• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團
DczJ-a3fYxI https://histock.tw/talk/live.aspx?name=gtalk&id=1301 20241127 阿布波

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
    123.5
  • 漲跌
    ▲1.5
  • 漲幅
    +1.23%
  • 成交量
    5,106張
  • 產業
    上市 其他類股

  • 1205人加入追蹤

    立即追蹤

  • 本地時間:13:35(已收盤)

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

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益 券商分點個股進出

元大-大益 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
2024/11/260.2123.532122.00123.50-1.810,069-0.02%
2024/11/251.2121.7600.00122.001.210,0770.01%
2024/11/221122.5000.00122.00110,0770.01%
2024/11/210.5122.9000.00122.000.510,1100.00%
2024/11/200.4122.141121.50122.00-0.610,110-0.01%
2024/11/191.3123.881124.51124.000.310,0590.00%
2024/11/181.1120.1721.1121.95121.00-19.99,910-0.20%
2024/11/158.8122.227.5123.40121.501.39,7580.01%
2024/11/1415.5125.1625.3125.46123.50-9.89,580-0.10%
2024/11/1319.8126.688.8126.90127.00119,3270.12%
2024/11/1272.2130.852131.00130.5070.28,9320.79%
2024/11/1114.4144.240144.00145.0014.38,2700.17%
2024/11/082149.511.1149.15149.000.98,1980.01%
2024/11/071146.5000.00147.0018,2260.01%
2024/11/060149.501147.50146.50-18,232-0.01%
2024/11/050149.0000.00149.0008,2390.00%
2024/11/040148.501148.00148.50-18,332-0.01%
2024/11/013.8145.971148.00148.002.88,5000.03%
2024/10/302.2150.551151.50151.501.28,3960.01%
2024/10/296151.084151.00151.0028,3830.02%
2024/10/281153.0100.00153.5018,3950.01%
2024/10/241154.001.2155.45154.50-0.28,4470.00%
2024/10/230.1155.0900.00154.500.18,4750.00%
2024/10/2200.000.1156.50156.50-0.18,5240.00%
2024/10/211.3155.912157.50156.00-0.78,599-0.01%
2024/10/1800.007157.50156.50-78,614-0.08%
2024/10/170.1156.0000.00155.000.18,7530.00%
2024/10/152153.506155.33154.50-48,919-0.04%
2024/10/142154.7516155.56156.50-148,988-0.16%
2024/10/117.4154.270154.00152.007.39,0650.08%
2024/10/0923159.6113157.39157.50109,0630.11%
2024/10/0841.2162.5840165.46163.001.28,9450.01%
2024/10/0722.3162.8225.1164.70165.00-2.88,821-0.03%
2024/10/041162.502.3162.09161.50-1.38,597-0.02%
2024/10/014.2159.781161.00158.503.28,3920.04%
2024/09/3028.5163.6627165.48163.501.58,2920.02%
2024/09/272.6164.0011.8163.93163.50-9.28,236-0.11%
2024/09/264152.131152.00152.0037,5850.04%
2024/09/255.5154.706.1154.23155.50-0.77,539-0.01%
2024/09/244144.253144.67146.0017,2970.01%
2024/09/232144.252145.50145.0007,4610.00%
2024/09/201.2144.633.2145.03146.00-2.17,519-0.03%
2024/09/190.3143.922.2144.85145.00-1.97,561-0.03%
2024/09/184141.502141.50142.5027,6180.03%
2024/09/160.1142.001142.00142.00-0.97,732-0.01%
2024/09/1300.001.1141.52142.00-1.17,784-0.01%
2024/09/120.1138.572138.50139.00-1.97,844-0.02%
2024/09/116136.921137.50137.5057,8590.06%
2024/09/104.3138.6500.00136.504.37,9000.05%
2024/09/093.2140.8400.00142.003.27,7630.04%
2024/09/061141.001142.50143.5007,8320.00%
2024/09/053142.011143.00141.5027,9070.03%
2024/09/044.2142.881142.00143.003.28,0710.04%
2024/09/0300.000145.50147.0008,0690.00%
2024/09/0200.001145.50145.50-18,095-0.01%
2024/08/300.5145.503145.00145.50-2.58,094-0.03%
2024/08/292142.751144.00144.0018,0550.01%
2024/08/286.4144.301145.50144.505.48,0940.07%
2024/08/271.1146.550.1147.63147.5018,4650.01%
2024/08/2600.003.1146.79148.50-3.18,441-0.04%
2024/08/231.1142.550143.50143.5018,3220.01%
2024/08/224.1145.6300.00145.504.18,3610.05%
2024/08/212.1146.520.8147.63148.001.38,3690.01%
2024/08/204.1148.244.2148.05148.00-0.18,3920.00%
2024/08/194148.007148.86149.00-38,530-0.04%
2024/08/160.3148.334149.25148.50-3.78,629-0.04%
2024/08/1511.3147.2700.00146.0011.38,6280.13%
2024/08/140.4148.5000.00148.500.48,7510.00%
2024/08/131147.501147.75147.5008,7600.00%
2024/08/121146.501.1146.48147.50-0.18,8930.00%
2024/08/0900.002143.50143.00-29,024-0.02%
2024/08/084.1140.0100.00140.004.19,1530.05%
2024/08/0700.004141.25143.00-49,294-0.04%
2024/08/061.1136.5500.00137.501.19,5140.01%
2024/08/0511.5139.728.3138.23138.003.29,7840.03%
2024/08/023148.831148.50148.50210,2640.02%
2024/07/312.1152.003.1151.16152.00-0.910,318-0.01%
2024/07/302.1146.031146.00149.501.110,2740.01%
2024/07/290.1149.0800.00148.500.110,2420.00%
2024/07/260.1149.5000.00149.000.110,2410.00%
2024/07/2300.006150.50151.50-610,294-0.06%
2024/07/2212.3148.1800.00147.0012.310,3090.12%
2024/07/199.2151.2700.00150.509.210,1620.09%
2024/07/1811153.872154.25154.50910,0380.09%
2024/07/175.5162.676.1162.93162.00-0.69,878-0.01%
2024/07/165163.400.3163.84163.504.79,7640.05%
2024/07/152163.001164.00164.5019,7600.01%
2024/07/126.1163.266.1163.51163.500.19,6910.00%
2024/07/111.1161.0210161.50160.50-8.99,562-0.09%
2024/07/100.1158.0000.00158.000.19,4420.00%
2024/07/091157.5000.00157.5019,3910.01%
2024/07/0810.1156.501.7157.71158.508.49,3390.09%
2024/07/053157.002.1158.00157.000.99,3200.01%
2024/07/040.2158.292.1159.51158.00-1.99,333-0.02%
2024/07/0322.1156.8622157.45156.000.19,2940.00%
2024/07/021.1154.4700.00155.001.19,0080.01%
2024/07/010156.503155.67155.50-39,019-0.03%
2024/06/284153.6310154.15153.50-68,919-0.07%
2024/06/2725.1152.832154.50152.5023.18,8820.26%
2024/06/262.1155.673158.00155.50-0.98,643-0.01%
2024/06/255.4156.611157.00156.004.48,5560.05%
2024/06/245159.601158.50158.5048,3470.05%
2024/06/2111.2161.901163.00160.5010.28,2320.12%
2024/06/201.1161.573163.17163.00-1.97,960-0.02%
2024/06/191.3160.750.2160.50160.501.17,9420.01%
2024/06/183.1160.3400.00161.503.17,8750.04%
2024/06/172160.0111.1161.13161.00-9.17,839-0.12%
2024/06/1400.000.4155.71156.50-0.47,7430.00%
2024/06/132154.501.1155.93155.0017,7100.01%
2024/06/120.1153.1715153.00153.50-14.97,691-0.19%
2024/06/1125.9151.5400.00151.5025.97,6790.34%
2024/06/072153.0014153.14153.00-127,519-0.16%
2024/06/066154.011154.00154.0057,4710.07%
2024/06/050.4155.131156.00155.50-0.77,409-0.01%
2024/06/0414.1154.112153.50153.5012.17,4300.16%
2024/06/031.1155.502155.50156.00-17,425-0.01%
2024/05/311.1152.186153.00152.00-4.97,378-0.07%
2024/05/300.2154.3300.00153.000.26,9340.00%
2024/05/291.1156.891.5154.83155.00-0.46,906-0.01%
