.75219.50-0.46,135-0.01%
2022/12/202214.252.2216.61213.50-0.26,0700.00%
2022/12/1900.001216.00218.00-16,046-0.02%
2022/12/164.3214.625215.10214.50-0.76,013-0.01%
2022/12/151.2214.523.8215.51219.50-2.65,964-0.04%
2022/12/144.2212.213.1212.87213.501.15,8750.02%
2022/12/132.1212.203211.47209.50-0.95,819-0.02%
2022/12/120210.301211.50210.50-15,785-0.02%
2022/12/092211.501211.50212.5015,8120.02%
2022/12/080203.440.3209.25210.00-0.35,7670.00%
2022/12/072213.171.3208.42208.000.75,7420.01%
2022/12/061209.556.7213.63214.50-5.75,700-0.10%
2022/12/050.1212.270.5212.17212.00-0.45,617-0.01%
2022/12/020.6209.3810.1209.91211.50-9.55,573-0.17%
2022/12/011.4203.467.1204.51205.00-5.85,502-0.10%
2022/11/300.2197.500.8197.95201.50-0.75,393-0.01%
2022/11/292188.772.1190.03192.5005,2910.00%
2022/11/283.3189.792.4190.39191.000.95,3350.02%
2022/11/250.2192.421.3192.43192.50-1.15,362-0.02%
2022/11/240.1191.001192.00191.50-15,406-0.02%
2022/11/230.1188.4513.7188.46188.50-13.65,450-0.25%
2022/11/222185.331.1186.00184.500.95,5900.02%
2022/11/210.4184.281182.00186.00-0.65,572-0.01%
2022/11/184.1186.715186.30185.50-0.95,499-0.02%
2022/11/173.4184.3214184.39185.50-10.65,496-0.19%
2022/11/164.8188.123.6188.00187.501.25,4370.02%
2022/11/1520.1191.8718.9191.77195.001.25,3140.02%
2022/11/145.1187.2113.5185.94190.00-8.45,173-0.16%
2022/11/114.1172.399.1173.73173.00-54,939-0.10%
2022/11/100168.5000.00168.5004,8440.00%
2022/11/0912169.291167.00169.50114,8070.23%
2022/11/085.1167.315.2166.60166.00-0.14,7510.00%
2022/11/076.3157.935157.00159.501.34,6540.03%
2022/11/041.1156.722154.99157.50-0.94,614-0.02%
2022/11/0311153.502.6152.86154.008.54,5590.19%
2022/11/024.8151.852151.75151.502.84,5420.06%
2022/11/010.2154.761.1154.02154.50-0.94,472-0.02%
2022/10/313.1147.473146.17149.000.14,4080.00%
2022/10/282.2149.480.4154.39149.501.84,3070.04%
2022/10/2712.1149.9618149.53150.00-5.94,273-0.14%
2022/10/262.5141.292142.25143.000.54,2030.01%
2022/10/2520.7142.8012146.00141.508.64,0130.22%
2022/10/240.8160.281157.00157.00-0.23,771-0.01%
2022/10/210.4165.850.1168.03164.500.33,6470.01%
2022/10/201.1168.0300.00168.501.13,6220.03%
2022/10/191.2173.781176.50172.000.23,5870.01%
2022/10/182173.002174.00175.0003,6060.00%
2022/10/170.1170.731169.04172.00-0.93,640-0.03%
2022/10/144.1171.264.2171.43170.50-0.13,6840.00%
2022/10/1317.7170.386169.42165.5011.73,7360.31%
2022/10/121.4175.521176.00178.000.43,7440.01%
2022/10/1110.8177.880.4177.50176.0010.43,7680.28%
2022/10/070.1187.450188.00186.5003,7750.00%
2022/10/060.1190.382190.75190.00-1.93,785-0.05%
2022/10/054.1190.262191.00190.002.13,8250.05%
2022/10/040.1186.501184.00186.50-13,820-0.02%
2022/10/030.4179.9300.00179.000.43,8250.01%
2022/09/302.3181.101183.99182.501.23,8890.03%
2022/09/292.5183.051.1184.75182.501.43,9130.04%
2022/09/2811.7182.911187.50181.5010.73,9830.27%
2022/09/274.7184.861.1185.18186.003.63,9910.09%
2022/09/261.5186.4700.00185.501.54,0590.04%
2022/09/230194.781195.50193.00-14,243-0.02%
2022/09/220.1193.4600.00192.000.14,2750.00%
2022/09/210.1196.611196.50197.50-0.94,282-0.02%
2022/09/200196.993197.34197.50-34,300-0.07%
2022/09/191.6198.7300.00198.501.64,3190.04%
2022/09/160.2198.011.1197.59197.00-0.94,348-0.02%
2022/09/153.1197.610.5199.50199.502.64,3360.06%
2022/09/146.9196.532196.50196.504.94,3700.11%
2022/09/130.3202.693.2203.13202.00-2.94,356-0.07%
2022/09/123.6198.790198.50200.003.64,3650.08%
2022/09/081.2192.561.5191.83193.50-0.34,377-0.01%
2022/09/0712.8188.342188.00187.5010.84,4260.24%
2022/09/066.2193.013.2192.84192.5034,4330.07%
2022/09/059.1188.311192.00190.008.14,4470.18%
2022/09/028.7190.033189.33188.505.74,4270.13%
2022/09/017193.043191.83193.0044,3650.09%
2022/08/313.1198.610.2199.33197.002.94,3170.07%
2022/08/307.5200.051199.00200.506.54,2720.15%
2022/08/2924.1201.673199.33199.0021.14,2110.50%
2022/08/261220.512219.50220.00-14,053-0.02%
2022/08/257.1214.370216.50215.507.14,0540.17%
2022/08/241.1211.571211.00212.000.14,0850.00%
2022/08/232213.001213.00213.0014,1970.02%
2022/08/221.5217.3510217.00217.50-8.54,231-0.20%
2022/08/193.2218.731218.50219.002.24,2860.05%
2022/08/182.1222.4700.00222.002.14,3440.05%
2022/08/170224.240.2224.00225.00-0.24,3650.00%
2022/08/164.1223.152224.00224.502.14,3600.05%
2022/08/150226.001.4227.71226.00-1.34,379-0.03%
2022/08/123.1223.802.1220.05223.5014,3900.02%
2022/08/115.2219.172222.00218.503.24,4340.07%
2022/08/101219.502.7220.69221.00-1.74,526-0.04%
2022/08/092220.003.2219.55220.00-1.24,579-0.03%
2022/08/082216.2520217.75219.00-184,631-0.39%
2022/08/0500.007214.48216.00-74,738-0.15%
2022/08/043203.843205.67204.5004,8120.00%
2022/08/0311.1206.031203.50203.5010.14,8600.21%
2022/08/021212.966213.41213.00-54,917-0.10%
2022/08/010.1211.502.2212.36213.00-2.14,891-0.04%
2022/07/292209.7512208.79211.50-104,887-0.21%
2022/07/282203.022.1204.02204.0004,8480.00%
2022/07/2700.001.3202.96203.50-1.34,840-0.03%
2022/07/261.2202.213.1202.68202.50-24,841-0.04%
2022/07/251.1198.072.6199.23199.00-1.54,789-0.03%
2022/07/222.1198.031199.50201.001.14,7820.02%
