• 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
    122.0
  • 漲跌
    --
  • 漲幅
    0.00%
  • 成交量
    4,632張
  • 產業
    上市 其他類股

  • 1205人加入追蹤

    立即追蹤

  • 本地時間:14:30(已收盤)

     
中租-KY (5871)籌碼相關－富邦-嘉義 券商分點個股進出
券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-嘉義 券商分點個股進出

富邦-嘉義 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/11/228122.812123.00122.00610,0770.06%
2024/11/2115.3122.852.1122.00122.0013.210,1100.13%
2024/11/2014122.041123.00122.001310,1100.13%
2024/11/1910.6123.375124.00124.005.610,0590.06%
2024/11/1819.3120.6119.8120.82121.00-0.59,9100.00%
2024/11/1519.2122.9116122.22121.503.29,7580.03%
2024/11/1454.8126.154125.50123.5050.79,5800.53%
2024/11/1337.3127.037.2126.48127.0030.19,3270.32%
2024/11/1298.7130.7716131.33130.5082.78,9320.93%
2024/11/1111.8144.598.2143.26145.003.58,2700.04%
2024/11/0837149.544150.38149.00338,1980.40%
2024/11/073.5146.495.2146.60147.00-1.78,226-0.02%
2024/11/064.3146.7622146.50146.50-17.78,232-0.22%
2024/11/0515.1148.662149.00149.0013.18,2390.16%
2024/11/044148.3800.00148.5048,3320.05%
2024/11/0118.5146.042147.00148.0016.58,5000.19%
2024/10/303151.320.1151.00151.5038,3960.04%
2024/10/292.3151.550.1151.23151.002.28,3830.03%
2024/10/2800.001153.00153.50-18,395-0.01%
2024/10/253153.5000.00153.5038,4520.04%
2024/10/240.1154.5027.2154.98154.50-27.18,447-0.32%
2024/10/232155.022.2155.93154.50-0.18,4750.00%
2024/10/221.1155.602156.75156.50-0.98,524-0.01%
2024/10/215156.7120.5156.96156.00-15.48,599-0.18%
2024/10/1827.2157.575.2157.01156.50228,6140.26%
2024/10/171.1156.3800.00155.001.18,7530.01%
2024/10/1615154.470155.00155.00158,8990.17%
2024/10/159.1154.331155.50154.508.18,9190.09%
2024/10/142.1153.291.9155.48156.500.28,9880.00%
2024/10/1153.5153.822.4152.90152.0051.19,0650.56%
2024/10/0911.2158.521.5158.35157.509.79,0630.11%
2024/10/08106.5163.44114.6164.13163.00-8.18,945-0.09% 大買/大賣/
2024/10/0722.5163.8245.7162.83165.00-23.28,821-0.26%
2024/10/0450.1161.9047.6161.96161.502.58,5970.03%
2024/10/0132.3159.1932.6159.89158.50-0.38,3920.00%
2024/09/3010.4164.837.9163.83163.502.68,2920.03%
2024/09/27120.8163.91159.4164.26163.50-38.68,236-0.47% 大買/大賣/
2024/09/265.2152.804152.50152.001.27,5850.02%
2024/09/253.1153.2114153.33155.50-10.97,539-0.14%
2024/09/240.1146.0011145.05146.00-10.97,297-0.15%
2024/09/2313145.082.4144.80145.0010.77,4610.14%
2024/09/204144.633.1144.67146.0017,5190.01%
2024/09/1900.004.3143.56145.00-4.37,561-0.06%
2024/09/1800.002143.00142.50-27,618-0.03%
2024/09/161.3142.230.1143.00142.001.27,7320.02%
2024/09/130.1139.003.2139.61142.00-3.17,784-0.04%
2024/09/1210.3137.431138.50139.009.37,8440.12%
2024/09/110.3137.901137.00137.50-0.77,859-0.01%
2024/09/1013137.623137.55136.50107,9000.13%
2024/09/093.1140.556.5140.96142.00-3.47,763-0.04%
2024/09/061.1142.001.1143.50143.5007,8320.00%
2024/09/054.1141.881.5142.18141.502.67,9070.03%
2024/09/045.4141.993143.01143.002.38,0710.03%
2024/09/030.1145.0000.00147.000.18,0690.00%
2024/09/021.3144.6211144.55145.50-9.78,095-0.12%
2024/08/302144.772145.75145.5008,0940.00%
2024/08/2924.1142.9900.00144.0024.18,0550.30%
2024/08/285.8145.010146.00144.505.78,0940.07%
2024/08/273.5146.221147.00147.502.58,4650.03%
2024/08/2611.3149.077.4148.43148.503.98,4410.05%
2024/08/232142.520.1143.50143.501.98,3220.02%
2024/08/225.7145.661.1145.15145.504.68,3610.06%
2024/08/213.4146.780.2148.00148.003.28,3690.04%
2024/08/200148.500.2148.50148.00-0.28,3920.00%
2024/08/191.1148.531.1148.95149.0008,5300.00%
2024/08/161.1148.504148.50148.50-2.98,629-0.03%
2024/08/150147.4230146.50146.00-308,628-0.35%
2024/08/141.4148.6300.00148.501.48,7510.02%
2024/08/132147.010147.50147.5028,7600.02%
2024/08/1211.2146.320146.50147.5011.28,8930.13%
2024/08/091.3142.512.1142.76143.00-0.89,024-0.01%
2024/08/0815140.501141.94140.00149,1530.15%
2024/08/075.4141.161139.51143.004.49,2940.05%
2024/08/065137.501137.50137.5049,5140.04%
2024/08/057.6139.895.5139.80138.002.29,7840.02%
2024/08/023.3149.241.1149.00148.502.210,2640.02%
2024/08/011.1152.002153.00153.50-110,326-0.01%
2024/07/311.1150.953151.17152.00-1.910,318-0.02%
2024/07/3015.1147.963148.00149.5012.110,2740.12%
2024/07/294.1149.0112.3148.88148.50-8.210,242-0.08%
2024/07/263.1149.002149.00149.001.110,2410.01%
2024/07/232.1150.011150.00151.501.110,2940.01%
2024/07/2212.3146.597147.14147.005.310,3090.05%
2024/07/1914.6150.846.2150.97150.508.510,1620.08%
2024/07/1816.1153.913154.83154.5013.110,0380.13%
2024/07/1712.5162.7260.1162.97162.00-47.69,878-0.48%
2024/07/167.2163.715.3163.15163.501.89,7640.02%
2024/07/155.7164.2074.9164.64164.50-69.29,760-0.71%
2024/07/1216.3163.0074.6162.50163.50-58.49,691-0.60%
2024/07/11100159.1214.4159.87160.5085.79,5620.90%
2024/07/108.3157.894.3158.06158.0049,4420.04%
2024/07/096.3157.545157.80157.501.39,3910.01%
2024/07/082.2157.003157.67158.50-0.99,339-0.01%
2024/07/054.5157.551157.50157.003.59,3200.04%
2024/07/049159.117158.86158.0029,3330.02%
2024/07/036.1156.595157.20156.001.19,2940.01%
2024/07/027.2154.571155.50155.006.29,0080.07%
2024/07/01102.1157.48100156.50155.502.19,0190.02% 大買/
2024/06/284.2154.011154.50153.503.28,9190.04%
2024/06/2722.2153.829153.72152.5013.28,8820.15%
2024/06/264.1156.554.5157.89155.50-0.48,6430.00%
2024/06/2519.3157.841.3158.15156.00188,5560.21%
2024/06/242.6159.956.4160.21158.50-3.88,347-0.05%
2024/06/214.4162.021163.00160.503.48,2320.04%
2024/06/206.5162.829.6162.68163.00-3.17,960-0.04%
2024/06/194.4160.895.4160.63160.50-17,942-0.01%
2024/06/184.2161.131161.00161.503.27,8750.04%
2024/06/1713.2160.0311.7160.35161.001.57,8390.02%
2024/06/143.2155.681156.00156.502.27,7430.03%
2024/06/1322.2155.452155.75155.0020.27,7100.26%
2024/06/120.4153.0012.3152.77153.50-11.97,691-0.15%
2024/06/1113.8151.829151.67151.504.87,6790.06%
2024/06/074.7153.8700.00153.004.77,5190.06%
2024/06/062.3154.791.2154.08154.001.17,4710.01%
2024/06/052.3155.645.3155.89155.50-37,409-0.04%
2024/06/048.3154.570153.50153.508.37,4300.11%
2024/06/0312.2155.972156.00156.0010.27,4250.14%
2024/05/3111.5152.7913154.73152.00-1.57,378-0.02%
2024/05/301.2153.581154.00153.000.26,9340.00%
2024/05/295.4156.310.7155.50155.004.76,9060.07%
2024/05/284.1155.614155.88155.000.16,8790.00%
2024/05/270.2153.508.1153.32154.00-86,807-0.12%
2024/05/243.7150.813150.83150.500.76,7620.01%
2024/05/2340.4151.091.1152.00150.5039.36,7270.58%
2024/05/225.6154.9216154.13154.50-10.46,588-0.16%
2024/05/2128.3155.854.1156.11155.0024.26,5000.37%
2024/05/202155.986.4156.22156.00-4.46,477-0.07%
2024/05/173.2152.540153.50152.503.26,3510.05%
2024/05/162.2153.492.2153.55153.0006,3340.00%
2024/05/158.1153.2819.4153.83153.00-11.36,322-0.18%
2024/05/1426.3152.713152.67153.0023.36,2310.37%
2024/05/1312.8156.736.3157.85157.006.56,0320.11%
2024/05/1014.7151.883152.50153.0011.75,8750.20%
2024/05/0942.2153.004.6151.28150.0037.55,6450.67%
2024/05/0878.1153.423155.00152.0075.15,2801.42%
2024/05/077.9169.271168.50168.006.94,7290.15%
2024/05/061.2172.182173.00173.00-0.84,566-0.02%
2024/05/031171.5100.00172.0014,5670.02%
2024/05/021.1171.0700.00170.501.14,5670.02%
2024/04/302173.253173.17172.50-14,552-0.02%
2024/04/292.2171.7812172.96174.00-9.94,524-0.22%
2024/04/2625.3168.532168.75168.0023.34,4200.53%
2024/04/252.1171.7400.00171.002.14,3680.05%
2024/04/243.2172.473173.17173.500.24,4050.00%
2024/04/2312173.421173.00173.00114,4330.25%
2024/04/220171.003.1172.18172.50-3.14,423-0.07%
2024/04/1911.5167.771167.00168.0010.54,3780.24%
2024/04/180.1172.501.4172.36172.00-1.34,268-0.03%
2024/04/1712.3170.0700.00170.5012.34,2220.29%
2024/04/1619.6170.735170.11170.0014.64,1890.35%
2024/04/150.9173.932173.26173.00-1.14,151-0.03%
2024/04/123.1174.362175.00174.501.14,1810.03%
2024/04/115.4175.971176.00175.504.44,1790.11%
2024/04/105.5179.1436179.65178.50-30.54,199-0.73%
2024/04/091.4177.9810.6178.00178.50-9.24,171-0.22%
2024/04/087176.718175.94176.00-14,131-0.02%
2024/04/031.7175.821175.00175.500.74,1380.02%