2024/05/285155.500.1155.50155.0056,8790.07%
2024/05/271151.509.2153.29154.00-8.26,807-0.12%
2024/05/240.1150.559151.44150.50-8.96,762-0.13%
2024/05/234.9151.7600.00150.504.96,7270.07%
2024/05/223.1154.033155.00154.500.16,5880.00%
2024/05/210.3155.311.3156.00155.00-1.16,500-0.02%
2024/05/201154.5014.1156.07156.00-13.16,477-0.20%
2024/05/171.2153.010.3153.00152.500.96,3510.01%
2024/05/161153.513153.50153.00-26,334-0.03%
2024/05/151153.043153.17153.00-26,322-0.03%
2024/05/142152.021.1153.05153.0016,2310.02%
2024/05/133.7156.3512.3157.41157.00-8.66,032-0.14%
2024/05/1013.3151.590153.50153.0013.35,8750.23%
2024/05/0955.7152.881150.50150.0054.75,6450.97%
2024/05/0842.7153.2412.3154.23152.0030.45,2800.58%
2024/05/0734.6169.8700.00168.0034.64,7290.73%
2024/05/062172.263172.83173.00-14,566-0.02%
2024/05/0310172.2500.00172.00104,5670.22%
2024/05/021170.5000.00170.5014,5670.02%
2024/04/3011172.590.1173.50172.5010.94,5520.24%
2024/04/2900.0023.3172.33174.00-23.34,524-0.51%
2024/04/2627168.7000.00168.00274,4200.61%
2024/04/255171.5000.00171.0054,3680.11%
2024/04/230173.001172.00173.00-14,433-0.02%
2024/04/2200.000171.50172.5004,4230.00%
2024/04/1924167.342167.00168.00224,3780.50%
2024/04/180.2172.001171.00172.00-0.84,268-0.02%
2024/04/178.5169.742170.50170.506.54,2220.15%
2024/04/1631.1171.003170.00170.0028.14,1890.67%
2024/04/152.2173.272173.75173.000.24,1510.01%
2024/04/123174.5000.00174.5034,1810.07%
2024/04/119.2176.2900.00175.509.24,1790.22%
2024/04/102178.7517179.06178.50-154,199-0.36%
2024/04/096178.5023178.50178.50-174,171-0.41%
2024/04/082174.754.7176.21176.00-2.74,131-0.07%
2024/04/0300.002175.75175.50-24,138-0.05%
2024/04/024176.500176.50176.0044,0790.10%
2024/04/0100.002175.00175.50-24,059-0.05%
2024/03/280.2172.1000.00171.500.24,0110.01%
2024/03/272171.502172.50172.0003,9890.00%
2024/03/2611171.9100.00172.00114,0300.27%
2024/03/2515.1173.502173.00174.0013.14,0020.33%
2024/03/2210.4171.231172.50171.509.44,0140.23%
2024/03/2112.5174.8200.00176.5012.54,0080.31%
2024/03/202.1172.020.4173.00172.001.74,1040.04%
2024/03/193.1172.530.1173.50172.503.14,1190.07%
2024/03/184.1174.763174.00174.001.14,1470.03%
2024/03/153175.171177.00177.0024,1560.05%
2024/03/143.7178.414179.13179.00-0.34,126-0.01%
2024/03/133175.001.1176.00176.001.94,0860.05%
2024/03/121174.0000.00176.0014,0700.02%
2024/03/110.1173.0000.00174.500.14,0480.00%
2024/03/083.1171.5200.00172.503.14,0680.08%
2024/03/071174.0200.00175.0014,0340.03%
2024/03/051.1174.0200.00173.501.14,0630.03%
2024/03/042173.501173.50174.0014,0520.02%
2024/03/010173.500.3173.00174.00-0.34,098-0.01%
2024/02/2900.001173.50174.50-14,116-0.02%
2024/02/274.1173.1200.00172.004.14,0890.10%
2024/02/264.1173.131.4174.13173.002.74,0480.07%
2024/02/231175.520.4177.00176.000.74,0120.02%
2024/02/224175.501176.50176.0034,0450.07%
2024/02/213.1175.691177.50176.002.14,0320.05%
2024/02/206176.920175.25177.5064,0250.15%
2024/02/193173.006.1173.60174.00-3.14,043-0.08%
2024/02/165.4169.662169.50171.003.44,0540.08%
2024/02/157.8170.8700.00170.007.83,9330.20%
2024/02/054172.711173.50174.0033,8570.08%
2024/02/021174.0100.00174.5013,8630.03%
2024/01/313.1173.5200.00174.003.13,7720.08%
2024/01/308.6175.7600.00174.008.63,7640.23%
2024/01/291177.0000.00179.0013,6580.03%
2024/01/264.1178.5000.00177.504.13,6500.11%
2024/01/252179.260180.00179.5023,6300.06%
2024/01/2411.2179.150180.00178.0011.23,6100.31%
2024/01/230.2180.501180.50181.00-0.83,593-0.02%
2024/01/224.2178.693181.00180.001.23,6100.03%
2024/01/191178.5300.00179.5013,6810.03%
2024/01/186.1177.6600.00177.006.13,6630.17%
2024/01/173.2179.502178.50178.501.23,6260.03%
2024/01/161.2182.080.3182.00182.000.93,5870.03%
2024/01/153184.502184.25184.0013,6090.03%
2024/01/1100.000186.50186.0003,6780.00%
2024/01/103183.502184.50183.0013,6970.03%
2024/01/093184.9900.00182.5033,6810.08%
2024/01/084188.6200.00186.0043,6570.11%
2024/01/057193.070.2191.50190.006.83,6280.19%
2024/01/040194.251.1194.02195.50-1.13,629-0.03%
2024/01/031191.004191.75192.00-33,657-0.08%
2024/01/020.1194.004192.63194.00-3.93,613-0.11%
2023/12/290191.002190.50193.00-23,570-0.06%
2023/12/280189.000.8189.33189.50-0.83,563-0.02%
2023/12/271190.501.2190.91190.50-0.23,546-0.01%
2023/12/2600.004.2189.52189.00-4.23,551-0.12%
2023/12/251.3186.620.1187.00186.501.23,5710.03%
2023/12/221186.501187.50186.5003,6130.00%
2023/12/211184.002186.75187.50-13,597-0.03%
2023/12/203186.504186.13185.00-13,572-0.03%
2023/12/192187.003.4186.50186.50-1.43,564-0.04%
2023/12/1816188.2511189.77186.5053,5780.14%
2023/12/152.7186.9451.1186.00187.50-48.43,526-1.37%
2023/12/146176.425178.40179.5013,3970.03%
2023/12/133.2175.7700.00175.503.23,3590.09%
2023/12/121.1178.6000.00179.001.13,3570.03%
2023/12/113.4178.7500.00178.503.43,3420.10%
2023/12/081181.502.1182.74181.00-1.13,301-0.03%
2023/12/072.1178.590.1181.00179.002.13,2680.06%
2023/12/060181.5000.00180.0003,2620.00%
2023/12/056180.001181.00181.0053,3080.15%
2023/12/042181.751181.50181.5013,3100.03%
2023/12/018183.062183.50182.5063,2900.18%
2023/11/293184.1700.00183.0033,1790.09%
2023/11/282182.752186.00185.0003,1830.00%
2023/11/273.1183.111.1183.61183.5023,1650.06%
2023/11/240.1184.001.1184.49184.50-13,137-0.03%
2023/11/222182.002182.00182.5003,1770.00%
2023/11/211177.532.1181.00181.00-13,171-0.03%
2023/11/201.2175.4000.00178.001.23,1220.04%
2023/11/170178.500178.50177.5003,1410.00%
2023/11/161174.0700.00176.5013,1040.03%
2023/11/150174.1000.00175.0003,0830.00%
2023/11/141.1174.0400.00173.001.13,0770.04%
2023/11/132173.2600.00172.5023,1670.06%
2023/11/104173.6300.00173.5043,2470.12%
2023/11/083180.5000.00179.0033,5210.09%
2023/11/073181.002181.50182.0013,5280.03%
2023/11/069181.173.1180.37181.005.93,5320.17%
2023/11/0300.005178.40178.50-53,531-0.14%
2023/11/021177.013176.50176.50-23,619-0.05%
2023/11/015174.402173.50173.5033,7150.08%
2023/10/313.2176.032175.25175.501.23,8150.03%
2023/10/303177.331178.00177.5023,8490.05%
2023/10/2700.003.1178.99179.00-3.13,876-0.08%