2022/07/213195.162.1194.02197.0014,7630.02%
2022/07/201.1189.123189.50191.00-1.94,751-0.04%
2022/07/196188.993191.33187.5034,7050.06%
2022/07/182.3185.7700.00186.502.34,5860.05%
2022/07/155.7184.462184.25185.503.74,5560.08%
2022/07/141.1190.5700.00192.501.14,5010.02%
2022/07/132190.500.4192.50190.001.64,4790.04%
2022/07/123.2186.683.3186.54188.0004,4330.00%
2022/07/110.2192.071192.00192.00-0.84,403-0.02%
2022/07/081.1190.6100.00192.501.14,3870.02%
2022/07/074192.114192.75192.0004,3200.00%
2022/07/061.2192.050.1193.00190.501.14,2990.03%
2022/07/054189.144189.50191.0004,2570.00%
2022/07/042.4187.900.1186.00188.002.44,2210.06%
2022/07/0113.2194.066192.75189.007.24,1710.17%
2022/06/304.1211.6400.00208.504.13,9820.10%
2022/06/290216.212.5216.52217.00-2.53,968-0.06%
2022/06/281.1215.7400.00214.501.13,9510.03%
2022/06/272.1213.223212.50212.50-13,931-0.02%
2022/06/230.3201.631205.50203.00-0.73,881-0.02%
2022/06/223.4205.8100.00202.503.43,8560.09%
2022/06/212.1221.711220.00224.501.13,7950.03%
2022/06/203217.331219.00216.0023,7620.05%
2022/06/176.1219.421218.50218.505.13,7210.14%
2022/06/151225.993226.33226.50-23,657-0.05%
2022/06/141.1217.0400.00217.501.13,6670.03%
2022/06/133219.010.3219.53221.002.83,6920.07%
2022/06/100.1225.730.1225.50223.5003,6950.00%
2022/06/091.1229.911233.00228.500.13,6780.00%
2022/06/081.1230.960.1230.23231.0013,6690.03%
2022/06/070222.751.1223.93223.00-13,673-0.03%
2022/06/060221.431219.54222.50-13,685-0.03%
2022/06/010.3224.501222.01222.50-0.83,777-0.02%
2022/05/313221.832220.51225.0013,7660.03%
2022/05/302.1213.793.1216.15215.50-13,614-0.03%
2022/05/270210.502.5207.79210.00-2.53,562-0.07%
2022/05/264.7200.881.2199.08199.003.53,5440.10%
2022/05/250205.250205.33204.5003,5420.00%
2022/05/241204.521204.50202.5003,5330.00%
2022/05/231.1205.450.1206.50205.5013,5310.03%
2022/05/201.2204.980.1205.00205.001.13,5210.03%
2022/05/191.7201.060.4203.00204.501.33,4760.04%
2022/05/184.1205.805.2204.96207.00-1.13,413-0.03%
2022/05/173.4195.292196.75194.501.43,2930.04%
2022/05/161.7194.591.2197.08193.000.53,2300.02%
2022/05/136192.992194.50192.5043,1760.13%
2022/05/124200.802.4201.83199.501.63,0640.05%
2022/05/113.5213.811212.50212.502.52,9920.09%
2022/05/104.2216.110.1217.50215.504.12,9410.14%
2022/05/0910.5227.960230.50225.0010.52,8340.37%
2022/05/064.8236.1500.00236.504.82,8660.17%
2022/05/051.1246.371.1247.81242.0002,8940.00%
2022/05/042.3242.720.5242.52244.001.82,8890.06%
2022/05/030.1235.000239.00239.000.12,9110.00%
2022/04/290236.9200.00236.5002,9340.00%
2022/04/281.2233.731235.00236.000.22,9420.01%
2022/04/274.2234.6400.00234.504.22,9060.15%
2022/04/262.3239.050.1240.05245.002.22,8830.08%
2022/04/252.4238.0400.00236.502.42,8590.08%
2022/04/221.1241.541243.00242.500.12,8440.00%
2022/04/210246.5000.00246.5002,9450.00%
2022/04/201.2243.9300.00243.501.22,9510.04%
2022/04/192247.002.1245.61247.50-0.12,9470.00%
2022/04/180.1245.0400.00247.000.12,9540.00%
2022/04/151249.460248.00247.0012,9540.03%
2022/04/140.1252.252.1252.23254.00-2.12,959-0.07%
2022/04/1300.001248.00248.50-12,963-0.03%
2022/04/121.1244.541.4244.86245.50-0.32,974-0.01%
2022/04/110.6246.350.1251.00242.000.52,9360.02%
2022/04/080254.000254.50253.0002,9000.00%
2022/04/070256.000.4256.00256.00-0.32,895-0.01%
2022/04/060.1256.503.5259.12260.00-3.42,863-0.12%
2022/04/010252.001251.50253.00-12,840-0.03%
2022/03/310254.420255.00253.5002,8040.00%
2022/03/3000.000.1252.93254.00-0.12,7710.00%
2022/03/292246.520249.00251.0022,7500.07%
2022/03/281241.130.2245.50242.000.82,7340.03%
2022/03/252248.010250.00248.0022,7090.07%
2022/03/241252.5000.00252.5012,7280.04%
2022/03/230253.004253.87255.00-42,740-0.15%
2022/03/220249.504.7249.86251.00-4.72,738-0.17%
2022/03/210.8249.931.1248.54248.50-0.32,746-0.01%
2022/03/182244.002244.76246.0002,7460.00%
2022/03/171.1241.570.1241.12241.000.92,7050.03%
2022/03/164.7229.4400.00230.004.72,6390.18%
2022/03/153.4233.1900.00233.003.42,5900.13%
2022/03/145.4238.4800.00238.505.42,5650.21%
2022/03/116.2238.341238.50238.505.22,5910.20%
2022/03/101.2244.352.5243.09244.50-1.42,582-0.05%
2022/03/093.5234.841235.05235.002.52,5540.10%
2022/03/085.4236.932231.76232.503.32,5470.13%
2022/03/073.1243.5300.00240.503.12,5070.12%
2022/03/046.4251.630252.50251.006.42,5500.25%
2022/03/032.2257.7700.00258.502.22,5320.09%
2022/03/020258.2500.00258.0002,5460.00%
2022/03/011258.0000.00260.5012,5520.04%
2022/02/252.5255.873.2253.21251.00-0.72,518-0.03%
2022/02/241.5260.5000.00258.501.52,4560.06%
2022/02/230264.5000.00263.0002,4570.00%
2022/02/221.2261.101258.50259.000.22,4440.01%
2022/02/211263.022.1261.04264.00-1.12,447-0.04%
2022/02/180.1264.001.3264.00263.00-1.22,463-0.05%
2022/02/170266.5000.00267.5002,4710.00%
2022/02/1600.000270.00269.0002,4790.00%
2022/02/151271.001270.50269.0002,4770.00%
2022/02/140.2266.6600.00266.500.22,4590.01%
2022/02/1100.002270.23272.50-22,522-0.08%
2022/02/100.2264.504.2264.43269.00-42,503-0.16%
2022/02/0900.001263.49263.50-12,490-0.04%
2022/02/081.1255.343.1260.06260.50-2.12,468-0.08%
2022/02/071.1248.271251.00252.000.12,4370.01%