2024/04/027.4175.796176.00176.001.44,0790.03%
2024/04/010.9174.153175.33175.50-2.14,059-0.05%
2024/03/290.4172.601172.50172.00-0.64,023-0.02%
2024/03/281.4172.081174.50171.500.44,0110.01%
2024/03/271.2172.0800.00172.001.23,9890.03%
2024/03/261.5171.0300.00172.001.54,0300.04%
2024/03/2512.5170.714173.38174.008.54,0020.21%
2024/03/2223.8171.550.1172.00171.5023.74,0140.59%
2024/03/214.3175.1514176.57176.50-9.74,008-0.24%
2024/03/2014.5172.333.5172.36172.00114,1040.27%
2024/03/1914.3172.591173.00172.5013.34,1190.32%
2024/03/188.2175.0100.00174.008.24,1470.20%
2024/03/153.2175.710.4176.57177.002.94,1560.07%
2024/03/141.4178.2916.1179.25179.00-14.74,126-0.36%
2024/03/132.3175.271.5176.33176.000.84,0860.02%
2024/03/123.1174.842176.00176.001.14,0700.03%
2024/03/110.1173.691174.00174.50-0.94,048-0.02%
2024/03/0812.2172.042171.75172.5010.24,0680.25%
2024/03/072.1173.791175.00175.001.14,0340.03%
2024/03/062175.016175.33175.00-44,026-0.10%
2024/03/056.4174.171173.50173.505.44,0630.13%
2024/03/041.8173.681.3173.50174.000.54,0520.01%
2024/03/013.5173.440.1174.00174.003.44,0980.08%
2024/02/292.1174.181.4172.65174.500.74,1160.02%
2024/02/276.9173.851173.50172.005.94,0890.15%
2024/02/265.2173.890174.00173.005.14,0480.13%
2024/02/2314175.798.1176.88176.005.94,0120.15%
2024/02/221175.502.6176.25176.00-1.64,045-0.04%
2024/02/211.2175.2715176.00176.00-13.84,032-0.34%
2024/02/202.3176.653176.50177.50-0.74,025-0.02%
2024/02/1916.2174.4914.1174.14174.002.14,0430.05%
2024/02/1611169.264.1168.71171.006.94,0540.17%
2024/02/1515.5170.750.1171.00170.0015.43,9330.39%
2024/02/053172.275172.50174.00-23,857-0.05%
2024/02/0222.7174.293174.33174.5019.73,8630.51%
2024/02/012.2175.0100.00175.002.23,8090.06%
2024/01/3113.8174.1200.00174.0013.83,7720.37%
2024/01/3017175.0040.2175.00174.00-23.13,764-0.61%
2024/01/290.2178.901179.00179.00-0.83,658-0.02%
2024/01/263.5178.005177.50177.50-1.53,650-0.04%
2024/01/250.1180.502.1180.49179.50-23,630-0.05%
2024/01/247.3180.2600.00178.007.33,6100.20%
2024/01/230.2181.5000.00181.000.23,5930.01%
2024/01/221178.5500.00180.0013,6100.03%
2024/01/190.1179.675.8178.71179.50-5.73,681-0.16%
2024/01/186.3177.051178.00177.005.33,6630.14%
2024/01/175.8179.240.6179.90178.505.33,6260.14%
2024/01/163.2182.621.2182.00182.0023,5870.06%
2024/01/150.3185.001.1183.56184.00-0.83,609-0.02%
2024/01/122.2184.0900.00184.502.23,6740.06%
2024/01/110.1185.500186.00186.000.13,6780.00%
2024/01/100.2184.255183.00183.00-4.83,697-0.13%
2024/01/097.6185.661184.00182.506.63,6810.18%
2024/01/084.2187.3000.00186.004.23,6570.11%
2024/01/051.4191.461.9192.29190.00-0.63,628-0.02%
2024/01/040.1194.021.1195.45195.50-1.13,629-0.03%
2024/01/030.1191.495.3191.03192.00-5.23,657-0.14%
2024/01/021.1191.9400.00194.001.13,6130.03%
2023/12/290.3191.1728.6191.17193.00-28.33,570-0.79%
2023/12/280.4189.062188.00189.50-1.63,563-0.04%
2023/12/271190.5014190.43190.50-133,546-0.37%
2023/12/261.5189.420190.00189.001.53,5510.04%
2023/12/250.1186.513.1186.18186.50-33,571-0.09%
2023/12/220.1187.0317.1186.52186.50-173,613-0.47%
2023/12/2121.8185.933.2186.91187.5018.63,5970.52%
2023/12/201.5185.3800.00185.001.53,5720.04%
2023/12/190.3185.882.2187.00186.50-1.93,564-0.05%
2023/12/189.3188.520.3189.46186.5093,5780.25%
2023/12/156.2186.6017186.24187.50-10.83,526-0.31%
2023/12/144.3177.862178.50179.502.33,3970.07%
2023/12/132176.940.2177.47175.501.83,3590.05%
2023/12/121.2179.541179.50179.000.23,3570.01%
2023/12/112.7178.354178.38178.50-1.33,342-0.04%
2023/12/081181.501.2181.55181.00-0.23,301-0.01%
2023/12/079.1179.402.1179.74179.0073,2680.21%
2023/12/061.1180.6300.00180.001.13,2620.03%
2023/12/053.3180.031180.00181.002.33,3080.07%
2023/12/046.2181.820.5183.00181.505.73,3100.17%
2023/12/013.1183.4800.00182.503.13,2900.10%
2023/11/302.3184.750.3184.55186.0023,2610.06%
2023/11/292.2185.151183.00183.001.23,1790.04%
2023/11/281.1185.834.1186.45185.00-33,183-0.10%
2023/11/271.1183.621.5183.85183.50-0.43,165-0.01%
2023/11/240.3183.762.1184.00184.50-1.83,137-0.06%
2023/11/220.2180.925.1182.00182.50-4.83,177-0.15%
2023/11/212.2181.091.3181.05181.000.93,1710.03%
2023/11/200.6177.052177.50178.00-1.53,122-0.05%
2023/11/170.1178.481.4178.14177.50-1.33,141-0.04%
2023/11/160.5175.840176.50176.500.53,1040.01%
2023/11/153.1174.011175.00175.002.13,0830.07%
2023/11/144.2174.0300.00173.004.23,0770.14%
2023/11/133.5173.0300.00172.503.53,1670.11%
2023/11/105173.7800.00173.5053,2470.15%
2023/11/090.5178.8900.00178.000.53,3590.01%
2023/11/085.3179.6500.00179.005.33,5210.15%
2023/11/070.1181.501.4181.88182.00-1.43,528-0.04%
2023/11/064179.890181.00181.0043,5320.11%
2023/11/031179.501178.50178.5003,5310.00%
2023/11/020.2177.500177.00176.500.13,6190.00%
2023/11/010.3175.151175.51173.50-0.83,715-0.02%
2023/10/310.2176.7900.00175.500.23,8150.00%
2023/10/2700.0014.1178.11179.00-14.13,876-0.36%
2023/10/263172.000172.50171.5033,8890.08%
2023/10/252.1173.5700.00173.502.13,9050.05%
2023/10/246.1170.841172.00171.005.13,9600.13%
2023/10/234.2171.990.1172.36172.004.13,9730.10%
2023/10/207.4173.212.1174.07174.005.23,9540.13%
2023/10/197.3177.680179.00179.007.33,9050.19%
2023/10/180.2179.9500.00179.000.23,9370.01%
2023/10/171.2182.5200.00181.001.23,9640.03%
2023/10/160.3183.403182.50182.50-2.73,997-0.07%
2023/10/131.6182.951184.00183.000.64,0350.02%
2023/10/120.7182.0300.00183.500.74,0630.02%
2023/10/110.2183.772.4183.85183.50-2.24,117-0.05%
2023/10/050.1178.3400.00177.500.14,0990.00%
2023/10/040177.001.1176.52177.00-14,100-0.03%
2023/10/030.2180.9200.00179.000.24,0700.01%
2023/10/022.1181.033181.17181.00-0.94,110-0.02%
2023/09/282.1182.031181.50181.001.14,1520.03%
2023/09/270182.834.3183.85184.00-4.24,140-0.10%
2023/09/2612.1180.130.1180.50180.00124,1550.29%
2023/09/250182.001.2181.49181.50-1.24,143-0.03%
2023/09/220178.000177.50177.5004,1530.00%
2023/09/211.7177.902.3175.56175.50-0.54,156-0.01%
2023/09/200182.002.1183.00180.00-24,115-0.05%
2023/09/193.4183.2900.00184.003.44,1030.08%
2023/09/180.1183.501182.50183.00-0.94,094-0.02%
2023/09/152.1183.502182.52182.5004,1390.00%
2023/09/141.3178.2312.1177.92180.00-10.84,086-0.26%
2023/09/130177.0000.00177.0004,0810.00%
2023/09/121.3175.5400.00176.001.34,1020.03%
2023/09/110.1175.422.1175.04175.00-24,117-0.05%
2023/09/081.6172.191172.50172.500.64,1230.02%
2023/09/070.5176.361.1176.86174.50-0.64,180-0.01%
2023/09/063.3178.871179.00179.502.34,1570.05%
2023/09/056.2179.1100.00179.006.24,1530.15%
2023/09/040.2180.9900.00181.500.24,1500.00%
2023/09/010.1179.000177.50178.5004,1730.00%
2023/08/311.1177.070180.00177.501.14,1570.03%
2023/08/302.1177.596176.92177.00-3.94,138-0.09%
2023/08/291.7177.895177.00178.50-3.34,154-0.08%
2023/08/280.6183.450.2183.91181.500.34,1380.01%
2023/08/251.1179.021175.67178.0004,5220.00%
2023/08/241174.503177.00177.00-24,549-0.04%
2023/08/234.2173.714173.50174.000.24,6180.00%
2023/08/223.3178.652178.50177.501.34,6190.03%
2023/08/211.3177.961178.50179.000.34,7080.01%
2023/08/187.4180.631180.00180.006.44,7060.14%
2023/08/177.3177.264180.38181.503.24,6820.07%
2023/08/162.4171.725174.00174.00-2.64,622-0.06%
2023/08/1515170.017169.57170.0084,5730.17%
2023/08/1415.6174.304.2174.70173.5011.44,4560.26%
2023/08/111.1187.480188.50186.0014,3510.02%
2023/08/100.5188.0600.00187.000.54,3970.01%
2023/08/0911.2185.5200.00186.5011.24,4890.25%
2023/08/084.3186.231187.50185.003.34,4810.07%
2023/08/078.6186.490.1189.00187.508.54,3890.19%
2023/08/0412.3195.1800.00194.0012.34,2900.29%
2023/08/020.4200.842201.00201.00-1.64,171-0.04%
2023/08/016.5200.5312202.00202.50-5.64,128-0.13%
2023/07/311.1207.950.1208.49208.000.94,0810.02%
2023/07/280.2206.095206.00205.00-4.83,988-0.12%
2023/07/272.3205.3600.00204.502.33,9410.06%
2023/07/265.1204.5100.00203.505.13,8800.13%
2023/07/251.9206.6924.1206.71207.50-22.23,846-0.58%
2023/07/242.1202.550207.00205.002.13,8520.05%
2023/07/217.4203.891204.00204.006.43,8470.17%
2023/07/203207.8515.1209.90206.50-123,811-0.32%