2023/10/262172.7600.00171.5023,8890.05%
2023/10/254173.7500.00173.5043,9050.10%
2023/10/241.1169.650172.00171.001.13,9600.03%
2023/10/232.1171.8300.00172.002.13,9730.05%
2023/10/203.1174.3000.00174.003.13,9540.08%
2023/10/191.4177.7400.00179.001.43,9050.03%
2023/10/181.1179.5100.00179.001.13,9370.03%
2023/10/173181.8300.00181.0033,9640.08%
2023/10/1600.001183.00182.50-13,997-0.03%
2023/10/1300.002183.25183.00-24,035-0.05%
2023/10/110183.001185.00183.50-14,117-0.02%
2023/10/060.1178.7300.00178.000.14,0690.00%
2023/10/041176.5100.00177.0014,1000.03%
2023/10/020181.5000.00181.0004,1100.00%
2023/09/270183.500183.00184.0004,1400.00%
2023/09/260180.004180.25180.00-44,155-0.10%
2023/09/250182.001181.50181.50-14,143-0.02%
2023/09/221177.5000.00177.5014,1530.02%
2023/09/212176.2500.00175.5024,1560.05%
2023/09/201181.010180.50180.0014,1150.02%
2023/09/181182.501182.50183.0004,0940.00%
2023/09/152182.753182.84182.50-14,139-0.02%
2023/09/1400.000178.00180.0004,0860.00%
2023/09/1300.001177.00177.00-14,081-0.02%
2023/09/1200.006175.00176.00-64,102-0.15%
2023/09/112175.5000.00175.0024,1170.05%
2023/09/080.2172.1900.00172.500.24,1230.00%
2023/09/074176.0100.00174.5044,1800.10%
2023/09/061178.511179.00179.5004,1570.00%
2023/09/051.5179.320.6180.00179.000.94,1530.02%
2023/09/0400.001.1179.65181.50-1.14,150-0.03%
2023/08/312178.7500.00177.5024,1570.05%
2023/08/303.2177.322177.00177.001.24,1380.03%
2023/08/290.1178.5900.00178.500.14,1540.00%
2023/08/2800.001182.50181.50-14,138-0.02%
2023/08/250.3178.513178.50178.00-2.74,522-0.06%
2023/08/231174.0100.00174.0014,6180.02%
2023/08/222.1177.5200.00177.502.14,6190.05%
2023/08/181180.5000.00180.0014,7060.02%
2023/08/172180.511180.50181.5014,6820.02%
2023/08/160170.003.2170.08174.00-3.24,622-0.07%
2023/08/156.5169.2200.00170.006.54,5730.14%
2023/08/147.1174.590.5174.50173.506.64,4560.15%
2023/08/110189.0300.00186.0004,3510.00%
2023/08/100189.000.1188.74187.00-0.14,3970.00%
2023/08/091.1186.0500.00186.501.14,4890.02%
2023/08/085.2187.0800.00185.005.24,4810.12%
2023/08/078.3188.640.2189.33187.508.24,3890.19%
2023/08/0410.8195.250.1195.50194.0010.74,2900.25%
2023/08/021.1200.5100.00201.001.14,1710.03%
2023/08/012201.0000.00202.5024,1280.05%
2023/07/3100.000.1209.00208.00-0.14,0810.00%
2023/07/282204.751.8206.03205.000.23,9880.00%
2023/07/275.1205.492205.01204.503.13,9410.08%
2023/07/261.1205.010.1204.50203.5013,8800.02%
2023/07/240.1203.001206.00205.00-0.93,852-0.02%
2023/07/2110.1204.1000.00204.0010.13,8470.26%
2023/07/2011208.1400.00206.50113,8110.29%
2023/07/194.8212.320.2212.83212.004.63,7560.12%
2023/07/181.2212.571211.50211.000.23,7320.00%
2023/07/173.1213.876.1214.82215.00-33,688-0.08%
2023/07/140211.003210.50212.00-33,641-0.08%
2023/07/130.2204.2500.00203.500.23,5520.01%
2023/07/122.2202.320204.50202.502.23,5350.06%
2023/07/1100.001204.00204.50-13,542-0.03%
2023/07/104.3201.5300.00201.504.33,5540.12%
2023/07/078.6201.3400.00201.008.63,5470.24%
2023/07/062206.2500.00204.0023,5210.06%
2023/07/054.2209.5600.00210.004.23,4700.12%
2023/07/041210.0000.00210.0013,4490.03%
2023/07/0300.001206.00205.50-13,425-0.03%
2023/06/302.3202.5100.00204.002.33,4890.07%
2023/06/290.1204.501205.00204.00-0.93,498-0.03%
2023/06/281201.022202.75203.00-13,532-0.03%
2023/06/270.1201.501202.00201.00-13,526-0.03%
2023/06/262.1200.5200.00202.002.13,5240.06%
2023/06/216201.4222.5201.83201.50-16.53,546-0.46%
2023/06/201207.5000.00205.0013,4990.03%
2023/06/191203.532206.25207.00-13,509-0.03%
2023/06/161.1205.0900.00205.001.13,5050.03%
2023/06/155.2205.410205.50205.505.23,4680.15%
2023/06/1400.005208.70208.50-53,455-0.14%
2023/06/139.9205.342204.50204.007.93,4490.23%
2023/06/120.6210.5900.00209.000.63,3490.02%
2023/06/095210.401211.50211.5043,3590.12%
2023/06/081210.0000.00210.0013,4180.03%
2023/06/072212.511212.50213.0013,4740.03%
2023/06/0600.002208.50209.00-23,485-0.06%
2023/06/053207.502209.02206.5013,5110.03%
2023/06/022205.5000.00205.0023,5410.06%
2023/06/010.3204.832.1204.56204.50-1.83,504-0.05%
2023/05/317202.9300.00202.5073,5030.20%
2023/05/301.2207.0800.00207.001.23,1070.04%
2023/05/293205.542206.50210.5013,1380.03%
2023/05/263.3205.4900.00206.003.33,2170.10%
2023/05/2510.5205.222205.00206.008.53,2420.26%
2023/05/246209.831211.00210.0053,1720.16%
2023/05/231214.0100.00213.5013,1590.03%
2023/05/221213.0000.00215.0013,1470.03%
2023/05/194.2215.922221.50216.002.23,1160.07%
2023/05/181.1213.958217.25218.00-6.93,094-0.22%
2023/05/171.2214.091.1214.32214.000.13,0680.00%
2023/05/165207.3000.00208.0053,0250.17%
2023/05/156.6214.170.5210.03209.006.12,9760.21%
2023/05/120.1222.8000.00222.000.12,8700.00%
2023/05/0800.000224.00226.0002,9160.00%
2023/05/052218.5200.00220.5022,9270.07%
2023/05/041221.0000.00221.0012,9640.03%
2023/05/030223.0000.00222.5003,0530.00%
2023/05/0200.000225.50225.0003,2040.00%
2023/04/272220.9900.00220.0023,3670.06%
2023/04/260224.5000.00224.5003,4050.00%
2023/04/252222.270228.50222.0023,4450.06%
2023/04/244223.881225.50226.0033,4800.09%
2023/04/210225.791226.00225.50-13,539-0.03%
2023/04/200228.0000.00225.0003,5730.00%
2023/04/192227.272228.75229.0003,6480.00%
2023/04/180.2230.0100.00230.000.23,6800.01%
2023/04/172.2229.682230.00230.000.23,7280.01%
2023/04/140.1232.559232.33233.50-8.93,781-0.24%
2023/04/133227.332.3228.85229.500.73,7620.02%
2023/04/121228.0000.00228.0013,7570.03%
2023/04/1100.003228.50228.00-33,822-0.08%
2023/04/101223.5400.00224.0013,8130.03%
2023/04/070224.001223.50223.50-13,815-0.03%
2023/04/062.2221.5800.00220.502.23,8180.06%
2023/03/313.3222.0000.00223.503.33,8120.09%
2023/03/308225.5700.00225.5083,7790.21%
2023/03/2912225.882227.50228.50103,8200.26%
2023/03/281233.002234.00233.00-13,831-0.03%
2023/03/271232.000.1233.50233.0013,8750.02%
2023/03/248.3232.411236.00232.007.33,9460.18%
2023/03/2300.009.3235.63237.00-9.34,007-0.23%
2023/03/2200.002230.75234.00-24,075-0.05%
2023/03/211228.0100.00229.0014,0960.02%
2023/03/170229.000230.00230.0004,1760.00%