2022/01/260.1251.002.1250.98251.50-22,421-0.08%
2022/01/252.5242.861244.00244.001.52,4300.06%
2022/01/240.5246.662244.50248.00-1.52,437-0.06%
2022/01/212.1251.774.1253.67252.50-22,455-0.08%
2022/01/2000.000257.50257.5002,4970.00%
2022/01/192.1256.281.3254.23257.500.82,5930.03%
2022/01/187.1255.5112.2256.69256.50-5.22,641-0.20%
2022/01/179.6251.812253.00252.007.62,6110.29%
2022/01/1419.8252.6100.00253.0019.82,6130.76%
2022/01/131271.991.4271.74271.00-0.42,563-0.01%
2022/01/120267.500267.50268.5002,5620.00%
2022/01/112263.741.3264.13266.500.72,5600.03%
2022/01/100.2262.002261.02261.50-1.92,588-0.07%
2022/01/075.1262.543265.00265.002.12,6130.08%
2022/01/060267.500.3268.00267.00-0.32,624-0.01%
2022/01/058267.448.5268.22268.50-0.52,634-0.02%
2022/01/043264.490.1264.50264.0032,6870.11%
2022/01/039271.224268.13268.0052,7130.18%
2021/12/300263.502267.25263.50-22,759-0.07%
2021/12/290.2262.331266.01266.00-0.92,824-0.03%
2021/12/280257.244.7259.24264.00-4.72,916-0.16%
2021/12/271255.5000.00255.5012,9260.03%
2021/12/242254.500255.00255.0022,9790.07%
2021/12/231251.001.1251.53252.50-0.13,0310.00%
2021/12/221.1250.0500.00251.001.13,1290.04%
2021/12/210.2250.5000.00250.500.23,2150.01%
2021/12/200.1249.5200.00249.500.13,2770.00%
2021/12/170250.0000.00254.5003,2790.00%
2021/12/160.2250.740.3250.50251.50-0.13,3190.00%
2021/12/150.1249.811251.50250.50-0.93,475-0.03%
2021/12/141.3248.8900.00250.001.33,6020.04%
2021/12/130.2257.671260.00255.50-0.93,639-0.02%
2021/12/100256.7812256.75256.50-123,666-0.33%
2021/12/090.1259.431256.54259.50-13,716-0.03%
2021/12/080260.500.1261.86263.50-0.13,7280.00%
2021/12/070252.501.2255.45260.00-1.23,755-0.03%
2021/12/061256.000256.50256.5013,7340.03%
2021/12/031256.004.7256.10255.50-3.73,747-0.10%
2021/12/020251.5000.00253.5003,7500.00%
2021/12/010.2249.501250.00251.00-0.93,773-0.02%
2021/11/301.2243.401247.00247.000.23,7760.01%
2021/11/290.2241.923241.69242.00-2.93,714-0.08%
2021/11/261.4245.0500.00243.001.43,7250.04%
2021/11/251.3247.270248.50247.001.33,7550.03%
2021/11/241.4247.411248.00246.500.43,7810.01%
2021/11/231.7245.742245.50246.00-0.33,824-0.01%
2021/11/226.6247.110.1246.00246.006.53,8560.17%
2021/11/191.1253.462252.00251.00-0.93,845-0.02%
2021/11/186.1254.363256.16253.503.13,8650.08%
2021/11/172.1250.770.2252.00251.001.93,8900.05%
2021/11/161252.002250.50252.00-13,946-0.02%
2021/11/155.7249.0700.00248.505.73,9730.14%
2021/11/120.3252.9100.00252.000.33,9800.01%
2021/11/111.1257.9300.00257.501.13,9770.03%
2021/11/102.8252.940256.00251.002.83,9940.07%
2021/11/091.2259.612.3262.44260.50-1.13,934-0.03%
2021/11/080.3262.600.1261.00261.500.23,9160.00%
2021/11/050.1264.0000.00265.000.13,9300.00%
2021/11/041264.411260.00260.5003,9760.00%
2021/11/031.1263.011263.00263.000.13,9700.00%
2021/11/023.1269.492.2268.28269.5013,9410.02%
2021/11/011.1271.043.2272.64275.00-2.13,937-0.05%
2021/10/292.1261.302262.76266.000.23,9330.00%
2021/10/281.1269.951.1269.50268.5003,9070.00%
2021/10/271.2258.436.6264.76270.50-5.43,886-0.14%
2021/10/262.1254.217251.49256.00-4.93,841-0.13%
2021/10/2500.000.1245.00245.00-0.13,7910.00%
2021/10/221.7243.221242.00242.000.73,8110.02%
2021/10/210.4243.391244.50244.00-0.63,820-0.02%
2021/10/200.1239.001240.00240.50-0.93,778-0.02%
2021/10/190.1239.502.2237.78237.50-2.13,754-0.06%
2021/10/151.1231.981.1233.17233.50-0.13,7490.00%
2021/10/140228.882227.25229.50-23,758-0.05%
2021/10/130231.4400.00231.5003,7510.00%
2021/10/120.4230.291.4229.21234.00-0.93,741-0.03%
2021/10/081235.5000.00236.0013,6740.03%
2021/10/070.3233.203.2233.63234.00-2.93,663-0.08%
2021/10/060.5230.1400.00226.500.53,6290.01%
2021/10/056.1227.230.1225.93229.5063,5600.17%
2021/10/045235.192235.00235.0033,4780.09%
2021/10/019.6236.101.1237.09237.008.53,4670.25%
2021/09/301246.500.4246.42246.000.63,4630.02%
2021/09/2916.7240.411238.50240.0015.73,4200.46%
2021/09/283.1243.390.6247.50246.002.53,3500.08%
2021/09/273.1246.861.3248.02247.001.83,2820.06%
2021/09/244.2254.091252.00252.003.23,2250.10%
2021/09/232.1255.200256.69254.002.13,2240.06%
2021/09/2219.1245.7517246.94249.002.13,1870.07%
2021/09/1710.5259.501266.76255.509.43,0370.31%
2021/09/164.2273.3800.00268.504.22,9340.14%
2021/09/157276.796276.41277.0012,9050.03%
2021/09/142.1280.056.1278.30281.00-42,919-0.14%
2021/09/130272.004.2272.05272.00-4.22,904-0.14%
2021/09/107.2266.701.2268.17266.5062,9050.21%
2021/09/092.2262.193263.50264.50-0.82,908-0.03%
2021/09/081.2257.804256.75259.50-2.92,933-0.10%
2021/09/070257.5000.00258.0002,9790.00%
2021/09/063.3251.740254.00253.503.32,9710.11%
2021/09/030256.670258.00256.5002,9320.00%
2021/09/021264.341.1259.07259.5002,8960.00%
2021/09/012.1260.320.1261.98260.5022,8590.07%
2021/08/310.1265.000.1262.50266.5002,8300.00%
2021/08/300.3264.263.4264.66266.00-3.12,786-0.11%
2021/08/275.2258.703259.67263.002.22,7520.08%
2021/08/262249.256.1249.87254.00-4.12,699-0.15%
2021/08/252244.500244.00244.5022,6810.07%
2021/08/240240.503240.53247.00-32,668-0.11%
2021/08/234242.502239.52243.5022,6640.08%
2021/08/201233.002.7233.53233.00-1.72,642-0.06%