2023/07/191.3212.0439.8213.28212.00-38.53,756-1.03%
2023/07/180.6212.032212.00211.00-1.43,732-0.04%
2023/07/170.3214.682.3214.25215.00-2.13,688-0.06%
2023/07/142.2210.088.1211.24212.00-5.93,641-0.16%
2023/07/132203.260206.00203.5023,5520.06%
2023/07/123202.332202.75202.5013,5350.03%
2023/07/111.2203.210.2204.50204.501.13,5420.03%
2023/07/100202.0000.00201.5003,5540.00%
2023/07/074.8201.7710201.50201.00-5.23,547-0.15%
2023/07/068.2205.231204.50204.007.23,5210.20%
2023/07/0500.002209.75210.00-23,470-0.06%
2023/07/040.1208.881.5210.48210.00-1.43,449-0.04%
2023/07/030.2205.171206.00205.50-0.93,425-0.02%
2023/06/301202.5400.00204.0013,4890.03%
2023/06/295204.100.3206.02204.004.73,4980.14%
2023/06/280.4202.1900.00203.000.43,5320.01%
2023/06/273.1201.0200.00201.003.13,5260.09%
2023/06/265.9200.0115.8201.83202.00-9.83,524-0.28%
2023/06/2115.4201.5000.00201.5015.43,5460.43%
2023/06/203205.331206.00205.0023,4990.06%
2023/06/193.2205.691.3207.52207.001.93,5090.05%
2023/06/1613206.001206.00205.00123,5050.34%
2023/06/1522.3205.281205.00205.5021.33,4680.61%
2023/06/144206.136.1209.00208.50-2.13,455-0.06%
2023/06/1328.2205.441204.50204.0027.23,4490.79%
2023/06/124210.527209.50209.00-33,349-0.09%
2023/06/097.2211.7100.00211.507.23,3590.22%
2023/06/080.1211.641212.00210.00-0.93,418-0.03%
2023/06/071.1212.103212.68213.00-1.93,474-0.06%
2023/06/064208.146208.50209.00-23,485-0.06%
2023/06/050.1209.211.2209.02206.50-1.13,511-0.03%
2023/06/022205.5100.00205.0023,5410.06%
2023/06/012.4205.002.3205.07204.500.13,5040.00%
2023/05/316.1204.580204.00202.506.13,5030.17%
2023/05/301.1206.0500.00207.001.13,1070.03%
2023/05/299.2206.722.2207.98210.5073,1380.22%
2023/05/266205.750.1208.00206.005.93,2170.18%
2023/05/2510.2205.490.5204.53206.009.73,2420.30%
2023/05/248.1210.0100.00210.008.13,1720.26%
2023/05/233214.3500.00213.5033,1590.10%
2023/05/222213.545215.40215.00-33,147-0.09%
2023/05/190.1215.050.3218.00216.00-0.23,116-0.01%
2023/05/180.1214.750217.50218.0003,0940.00%
2023/05/170212.195.5212.03214.00-5.43,068-0.18%
2023/05/164.5207.6500.00208.004.53,0250.15%
2023/05/157.9209.511210.00209.006.92,9760.23%
2023/05/125222.2000.00222.0052,8700.17%
2023/05/110.2225.0000.00224.500.22,8690.01%
2023/05/100.1224.461.2224.10225.00-1.22,865-0.04%
2023/05/094.1225.3500.00224.004.12,8710.14%
2023/05/080226.002.1226.47226.00-22,916-0.07%
2023/05/050220.000.1220.50220.50-0.12,9270.00%
2023/05/040.1221.5000.00221.000.12,9640.00%
2023/05/030.2223.3700.00222.500.23,0530.01%
2023/05/020224.501.1225.07225.00-1.13,204-0.03%
2023/04/280223.500.1223.25223.0003,3530.00%
2023/04/270.1220.8600.00220.000.13,3670.00%
2023/04/260.1224.4300.00224.500.13,4050.00%
2023/04/251.1221.6300.00222.001.13,4450.03%
2023/04/242.1223.5600.00226.002.13,4800.06%
2023/04/212.1224.5500.00225.502.13,5390.06%
2023/04/206.2226.110.1228.00225.006.13,5730.17%
2023/04/194227.5010227.50229.00-63,648-0.16%
2023/04/180.1228.501229.00230.00-13,680-0.03%
2023/04/1721.2230.522229.75230.0019.23,7280.51%
2023/04/1412.1232.6215.2231.11233.50-3.13,781-0.08%
2023/04/130229.505229.80229.50-53,762-0.13%
2023/04/123226.683227.50228.0003,7570.00%
2023/04/111228.0016.3227.81228.00-15.33,822-0.40%
2023/04/101.1223.062224.75224.00-0.93,813-0.02%
2023/04/072224.001.2224.17223.500.83,8150.02%
2023/04/063.2221.2100.00220.503.23,8180.08%
2023/03/3114.4222.780.7223.50223.5013.73,8120.36%
2023/03/309.3224.6500.00225.509.33,7790.25%
2023/03/298.4226.4012.5226.53228.50-4.13,820-0.11%
2023/03/284.2232.760.1233.00233.004.23,8310.11%
2023/03/270.1232.560.3233.70233.00-0.13,8750.00%
2023/03/2412.4233.0610232.00232.002.43,9460.06%
2023/03/232.1232.548.2235.68237.00-6.14,007-0.15%
2023/03/2210233.5019.2232.27234.00-9.24,075-0.23%
2023/03/2114.2229.573231.50229.0011.24,0960.27%
2023/03/203.2228.913.1230.53231.000.14,1080.00%
2023/03/172230.004.2230.28230.00-2.24,176-0.05%
2023/03/165.1227.500.3228.50228.004.74,2330.11%
2023/03/154.2229.7012231.17229.50-7.84,274-0.18%
2023/03/141.5228.8900.00229.501.54,3870.03%
2023/03/1310.2230.928.1232.93234.502.14,4320.05%
2023/03/101.4228.2500.00227.001.44,4790.03%
2023/03/090.2233.332236.00234.50-1.94,549-0.04%
2023/03/080.2231.170.4231.72232.50-0.24,6620.00%
2023/03/071229.503.2231.78232.00-2.24,677-0.05%
2023/03/060227.001.3228.00228.00-1.34,672-0.03%
2023/03/030.1226.0000.00226.000.14,6980.00%
2023/03/020.2227.3300.00226.000.24,7050.00%
2023/03/011.2221.920.5228.20229.000.74,7190.01%
2023/02/241.5221.685.1221.10225.50-3.64,679-0.08%
2023/02/231.2226.1300.00225.001.24,6010.03%
2023/02/220.2227.591227.50228.00-0.84,582-0.02%
2023/02/211.2228.5600.00228.501.24,6320.03%
2023/02/203.1230.5000.00231.003.14,7410.07%
2023/02/170231.501231.00231.50-14,878-0.02%
2023/02/164.2232.3700.00231.504.25,1110.08%
2023/02/1500.004234.13234.50-45,189-0.08%
2023/02/143232.500.1233.83234.002.95,2110.06%
2023/02/134233.380.1234.50232.003.95,2790.07%
2023/02/106232.423.1232.87233.002.95,3740.05%
2023/02/093229.192.1231.52230.500.95,4480.02%
2023/02/081.1230.042228.50230.50-0.95,505-0.02%
2023/02/072.1230.481.1230.00227.5015,5460.02%
2023/02/068.6224.9845.4226.47227.50-36.75,624-0.65%
2023/02/030231.0000.00230.0005,6830.00%
2023/02/025.1231.320.1232.00231.005.15,8020.09%
2023/02/011.1233.778.3233.36234.50-7.25,861-0.12%
2023/01/319.5228.750227.50225.009.55,8920.16%
2023/01/301233.501.2237.83240.00-0.25,9570.00%
2023/01/170.1229.500.3230.30230.00-0.26,1030.00%
2023/01/1600.007.3230.67231.50-7.36,219-0.12%
2023/01/132.1221.561223.00222.001.16,1860.02%
2023/01/120.1226.1000.00226.000.16,2220.00%
2023/01/112.1231.942232.75229.500.16,1970.00%
2023/01/100231.500.3231.00233.00-0.36,1690.00%
2023/01/0900.000.1227.00231.00-0.16,1470.00%
2023/01/0600.003223.33224.00-36,105-0.05%
2023/01/050.1220.250.1224.64220.0006,1880.00%
2023/01/0400.004.2221.90223.00-4.26,173-0.07%
2023/01/030214.500.3215.34217.00-0.36,169-0.01%
2022/12/3000.001.8216.86217.00-1.86,159-0.03%
2022/12/292.1210.461209.10214.0016,1470.02%
2022/12/280.1216.5000.00215.000.16,1150.00%
2022/12/272220.002216.50219.5006,1150.00%
2022/12/265.1215.401216.00215.504.16,1040.07%
2022/12/230216.0000.00216.5006,1330.00%
2022/12/223.1217.3100.00215.503.16,1340.05%
2022/12/210216.002.2219.89219.50-2.26,135-0.04%
2022/12/200.1213.9310214.50213.50-9.96,070-0.16%
2022/12/191218.501.1218.48218.00-0.16,0460.00%
2022/12/160214.502.3215.13214.50-2.36,013-0.04%
2022/12/1510214.250.6216.69219.509.45,9640.16%
2022/12/1400.002.1213.79213.50-2.15,875-0.04%
2022/12/1300.003.1212.37209.50-3.15,819-0.05%
2022/12/122.1210.5000.00210.502.15,7850.04%
2022/12/091211.500.1212.45212.500.95,8120.02%
2022/12/081.3209.231200.50210.000.35,7670.01%
2022/12/070.2208.259.5211.64208.00-9.35,742-0.16%
2022/12/060.1213.757215.84214.50-6.95,700-0.12%
2022/12/0500.001211.50212.00-15,617-0.02%
2022/12/0200.0022.3208.67211.50-22.35,573-0.40%
2022/12/0121206.8312.5204.33205.008.55,5020.16%
2022/11/306196.505.2197.44201.500.85,3930.01%
2022/11/290190.5020189.25192.50-205,291-0.38%
2022/11/2810.1190.7230188.08191.00-19.95,335-0.37%
2022/11/252193.252193.25192.5005,3620.00%
2022/11/241190.503190.83191.50-25,406-0.04%
2022/11/2300.002.1188.29188.50-2.15,450-0.04%
2022/11/2200.0015184.50184.50-155,590-0.27%
2022/11/216181.591184.50186.0055,5720.09%
2022/11/180186.5000.00185.5005,4990.00%
2022/11/1713184.546183.67185.5075,4960.13%
2022/11/163.1186.322189.00187.501.15,4370.02%
2022/11/151191.502.3191.13195.00-1.35,314-0.02%
2022/11/1420178.5021.5187.95190.00-1.55,173-0.03%
2022/11/116.2173.8220176.00173.00-13.84,939-0.28%
2022/11/1010168.003167.67168.5074,8440.14%
2022/11/0920.2169.011169.50169.5019.24,8070.40%
2022/11/0822163.8031.1165.94166.00-9.14,751-0.19%
2022/11/0712157.081158.01159.50114,6540.24%
2022/11/043.8155.412155.50157.501.84,6140.04%
2022/11/0320154.0000.00154.00204,5590.44%
2022/11/0210.2152.9700.00151.5010.24,5420.22%