2023/03/160228.000228.00228.0004,2330.00%
2023/03/1500.001230.50229.50-14,274-0.02%
2023/03/142228.755231.50229.50-34,387-0.07%
2023/03/1300.006.1233.59234.50-6.14,432-0.14%
2023/03/102229.5000.00227.0024,4790.04%
2023/03/0900.003.2235.00234.50-3.24,549-0.07%
2023/03/0800.0011231.86232.50-114,662-0.24%
2023/03/0700.000231.00232.0004,6770.00%
2023/03/060228.0000.00228.0004,6720.00%
2023/03/020.1228.5000.00226.000.14,7050.00%
2023/03/0100.000227.00229.0004,7190.00%
2023/02/241220.0400.00225.5014,6790.02%
2023/02/220226.5800.00228.0004,5820.00%
2023/02/212228.501230.00228.5014,6320.02%
2023/02/200231.5000.00231.0004,7410.00%
2023/02/162.3231.872232.00231.500.35,1110.00%
2023/02/151234.001233.50234.5005,1890.00%
2023/02/143232.333233.67234.0005,2110.00%
2023/02/132234.0000.00232.0025,2790.04%
2023/02/100.1233.004.2232.42233.00-4.15,374-0.08%
2023/02/0900.001230.50230.50-15,448-0.02%
2023/02/081230.0000.00230.5015,5050.02%
2023/02/063.1224.581226.50227.502.15,6240.04%
2023/02/033230.671233.50230.0025,6830.04%
2023/02/024.2231.572232.00231.002.25,8020.04%
2023/02/011.2232.576233.58234.50-4.95,861-0.08%
2023/01/316.1228.3200.00225.006.15,8920.10%
2023/01/301239.001.3235.41240.00-0.25,9570.00%
2023/01/162.1228.104.9230.59231.50-2.86,219-0.05%
2023/01/132.3223.1400.00222.002.36,1860.04%
2023/01/121.1229.3500.00226.001.16,2220.02%
2023/01/110.1231.4400.00229.500.16,1970.00%
2023/01/103230.332231.50233.0016,1690.02%
2023/01/091229.502227.51231.00-16,147-0.02%
2023/01/061222.001225.00224.0006,1050.00%
2023/01/051221.001.1225.23220.00-0.16,1880.00%
2023/01/041222.502.1219.79223.00-1.16,173-0.02%
2023/01/031.1213.692215.75217.00-0.96,169-0.02%
2022/12/3000.004216.50217.00-46,159-0.07%
2022/12/290208.000210.00214.0006,1470.00%
2022/12/2700.002219.75219.50-26,115-0.03%
2022/12/261215.0000.00215.5016,1040.02%
2022/12/231216.0000.00216.5016,1330.02%
2022/12/221217.0000.00215.5016,1340.02%
2022/12/211217.009216.11219.50-86,135-0.13%
2022/12/162214.003216.50214.50-16,013-0.02%
2022/12/151217.485.1216.96219.50-4.15,964-0.07%
2022/12/141211.502211.75213.50-15,875-0.02%
2022/12/131209.522.1212.67209.50-15,819-0.02%
2022/12/122209.992211.50210.5005,7850.00%
2022/12/092211.243212.66212.50-15,812-0.02%
2022/12/081.1203.3200.00210.001.15,7670.02%
2022/12/073209.831213.50208.0025,7420.04%
2022/12/0600.002214.75214.50-25,700-0.04%
2022/12/050210.591214.50212.00-15,617-0.02%
2022/12/020210.0012.1208.63211.50-12.15,573-0.22%
2022/12/013202.507.1204.58205.00-4.15,502-0.07%
2022/11/300198.065.1196.74201.50-5.15,393-0.09%
2022/11/290189.502192.19192.50-25,291-0.04%
2022/11/280190.501192.50191.00-15,335-0.02%
2022/11/251193.503.2193.59192.50-2.25,362-0.04%
2022/11/241.3191.745190.80191.50-3.75,406-0.07%
2022/11/234186.502187.75188.5025,4500.04%
2022/11/222184.0000.00184.5025,5900.04%
2022/11/217181.647183.86186.0005,5720.00%
2022/11/185185.004186.63185.5015,4990.02%
2022/11/176.1184.511184.50185.505.15,4960.09%
2022/11/168.2187.7010188.70187.50-1.95,437-0.03%
2022/11/154190.635191.80195.00-15,314-0.02%
2022/11/146187.5816.6186.02190.00-10.65,173-0.21%
2022/11/117175.563174.83173.0044,9390.08%
2022/11/101168.504168.38168.50-34,844-0.06%
2022/11/092168.251169.00169.5014,8070.02%
2022/11/083164.836.2164.17166.00-3.24,751-0.07%
2022/11/0713156.089159.00159.5044,6540.09%
2022/11/041152.001154.00157.5004,6140.00%
2022/11/0300.001153.48154.00-14,559-0.02%
2022/11/028151.947151.57151.5014,5420.02%
2022/11/013153.333.2154.15154.50-0.24,472-0.01%
2022/10/3116.2148.6612148.83149.004.24,4080.09%
2022/10/283.3152.631.3154.42149.5024,3070.05%
2022/10/271150.000.1150.07150.000.94,2730.02%
2022/10/2615.3141.1712143.00143.003.34,2030.08%
2022/10/2515.8148.292.1145.91141.5013.74,0130.34%
2022/10/2413.3164.239157.00157.004.33,7710.11%
2022/10/213.2165.044164.75164.50-0.83,647-0.02%
2022/10/204167.384169.13168.5003,6220.00%
2022/10/192173.761175.00172.0013,5870.03%
2022/10/182173.502173.00175.0003,6060.00%
2022/10/170170.5000.00172.0003,6400.00%
2022/10/142171.001172.50170.5013,6840.03%
2022/10/138.3170.242165.50165.506.33,7360.17%
2022/10/122175.251178.00178.0013,7440.03%
2022/10/118.3177.0000.00176.008.33,7680.22%
2022/10/073186.833187.00186.5003,7750.00%
2022/10/061.1189.611191.50190.000.13,7850.00%
2022/10/051190.009191.00190.00-83,825-0.21%
2022/10/0400.003.1186.09186.50-3.13,820-0.08%
2022/10/036.2180.545179.00179.001.23,8250.03%
2022/09/300181.1700.00182.5003,8890.00%
2022/09/294183.5000.00182.5043,9130.10%
2022/09/284.2184.682.1182.06181.502.13,9830.05%
2022/09/274.1184.9100.00186.004.13,9910.10%
2022/09/262.3185.850.3187.00185.5024,0590.05%
2022/09/232194.005196.10193.00-34,243-0.07%
2022/09/2213192.651193.00192.00124,2750.28%
2022/09/211.1196.5600.00197.501.14,2820.03%
2022/09/2011197.278198.06197.5034,3000.07%
2022/09/191197.003197.83198.50-24,319-0.05%
2022/09/167.1197.572198.25197.005.14,3480.12%
2022/09/155195.0011198.27199.50-64,336-0.14%
2022/09/144.2195.920198.00196.504.14,3700.09%
2022/09/139202.500.1202.50202.0094,3560.21%
2022/09/121198.502.2198.50200.00-1.24,365-0.03%
2022/09/081191.006192.08193.50-54,377-0.11%
2022/09/0713.5188.2400.00187.5013.54,4260.31%
2022/09/061194.004193.00192.50-34,433-0.07%
2022/09/058.4186.5700.00190.008.44,4470.19%
2022/09/029.1189.501191.00188.508.14,4270.18%
2022/09/0111.2192.4300.00193.0011.24,3650.26%
2022/08/318.2197.043199.00197.005.24,3170.12%
2022/08/306199.921201.50200.5054,2720.12%
2022/08/2915.3203.740.8200.00199.0014.54,2110.34%
2022/08/260.8221.001220.00220.00-0.24,053-0.01%
2022/08/254213.632215.50215.5024,0540.05%
2022/08/244.1212.723.5213.00212.000.64,0850.01%
2022/08/231.1214.050.2213.50213.000.94,1970.02%
2022/08/220.2217.6500.00217.500.24,2310.01%
2022/08/190.3220.1000.00219.000.34,2860.01%
2022/08/181.7221.2100.00222.001.74,3440.04%
2022/08/1700.001.2224.87225.00-1.24,365-0.03%
2022/08/161222.001.5223.47224.50-0.54,360-0.01%
2022/08/1500.001226.00226.00-14,379-0.02%
2022/08/120.1220.501224.00223.50-0.94,390-0.02%