2021/08/191.3225.560.1232.50225.501.22,7000.04%
2021/08/1800.001.3231.12231.00-1.32,684-0.05%
2021/08/1700.000226.00226.5002,6660.00%
2021/08/161226.572230.09227.00-12,675-0.04%
2021/08/130231.500.1231.50233.00-0.12,6760.00%
2021/08/120230.001229.50229.50-12,677-0.04%
2021/08/110229.0000.00230.0002,7140.00%
2021/08/102226.511227.52227.5012,7500.04%
2021/08/092.2218.401.2221.50221.0012,7730.03%
2021/08/062.2219.981219.50218.001.22,8050.04%
2021/08/051.6220.8600.00218.501.62,8430.06%
2021/08/040.1235.500.1235.73236.0002,9200.00%
2021/08/031.2233.1600.00234.001.22,9080.04%
2021/07/301.2232.832231.75231.50-0.82,857-0.03%
2021/07/2900.001223.00224.00-12,820-0.04%
2021/07/283.1216.201217.50218.502.12,8210.07%
2021/07/270222.003221.00220.00-32,841-0.11%
2021/07/260.2225.0000.00224.000.22,8180.01%
2021/07/2300.000222.50222.5002,8190.00%
2021/07/2200.000.1219.00219.00-0.12,8130.00%
2021/07/2100.000.1216.50216.50-0.12,7990.00%
2021/07/200213.740215.75214.0002,8060.00%
2021/07/190.1217.000219.50221.0002,7920.00%
2021/07/160.3220.4000.00221.000.32,8070.01%
2021/07/150216.000.2218.50219.00-0.12,830-0.01%
2021/07/140216.000.1216.50216.00-0.12,8390.00%
2021/07/130.1215.500.1214.35216.0002,8410.00%
2021/07/126212.256211.25211.0002,8540.00%
2021/07/091208.0000.00208.5012,8650.03%
2021/07/085211.505211.50212.5002,8780.00%
2021/07/075210.007209.50210.00-22,862-0.07%
2021/07/066207.426207.42208.5002,8450.00%
2021/07/0500.000206.29207.0002,8470.00%
2021/07/017199.5000.00201.0072,8380.25%
2021/06/300.2202.820.1203.75202.500.12,8360.00%
2021/06/280.1205.001206.00204.00-0.92,818-0.03%
2021/06/252206.750.1209.00207.001.92,8540.07%
2021/06/243209.332.2208.95210.000.82,8480.03%
2021/06/2300.004.9204.70205.50-4.92,868-0.17%
2021/06/221203.500201.50201.5012,8130.04%
2021/06/210200.5000.00200.5002,7840.00%
2021/06/171.1198.6000.00200.501.12,7330.04%
2021/06/162.2201.311200.00200.001.22,7650.04%
2021/06/150207.5000.00207.5002,7350.00%
2021/06/111206.981.1205.67207.00-0.12,7570.00%
2021/06/100204.0000.00204.5002,8280.00%
2021/06/071203.5100.00204.5013,0540.03%
2021/06/030.2204.950.1205.00206.000.23,0920.01%
2021/06/022206.7500.00205.0023,1190.06%
2021/06/0100.001209.50209.50-13,137-0.03%
2021/05/311207.515207.02208.50-43,177-0.13%
2021/05/280210.5000.00209.5003,1760.00%
2021/05/2700.004.2210.33212.50-4.23,200-0.13%
2021/05/252204.001205.50204.0013,2100.03%
2021/05/245207.002.4206.86209.002.73,2250.08%
2021/05/210204.5000.00205.5003,2720.00%
2021/05/200201.0000.00202.0003,3000.00%
2021/05/191199.001197.00201.5003,3200.00%
2021/05/1800.002198.50197.00-23,312-0.06%
2021/05/171.4186.172186.50187.00-0.63,341-0.02%
2021/05/141196.041.1196.64195.50-0.13,2900.00%
2021/05/131.4185.260186.00186.001.43,2550.04%
2021/05/128.6184.461.2186.14188.007.43,2110.23%
2021/05/0700.001.1202.46203.50-1.13,218-0.03%
2021/05/050.3199.002199.50198.00-1.73,279-0.05%
2021/05/042197.250.1198.50197.5023,3180.06%
2021/05/033.4198.2500.00197.503.43,2880.10%
2021/04/290.4201.000.1200.33202.000.23,2960.01%
2021/04/280.1200.0100.00201.000.13,2930.00%
2021/04/2700.002201.75202.00-23,340-0.06%
2021/04/261199.002200.75203.00-13,364-0.03%
2021/04/231.1203.501202.50204.000.13,3480.00%
2021/04/221200.5000.00200.5013,3430.03%
2021/04/213.3199.2000.00199.503.33,3440.10%
2021/04/2000.001204.00204.00-13,345-0.03%
2021/04/190.2206.730.1207.00205.5003,3490.00%
2021/04/160207.000209.00210.0003,3390.00%
2021/04/1500.000.1207.50209.50-0.13,3120.00%
2021/04/1400.000.1203.95204.50-0.13,3150.00%
2021/04/130.1203.0000.00203.000.13,3260.00%
2021/04/120200.5000.00202.5003,3280.00%
2021/04/0900.001200.00199.50-13,313-0.03%
2021/04/070198.0000.00199.0003,3110.00%
2021/04/060.6198.870.3199.61199.500.33,3220.01%
2021/04/010.4195.871.2196.08197.00-0.83,324-0.02%
2021/03/310.5197.331.1197.93197.00-0.63,311-0.02%
2021/03/3000.002196.00199.50-23,300-0.06%
2021/03/290.1193.003192.50194.00-33,262-0.09%
2021/03/262190.241.1191.36191.500.93,2530.03%
2021/03/250.5184.0000.00184.000.53,2260.02%
2021/03/231183.0000.00183.0013,3490.03%
2021/03/221.1185.3600.00183.001.13,4070.03%
2021/03/192.3183.9800.00187.002.33,4500.07%
2021/03/1700.000190.80191.0003,3750.00%
2021/03/161191.492192.01191.50-13,358-0.03%
2021/03/151185.001185.50187.5003,2830.00%
2021/03/121181.027184.07182.50-63,274-0.18%
2021/03/1100.0010.5188.10190.00-10.53,243-0.32%
2021/03/101176.501176.00177.0003,1500.00%
2021/03/091173.5000.00173.5013,1800.03%
2021/03/080171.5000.00170.5003,1880.00%
2021/03/052168.5000.00170.0023,1830.06%
2021/03/0200.002171.50170.00-23,271-0.06%
2021/02/261.2173.2000.00172.001.23,2890.04%
2021/02/2500.001.2178.79180.50-1.23,211-0.04%
2021/02/2300.004.1175.00175.50-4.13,173-0.13%
2021/02/191175.002.1173.52174.50-1.13,113-0.03%
2021/02/180171.002.2173.96173.50-2.13,103-0.07%
2021/02/171171.504.1171.98172.50-3.13,111-0.10%
2021/02/0400.002.1165.48164.00-2.13,084-0.07%
2021/02/030161.500162.00162.5003,1480.00%
2021/02/021162.001161.00163.0003,2120.00%
2021/02/011.1158.032150.50158.00-0.93,256-0.03%
2021/01/295156.4000.00155.0053,2250.16%