2022/11/012.2154.5511154.27154.50-8.94,472-0.20%
2022/10/3115.1148.1113145.42149.002.14,4080.05%
2022/10/2811.1152.3615.2151.48149.50-4.14,307-0.10%
2022/10/2717.2148.6915149.50150.002.24,2730.05%
2022/10/262.7142.132143.25143.000.74,2030.02%
2022/10/2547.5144.2327143.59141.5020.54,0130.51%
2022/10/242.1164.221165.50157.001.13,7710.03%
2022/10/210.4167.5600.00164.500.43,6470.01%
2022/10/201168.0000.00168.5013,6220.03%
2022/10/1900.001175.00172.00-13,587-0.03%
2022/10/1800.001174.00175.00-13,606-0.03%
2022/10/1700.001171.00172.00-13,640-0.03%
2022/10/141172.5000.00170.5013,6840.03%
2022/10/132.6170.5500.00165.502.63,7360.07%
2022/10/123.1175.173176.33178.000.13,7440.00%
2022/10/112.1176.7800.00176.002.13,7680.06%
2022/10/071187.0000.00186.5013,7750.03%
2022/10/0600.001191.00190.00-13,785-0.03%
2022/10/0400.001184.00186.50-13,820-0.03%
2022/10/032.1180.0000.00179.002.13,8250.05%
2022/09/301180.001181.50182.5003,8890.00%
2022/09/290184.001184.00182.50-13,913-0.02%
2022/09/281.2182.141184.00181.500.23,9830.00%
2022/09/272.3185.781187.00186.001.33,9910.03%
2022/09/261.6185.491186.50185.500.64,0590.01%
2022/09/231194.001195.50193.0004,2430.00%
2022/09/222.6192.401193.50192.001.64,2750.04%
2022/09/210196.5300.00197.5004,2820.00%
2022/09/202.1196.291198.00197.501.14,3000.03%
2022/09/190198.0000.00198.5004,3190.00%
2022/09/161.2197.0700.00197.001.24,3480.03%
2022/09/1500.000.2200.00199.50-0.24,3360.00%
2022/09/142.3195.762197.25196.500.34,3700.01%
2022/09/130.7202.281.3202.23202.00-0.64,356-0.01%
2022/09/121198.501.2199.15200.00-0.24,365-0.01%
2022/09/082.3192.226.1191.61193.50-3.84,377-0.09%
2022/09/074.3188.7736188.89187.50-31.74,426-0.72%
2022/09/061192.5316192.53192.50-154,433-0.34%
2022/09/0522191.093189.33190.00194,4470.43%
2022/09/0226.3188.644190.63188.5022.34,4270.50%
2022/09/0119.7192.314193.25193.0015.74,3650.36%
2022/08/3115.6197.492198.25197.0013.64,3170.32%
2022/08/3014.3200.633199.52200.5011.34,2720.26%
2022/08/2929.5201.126199.17199.0023.54,2110.56%
2022/08/2600.001.1219.17220.00-1.14,053-0.03%
2022/08/2510214.751.2216.08215.508.84,0540.22%
2022/08/2411.2211.8700.00212.0011.24,0850.27%
2022/08/231213.5000.00213.0014,1970.02%
2022/08/220.1217.1700.00217.500.14,2310.00%
2022/08/191.1220.4500.00219.001.14,2860.02%
2022/08/181.1220.5600.00222.001.14,3440.02%
2022/08/172222.502226.00225.0004,3650.00%
2022/08/160224.5000.00224.5004,3600.00%
2022/08/151225.501228.00226.0004,3790.00%
2022/08/1200.002222.50223.50-24,390-0.05%
2022/08/112.1218.5000.00218.502.14,4340.05%
2022/08/1000.002.1219.95221.00-2.14,526-0.05%
2022/08/090.1220.000.1218.50220.0004,5790.00%
2022/08/080217.960216.00219.0004,6310.00%
2022/08/0500.003.1215.44216.00-3.14,738-0.07%
2022/08/041205.501203.50204.5004,8120.00%
2022/08/030.2205.207203.79203.50-6.84,860-0.14%
2022/08/0100.000.1214.00213.00-0.14,8910.00%
2022/07/292210.2512.2209.69211.50-10.24,887-0.21%
2022/07/281204.0000.00204.0014,8480.02%
2022/07/2700.000.1204.50203.50-0.14,8400.00%
2022/07/2611202.919203.00202.5024,8410.04%
2022/07/250199.006199.25199.00-64,789-0.12%
2022/07/225198.510202.00201.0054,7820.10%
2022/07/210195.001193.00197.00-14,763-0.02%
2022/07/201190.502189.55191.00-14,751-0.02%
2022/07/193187.003191.00187.5004,7050.00%
2022/07/181186.002188.50186.50-14,586-0.02%
2022/07/154186.3700.00185.5044,5560.09%
2022/07/120186.0000.00188.0004,4330.00%
2022/07/110.1192.5000.00192.000.14,4030.00%
2022/07/0810.1192.2500.00192.5010.14,3870.23%
2022/07/0700.000.1193.00192.00-0.14,3200.00%
2022/07/0600.002192.50190.50-24,299-0.05%
2022/07/051191.9700.00191.0014,2570.02%
2022/07/041.1189.8800.00188.001.14,2210.02%
2022/07/016.1193.0928193.11189.00-21.94,171-0.53%
2022/06/3022.2213.1816209.06208.506.23,9820.15%
2022/06/2920216.2526.1214.85217.00-6.13,968-0.15%
2022/06/270.1213.502.1210.86212.50-23,931-0.05%
2022/06/2400.001205.50205.00-13,893-0.03%
2022/06/231.1203.6400.00203.001.13,8810.03%
2022/06/224.6204.598203.75202.50-3.43,856-0.09%
2022/06/212224.000.5224.00224.501.53,7950.04%
2022/06/2015220.0700.00216.00153,7620.40%
2022/06/1712220.462218.75218.50103,7210.27%
2022/06/162231.966233.08227.00-43,682-0.11%
2022/06/1512226.171224.00226.50113,6570.30%
2022/06/1300.001221.00221.00-13,692-0.03%
2022/06/103225.0000.00223.5033,6950.08%
2022/06/092230.753228.50228.50-13,678-0.03%
2022/06/082.1231.022228.00231.000.13,6690.00%
2022/06/0700.000.1224.00223.00-0.13,6730.00%
2022/06/021220.0000.00222.5013,7410.03%
2022/06/014222.632223.50222.5023,7770.05%
2022/05/310.3220.5000.00225.000.33,7660.01%
2022/05/301.2213.331.1215.99215.500.13,6140.00%
2022/05/270205.000.1210.00210.0003,5620.00%
2022/05/261.1199.0900.00199.001.13,5440.03%
2022/05/240206.0000.00202.5003,5330.00%
2022/05/230.1204.0000.00205.500.13,5310.00%
2022/05/2000.000.2206.00205.00-0.23,521-0.01%
2022/05/190202.000203.50204.5003,4760.00%
2022/05/181205.001206.50207.0003,4130.00%
2022/05/170.3195.9100.00194.500.33,2930.01%
2022/05/162.1192.032192.50193.000.13,2300.00%
2022/05/130194.5000.00192.5003,1760.00%
2022/05/120.2205.7900.00199.500.23,0640.01%
2022/05/110211.8300.00212.5002,9920.00%
2022/05/102.2216.6300.00215.502.22,9410.07%
2022/05/093.1227.0100.00225.003.12,8340.11%
2022/05/060.1235.8800.00236.500.12,8660.00%
2022/05/050.1243.0000.00242.000.12,8940.00%
2022/05/0300.000.1243.00239.00-0.12,9110.00%
2022/04/2900.000.1239.00236.50-0.12,9340.00%
2022/04/280.1234.5000.00236.000.12,9420.00%
2022/04/271.1237.4800.00234.501.12,9060.04%
2022/04/261236.000.2245.00245.000.82,8830.03%
2022/04/250.1239.000.2240.00236.50-0.12,8590.00%
2022/04/220.1242.5000.00242.500.12,8440.00%
2022/04/200246.0000.00243.5002,9510.00%
2022/04/1900.000.3247.50247.50-0.32,947-0.01%
2022/04/151.2247.631252.00247.000.22,9540.01%
2022/04/1400.000.2252.50254.00-0.22,959-0.01%
2022/04/130.1247.0000.00248.500.12,9630.00%
2022/04/120.1243.930.1247.00245.5002,9740.00%
2022/04/110.2247.1300.00242.000.22,9360.01%
2022/04/080.1254.0000.00253.000.12,9000.00%
2022/04/070.4256.503257.00256.00-2.62,895-0.09%
2022/04/0600.000.6257.03260.00-0.62,863-0.02%
2022/04/010.1251.0000.00253.000.12,8400.00%
2022/03/310.1253.0000.00253.500.12,8040.00%
2022/03/3000.000.1253.50254.00-0.12,7710.00%
2022/03/2900.000.2247.75251.00-0.22,750-0.01%
2022/03/281.5240.6100.00242.001.52,7340.05%
2022/03/250.1249.5000.00248.000.12,7090.00%
2022/03/240.1252.0000.00252.500.12,7280.00%
2022/03/2300.000.1255.00255.00-0.12,7400.00%
2022/03/2100.000.2250.00248.50-0.22,746-0.01%
2022/03/1800.000.1246.00246.00-0.12,7460.00%
2022/03/1700.000.1241.75241.00-0.12,7050.00%
2022/03/160.1228.750.1235.50230.000.12,6390.00%
2022/03/150.1234.070.1235.00233.000.12,5900.00%
2022/03/142.1236.5400.00238.502.12,5650.08%
2022/03/110.1240.9100.00238.500.12,5910.00%
2022/03/1000.000.1244.00244.50-0.12,5820.00%
2022/03/090.4236.8200.00235.000.42,5540.01%
2022/03/081.1233.1400.00232.501.12,5470.04%
2022/03/072.2243.2300.00240.502.22,5070.09%
2022/03/040.3252.6800.00251.000.32,5500.01%
2022/03/030.1258.0000.00258.500.12,5320.00%
2022/03/020.1258.5000.00258.000.12,5460.00%
2022/03/0100.001.8259.29260.50-1.82,552-0.07%
2022/02/251.3253.2000.00251.001.32,5180.05%
2022/02/241.1260.002259.00258.50-0.92,456-0.04%
2022/02/2300.001265.50263.00-12,457-0.04%
2022/02/221.5260.6400.00259.001.52,4440.06%
2022/02/2100.000.1264.00264.00-0.12,4470.00%
2022/02/180.1263.760.2264.00263.00-0.12,463-0.01%
2022/02/171.2266.0200.00267.501.22,4710.05%
2022/02/160.2268.8300.00269.000.22,4790.01%
2022/02/1500.001.1269.55269.00-1.12,477-0.05%
2022/02/140.2265.7000.00266.500.22,4590.01%
2022/02/111.1270.861268.00272.500.12,5220.00%
2022/02/1000.000.8266.25269.00-0.82,503-0.03%
2022/02/080.1260.501.7257.85260.50-1.62,468-0.06%
2022/02/0700.001.2252.17252.00-1.22,437-0.05%
2022/01/261251.0000.00251.5012,4210.04%
2022/01/250242.8300.00244.0002,4300.00%
2022/01/240.2246.0400.00248.000.22,4370.01%
2022/01/211.4251.9300.00252.501.42,4550.06%