2022/08/111.3223.2300.00218.501.34,4340.03%
2022/08/100.7220.5000.00221.000.74,5260.02%
2022/08/0900.001.5220.33220.00-1.54,579-0.03%
2022/08/081.5216.6700.00219.001.54,6310.03%
2022/08/051213.009.1212.57216.00-8.14,738-0.17%
2022/08/0400.003.1205.18204.50-3.14,812-0.06%
2022/08/035.2206.4400.00203.505.24,8600.11%
2022/08/0200.0027211.56213.00-274,917-0.55%
2022/08/0100.004212.00213.00-44,891-0.08%
2022/07/2900.003210.00211.50-34,887-0.06%
2022/07/272203.0000.00203.5024,8400.04%
2022/07/2600.001202.00202.50-14,841-0.02%
2022/07/251198.501198.00199.0004,7890.00%
2022/07/223195.004198.13201.00-14,782-0.02%
2022/07/211.1193.551196.50197.000.14,7630.00%
2022/07/202189.2500.00191.0024,7510.04%
2022/07/190187.503191.67187.50-34,705-0.06%
2022/07/184185.384.1188.99186.50-0.14,5860.00%
2022/07/1510.2183.726185.50185.504.24,5560.09%
2022/07/1400.002191.75192.50-24,501-0.04%
2022/07/1300.002.1190.27190.00-2.14,479-0.05%
2022/07/124.1186.761185.54188.0034,4330.07%
2022/07/112193.0000.00192.0024,4030.05%
2022/07/073192.170.1193.50192.0034,3200.07%
2022/07/060192.001.3191.83190.50-1.34,299-0.03%
2022/07/055190.801191.00191.0044,2570.09%
2022/07/044.1186.9400.00188.004.14,2210.10%
2022/07/0112.8195.813189.50189.009.84,1710.24%
2022/06/304210.751218.00208.5033,9820.08%
2022/06/290.1216.4217214.82217.00-16.93,968-0.43%
2022/06/280215.1413215.38214.50-133,951-0.33%
2022/06/278205.8812211.33212.50-43,931-0.10%
2022/06/244204.253206.50205.0013,8930.03%
2022/06/222204.0000.00202.5023,8560.05%
2022/06/210.3225.001225.50224.50-0.73,795-0.02%
2022/06/203.1218.4800.00216.003.13,7620.08%
2022/06/179220.5000.00218.5093,7210.24%
2022/06/161233.995231.90227.00-43,682-0.11%
2022/06/151225.005226.00226.50-43,657-0.11%
2022/06/147218.2900.00217.5073,6670.19%
2022/06/1310219.903220.00221.0073,6920.19%
2022/06/1014223.5014225.32223.5003,6950.00%
2022/06/096228.508231.25228.50-23,678-0.05%
2022/06/0800.002230.00231.00-23,669-0.05%
2022/06/062222.501220.50222.5013,6850.03%
2022/06/0200.007222.21222.50-73,741-0.19%
2022/06/014221.003224.67222.5013,7770.03%
2022/05/3100.004223.00225.00-43,766-0.11%
2022/05/3000.001216.50215.50-13,614-0.03%
2022/05/271210.503205.17210.00-23,562-0.06%
2022/05/264202.002203.50199.0023,5440.06%
2022/05/253203.006204.25204.50-33,542-0.08%
2022/05/2411205.1411205.95202.5003,5330.00%
2022/05/232205.752206.00205.5003,5310.00%
2022/05/201205.502204.75205.00-13,521-0.03%
2022/05/192.1202.5100.00204.502.13,4760.06%
2022/05/184198.673203.00207.0013,4130.03%
2022/05/171194.501196.50194.5003,2930.00%
2022/05/1613.1194.306193.17193.007.13,2300.22%
2022/05/1316.1195.576192.67192.5010.13,1760.32%
2022/05/123.3201.0800.00199.503.33,0640.11%
2022/05/118.3214.038212.50212.500.32,9920.01%
2022/05/104.4214.922215.50215.502.42,9410.08%
2022/05/091.4230.317229.00225.00-5.72,834-0.20%
2022/05/060.3236.1600.00236.500.32,8660.01%
2022/05/054245.632242.00242.0022,8940.07%
2022/05/040242.002242.26244.00-22,889-0.07%
2022/05/0300.002236.50239.00-22,911-0.07%
2022/04/297235.937237.50236.5002,9340.00%
2022/04/281235.0000.00236.0012,9420.03%
2022/04/278.1234.822239.50234.506.12,9060.21%
2022/04/264234.273239.33245.0012,8830.04%
2022/04/252.1238.211238.00236.501.12,8590.04%
2022/04/220242.001242.50242.50-12,844-0.03%
2022/04/212246.2500.00246.5022,9450.07%
2022/04/207246.2100.00243.5072,9510.24%
2022/04/191245.5000.00247.5012,9470.03%
2022/04/181244.021247.00247.0002,9540.00%
2022/04/141252.501254.00254.0002,9590.00%
2022/04/132245.753247.83248.50-12,963-0.03%
2022/04/121243.5100.00245.5012,9740.03%
2022/04/117245.5000.00242.0072,9360.24%
2022/04/080255.0000.00253.0002,9000.00%
2022/04/070257.0000.00256.0002,8950.00%
2022/04/0600.003256.50260.00-32,863-0.11%
2022/03/3000.004254.63254.00-42,771-0.14%
2022/03/291248.501249.00251.0002,7500.00%
2022/03/256249.751249.00248.0052,7090.18%
2022/03/242251.502253.75252.5002,7280.00%
2022/03/231252.002253.75255.00-12,740-0.04%
2022/03/221247.003249.83251.00-22,738-0.07%
2022/03/2100.001250.00248.50-12,746-0.04%
2022/03/1800.0013244.35246.00-132,746-0.47%
2022/03/171239.0700.00241.0012,7050.04%
2022/03/168.1231.4600.00230.008.12,6390.31%
2022/03/150.2234.1000.00233.000.22,5900.01%
2022/03/143238.003238.50238.5002,5650.00%
2022/03/113.2239.4900.00238.503.22,5910.12%
2022/03/104241.508243.50244.50-42,582-0.15%
2022/03/0913234.238235.06235.0052,5540.20%
2022/03/087234.364237.38232.5032,5470.12%
2022/03/078.3242.2600.00240.508.32,5070.33%
2022/03/048.2251.2000.00251.008.22,5500.32%
2022/03/035257.604258.50258.5012,5320.04%
2022/03/0200.001257.02258.00-12,546-0.04%
2022/03/013248.5012259.08260.50-92,552-0.35%
2022/02/259.2255.5500.00251.009.22,5180.37%
2022/02/2400.000259.50258.5002,4560.00%
2022/02/230.1264.503262.17263.00-2.92,457-0.12%
2022/02/220.5259.5000.00259.000.52,4440.02%
2022/02/210.1264.001262.50264.00-0.92,447-0.04%
2022/02/181264.0000.00263.0012,4630.04%
2022/02/165.1269.395270.20269.000.12,4790.00%
2022/02/151267.007270.78269.00-62,477-0.24%
2022/02/146265.2500.00266.5062,4590.24%
2022/02/1100.007270.86272.50-72,522-0.28%
2022/02/102262.756266.75269.00-42,503-0.16%
2022/02/093261.003262.50263.5002,4900.00%
2022/02/081260.509259.45260.50-82,468-0.32%
2022/02/0711247.736251.92252.0052,4370.21%
2022/01/2600.008.2250.63251.50-8.22,421-0.34%
2022/01/258.1242.467244.50244.001.12,4300.05%
2022/01/2410.1244.866247.58248.004.12,4370.17%
2022/01/211253.0000.00252.5012,4550.04%
2022/01/2000.001257.50257.50-12,497-0.04%
2022/01/190253.5000.00257.5002,5930.00%
2022/01/181256.001256.50256.5002,6410.00%
2022/01/179252.9400.00252.0092,6110.34%
2022/01/1417.8254.481253.00253.0016.82,6130.64%
2022/01/133266.005270.50271.00-22,563-0.08%
2022/01/123.3265.653268.83268.500.32,5620.01%
2022/01/113.1261.601266.50266.502.12,5600.08%
2022/01/101261.5000.00261.5012,5880.04%
2022/01/0700.000.1265.50265.00-0.12,6130.00%
2022/01/0600.000265.00267.0002,6240.00%
2022/01/052260.502263.50268.5002,6340.00%
2022/01/042.1264.0000.00264.002.12,6870.08%