2021/01/281159.001158.50159.5003,1810.00%
2021/01/272.4161.5800.00161.002.43,1650.08%
2021/01/267163.360.2164.00162.506.83,1660.21%
2021/01/2500.001167.00169.00-13,146-0.03%
2021/01/221.2166.670167.50168.001.23,1630.04%
2021/01/210.1166.5000.00166.500.13,1610.00%
2021/01/202.5168.0000.00168.002.53,1680.08%
2021/01/1900.001171.00168.50-13,126-0.03%
2021/01/181166.502168.50168.50-13,139-0.03%
2021/01/151170.501.5172.00170.00-0.53,263-0.01%
2021/01/141174.8300.00172.5013,2530.03%
2021/01/130171.001171.00172.00-13,264-0.03%
2021/01/121166.001169.00168.0003,2580.00%
2021/01/082170.500168.00170.0023,2910.06%
2021/01/071167.500.1167.34169.000.93,2970.03%
2021/01/063164.502165.75165.5013,3120.03%
2021/01/051166.0000.00166.0013,2830.03%
2021/01/040.1166.0000.00167.500.13,3280.00%
2020/12/3100.000.2169.00168.00-0.23,340-0.01%
2020/12/291165.003.4163.97165.50-2.43,378-0.07%
2020/12/2800.000162.50162.5003,3880.00%
2020/12/241162.5000.00160.5013,4060.03%
2020/12/2200.0039163.50162.50-393,417-1.14%
2020/12/212164.5000.00166.0023,4680.06%
2020/12/1800.001.4162.39164.00-1.43,452-0.04%
2020/12/1700.004165.61165.00-43,448-0.12%
2020/12/1639159.373161.83163.00363,3941.06%
2020/12/151.2156.5000.00158.001.23,3580.04%
2020/12/141.1152.052152.50152.00-0.93,308-0.03%
2020/12/111.2155.001156.00155.000.23,3310.01%
2020/12/101154.501155.00155.0003,3250.00%
2020/12/0900.000.1156.00156.50-0.13,3280.00%
2020/12/082.1155.5300.00156.502.13,3340.06%
2020/12/071.1157.071157.00158.500.13,3190.00%
2020/12/042.3160.001.1159.45159.001.23,3190.04%
2020/12/033.2157.2000.00158.003.23,3120.10%
2020/12/023160.500161.50161.5033,2720.09%
2020/11/302.2156.6900.00156.002.23,3070.07%
2020/11/272160.5000.00160.5023,2180.06%
2020/11/262.1162.191162.00162.501.13,2350.03%
2020/11/251.6161.072162.75159.50-0.43,236-0.01%
2020/11/2300.001165.50166.00-13,218-0.03%
2020/11/180.1165.0000.00166.000.13,1810.00%
2020/11/171165.5000.00167.5013,1860.03%
2020/11/160.2163.001.5160.66163.00-1.33,264-0.04%
2020/11/130.1157.724.5158.22159.00-4.43,280-0.13%
2020/11/1200.000.1161.09161.00-0.13,2970.00%
2020/11/1100.002.3161.48161.50-2.33,331-0.07%
2020/11/107.2158.699.1158.88159.00-1.93,315-0.06%
2020/11/094156.9700.00154.5043,5150.11%
2020/11/0600.003149.66150.00-33,446-0.09%
2020/11/051147.5000.00147.5013,4420.03%
2020/11/041146.991.1146.94147.0003,4370.00%
2020/11/0300.000.1143.50144.00-0.13,4130.00%
2020/10/300139.0000.00138.5003,4180.00%
2020/10/290139.5000.00139.5003,4250.00%
2020/10/281.2140.540.1140.50140.001.13,4510.03%
2020/10/270.1142.5000.00143.500.13,4320.00%
2020/10/261144.004144.50145.00-33,428-0.09%
2020/10/233142.833.1142.19144.00-0.13,4290.00%
2020/10/2100.001139.00139.00-13,357-0.03%
2020/10/204137.885138.40139.00-13,351-0.03%
2020/10/141135.001136.00135.0003,2730.00%
2020/10/1200.001.2136.00137.00-1.23,296-0.04%
2020/10/060133.5000.00134.0003,2880.00%
2020/09/3000.006131.00131.00-63,272-0.18%
2020/09/2900.003130.00129.50-33,270-0.09%
2020/09/253126.0000.00126.5033,3370.09%
2020/09/246125.090126.50126.0063,3380.18%
2020/09/2300.001130.50130.50-13,328-0.03%
2020/09/211134.501134.48135.0003,3920.00%
2020/09/1800.001133.50133.50-13,455-0.03%
2020/09/162133.001133.00134.0013,5420.03%
2020/09/1500.001129.50130.00-13,574-0.03%
2020/09/110130.0000.00130.0003,6410.00%
2020/09/0700.000130.50130.5003,7710.00%
2020/09/0300.000131.50131.5003,9060.00%
2020/09/0100.001127.00127.50-13,896-0.03%
2020/08/280.1132.5000.00132.500.13,9100.00%
2020/08/2100.001133.00134.00-14,066-0.02%
2020/08/201130.0000.00132.5014,0570.02%
2020/08/1900.000.1137.00138.00-0.14,0100.00%
2020/08/181136.002138.75135.00-14,015-0.02%
2020/08/1700.002134.25136.00-23,968-0.05%
2020/08/142132.500.5131.50132.001.53,9410.04%
2020/08/132133.7511133.05132.50-93,878-0.23%
2020/08/111124.0000.00124.0013,6750.03%
2020/08/1000.000124.50124.0003,7030.00%
2020/08/051122.5000.00125.5013,8070.03%
2020/08/041123.001123.50123.5003,8460.00%
2020/08/031121.0000.00121.0013,8500.03%
2020/07/3100.000.1123.50122.50-0.13,8560.00%
2020/07/281120.502121.00121.50-14,097-0.02%
2020/07/272123.5000.00123.0024,1990.05%
2020/07/2400.003125.00123.00-34,329-0.07%
2020/07/231125.002125.00125.00-14,354-0.02%
2020/07/171122.5000.00123.0014,4870.02%
2020/07/1600.001124.00123.50-14,555-0.02%
2020/07/151124.5000.00123.5014,5520.02%
2020/07/1400.002124.00123.50-24,603-0.04%
2020/07/132125.251125.50125.5014,6660.02%
2020/07/1000.001125.50125.00-14,750-0.02%
2020/07/0900.001128.00127.50-14,786-0.02%
2020/07/081128.0000.00128.0014,8010.02%
2020/07/0700.000.5128.50128.50-0.54,833-0.01%
2020/07/060.1129.006128.50129.00-5.94,848-0.12%
2020/07/0200.003127.33126.50-35,019-0.06%
2020/07/012126.253126.17126.00-15,153-0.02%
2020/06/302.2122.776123.75125.00-3.85,173-0.07%
2020/06/291118.002119.00120.00-15,268-0.02%
2020/06/242.1119.553119.33119.00-0.95,266-0.02%
2020/06/236118.8400.00118.5065,3800.11%
2020/06/220.1128.502126.50128.00-1.95,436-0.03%
2020/06/195127.6000.00127.0055,5120.09%
2020/06/171127.002128.50127.00-15,633-0.02%
2020/06/1600.002127.25127.50-25,825-0.03%