2022/01/201257.001257.50257.5002,4970.00%
2022/01/1900.002256.75257.50-22,593-0.08%
2022/01/180.1256.001.4256.29256.50-1.32,641-0.05%
2022/01/174.1250.390.8254.00252.003.22,6110.12%
2022/01/143.7253.400.3262.00253.003.42,6130.13%
2022/01/1300.000.1271.00271.00-0.12,563-0.01%
2022/01/1200.001268.00268.50-12,562-0.04%
2022/01/110264.500.1265.00266.50-0.12,5600.00%
2022/01/100.1261.5000.00261.500.12,5880.00%
2022/01/070.1262.000.3265.45265.00-0.32,613-0.01%
2022/01/061.1265.571269.48267.000.12,6240.00%
2022/01/0500.001.2268.83268.50-1.22,634-0.05%
2022/01/040.2263.3300.00264.000.22,6870.01%
2021/12/2900.002.3265.07266.00-2.32,824-0.08%
2021/12/281263.500.7259.11264.000.32,9160.01%
2021/12/270255.500.1256.00255.50-0.12,9260.00%
2021/12/240254.5000.00255.0002,9790.00%
2021/12/230.5252.501252.50252.50-0.53,031-0.02%
2021/12/220251.0000.00251.0003,1290.00%
2021/12/201.1249.6400.00249.501.13,2770.03%
2021/12/1700.001.2252.92254.50-1.23,279-0.04%
2021/12/160251.0000.00251.5003,3190.00%
2021/12/141.2250.2500.00250.001.23,6020.03%
2021/12/130258.0000.00255.5003,6390.00%
2021/12/100.2256.8100.00256.500.23,6660.00%
2021/12/090.1258.4800.00259.500.13,7160.00%
2021/12/070.1253.500.2259.50260.00-0.13,7550.00%
2021/12/060.1255.0000.00256.500.13,7340.00%
2021/12/0200.001253.00253.50-13,750-0.03%
2021/12/0100.004249.75251.00-43,773-0.11%
2021/11/301242.002248.00247.00-13,776-0.03%
2021/11/290.1244.0000.00242.000.13,7140.00%
2021/11/263243.1700.00243.0033,7250.08%
2021/11/251246.5000.00247.0013,7550.03%
2021/11/2400.002.2248.08246.50-2.23,781-0.06%
2021/11/223.3245.8600.00246.003.33,8560.09%
2021/11/191253.501250.00251.0003,8450.00%
2021/11/181.1254.9100.00253.501.13,8650.03%
2021/11/171251.501250.50251.0003,8900.00%
2021/11/1600.001252.00252.00-13,946-0.03%
2021/11/151249.5000.00248.5013,9730.03%
2021/11/120.1253.7800.00252.000.13,9800.00%
2021/11/111256.501.1258.93257.50-0.13,9770.00%
2021/11/100.2254.0800.00251.000.23,9940.00%
2021/11/040259.500.5260.50260.50-0.43,976-0.01%
2021/11/031.1261.6700.00263.001.13,9700.03%
2021/11/020267.5000.00269.5003,9410.00%
2021/11/011269.502273.00275.00-13,937-0.03%
2021/10/291.1267.521.2264.17266.00-0.13,9330.00%
2021/10/281270.0011268.09268.50-103,907-0.26%
2021/10/2712263.133264.67270.5093,8860.23%
2021/10/261253.001.5254.36256.00-0.53,841-0.01%
2021/10/211244.000.4244.89244.000.63,8200.02%
2021/10/1900.000.1238.00237.50-0.13,7540.00%
2021/10/180.2238.002238.00234.50-1.83,757-0.05%
2021/10/150.2235.001.1235.09233.50-0.93,749-0.02%
2021/10/141231.0000.00229.5013,7580.03%
2021/10/1300.005231.00231.50-53,751-0.13%
2021/10/121229.011234.00234.0003,7410.00%
2021/10/081237.006.1237.13236.00-5.13,674-0.14%
2021/10/076236.581.5233.70234.004.53,6630.12%
2021/10/061.4228.4000.00226.501.43,6290.04%
2021/10/052.3224.811232.00229.501.33,5600.04%
2021/10/042.1236.0400.00235.002.13,4780.06%
2021/10/012.7238.701236.00237.001.73,4670.05%
2021/09/301.2248.301.2246.38246.0003,4630.00%
2021/09/290.3239.9800.00240.000.33,4200.01%
2021/09/282.1245.413245.00246.00-0.93,350-0.03%
2021/09/271.1246.6900.00247.001.13,2820.03%
2021/09/242258.982251.25252.0003,2250.00%
2021/09/230.3255.4700.00254.000.33,2240.01%
2021/09/221.2244.2800.00249.001.23,1870.04%
2021/09/173.4260.2900.00255.503.43,0370.11%
2021/09/168.1272.672279.75268.506.12,9340.21%
2021/09/154276.741277.00277.0032,9050.10%
2021/09/146.3278.764279.75281.002.32,9190.08%
2021/09/131.1272.463.2271.34272.00-2.12,904-0.07%
2021/09/101.2266.581.1270.00266.500.22,9050.01%
2021/09/092262.504264.62264.50-22,908-0.07%
2021/09/082254.004258.13259.50-22,933-0.07%
2021/09/0700.003258.00258.00-32,979-0.10%
2021/09/060251.220.2253.00253.50-0.12,9710.00%
2021/09/032.1256.761257.00256.501.12,9320.04%
2021/09/023260.005261.20259.50-22,896-0.07%
2021/09/011.1264.781260.00260.500.12,8590.00%
2021/08/313.3263.052264.75266.501.32,8300.04%
2021/08/306262.586265.25266.0002,7860.00%
2021/08/275257.403.2258.25263.001.82,7520.07%
2021/08/265.1250.577249.43254.00-1.92,699-0.07%
2021/08/256245.502244.03244.5042,6810.15%
2021/08/242240.503246.33247.00-12,668-0.04%
2021/08/235241.105241.80243.5002,6640.00%
2021/08/202233.004232.50233.00-22,642-0.08%
2021/08/192224.251225.50225.5012,7000.04%
2021/08/182233.002231.25231.0002,6840.00%
2021/08/171226.502224.00226.50-12,666-0.04%
2021/08/162229.0000.00227.0022,6750.07%
2021/08/131229.0000.00233.0012,6760.04%
2021/08/114229.005231.10230.00-12,714-0.04%
2021/08/101227.052224.75227.50-12,750-0.04%
2021/08/0900.001220.50221.00-12,773-0.04%
2021/08/061216.5000.00218.0012,8050.04%
2021/08/052220.502220.25218.5002,8430.00%
2021/08/046235.1700.00236.0062,9200.21%
2021/08/033238.503236.83234.0002,9080.00%
2021/08/025234.101237.00237.0042,8980.14%
2021/07/3000.005228.00231.50-52,857-0.17%
2021/07/281216.012219.00218.50-12,821-0.04%
2021/07/272221.0010222.75220.00-82,841-0.28%
2021/07/263224.6700.00224.0032,8180.11%
2021/07/2300.003222.33222.50-32,819-0.11%
2021/07/223218.834219.75219.00-12,813-0.04%
2021/07/210217.001216.50216.50-12,799-0.03%
2021/07/207215.0700.00214.0072,8060.25%
2021/07/192217.002.4220.18221.00-0.42,792-0.01%
2021/07/1600.003219.17221.00-32,807-0.11%
2021/07/151216.001218.50219.0002,8300.00%
2021/07/141215.0000.00216.0012,8390.04%
2021/07/1300.002214.75216.00-22,841-0.07%
2021/07/1200.004211.63211.00-42,854-0.14%
2021/07/091207.002207.50208.50-12,865-0.03%
2021/07/0800.001211.50212.50-12,878-0.03%
2021/07/0700.006210.00210.00-62,862-0.21%
2021/07/0500.006205.50207.00-62,847-0.21%
2021/07/011199.500.1201.00201.000.92,8380.03%
2021/06/302202.250.1203.00202.501.92,8360.07%
2021/06/291203.000.1203.00202.500.92,8120.03%
2021/06/283203.5000.00204.0032,8180.11%
2021/06/241210.002.5209.00210.00-1.52,848-0.05%
2021/06/2300.004206.50205.50-42,868-0.14%
2021/06/2200.001203.50201.50-12,813-0.04%
2021/06/2100.002200.50200.50-22,784-0.07%
2021/06/180.5202.5000.00200.500.52,7560.02%
2021/06/166201.001203.50200.0052,7650.18%
2021/06/1500.003207.33207.50-32,735-0.11%
2021/06/111206.0000.00207.0012,7570.04%
2021/06/102203.501205.00204.5012,8280.04%
2021/06/091202.5000.00203.0012,8670.03%
2021/06/0400.001207.00207.00-13,072-0.03%
2021/06/0300.002206.00206.00-23,092-0.06%
2021/06/024205.0000.00205.0043,1190.13%
2021/06/011209.001.2208.91209.50-0.23,137-0.01%
2021/05/313207.671210.00208.5023,1770.06%
2021/05/283209.0000.00209.5033,1760.09%
2021/05/272202.506209.92212.50-43,200-0.12%
2021/05/251.1204.0900.00204.001.13,2100.03%
2021/05/2400.003208.17209.00-33,225-0.09%
2021/05/213205.171204.00205.5023,2720.06%
2021/05/200198.501202.00202.00-13,300-0.03%
2021/05/1800.002192.25197.00-23,312-0.06%
2021/05/172187.004188.25187.00-23,341-0.06%
2021/05/1300.000186.50186.0003,2550.00%
2021/05/121193.602184.00188.00-13,211-0.03%
2021/05/111200.0000.00200.0013,1430.03%
2021/05/100.1203.5000.00203.500.13,1730.00%
2021/05/0700.001202.00203.50-13,218-0.03%
2021/05/0600.001.1201.25200.00-1.13,268-0.03%
2021/05/0500.001200.00198.00-13,279-0.03%
2021/05/041195.521198.00197.5003,3180.00%
2021/05/030.1199.7300.00197.500.13,2880.00%
2021/04/291199.0000.00202.0013,2960.03%
2021/04/281199.5000.00201.0013,2930.03%
2021/04/261200.000203.00203.0013,3640.03%
2021/04/2300.000203.50204.0003,3480.00%
2021/04/221200.500200.00200.5013,3430.03%
2021/04/212198.7500.00199.5023,3440.06%
2021/04/201203.002204.00204.00-13,345-0.03%
2021/04/192206.002205.50205.5003,3490.00%
2021/04/161205.001206.50210.0003,3390.00%
2021/04/1500.001206.00209.50-13,312-0.03%
2021/04/142204.0000.00204.5023,3150.06%
2021/04/122203.253.5203.07202.50-1.53,328-0.05%
2021/04/081197.5000.00198.0013,3230.03%
2021/04/071198.001198.00199.0003,3110.00%
2021/04/061197.505199.30199.50-43,322-0.12%
2021/03/3000.001198.00199.50-13,300-0.03%
2021/03/2900.000.2193.50194.00-0.23,262-0.01%
2021/03/261.2190.413190.00191.50-1.83,253-0.05%
2021/03/232183.0000.00183.0023,3490.06%