2022/01/030.1266.503270.00268.00-2.92,713-0.11%
2021/12/3000.001267.50263.50-12,759-0.04%
2021/12/291266.501265.99266.0002,8240.00%
2021/12/280.1263.003259.67264.00-32,916-0.10%
2021/12/272254.502256.75255.5002,9260.00%
2021/12/241253.002.1254.74255.00-1.12,979-0.04%
2021/12/233250.6700.00252.5033,0310.10%
2021/12/211249.5000.00250.5013,2150.03%
2021/12/141.5248.9800.00250.001.53,6020.04%
2021/12/094.2258.1200.00259.504.23,7160.11%
2021/12/071.1257.881260.00260.000.13,7550.00%
2021/12/010.1247.500247.50251.0003,7730.00%
2021/11/290240.0000.00242.0003,7140.00%
2021/11/2500.001248.50247.00-13,755-0.03%
2021/11/231245.0000.00246.0013,8240.03%
2021/11/221246.0100.00246.0013,8560.03%
2021/11/190252.0000.00251.0003,8450.00%
2021/11/151.1247.0700.00248.501.13,9730.03%
2021/11/081261.0000.00261.5013,9160.03%
2021/11/0500.001266.00265.00-13,930-0.03%
2021/11/041261.0000.00260.5013,9760.03%
2021/11/031263.5000.00263.0013,9700.03%
2021/11/0200.001268.50269.50-13,941-0.03%
2021/11/011272.0000.00275.0013,9370.03%
2021/10/280266.000268.50268.5003,9070.00%
2021/10/2700.000.1269.50270.50-0.13,8860.00%
2021/10/2600.000.1257.00256.00-0.13,8410.00%
2021/10/2100.001243.00244.00-13,820-0.03%
2021/10/2000.001240.50240.50-13,778-0.03%
2021/10/190.1238.0000.00237.500.13,7540.00%
2021/10/1800.001239.00234.50-13,757-0.03%
2021/10/150232.0000.00233.5003,7490.00%
2021/10/140.1229.0000.00229.500.13,7580.00%
2021/10/122230.251229.00234.0013,7410.03%
2021/10/0800.001238.50236.00-13,674-0.03%
2021/10/070.1235.0000.00234.000.13,6630.00%
2021/10/050.1229.1000.00229.500.13,5600.00%
2021/10/012238.7400.00237.0023,4670.06%
2021/09/3000.002245.00246.00-23,463-0.06%
2021/09/294.1239.231245.00240.003.13,4200.09%
2021/09/283245.0000.00246.0033,3500.09%
2021/09/270.1246.6500.00247.000.13,2820.00%
2021/09/241253.5000.00252.0013,2250.03%
2021/09/223.2245.011242.56249.002.13,1870.07%
2021/09/172259.020260.00255.5023,0370.07%
2021/09/160.2270.001268.13268.50-0.82,934-0.03%
2021/09/152275.7500.00277.0022,9050.07%
2021/09/140281.5000.00281.0002,9190.00%
2021/09/130.1273.502272.75272.00-1.92,904-0.07%
2021/09/101.3266.121270.50266.500.32,9050.01%
2021/09/091260.500265.00264.5012,9080.03%
2021/09/066.7253.2500.00253.506.72,9710.22%
2021/09/011260.501260.50260.5002,8590.00%
2021/08/311262.001.2266.58266.50-0.22,830-0.01%
2021/08/302262.255264.50266.00-32,786-0.11%
2021/08/272259.984262.37263.00-22,752-0.07%
2021/08/262247.002245.77254.0002,6990.00%
2021/08/241243.501243.50247.0002,6680.00%
2021/08/231243.500242.00243.5012,6640.04%
2021/08/191.1224.591224.01225.500.12,7000.00%
2021/08/181233.0000.00231.0012,6840.04%
2021/08/130.1230.5000.00233.000.12,6760.00%
2021/08/1200.001229.00229.50-12,677-0.04%
2021/08/105229.902227.50227.5032,7500.11%
2021/08/092221.001221.00221.0012,7730.04%
2021/08/062215.5000.00218.0022,8050.07%
2021/08/051221.5000.00218.5012,8430.04%
2021/08/041.5236.271236.50236.000.52,9200.02%
2021/08/031237.0000.00234.0012,9080.03%
2021/08/024236.500237.00237.0042,8980.14%
2021/07/302231.500232.00231.5022,8570.07%
2021/07/260225.5000.00224.0002,8180.00%
2021/07/2000.000.2213.00214.00-0.22,806-0.01%
2021/07/1900.0010221.00221.00-102,792-0.36%
2021/07/130215.5017214.03216.00-172,841-0.60%
2021/07/1200.002211.25211.00-22,854-0.07%
2021/07/092207.5000.00208.5022,8650.07%
2021/07/0800.001213.00212.50-12,878-0.03%
2021/07/070.1209.001211.00210.00-0.92,862-0.03%
2021/07/0600.001208.00208.50-12,845-0.04%
2021/07/021200.5000.00201.5012,8440.04%
2021/07/012199.2500.00201.0022,8380.07%
2021/06/2500.000.1210.00207.00-0.12,8540.00%
2021/06/2400.001209.50210.00-12,848-0.04%
2021/06/2200.000203.00201.5002,8130.00%
2021/06/211199.5000.00200.5012,7840.04%
2021/06/160203.0000.00200.0002,7650.00%
2021/06/101205.0000.00204.5012,8280.04%
2021/06/020.1205.0000.00205.000.13,1190.00%
2021/05/2500.000.1205.00204.00-0.13,2100.00%
2021/05/2400.0010205.00209.00-103,225-0.31%
2021/05/190198.5000.00201.5003,3200.00%
2021/05/1800.001200.00197.00-13,312-0.03%
2021/05/122.1186.8500.00188.002.13,2110.07%
2021/05/110.1200.0000.00200.000.13,1430.00%
2021/05/100.1202.5000.00203.500.13,1730.00%
2021/05/0600.001200.00200.00-13,268-0.03%
2021/05/040197.001199.50197.50-13,318-0.03%
2021/05/031.1197.5700.00197.501.13,2880.03%
2021/04/292198.001200.00202.0013,2960.03%
2021/04/280200.0000.00201.0003,2930.00%
2021/04/260200.002202.50203.00-23,364-0.06%
2021/04/2300.001203.00204.00-13,348-0.03%
2021/04/2200.004201.50200.50-43,343-0.12%
2021/04/212199.0000.00199.5023,3440.06%
2021/04/200204.0000.00204.0003,3450.00%
2021/04/190207.0000.00205.5003,3490.00%
2021/04/1400.001204.50204.50-13,315-0.03%
2021/04/1300.001203.00203.00-13,326-0.03%
2021/04/1200.001202.51202.50-13,328-0.03%
2021/04/095199.5000.00199.5053,3130.15%
2021/04/0700.001197.00199.00-13,311-0.03%
2021/04/0600.003199.33199.50-33,322-0.09%
2021/04/011196.501196.00197.0003,3240.00%
2021/03/3000.005198.70199.50-53,300-0.15%
2021/03/2900.000.4194.00194.00-0.43,262-0.01%
2021/03/261188.0000.00191.5013,2530.03%
2021/03/252183.2500.00184.0023,2260.06%
2021/03/2400.000183.50184.5003,2740.00%
2021/03/2200.002184.50183.00-23,407-0.06%
2021/03/190.1185.0000.00187.000.13,4500.00%
2021/03/1800.001.2194.25190.50-1.23,397-0.04%
2021/03/1700.001192.00191.00-13,375-0.03%
2021/03/1600.000191.00191.5003,3580.00%
2021/03/121.3183.7700.00182.501.33,2740.04%
2021/03/110.1189.0013184.77190.00-12.93,243-0.40%
2021/03/1000.001177.00177.00-13,150-0.03%
2021/03/092170.502172.50173.5003,1800.00%
2021/03/082.1169.772171.25170.500.13,1880.00%
2021/03/051167.501169.00170.0003,1830.00%
2021/03/042173.001171.50172.0013,2740.03%
2021/03/031170.501174.00174.5003,2530.00%
2021/03/021172.0000.00170.0013,2710.03%
2021/02/269173.1100.00172.0093,2890.27%
2021/02/2500.001181.50180.50-13,211-0.03%
2021/02/2400.006177.00176.50-63,174-0.19%
2021/02/2300.003174.67175.50-33,173-0.09%
2021/02/220172.5000.00170.5003,1310.00%
2021/02/191174.001174.50174.5003,1130.00%