2020/06/153123.6700.00123.0035,9580.05%
2020/06/123121.833124.00124.0006,0720.00%
2020/06/115.1125.702127.75125.003.16,2270.05%
2020/06/1000.0013128.42129.50-136,254-0.21%
2020/06/0900.005125.50126.00-56,416-0.08%
2020/06/081124.004124.25124.50-36,524-0.05%
2020/06/041122.502123.75124.00-16,728-0.01%
2020/06/0300.009.1121.46122.50-9.16,836-0.13%
2020/06/021119.5000.00119.0016,8320.01%
2020/05/291116.002116.75116.50-16,893-0.01%
2020/05/276117.001116.50116.0056,9590.07%
2020/05/2600.004.2118.12117.50-4.27,010-0.06%
2020/05/250.1115.504114.63115.50-3.97,026-0.05%
2020/05/222111.501112.00111.5017,0680.01%
2020/05/2100.001114.50114.00-17,179-0.01%
2020/05/201112.5000.00113.0017,1710.01%
2020/05/191113.0000.00113.0017,2550.01%
2020/05/153112.171111.50112.5027,2350.03%
2020/05/146113.671114.50113.0057,2320.07%
2020/05/135114.002113.75116.5037,1770.04%
2020/05/1200.003115.00116.00-37,170-0.04%
2020/05/111117.006117.08116.50-57,181-0.07%
2020/05/072112.5000.00113.0027,1660.03%
2020/05/063111.671113.50113.0027,1680.03%
2020/05/053110.331110.00110.5027,1170.03%
2020/05/047.1109.360.5110.00108.506.67,1140.09%
2020/04/303.1114.504114.38114.50-0.97,042-0.01%
2020/04/293.1111.4821108.88111.00-17.97,007-0.26%
2020/04/281102.504102.88103.00-36,941-0.04%
2020/04/2700.0034100.51101.00-347,087-0.48%
2020/04/24699.70899.0098.70-27,050-0.03%
2020/04/2200.00195.3097.00-17,014-0.01%
2020/04/211797.69197.0096.50166,9990.23%
2020/04/200.1101.002100.75101.00-1.96,969-0.03%
2020/04/172599.7510101.4799.50157,0040.21%
2020/04/1611.298.9600.0099.6011.26,9490.16%
2020/04/1500.005103.00102.00-56,873-0.07%
2020/04/14499.53199.70100.0036,8090.04%
2020/04/13197.1000.0096.4016,8000.01%
2020/04/1000.00597.1298.20-56,811-0.07%
2020/04/09495.63796.2496.30-36,777-0.04%
2020/04/08695.13494.5096.1026,7360.03%
2020/04/07294.90694.4094.50-46,668-0.06%
2020/04/06590.14890.8691.10-36,521-0.05%
2020/04/01492.2500.0092.3046,3250.06%
2020/03/311092.91192.2091.5096,2510.14%
2020/03/30392.37193.4093.7026,0770.03%
2020/03/2700.00499.0096.70-45,988-0.07%
2020/03/263.395.58995.0296.50-5.75,863-0.10%
2020/03/25492.08291.2591.0025,7430.03%
2020/03/241.488.072686.9087.10-24.65,610-0.44%
2020/03/2312.178.191080.2080.102.15,5440.04%
2020/03/201.182.22481.4385.40-2.95,502-0.05%
2020/03/191979.74278.3577.70175,3380.32%
2020/03/18887.35288.1086.3065,2310.11%
2020/03/1721.188.39687.9087.3015.15,1350.29%
2020/03/162.394.539.294.4794.00-6.94,963-0.14%
2020/03/135.192.56194.0097.404.14,8870.08%
2020/03/124.1101.881103.50101.503.14,6850.07%
2020/03/113107.3300.00106.0034,5930.07%
2020/03/107.4105.6400.00106.007.44,5000.16%
2020/03/0917109.218107.50107.0094,4020.20%
2020/03/063115.171116.00114.5024,2450.05%
2020/03/0500.009117.50118.00-94,171-0.22%
2020/03/044114.001114.50114.5034,1210.07%
2020/03/034.1116.394116.75116.000.14,0670.00%
2020/03/026.4112.633112.67114.003.44,0230.08%
2020/02/2711115.820116.00115.00113,9950.27%
2020/02/268116.882117.75117.0063,9290.15%
2020/02/257117.573119.00118.0043,8570.10%
2020/02/2410120.801120.00120.0093,7640.24%
2020/02/212124.5000.00124.5023,6240.06%
2020/02/205.1125.011127.50124.504.13,6300.11%
2020/02/192.1128.263128.67128.00-13,545-0.03%
2020/02/1800.001128.50128.00-13,529-0.03%
2020/02/173127.171128.00128.5023,5080.06%
2020/02/142125.0000.00125.5023,4830.06%
2020/02/135126.7000.00126.0053,4820.14%
2020/02/121124.0000.00126.0013,4980.03%
2020/02/113126.0000.00126.0033,4890.09%
2020/02/103121.672124.50126.0013,4690.03%
2020/02/0700.004129.00126.50-43,408-0.12%
2020/02/0600.004130.75132.00-43,358-0.12%
2020/02/053.1129.3500.00129.503.13,3410.09%
2020/02/044128.633.7127.57128.000.33,2810.01%
2020/02/033121.8300.00122.5033,2360.09%
2020/01/319.4126.7900.00127.009.43,1330.30%
2020/01/307.2129.5200.00128.507.23,0610.24%
2020/01/203143.003142.00142.5002,8680.00%
2020/01/1600.0012142.50143.00-122,932-0.41%
2020/01/1500.001143.00142.50-12,957-0.03%
2020/01/142141.753141.83142.50-13,019-0.03%
2020/01/130.3140.504139.75140.00-3.82,960-0.13%
2020/01/105136.303138.00137.5022,9270.07%
2020/01/087136.2900.00136.5072,9650.24%
2020/01/0700.005137.40138.50-52,943-0.17%
2020/01/068135.253135.50135.0052,9240.17%
2020/01/032136.7500.00136.5022,9160.07%
2020/01/024137.7500.00137.5042,9100.14%
2019/12/2300.001139.50139.50-12,945-0.03%
2019/12/201139.5000.00139.5012,9570.03%
2019/12/1900.002137.75138.50-22,942-0.07%
2019/12/1800.001138.00137.50-12,927-0.03%
2019/12/171.3139.201139.00140.000.32,9230.01%
2019/12/1600.001137.00138.00-12,874-0.03%
2019/12/131.3136.0000.00135.001.32,8330.04%
2019/12/125135.4000.00135.0052,8080.18%
2019/12/111136.001136.03136.0002,7840.00%
2019/12/100.3135.0000.00134.000.32,7630.01%
2019/12/066134.0000.00134.0062,7370.22%
2019/12/050.1136.0000.00135.500.12,6880.00%
2019/12/021135.5000.00136.0012,6520.04%
2019/11/291.2137.0000.00136.501.22,6670.04%
2019/11/211140.5000.00141.5012,6800.04%
2019/11/201143.0000.00143.5012,6750.04%
2019/11/1400.000.1138.50139.00-0.12,640-0.01%
2019/11/1100.001140.50141.00-12,757-0.04%