2021/03/2200.001182.50183.00-13,407-0.03%
2021/03/193184.5000.00187.0033,4500.09%
2021/03/171190.502192.00191.00-13,375-0.03%
2021/03/160.2192.001190.50191.50-0.83,358-0.02%
2021/03/1500.002185.00187.50-23,283-0.06%
2021/03/1200.001185.50182.50-13,274-0.03%
2021/03/116.4189.684185.00190.002.43,2430.07%
2021/03/1000.001177.00177.00-13,150-0.03%
2021/03/091173.001172.00173.5003,1800.00%
2021/03/050.2168.0000.00170.000.23,1830.01%
2021/03/041.1170.571172.00172.000.13,2740.00%
2021/03/030.1174.005172.50174.50-53,253-0.15%
2021/03/025174.0000.00170.0053,2710.15%
2021/02/2611172.9500.00172.00113,2890.33%
2021/02/254.2180.2214181.07180.50-9.83,211-0.31%
2021/02/2400.001176.50176.50-13,174-0.03%
2021/02/2300.003176.33175.50-33,173-0.09%
2021/02/222170.7500.00170.5023,1310.06%
2021/02/180.1172.5000.00173.500.13,1030.00%
2021/02/170.1168.502.1172.45172.50-2.13,111-0.07%
2021/02/051.1161.5600.00164.001.13,0690.03%
2021/02/040164.000.8163.24164.00-0.83,084-0.03%
2021/02/031.1161.061161.00162.500.13,1480.00%
2021/02/010.1153.0000.00158.000.13,2560.00%
2021/01/290.1158.0000.00155.000.13,2250.00%
2021/01/280.1162.0000.00159.500.13,1810.00%
2021/01/270.1163.5010.1162.95161.00-103,165-0.32%
2021/01/262.1163.6400.00162.502.13,1660.07%
2021/01/221165.001167.50168.0003,1630.00%
2021/01/142174.0000.00172.5023,2530.06%
2021/01/1300.001.3170.73172.00-1.33,264-0.04%
2021/01/121166.5000.00168.0013,2580.03%
2021/01/0800.001.2168.17170.00-1.23,291-0.04%
2021/01/0700.001168.50169.00-13,297-0.03%
2021/01/060.1167.5000.00165.500.13,3120.00%
2021/01/050.3166.0000.00166.000.33,2830.01%
2021/01/0400.000.2167.00167.50-0.23,328-0.01%
2020/12/290.1164.001165.00165.50-0.93,378-0.03%
2020/12/2800.001164.00162.50-13,388-0.03%
2020/12/220.2162.500162.50162.500.23,4170.00%
2020/12/2100.006164.92166.00-63,468-0.17%
2020/12/181162.000.2163.50164.000.83,4520.02%
2020/12/171165.5000.00165.0013,4480.03%
2020/12/1500.001157.00158.00-13,358-0.03%
2020/12/140.1152.5000.00152.000.13,3080.00%
2020/12/100.1155.5000.00155.000.13,3250.00%
2020/12/090.1157.0000.00156.500.13,3280.00%
2020/12/080.1156.5000.00156.500.13,3340.00%
2020/12/070.1158.5000.00158.500.13,3190.00%
2020/12/031157.5000.00158.0013,3120.03%
2020/12/0100.001.1159.00159.50-1.13,270-0.03%
2020/11/308157.061159.50156.0073,3070.21%
2020/11/261161.001161.50162.5003,2350.00%
2020/11/252160.501159.00159.5013,2360.03%
2020/11/241165.501166.00166.5003,2150.00%
2020/11/201163.000163.00163.0013,1940.03%
2020/11/171164.001.2166.83167.50-0.23,186-0.01%
2020/11/161162.5000.00163.0013,2640.03%
2020/11/131158.0000.00159.0013,2800.03%
2020/11/1200.001161.00161.00-13,297-0.03%
2020/11/1100.001160.00161.50-13,331-0.03%
2020/11/101159.501158.00159.0003,3150.00%
2020/11/0900.003153.69154.50-33,515-0.09%
2020/11/0600.002.1149.22150.00-2.13,446-0.06%
2020/11/0500.001148.00147.50-13,442-0.03%
2020/11/0400.002147.25147.00-23,437-0.06%
2020/11/0300.000.3142.00144.00-0.33,413-0.01%
2020/10/281140.5000.00140.0013,4510.03%
2020/10/2600.001144.00145.00-13,428-0.03%
2020/10/2300.001.2141.32144.00-1.23,429-0.03%
2020/10/220.1138.0000.00138.000.13,3370.00%
2020/10/215139.506138.58139.00-13,357-0.03%
2020/10/2000.0043138.00139.00-433,351-1.28%
2020/10/190.1136.5000.00137.500.13,3280.00%
2020/10/150.1135.0000.00135.000.13,2900.00%
2020/10/130.1134.0000.00134.500.13,2730.00%
2020/10/1200.002.3136.87137.00-2.33,296-0.07%
2020/10/080.1134.002134.75135.00-1.93,276-0.06%
2020/10/050.1131.0000.00131.500.13,2810.00%
2020/09/290.1129.5000.00129.500.13,2700.00%
2020/09/280.2128.501.1128.50128.50-13,307-0.03%
2020/09/240.1126.502125.75126.00-1.93,338-0.06%
2020/09/230.3130.5000.00130.500.33,3280.01%
2020/09/2200.005130.50130.50-53,371-0.15%
2020/09/210.2134.0000.00135.000.23,3920.01%
2020/09/185.1133.0000.00133.505.13,4550.15%
2020/09/170.2132.005131.50132.00-4.83,453-0.14%
2020/09/1600.002133.50134.00-23,542-0.06%
2020/09/155.2130.0000.00130.005.23,5740.15%
2020/09/140.3130.0000.00130.000.33,6180.01%
2020/09/110.2130.0000.00130.000.23,6410.00%
2020/09/100.1130.0000.00129.000.13,6600.00%
2020/09/090.2131.0000.00130.500.23,6920.01%
2020/09/041129.0000.00129.0013,8610.03%
2020/09/020.1129.5000.00129.000.13,8950.00%
2020/09/012.3127.7800.00127.502.33,8960.06%
2020/08/310.3130.5000.00129.500.33,8760.01%
2020/08/280.2132.5000.00132.500.23,9100.01%
2020/08/2712.2133.0200.00134.0012.23,9470.31%
2020/08/2600.001135.00135.00-13,949-0.03%
2020/08/2500.000.2135.00135.50-0.23,992-0.01%
2020/08/240.3132.501.1132.50132.50-0.94,025-0.02%
2020/08/212135.503134.00134.00-14,066-0.02%
2020/08/200.2132.503134.83132.50-2.84,057-0.07%
2020/08/1900.003136.33138.00-34,010-0.07%
2020/08/182136.507.9137.35135.00-5.94,015-0.15%
2020/08/178.1135.372135.49136.0063,9680.15%
2020/08/141133.007131.86132.00-63,941-0.15%
2020/08/1318133.5619132.29132.50-13,878-0.03%
2020/08/120.1124.001124.50124.00-0.93,659-0.03%
2020/08/110.4124.0000.00124.000.43,6750.01%
2020/08/100.3124.5000.00124.000.33,7030.01%
2020/08/070.1124.502125.00124.00-23,759-0.05%
2020/08/065125.5000.00125.5053,7970.13%
2020/08/0332.1121.0000.00121.0032.13,8500.83%
2020/07/310.1123.500123.50122.5003,8560.00%
2020/07/300.2125.0000.00124.500.23,9370.00%
2020/07/282122.251120.50121.5014,0970.02%
2020/07/2700.005123.50123.00-54,199-0.12%
2020/07/2200.0030126.00126.00-304,390-0.68%
2020/07/2100.003.1126.02126.00-3.14,420-0.07%
2020/07/1700.001124.50123.00-14,487-0.02%
2020/07/1500.001123.50123.50-14,552-0.02%
2020/07/141123.5000.00123.5014,6030.02%
2020/07/131.2125.1700.00125.501.24,6660.03%
2020/07/0900.002128.50127.50-24,786-0.04%
2020/07/072127.5000.00128.5024,8330.04%
2020/07/0600.001129.00129.00-14,848-0.02%
2020/07/0300.002.2127.95127.00-2.24,884-0.05%
2020/07/0200.001128.00126.50-15,019-0.02%
2020/07/011125.502125.75126.00-15,153-0.02%
2020/06/3000.001122.00125.00-15,173-0.02%
2020/06/291119.500.9121.00120.000.15,2680.00%
2020/06/241119.0000.00119.0015,2660.02%
2020/06/2334118.601118.50118.50335,3800.61%
2020/06/221.1128.0600.00128.001.15,4360.02%
2020/06/190.1128.000.1128.00127.000.15,5120.00%
2020/06/180.7129.0000.00128.000.75,5550.01%
2020/06/1700.003127.00127.00-35,633-0.05%
2020/06/121.2121.584122.38124.00-2.86,072-0.05%
2020/06/113.1126.3100.00125.003.16,2270.05%
2020/06/1000.002129.25129.50-26,254-0.03%
2020/06/0900.002125.50126.00-26,416-0.03%
2020/06/0800.0013124.04124.50-136,524-0.20%
2020/06/054.5123.5500.00123.504.56,6010.07%
2020/06/041122.0000.00124.0016,7280.01%
2020/06/0300.001122.00122.50-16,836-0.01%
2020/06/025.1119.0100.00119.005.16,8320.07%
2020/06/012118.5000.00119.0026,8750.03%
2020/05/2900.003117.33116.50-36,893-0.04%
2020/05/272116.752116.75116.0006,9590.00%
2020/05/262117.753118.17117.50-17,010-0.01%
2020/05/251113.0000.00115.5017,0260.01%
2020/05/221111.006112.58111.50-57,068-0.07%
2020/05/212.2114.051114.00114.001.27,1790.02%
2020/05/2000.001113.00113.00-17,171-0.01%
2020/05/191113.5000.00113.0017,2550.01%
2020/05/181111.001112.00111.5007,2290.00%
2020/05/150.1112.506111.00112.50-5.97,235-0.08%
2020/05/143.1114.2900.00113.003.17,2320.04%
2020/05/1300.003116.00116.50-37,177-0.04%
2020/05/116117.4200.00116.5067,1810.08%
2020/05/081112.501112.50113.0007,1390.00%
2020/05/0613108.621113.50113.00127,1680.17%
2020/05/0518110.8612.1110.46110.5067,1170.08%
2020/05/043.1109.027109.00108.50-3.97,114-0.06%
2020/04/303113.8312114.54114.50-97,042-0.13%
2020/04/295110.607109.36111.00-27,007-0.03%
2020/04/288102.061103.00103.0076,9410.10%
2020/04/270.1102.005100.40101.00-4.97,087-0.07%
2020/04/24399.00199.7098.7027,0500.03%
2020/04/2300.00198.1097.90-17,029-0.01%
2020/04/21699.036.297.1096.50-0.26,9990.00%
2020/04/2000.001101.00101.00-16,969-0.01%
2020/04/171100.475102.0099.50-47,004-0.06%
2020/04/162699.103099.8499.60-46,949-0.06%
2020/04/157.2101.961101.00102.006.26,8730.09%
2020/04/143198.034198.49100.00-106,809-0.15%
2020/04/130.197.0000.0096.400.16,8000.00%