2021/02/180172.0000.00173.5003,1030.00%
2021/02/1700.005172.30172.50-53,111-0.16%
2021/02/0400.006164.00164.00-63,084-0.19%
2021/02/0300.002162.50162.50-23,148-0.06%
2021/02/0200.002163.25163.00-23,212-0.06%
2021/01/293154.671155.00155.0023,2250.06%
2021/01/285159.2000.00159.5053,1810.16%
2021/01/273162.330.1162.50161.002.93,1650.09%
2021/01/262165.2500.00162.5023,1660.06%
2021/01/211.1167.5600.00166.501.13,1610.04%
2021/01/202167.2500.00168.0023,1680.06%
2021/01/191168.5000.00168.5013,1260.03%
2021/01/181167.0000.00168.5013,1390.03%
2021/01/1500.0023170.65170.00-233,263-0.70%
2021/01/1400.001174.00172.50-13,253-0.03%
2021/01/132171.501170.50172.0013,2640.03%
2021/01/120167.001.4167.79168.00-1.33,258-0.04%
2021/01/111168.502169.75170.00-13,275-0.03%
2021/01/085170.6000.00170.0053,2910.15%
2021/01/0700.001168.50169.00-13,297-0.03%
2021/01/061164.502.1167.24165.50-1.13,312-0.03%
2021/01/051165.500.3166.00166.000.73,2830.02%
2020/12/3100.003170.00168.00-33,340-0.09%
2020/12/3000.000.4166.00167.00-0.43,336-0.01%
2020/12/2900.0016164.94165.50-163,378-0.47%
2020/12/2800.002163.25162.50-23,388-0.06%
2020/12/2400.001162.50160.50-13,406-0.03%
2020/12/2300.002161.50159.50-23,406-0.06%
2020/12/2200.001165.00162.50-13,417-0.03%
2020/12/2100.000.1164.00166.00-0.13,4680.00%
2020/12/1800.002162.50164.00-23,452-0.06%
2020/12/1700.004164.99165.00-43,448-0.12%
2020/12/162158.5010161.25163.00-83,394-0.24%
2020/12/1500.001158.00158.00-13,358-0.03%
2020/12/143152.171.2152.14152.001.83,3080.06%
2020/12/116154.920.1155.00155.005.93,3310.18%
2020/12/109155.2200.00155.0093,3250.27%
2020/12/091156.0000.00156.5013,3280.03%
2020/12/082.3155.8300.00156.502.33,3340.07%
2020/12/075157.006158.50158.50-13,319-0.03%
2020/12/040159.001.2159.58159.00-1.23,319-0.03%
2020/12/038157.5000.00158.0083,3120.24%
2020/12/012157.7500.00159.5023,2700.06%
2020/11/302.1157.7900.00156.002.13,3070.06%
2020/11/260.2162.5000.00162.500.23,2350.01%
2020/11/257160.213159.00159.5043,2360.12%
2020/11/2400.001166.50166.50-13,215-0.03%
2020/11/2300.003165.83166.00-33,218-0.09%
2020/11/203.1163.0500.00163.003.13,1940.10%
2020/11/181165.001165.00166.0003,1810.00%
2020/11/173165.831164.50167.5023,1860.06%
2020/11/1600.003162.50163.00-33,264-0.09%
2020/11/131.8157.501159.00159.000.83,2800.02%
2020/11/1200.002.1162.95161.00-2.13,297-0.06%
2020/11/1100.002161.00161.50-23,331-0.06%
2020/11/102158.003.2158.77159.00-1.23,315-0.04%
2020/11/093152.3310154.60154.50-73,515-0.20%
2020/11/0500.001147.50147.50-13,442-0.03%
2020/11/041146.507147.42147.00-63,437-0.18%
2020/11/031142.002143.75144.00-13,413-0.03%
2020/11/024141.133.4139.46141.000.63,4200.02%
2020/10/302138.251139.46138.5013,4180.03%
2020/10/2900.002140.00139.50-23,425-0.06%
2020/10/289140.2200.00140.0093,4510.26%
2020/10/272142.254142.38143.50-23,432-0.06%
2020/10/261144.5000.00145.0013,4280.03%
2020/10/2300.0010142.20144.00-103,429-0.29%
2020/10/2200.005137.50138.00-53,337-0.15%
2020/10/2100.001139.00139.00-13,357-0.03%
2020/10/2000.002138.25139.00-23,351-0.06%
2020/10/1900.005136.50137.50-53,328-0.15%
2020/10/1600.003136.50135.50-33,302-0.09%
2020/10/1500.001135.50135.00-13,290-0.03%
2020/10/131134.4900.00134.5013,2730.03%
2020/10/1200.004136.63137.00-43,296-0.12%
2020/10/0800.006134.50135.00-63,276-0.18%
2020/10/0700.003134.00133.50-33,285-0.09%
2020/10/0600.0032134.19134.00-323,288-0.97%
2020/10/0500.004131.50131.50-43,281-0.12%
2020/09/281128.005128.30128.50-43,307-0.12%
2020/09/251127.502126.50126.50-13,337-0.03%
2020/09/243125.6700.00126.0033,3380.09%
2020/09/230.2130.501130.50130.50-0.83,328-0.02%
2020/09/221133.001131.50130.5003,3710.00%
2020/09/171133.0000.00132.0013,4530.03%
2020/09/1600.004132.25134.00-43,542-0.11%
2020/09/144129.389130.00130.00-53,618-0.14%
2020/09/111128.5000.00130.0013,6410.03%
2020/09/0900.001129.50130.50-13,692-0.03%
2020/09/076128.756130.50130.5003,7710.00%
2020/09/041129.001130.00129.0003,8610.00%
2020/09/0300.009132.33131.50-93,906-0.23%
2020/09/026127.514127.00129.0023,8950.05%
2020/09/012127.2500.00127.5023,8960.05%
2020/08/314129.5000.00129.5043,8760.10%
2020/08/283131.511131.00132.5023,9100.05%
2020/08/277133.214134.00134.0033,9470.08%
2020/08/2600.000.1135.00135.00-0.13,9490.00%
2020/08/242133.000.1132.50132.501.94,0250.05%
2020/08/2100.002134.00134.00-24,066-0.05%
2020/08/204132.003134.47132.5014,0570.02%
2020/08/191135.001.2138.71138.00-0.24,0100.00%
2020/08/185.8136.0500.00135.005.84,0150.14%
2020/08/145131.3000.00132.0053,9410.13%
2020/08/131128.009.1131.78132.50-8.13,878-0.21%
2020/08/1200.000124.00124.0003,6590.00%
2020/08/111124.961125.00124.0003,6750.00%
2020/08/101124.0000.00124.0013,7030.03%
2020/08/072124.7500.00124.0023,7590.05%
2020/08/0600.000125.50125.5003,7970.00%
2020/08/0400.003122.50123.50-33,846-0.08%
2020/08/037121.0000.00121.0073,8500.18%
2020/07/305123.6000.00124.5053,9370.13%
2020/07/2810122.102.9121.66121.507.14,0970.17%
2020/07/270.1123.5000.00123.000.14,1990.00%
2020/07/243125.500124.00123.0034,3290.07%
2020/07/231125.5000.00125.0014,3540.02%
2020/07/225126.000127.00126.0054,3900.11%
2020/07/211125.5000.00126.0014,4200.02%
2020/07/2000.006122.92124.00-64,438-0.14%
2020/07/172122.2500.00123.0024,4870.04%
2020/07/162125.0000.00123.5024,5550.04%
2020/07/145123.701123.00123.5044,6030.09%
2020/07/1315125.402125.50125.50134,6660.28%
2020/07/107.2125.431125.50125.006.24,7500.13%
2020/07/092.1128.000.1128.00127.502.14,7860.04%
2020/07/081128.001128.50128.0004,8010.00%
2020/07/072127.501128.00128.5014,8330.02%
2020/07/0600.003.1128.84129.00-3.14,848-0.06%
2020/07/0300.001126.50127.00-14,884-0.02%
2020/07/022126.752127.25126.5005,0190.00%
2020/07/011125.503126.00126.00-25,153-0.04%
2020/06/302122.503122.00125.00-15,173-0.02%
2020/06/290.9121.0042118.67120.00-41.15,268-0.78%
2020/06/242119.001119.50119.0015,2660.02%
2020/06/238118.503119.33118.5055,3800.09%
2020/06/222127.255128.00128.00-35,436-0.06%
2020/06/191127.501127.50127.0005,5120.00%