2019/11/0500.001138.50139.00-12,762-0.04%
2019/11/040.4139.503.5138.64140.00-3.12,796-0.11%
2019/11/0100.000.1137.50137.50-0.12,8230.00%
2019/10/2900.0015136.00136.00-153,031-0.49%
2019/10/2400.003139.00138.50-33,048-0.10%
2019/10/232138.007137.64137.50-53,039-0.16%
2019/10/2200.003.1134.88136.50-3.13,010-0.10%
2019/10/1800.002132.00132.00-22,962-0.07%
2019/10/175130.9000.00131.0052,9570.17%
2019/10/1400.001127.00128.00-12,887-0.03%
2019/10/091124.0000.00123.0012,8570.03%
2019/10/081125.0000.00125.0012,8350.04%
2019/10/0400.000127.00126.5002,8430.00%
2019/10/031126.0000.00126.0012,8550.04%
2019/09/250.3126.0000.00125.000.32,8890.01%
2019/09/242126.0000.00126.5022,8840.07%
2019/09/2000.002128.50128.50-22,903-0.07%
2019/09/171129.5000.00128.0012,8940.03%
2019/09/114129.2500.00130.0042,9300.14%
2019/09/1000.001130.00129.50-12,939-0.03%
2019/09/0900.000.1131.00131.00-0.12,9140.00%
2019/09/0600.002129.75129.50-22,914-0.07%
2019/09/0500.001127.50127.50-12,899-0.03%
2019/09/040.4127.0000.00127.000.42,9390.01%
2019/09/0200.002127.00127.00-23,043-0.07%
2019/08/302121.5000.00124.5022,9980.07%
2019/08/291120.0000.00121.0012,9850.03%
2019/08/261122.0010123.00122.00-93,018-0.30%
2019/08/2310124.0000.00125.00103,0150.33%
2019/08/1900.001125.00125.00-13,093-0.03%
2019/08/152124.0000.00124.0023,1020.06%
2019/08/140.1125.001124.00123.50-0.93,102-0.03%
2019/08/131122.001121.50121.0003,0160.00%
2019/08/121125.0000.00123.5013,0290.03%
2019/08/071126.0000.00124.0013,0270.03%
2019/08/065120.0000.00124.0053,0560.16%
2019/08/0500.001124.50124.00-13,099-0.03%
2019/08/028126.7500.00125.5083,1850.25%
2019/08/017131.4300.00133.0073,0700.23%
2019/07/311132.5000.00131.5013,0460.03%
2019/07/291142.004141.00141.00-32,970-0.10%
2019/07/261139.5000.00140.5012,9400.03%
2019/07/2400.000.1136.00136.00-0.12,9020.00%
2019/07/230136.5000.00136.0002,8790.00%
2019/07/2200.001139.50139.50-12,857-0.03%
2019/07/1000.000.2136.50136.50-0.22,832-0.01%
2019/07/0400.001132.50132.50-12,854-0.04%
2019/07/0300.000132.00131.0002,8670.00%
2019/07/0200.001132.00132.50-12,915-0.03%
2019/06/271129.002129.25129.00-12,954-0.03%
2019/06/2500.002129.50129.00-22,952-0.07%
2019/06/2100.009129.78128.50-92,945-0.31%
2019/06/196128.006127.00128.0002,8580.00%
2019/06/1800.003125.50125.50-32,819-0.11%
2019/06/171123.507124.86125.00-62,908-0.21%
2019/06/136122.6700.00121.0062,9440.20%
2019/06/1200.005125.10125.50-52,924-0.17%
2019/06/1100.003124.00125.00-32,872-0.10%
2019/06/062117.0000.00115.5022,7630.07%
2019/06/0500.002118.25117.50-22,783-0.07%
2019/05/312117.2500.00116.5022,7990.07%
2019/05/294114.0000.00114.5042,7570.15%
2019/05/242116.0000.00115.5022,7840.07%
2019/05/235113.9000.00114.5052,7700.18%
2019/05/213117.1700.00118.0032,7920.11%
2019/05/172116.5000.00114.5022,8880.07%
2019/05/162116.5000.00116.0022,8580.07%
2019/05/154118.0000.00119.0042,8470.14%
2019/05/1400.001118.00117.50-12,839-0.04%
2019/05/135118.7000.00120.0052,7880.18%
2019/05/106124.251126.50123.0052,7440.18%
2019/05/0700.003132.50132.50-32,608-0.11%
2019/05/063130.1700.00129.5032,6340.11%
2019/04/302130.002132.00131.5002,7200.00%
2019/04/253128.671130.50133.0022,7500.07%
2019/04/242129.2500.00130.0022,7590.07%
2019/04/232131.5000.00130.0022,7550.07%
2019/04/2200.000.1132.00132.50-0.12,7730.00%
2019/04/1900.002131.50132.00-22,817-0.07%
2019/04/1800.000.4130.50130.50-0.42,879-0.01%
2019/04/1500.001135.00134.00-13,009-0.03%
2019/04/1200.002133.50135.00-23,043-0.07%
2019/04/111131.5000.00132.0013,0600.03%
2019/04/091132.5000.00133.0013,0640.03%
2019/04/021126.0000.00129.0012,9860.03%
2019/04/0100.001126.00125.50-12,939-0.03%
2019/03/2900.001124.00126.00-12,884-0.03%
2019/03/253120.8300.00121.5032,8790.10%
2019/03/1300.000.2114.50114.50-0.22,793-0.01%
2019/03/121114.0000.00115.0012,8190.04%
2019/03/1100.002113.50113.00-22,850-0.07%
2019/02/2700.000.1120.00121.00-0.12,9130.00%
2019/02/2600.002118.25119.50-22,897-0.07%
2019/02/2100.000.4116.00116.50-0.42,894-0.01%
2019/02/191112.5000.00112.5012,8650.03%
2019/02/180.5117.001117.50118.00-0.52,859-0.02%
2019/02/151111.504111.00111.00-32,806-0.11%
2019/02/1100.000112.00112.0002,9500.00%
2019/01/3000.001112.00113.00-12,978-0.03%
2019/01/254111.5000.00112.0043,1150.13%
2019/01/2400.001109.50109.50-13,163-0.03%
2019/01/231110.0000.00110.0013,2280.03%
2019/01/2200.0011110.41111.00-113,273-0.34%
2019/01/1400.000106.00106.5003,6360.00%
2019/01/1000.001105.00106.50-13,713-0.03%
2019/01/07297.65198.9099.7013,6760.03%
2019/01/0400.00197.6098.00-13,717-0.03%
2019/01/03198.0000.0097.0013,8510.03%
2019/01/021098.0000.0098.10103,9120.26%
2018/12/26095.0000.0095.0003,9160.00%
2018/12/2500.00194.7094.50-13,958-0.03%
2018/12/21196.40196.7096.5004,0530.00%
2018/12/1300.00197.1097.10-14,302-0.02%
2018/12/11196.2000.0095.7014,3410.02%
2018/12/10196.20197.1097.1004,3340.00%
2018/12/0700.00196.9097.30-14,337-0.02%
2018/12/06196.2000.0095.3014,3540.02%
2018/12/05296.80297.7597.7004,3680.00%
2018/12/04199.0000.0098.5014,3740.02%
2018/12/0300.00198.00100.50-14,377-0.02%
2018/11/29195.20295.7095.20-14,286-0.02%