2020/04/1000.001196.9198.20-116,811-0.16%
2020/04/091.195.3800.0096.301.16,7770.02%
2020/04/082295.92494.7396.10186,7360.27%
2020/04/071294.170.694.8094.5011.46,6680.17%
2020/04/06489.3300.0091.1046,5210.06%
2020/04/0100.00191.5092.30-16,325-0.02%
2020/03/3100.001093.2091.50-106,251-0.16%
2020/03/301293.62292.6093.70106,0770.16%
2020/03/273.198.281298.1396.70-8.95,988-0.15%
2020/03/2600.00291.7096.50-25,863-0.03%
2020/03/253.292.72293.0091.001.25,7430.02%
2020/03/24188.10187.5087.1005,6100.00%
2020/03/23380.00180.0080.1025,5440.04%
2020/03/20385.07185.0085.4025,5020.04%
2020/03/19177.7000.0077.7015,3380.02%
2020/03/181.187.8200.0086.301.15,2310.02%
2020/03/172.190.13388.5387.30-0.95,135-0.02%
2020/03/162.194.733.195.1094.00-14,963-0.02%
2020/03/1312.993.1700.0097.4012.94,8870.26%
2020/03/125101.0000.00101.5054,6850.11%
2020/03/112107.0000.00106.0024,5930.04%
2020/03/101.1105.104105.00106.00-2.94,500-0.07%
2020/03/091.2107.1400.00107.001.24,4020.03%
2020/03/062.1114.5300.00114.502.14,2450.05%
2020/03/041.1114.551115.00114.500.14,1210.00%
2020/03/032117.0000.00116.0024,0670.05%
2020/03/021113.000.1114.50114.000.94,0230.02%
2020/02/263.1117.3400.00117.003.13,9290.08%
2020/02/250.1119.5000.00118.000.13,8570.00%
2020/02/242.1119.8000.00120.002.13,7640.06%
2020/02/202125.0000.00124.5023,6300.06%
2020/02/1900.002129.00128.00-23,545-0.06%
2020/02/122.2125.6400.00126.002.23,4980.06%
2020/02/061130.5000.00132.0013,3580.03%
2020/02/052129.5000.00129.5023,3410.06%
2020/01/311126.5000.00127.0013,1330.03%
2020/01/303129.504129.50128.50-13,061-0.03%
2020/01/151142.0000.00142.5012,9570.03%
2020/01/100.1137.5000.00137.500.12,9270.00%
2020/01/082136.5000.00136.5022,9650.07%
2020/01/070.1138.5000.00138.500.12,9430.00%
2020/01/060.1136.5000.00135.000.12,9240.00%
2020/01/030.1137.0000.00136.500.12,9160.00%
2019/12/2300.001139.50139.50-12,945-0.03%
2019/12/1600.0011137.55138.00-112,874-0.38%
2019/12/122135.5000.00135.0022,8080.07%
2019/12/110.1137.0010135.50136.00-9.92,784-0.36%
2019/12/0900.003134.50134.50-32,720-0.11%
2019/12/061.1133.1100.00134.001.12,7370.04%
2019/12/0500.001135.00135.50-12,688-0.04%
2019/12/041.1135.0700.00135.001.12,7080.04%
2019/12/0300.001136.50138.00-12,675-0.04%
2019/12/021.1136.031135.50136.000.12,6520.00%
2019/11/280.1139.0000.00139.000.12,7180.00%
2019/11/2600.002141.75139.00-22,730-0.07%
2019/11/221140.5000.00140.0012,6560.04%
2019/11/214141.130.2141.50141.503.82,6800.14%
2019/11/193143.504.3143.77144.00-1.32,678-0.05%
2019/11/1800.001141.50142.00-12,635-0.04%
2019/11/124140.504140.50141.0002,6850.00%
2019/11/115142.005141.00141.0002,7570.00%
2019/11/0800.002140.00140.50-22,742-0.07%
2019/11/0700.001138.50138.50-12,731-0.04%
2019/11/0100.002138.00137.50-22,823-0.07%
2019/10/310.1137.5000.00137.500.12,9610.00%
2019/10/300.1136.002136.25136.00-22,989-0.07%
2019/10/280.1135.000135.00135.0003,0530.00%
2019/10/253.1134.502135.00134.501.13,0730.03%
2019/10/2400.001139.00138.50-13,048-0.03%
2019/10/2200.003134.00136.50-33,010-0.10%
2019/10/211.1131.5000.00132.001.12,9470.04%
2019/10/170.1131.0000.00131.000.12,9570.00%
2019/10/1600.001131.00131.00-12,935-0.03%
2019/10/090.1124.0000.00123.000.12,8570.00%
2019/10/070.1126.501126.00125.50-0.92,832-0.03%
2019/10/011128.000128.50128.5012,8910.03%
2019/09/2700.001126.00125.00-12,870-0.03%
2019/09/260.1126.5000.00126.000.12,8860.00%
2019/09/240.1127.0000.00126.500.12,8840.00%
2019/09/191129.500.1129.00128.500.92,9050.03%
2019/09/173128.832129.00128.0012,8940.03%
2019/09/160.1132.502132.75132.50-1.92,926-0.07%
2019/09/1200.001131.00131.00-12,921-0.03%
2019/09/090.1131.0000.00131.000.12,9140.00%
2019/09/0600.009129.28129.50-92,914-0.31%
2019/09/021127.501124.50127.0003,0430.00%
2019/08/301122.0000.00124.5012,9980.03%
2019/08/292120.501120.00121.0012,9850.03%
2019/08/273121.3300.00121.0033,0100.10%
2019/08/2600.001121.50122.00-13,018-0.03%
2019/08/220.1125.5000.00125.000.13,0290.00%
2019/08/2100.004125.50125.00-43,078-0.13%
2019/08/204125.1300.00125.0043,0810.13%
2019/08/191125.041124.50125.0003,0930.00%
2019/08/162122.5000.00123.0023,1210.06%
2019/08/154123.8800.00124.0043,1020.13%
2019/08/141125.0000.00123.5013,1020.03%
2019/08/1300.001121.50121.00-13,016-0.03%
2019/08/121123.5000.00123.5013,0290.03%
2019/08/073124.6700.00124.0033,0270.10%
2019/08/052125.5000.00124.0023,0990.06%
2019/08/0212127.211125.50125.50113,1850.35%
2019/07/301.1139.5000.00139.501.13,0040.04%
2019/07/290.1141.0000.00141.000.12,9700.00%
2019/07/260.1140.0000.00140.500.12,9400.00%
2019/07/250.1139.0000.00139.000.12,9180.00%
2019/07/241136.001137.00136.0002,9020.00%
2019/07/231136.0000.00136.0012,8790.03%
2019/07/220.1139.5000.00139.500.12,8570.00%
2019/07/191140.002140.00139.00-12,854-0.04%
2019/07/1000.001136.50136.50-12,832-0.04%
2019/07/0400.000.1132.50132.50-0.12,8540.00%
2019/06/2700.007129.50129.00-72,954-0.24%
2019/06/2000.002128.25128.00-22,893-0.07%
2019/06/190.1128.0000.00128.000.12,8580.00%
2019/06/180.1125.5000.00125.500.12,8190.00%
2019/06/171.1125.501.1125.05125.0002,9080.00%
2019/06/140.1122.0000.00122.000.12,9120.00%
2019/06/1200.003128.00125.50-32,924-0.10%
2019/06/114125.000.1125.00125.003.92,8720.14%
2019/06/0600.001116.50115.50-12,763-0.04%
2019/06/051120.0000.00117.5012,7830.04%
2019/06/0300.000.1119.00118.00-0.12,7900.00%
2019/05/312116.7500.00116.5022,7990.07%
2019/05/2900.001114.50114.50-12,757-0.04%
2019/05/230.2115.5000.00114.500.22,7700.01%
2019/05/201115.0000.00115.0012,7990.04%
2019/05/170.1115.0000.00114.500.12,8880.00%
2019/05/165117.5000.00116.0052,8580.17%
2019/05/150.1120.0000.00119.000.12,8470.00%
2019/05/140.1119.0000.00117.500.12,8390.00%
2019/05/130.1120.502119.75120.00-1.92,788-0.07%
2019/05/102127.0000.00123.0022,7440.07%
2019/05/093.1130.1600.00129.503.12,6460.12%
2019/04/2600.001132.50133.00-12,738-0.04%
2019/04/231129.500.1130.00130.000.92,7550.03%
2019/04/1900.001131.50132.00-12,817-0.04%
2019/04/181130.501133.50130.5002,8790.00%
2019/04/151134.0000.00134.0013,0090.03%
2019/04/1200.001134.00135.00-13,043-0.03%
2019/04/111132.0000.00132.0013,0600.03%
2019/04/0900.001132.00133.00-13,064-0.03%
2019/04/082131.5000.00134.0023,0580.07%
2019/04/0300.002128.75129.00-22,991-0.07%
2019/04/0100.001126.50125.50-12,939-0.03%
2019/03/2900.002124.50126.00-22,884-0.07%
2019/03/261122.001124.00123.5002,8680.00%
2019/03/202123.002123.00123.0002,8940.00%
2019/03/1800.001118.00120.50-12,805-0.04%
2019/03/150.9116.0000.00116.500.92,7750.03%
2019/03/1300.000.1114.50114.50-0.12,7930.00%
2019/03/1100.003114.00113.00-32,850-0.11%
2019/03/071115.5000.00115.5012,8950.03%
2019/03/0500.003120.00120.00-32,902-0.10%
2019/02/2700.002120.50121.00-22,913-0.07%
2019/02/261119.501119.00119.5002,8970.00%
2019/02/2000.004.1116.12116.50-4.12,888-0.14%
2019/02/197114.3600.00112.5072,8650.24%
2019/02/182115.255116.50118.00-32,859-0.10%
2019/02/151112.0000.00111.0012,8060.04%
2019/02/1400.001113.50113.50-12,829-0.04%
2019/02/1200.007112.50112.50-72,934-0.24%
2019/01/3000.001113.00113.00-12,978-0.03%
2019/01/2900.001112.00112.00-12,991-0.03%
2019/01/241109.501109.50109.5003,1630.00%
2019/01/221110.5000.00111.0013,2730.03%
2019/01/1700.007108.57109.00-73,405-0.21%
2019/01/1500.004107.63108.00-43,602-0.11%
2019/01/1400.000106.00106.5003,6360.00%
2019/01/091104.002104.50105.00-13,689-0.03%
2019/01/0800.000.1100.00100.50-0.13,6490.00%
2019/01/0700.00399.3799.70-33,676-0.08%
2019/01/02198.00197.6098.1003,9120.00%
2018/12/250.194.7000.0094.500.13,9580.00%
2018/12/22195.80196.5095.8003,9820.00%
2018/12/2000.00197.0097.30-14,061-0.02%
2018/12/1400.00197.3097.90-14,281-0.02%
2018/12/13196.80097.1097.1014,3020.02%
2018/12/12196.50196.2097.1004,3390.00%
2018/12/11196.2000.0095.7014,3410.02%
2018/12/0600.00195.3095.30-14,354-0.02%
2018/12/03398.903.299.41100.50-0.24,3770.00%
2018/11/30195.90296.1096.10-14,312-0.02%
2018/11/280.194.8000.0095.000.14,2570.00%