2018/11/2800.00295.0095.00-24,257-0.05%
2018/11/27191.70192.9093.5004,2580.00%
2018/11/26192.1000.0092.2014,2550.02%
2018/11/22293.35293.1093.1004,2630.00%
2018/11/15495.50194.5094.5034,3190.07%
2018/11/14295.50196.4096.7014,3320.02%
2018/11/13292.70294.8094.8004,3240.00%
2018/11/12194.4000.0094.9014,3210.02%
2018/11/09191.40591.7092.10-44,369-0.09%
2018/11/08193.40193.5093.5004,3270.00%
2018/11/06291.10191.3091.3014,3380.02%
2018/11/05290.35491.1091.50-24,325-0.05%
2018/11/02190.30290.3091.30-14,404-0.02%
2018/10/31188.40188.2088.2004,2850.00%
2018/10/26284.95285.8085.0004,1790.00%
2018/10/25281.50282.5583.7004,1020.00%
2018/10/24383.80284.2584.3014,1110.02%
2018/10/23687.92486.1585.3024,0860.05%
2018/10/22689.75290.3090.3043,9660.10%
2018/10/19190.10190.8090.8003,9310.00%
2018/10/1700.00293.1092.90-23,860-0.05%
2018/10/16190.90191.4091.5003,8530.00%
2018/10/15191.20191.4091.4003,8410.00%
2018/10/12390.63192.4093.0023,8010.05%
2018/10/11393.03293.4092.0013,7350.03%
2018/10/091101.0000.0099.9013,5780.03%
2018/10/081102.0000.00102.0013,5070.03%
2018/10/0300.004104.50104.50-43,565-0.11%
2018/09/281107.001107.50107.0003,6530.00%
2018/09/273108.5000.00109.0033,6430.08%
2018/09/261108.501109.00109.5003,6240.00%
2018/09/2500.002108.25109.00-23,724-0.05%
2018/09/213107.833108.33108.5003,7650.00%
2018/09/2000.005106.00108.50-53,667-0.14%
2018/09/192105.7500.00105.5023,7040.05%
2018/09/185105.003104.50105.0023,6890.05%
2018/09/171103.001104.00104.0003,7390.00%
2018/09/1400.001102.50103.50-13,776-0.03%
2018/09/12399.9700.00100.5033,7920.08%
2018/09/1100.001102.0099.90-13,879-0.03%
2018/09/0600.002103.50103.50-24,028-0.05%
2018/08/3100.005104.00104.50-54,115-0.12%
2018/08/3000.001104.00104.00-14,146-0.02%
2018/08/2900.001104.00103.00-14,164-0.02%
2018/08/2700.001103.50104.00-14,143-0.02%
2018/08/232101.5010101.50102.00-84,248-0.19%
2018/08/2200.001100.00100.50-14,292-0.02%
2018/08/2100.001100.00100.50-14,277-0.02%
2018/08/20297.9000.0098.5024,2320.05%
2018/08/1700.001100.5099.10-14,212-0.02%
2018/08/161599.01198.3098.20144,2250.33%
2018/08/153104.173101.67101.5004,1460.00%
2018/08/141103.0013103.54104.00-124,141-0.29%
2018/08/131102.002103.50102.50-14,147-0.02%
2018/08/092102.003102.50101.50-14,161-0.02%
2018/08/06299.8500.0099.7024,1110.05%
2018/08/03198.7000.0099.3014,2400.02%
2018/08/013100.0000.00100.5034,3830.07%
2018/07/31299.8500.00100.0024,4020.05%
2018/07/303105.0000.00107.0034,3700.07%
2018/07/2700.001104.00104.50-14,311-0.02%
2018/07/264105.0000.00105.0044,3580.09%
2018/07/251103.001103.00104.0004,3640.00%
2018/07/18199.8000.00100.0014,6330.02%
2018/07/04196.90196.4096.2004,6730.00%
2018/07/03197.5000.0095.2014,7410.02%
2018/06/28198.8000.0099.0014,5550.02%
2018/06/261102.001101.00101.0004,5110.00%
2018/06/121110.0000.00110.0014,8300.02%
2018/06/0700.003112.00112.00-35,033-0.06%
2018/05/311105.503105.50107.00-25,260-0.04%
2018/05/112112.0000.00112.0025,6570.04%
2018/05/0300.002106.00105.50-25,589-0.04%
2018/04/3000.001.2111.08109.00-1.25,852-0.02%
2018/04/271106.5000.00107.0015,7210.02%
2018/04/2400.004106.00104.50-45,775-0.07%
2018/04/200.1104.5000.00104.500.15,7650.00%
2018/04/1900.002103.00103.00-25,756-0.03%
2018/04/174102.0000.00102.0045,8950.07%
2018/04/1200.001106.00106.50-15,931-0.02%
2018/04/112105.001104.50105.0016,0770.02%
2018/04/1000.001102.50103.50-16,154-0.02%
2018/04/09299.1015101.5099.90-136,111-0.21%
2018/03/3115104.003104.00103.50126,0570.20%
2018/03/3000.001102.50103.00-16,106-0.02%
2018/03/294100.5000.00100.0046,0890.07%
2018/03/281103.003103.00103.00-26,035-0.03%
2018/03/222104.2500.00103.0026,0330.03%
2018/03/211107.002107.00107.00-15,872-0.02%
2018/03/201105.001105.00105.0005,8820.00%
2018/03/1910.1107.003109.33107.007.15,8520.12%
2018/03/1600.001105.00107.00-15,684-0.02%
2018/03/153102.1700.00102.5035,4400.06%
2018/03/142101.751102.00101.5015,5080.02%
2018/03/131102.501103.50103.5005,4700.00%
2018/03/125104.0016103.22105.50-115,373-0.20%
2018/03/09197.1000.0097.1015,2030.02%
2018/03/070.295.8000.0095.700.25,2480.00%
2018/03/0500.00197.4097.30-15,339-0.02%
2018/03/020.296.7000.0096.600.25,3030.00%
2018/02/2700.00198.2098.20-15,197-0.02%
2018/02/21292.6500.0094.8025,2600.04%
2018/02/12291.20290.3090.3005,2500.00%
2018/02/09189.30189.9090.1005,2910.00%
2018/02/08492.63492.9093.0005,2870.00%
2018/02/07292.25291.8090.6005,3310.00%
2018/02/06189.20191.0090.2005,3710.00%
2018/02/021.196.66196.5096.200.15,7050.00%
2018/02/01198.80198.4098.4006,3730.00%
2018/01/3000.00297.9097.80-26,453-0.03%
2018/01/25398.973.699.39100.50-0.66,334-0.01%
2018/01/2300.00295.4595.40-26,139-0.03%
2018/01/18196.9000.0096.8016,4040.02%
2018/01/160.193.8000.0093.800.16,7910.00%
2018/01/12295.00195.2095.0016,8290.01%
2018/01/11195.50294.9095.50-16,852-0.01%
2018/01/09194.2011.594.0394.20-10.56,922-0.15%
2018/01/0500.00491.6393.60-47,306-0.05%
2018/01/0400.002089.9090.00-207,162-0.28%
2018/01/0300.00387.9087.90-37,166-0.04%
2018/01/0200.00287.9087.60-27,187-0.03%
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