2018/11/2700.000.393.5093.50-0.34,258-0.01%
2018/11/230.392.3000.0092.000.34,2550.01%
2018/11/21193.30292.6094.50-14,289-0.02%
2018/11/20193.6000.0093.5014,2800.02%
2018/11/190.294.7000.0094.700.24,2830.00%
2018/11/1600.00294.7093.90-24,310-0.05%
2018/11/15194.40294.4094.50-14,319-0.02%
2018/11/14296.303.196.0196.70-1.14,332-0.02%
2018/11/1300.000.294.8094.80-0.24,3240.00%
2018/11/12294.40294.1594.9004,3210.00%
2018/11/090.292.2000.0092.100.24,3690.00%
2018/11/0700.000.293.2093.40-0.24,3410.00%
2018/11/020.291.30390.8091.30-2.84,404-0.06%
2018/11/01290.40590.4891.00-34,351-0.07%
2018/10/31287.8000.0088.2024,2850.05%
2018/10/30387.7000.0088.0034,2110.07%
2018/10/26585.86185.0085.0044,1790.10%
2018/10/2500.00282.0083.70-24,102-0.05%
2018/10/24183.80184.8084.3004,1110.00%
2018/10/232.185.2700.0085.302.14,0860.05%
2018/10/191.189.33190.0090.800.13,9310.00%
2018/10/180.293.00194.5092.40-0.83,873-0.02%
2018/10/1700.001192.8792.90-113,860-0.28%
2018/10/163.191.0700.0091.503.13,8530.08%
2018/10/15192.0000.0091.4013,8410.03%
2018/10/121290.8000.0093.00123,8010.32%
2018/10/11692.405.291.2692.000.83,7350.02%
2018/10/092101.2500.0099.9023,5780.06%
2018/10/082102.0000.00102.0023,5070.06%
2018/10/050.1104.0000.00103.500.13,5390.00%
2018/10/031104.502104.75104.50-13,565-0.03%
2018/10/020.1107.0000.00106.500.13,5830.00%
2018/10/010.1107.0000.00107.000.13,6120.00%
2018/09/271109.006108.83109.00-53,643-0.14%
2018/09/261109.001109.00109.5003,6240.00%
2018/09/251108.501109.00109.0003,7240.00%
2018/09/2100.002.2108.00108.50-2.23,765-0.06%
2018/09/2000.001108.50108.50-13,667-0.03%
2018/09/1900.003107.00105.50-33,704-0.08%
2018/09/180.1104.5000.00105.000.13,6890.00%
2018/09/170.3104.0000.00104.000.33,7390.01%
2018/09/146.1102.520103.50103.506.13,7760.16%
2018/09/130.1101.001100.00101.00-0.93,769-0.02%
2018/09/120.1100.5000.00100.500.13,7920.00%
2018/09/112100.25199.9099.9013,8790.03%
2018/09/071.1102.041102.50102.500.14,0230.00%
2018/09/0600.000.4103.00103.50-0.44,028-0.01%
2018/09/040.1104.5000.00104.500.14,0520.00%
2018/09/0300.001104.00104.00-14,106-0.02%
2018/08/312.1104.023104.50104.50-0.94,115-0.02%
2018/08/2800.002104.50104.50-24,137-0.05%
2018/08/2700.001104.00104.00-14,143-0.02%
2018/08/242101.252102.50102.5004,1040.00%
2018/08/2300.005102.00102.00-54,248-0.12%
2018/08/21197.801100.50100.5004,2770.00%
2018/08/16698.5500.0098.2064,2250.14%
2018/08/1500.001101.50101.50-14,146-0.02%
2018/08/1300.002101.50102.50-24,147-0.05%
2018/08/0900.008102.31101.50-84,161-0.19%
2018/08/081100.001099.4598.80-94,028-0.22%
2018/08/073100.0000.0098.7034,0760.07%
2018/08/061099.90199.3099.7094,1110.22%
2018/08/0300.001599.6099.30-154,240-0.35%
2018/08/02199.2000.0099.6014,3560.02%
2018/07/31899.7600.00100.0084,4020.18%
2018/07/302107.003106.17107.00-14,370-0.02%
2018/07/270.1105.0000.00104.500.14,3110.00%
2018/07/263105.001105.00105.0024,3580.05%
2018/07/2515102.874103.63104.00114,3640.25%
2018/07/241100.501102.50102.5004,5170.00%
2018/07/20199.3000.0099.7014,4980.02%
2018/07/19299.50299.95100.0004,4950.00%
2018/07/180.2100.501100.00100.00-0.84,633-0.02%
2018/07/17399.7300.00100.0034,6090.07%
2018/07/1600.00199.7099.40-14,622-0.02%
2018/07/13399.431101.00101.0024,6230.04%
2018/07/120.199.40199.5099.10-0.94,599-0.02%
2018/07/11297.40198.1098.1014,6290.02%
2018/07/10298.45198.4099.9014,6570.02%
2018/07/090.198.0000.0097.600.14,6220.00%
2018/07/061.194.0600.0094.801.14,6390.02%
2018/07/050.195.6000.0095.100.14,6490.00%
2018/07/033.197.28298.1095.201.14,7410.02%
2018/07/020.198.00197.3097.20-0.94,681-0.02%
2018/06/291.299.7500.00100.001.24,6180.03%
2018/06/280.1100.5000.0099.000.14,5550.00%
2018/06/261.1100.648101.00101.00-6.94,511-0.15%
2018/06/252.1102.7900.00103.002.14,4260.05%
2018/06/221103.5000.00105.0014,4110.02%
2018/06/200.1103.0000.00103.000.14,4660.00%
2018/06/192105.003104.50104.50-14,547-0.02%
2018/06/1500.005.2107.96107.50-5.24,449-0.12%
2018/06/141.1107.5000.00106.501.14,4500.02%
2018/06/131.1109.0000.00109.001.14,5780.02%
2018/06/122110.501110.00110.0014,8300.02%
2018/06/1100.004112.88112.50-44,878-0.08%
2018/06/081.1110.9500.00111.001.14,9260.02%
2018/06/0717111.216111.75112.00115,0330.22%
2018/06/051109.501109.50110.0005,2690.00%
2018/06/041.1108.0900.00109.001.15,2690.02%
2018/06/0100.003108.83109.00-35,261-0.06%
2018/05/3100.006106.58107.00-65,260-0.11%
2018/05/300.1105.5000.00105.000.15,1760.00%
2018/05/291107.0015107.50107.00-145,184-0.27%
2018/05/281.1108.0500.00108.501.15,2460.02%
2018/05/250.1109.003109.00109.00-2.95,289-0.05%
2018/05/241.1109.434110.25108.00-35,322-0.06%
2018/05/231.1108.0000.00108.501.15,3110.02%
2018/05/223106.8300.00107.5035,4020.06%
2018/05/212.1105.5700.00107.002.15,4490.04%
2018/05/171107.0000.00108.0015,4950.02%
2018/05/161.2110.0000.00110.001.25,4900.02%
2018/05/159.1110.492110.50110.007.15,5630.13%
2018/05/148112.251112.50112.5075,6550.12%
2018/05/1100.005111.40112.00-55,657-0.09%
2018/05/101108.502109.50109.00-15,573-0.02%
2018/05/096109.174109.50109.5025,4540.04%
2018/05/0800.001107.50108.00-15,438-0.02%
2018/05/071107.0000.00107.0015,4510.02%
2018/05/041105.002105.75106.00-15,512-0.02%
2018/05/034106.3800.00105.5045,5890.07%
2018/05/025109.302109.00108.5035,7460.05%
2018/04/303110.504111.00109.00-15,852-0.02%
2018/04/271105.002105.75107.00-15,721-0.02%
2018/04/261105.003104.67104.50-25,719-0.03%
2018/04/253103.505104.10104.50-25,725-0.03%
2018/04/24117107.42102107.67104.50155,7750.26% 大買/大賣/
2018/04/2300.003104.50104.00-35,721-0.05%
2018/04/181101.0000.00102.0015,7980.02%
2018/04/172103.5010102.00102.00-85,895-0.14%
2018/04/1600.002106.75105.00-25,862-0.03%
2018/04/131105.502104.50104.50-15,856-0.02%
2018/04/122106.501106.00106.5015,9310.02%
2018/04/113105.332104.75105.0016,0770.02%
2018/04/106101.672103.50103.5046,1540.06%
2018/04/09399.7700.0099.9036,1110.05%
2018/04/021103.5000.00103.0016,0240.02%
2018/03/3100.001104.50103.50-16,057-0.02%
2018/03/302101.751102.50103.0016,1060.02%
2018/03/295101.102100.00100.0036,0890.05%
2018/03/267102.791104.00103.0066,0470.10%
2018/03/235101.205100.90101.5006,0400.00%
2018/03/222104.0000.00103.0026,0330.03%
2018/03/2100.002107.75107.00-25,872-0.03%
2018/03/201.1105.914105.25105.00-2.95,882-0.05%
2018/03/191109.001109.00107.0005,8520.00%
2018/03/161105.002106.00107.00-15,684-0.02%
2018/03/151103.002103.00102.50-15,440-0.02%
2018/03/145101.701101.00101.5045,5080.07%
2018/03/134102.632103.25103.5025,4700.04%
2018/03/123100.509102.94105.50-65,373-0.11%
2018/03/09197.90197.0097.1005,2030.00%
2018/03/05197.500.297.3097.300.95,3390.02%
2018/03/02196.9900.0096.6015,3030.02%
2018/03/01197.60399.0799.20-25,265-0.04%
2018/02/26396.7000.0097.2035,1670.06%
2018/02/230.197.0000.0096.800.15,1830.00%
2018/02/22297.2000.0097.7025,2680.04%
2018/02/21394.30494.3394.80-15,260-0.02%
2018/02/1200.00191.0090.30-15,250-0.02%
2018/02/09190.50690.1290.10-55,291-0.09%
2018/02/080.293.0000.0093.000.25,2870.00%
2018/02/07491.65292.0090.6025,3310.04%
2018/02/06288.20290.9590.2005,3710.00%
2018/02/05293.30293.9093.7005,3900.00%
2018/02/02596.841896.8396.20-135,705-0.23%
2018/02/011798.4000.0098.40176,3730.27%
2018/01/29398.871100.5097.6026,4450.03%
2018/01/261199.7314100.3699.20-36,392-0.05%
2018/01/2516499.7316899.84100.50-46,334-0.06% 大買/大賣/
2018/01/24296.75496.9897.20-26,206-0.03%
2018/01/22194.40194.7095.1006,1730.00%
2018/01/19194.80194.9095.6006,2440.00%
2018/01/17496.05496.1596.7006,6170.00%
2018/01/161.193.993.194.2893.80-2.16,791-0.03%
2018/01/12295.1000.0095.0026,8290.03%
2018/01/1100.00195.5095.50-16,852-0.01%
2018/01/09193.8000.0094.2016,9220.01%
2018/01/08193.70193.0093.5007,0850.00%
2018/01/0500.001591.4693.60-157,306-0.21%
2018/01/045.390.07889.5190.00-2.77,162-0.04%
2018/01/03187.5000.0087.9017,1660.01%
2018/01/0200.00387.8087.60-37,187-0.04%
三多支撐股 攻守兼備UDN聯合新聞網－29天前
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