2020/06/184127.503127.83128.0015,5550.02%
2020/06/173127.672127.50127.0015,6330.02%
2020/06/1600.004125.88127.50-45,825-0.07%
2020/06/152.1123.7100.00123.002.15,9580.04%
2020/06/1200.002123.75124.00-26,072-0.03%
2020/06/113.2127.662.1128.67125.001.26,2270.02%
2020/06/105130.002130.00129.5036,2540.05%
2020/06/092125.753126.00126.00-16,416-0.02%
2020/06/082124.0000.00124.5026,5240.03%
2020/06/052123.755123.50123.50-36,601-0.05%
2020/06/0400.001123.00124.00-16,728-0.01%
2020/06/0300.001120.50122.50-16,836-0.01%
2020/06/0100.002119.50119.00-26,875-0.03%
2020/05/2900.008117.38116.50-86,893-0.12%
2020/05/282117.254116.25116.50-26,896-0.03%
2020/05/2711118.0913116.27116.00-26,959-0.03%
2020/05/2610117.0020117.60117.50-107,010-0.14%
2020/05/255112.102115.00115.5037,0260.04%
2020/05/225.1112.6900.00111.505.17,0680.07%
2020/05/2111113.9500.00114.00117,1790.15%
2020/05/2000.005113.00113.00-57,171-0.07%
2020/05/1900.001112.00113.00-17,255-0.01%
2020/05/181112.0000.00111.5017,2290.01%
2020/05/158112.691111.00112.5077,2350.10%
2020/05/142113.500.1113.00113.0027,2320.03%
2020/05/131113.506115.00116.50-57,177-0.07%
2020/05/122.1116.051.1116.05116.001.17,1700.01%
2020/05/111116.5019114.87116.50-187,181-0.25%
2020/05/082113.508113.00113.00-67,139-0.08%
2020/05/074111.752113.00113.0027,1660.03%
2020/05/060.2113.008111.81113.00-7.97,168-0.11%
2020/05/056110.331110.00110.5057,1170.07%
2020/05/048.1109.072.1108.78108.506.17,1140.09%
2020/04/309114.443113.67114.5067,0420.09%
2020/04/294109.009109.61111.00-57,007-0.07%
2020/04/286102.002101.75103.0046,9410.06%
2020/04/275101.008.1100.88101.00-3.17,087-0.04%
2020/04/240.199.102.199.1098.70-27,050-0.03%
2020/04/23497.9800.0097.9047,0290.06%
2020/04/221.195.9900.0097.001.17,0140.01%
2020/04/2111.297.263.197.2696.508.16,9990.12%
2020/04/202.1100.7600.00101.002.16,9690.03%
2020/04/1710100.2200.0099.50107,0040.14%
2020/04/160.1100.0000.0099.600.16,9490.00%
2020/04/154101.8813102.04102.00-96,873-0.13%
2020/04/140.1101.00498.98100.00-46,809-0.06%
2020/04/13197.800.197.0096.4016,8000.01%
2020/04/10297.5500.0098.2026,8110.03%
2020/04/09596.923.196.5796.3026,7770.03%
2020/04/08296.2500.0096.1026,7360.03%
2020/04/07494.85494.1094.5006,6680.00%
2020/04/061.190.2600.0091.101.16,5210.02%
2020/04/01591.82392.6792.3026,3250.03%
2020/03/315.193.86292.0091.503.16,2510.05%
2020/03/301.192.02193.0093.700.16,0770.00%
2020/03/27297.701399.5896.70-115,988-0.18%
2020/03/26694.93393.1796.5035,8630.05%
2020/03/25990.885.192.8591.0045,7430.07%
2020/03/24487.63386.6787.1015,6100.02%
2020/03/235.180.11280.2580.103.15,5440.06%
2020/03/20880.481184.5585.40-35,502-0.05%
2020/03/19677.9850.177.8077.70-44.15,338-0.83%
2020/03/18287.105.187.2786.30-3.15,231-0.06%
2020/03/17389.67187.6087.3025,1350.04%
2020/03/16195.102.394.4994.00-1.34,963-0.03%
2020/03/137.194.661094.1697.40-34,887-0.06%
2020/03/126101.330.1102.00101.505.94,6850.13%
2020/03/113106.8300.00106.0034,5930.07%
2020/03/1000.002104.00106.00-24,500-0.04%
2020/03/095109.503107.50107.0024,4020.05%
2020/03/060.6115.5000.00114.500.64,2450.01%
2020/03/041113.501114.50114.5004,1210.00%
2020/03/0300.001116.00116.00-14,067-0.02%
2020/03/021.1113.5500.00114.001.14,0230.03%
2020/02/271.2116.4200.00115.001.23,9950.03%
2020/02/261.1117.0500.00117.001.13,9290.03%
2020/02/251118.5000.00118.0013,8570.03%
2020/02/241.1121.005122.00120.00-43,764-0.10%
2020/02/211.2124.6300.00124.501.23,6240.03%
2020/02/201128.0000.00124.5013,6300.03%
2020/02/1900.001129.00128.00-13,545-0.03%
2020/02/170129.001126.00128.50-13,508-0.03%
2020/02/141125.001125.00125.5003,4830.00%
2020/02/121126.500.1127.00126.000.93,4980.03%
2020/02/111126.003126.00126.00-23,489-0.06%
2020/02/101121.506.5123.64126.00-5.53,469-0.16%
2020/02/072127.7500.00126.5023,4080.06%
2020/02/0600.001132.01132.00-13,358-0.03%
2020/02/041127.504126.75128.00-33,281-0.09%
2020/02/033121.8300.00122.5033,2360.09%
2020/01/311126.503126.00127.00-23,133-0.06%
2020/01/306129.832128.75128.5043,0610.13%
2020/01/205142.0000.00142.5052,8680.17%
2020/01/1600.001142.50143.00-12,932-0.03%
2020/01/1500.000142.00142.5002,9570.00%
2020/01/1400.002141.50142.50-23,019-0.07%
2020/01/136140.0000.00140.0062,9600.20%
2020/01/1000.001137.00137.50-12,927-0.03%
2020/01/070.1138.503138.50138.50-32,943-0.10%
2020/01/0200.001136.54137.50-12,910-0.04%
2019/12/312138.750.1139.00138.001.92,8920.06%
2019/12/270.1139.5000.00139.500.12,8770.00%
2019/12/2300.001139.50139.50-12,945-0.03%
2019/12/2000.0015138.50139.50-152,957-0.51%
2019/12/1714140.0024139.56140.00-102,923-0.34%
2019/12/1600.000.1139.00138.00-0.12,8740.00%
2019/12/1200.001136.50135.00-12,808-0.04%
2019/12/1117135.5300.00136.00172,7840.61%
2019/12/109132.9400.00134.0092,7630.33%
2019/12/090.1135.501134.50134.50-12,720-0.03%
2019/12/065.5133.5500.00134.005.52,7370.20%
2019/12/0421.1135.0000.00135.0021.12,7080.78%
2019/12/021136.5000.00136.0012,6520.04%
2019/11/2900.000.1137.00136.50-0.12,6670.00%
2019/11/280.5139.001139.00139.00-0.52,718-0.02%
2019/11/2700.002139.75139.50-22,736-0.07%
2019/11/2600.005141.30139.00-52,730-0.18%
2019/11/2200.000.1140.00140.00-0.12,6560.00%
2019/11/200143.5000.00143.5002,6750.00%
2019/11/1900.001143.50144.00-12,678-0.04%
2019/11/1800.000.1141.00142.00-0.12,6350.00%
2019/11/151141.0000.00140.0012,6350.04%
2019/11/130.9138.5000.00138.500.92,6620.03%
2019/11/1200.002140.00141.00-22,685-0.07%
2019/11/1100.001142.00141.00-12,757-0.04%
2019/11/081140.500.1140.00140.5012,7420.03%
2019/11/0700.001.1137.59138.50-1.12,731-0.04%
2019/11/0600.000.1139.00139.00-0.12,7410.00%
2019/11/050.1139.0000.00139.000.12,7620.00%
2019/11/0400.001139.50140.00-12,796-0.04%
2019/10/311137.001137.00137.5002,9610.00%
2019/10/2800.001.6134.69135.00-1.63,053-0.05%
2019/10/251134.501135.00134.5003,0730.00%
2019/10/2400.000137.50138.5003,0480.00%
2019/10/235137.9010138.00137.50-53,039-0.16%
2019/10/2200.001136.50136.50-13,010-0.03%
2019/10/1700.001131.00131.00-12,957-0.03%
2019/10/1600.001129.00131.00-12,935-0.03%
2019/10/140.1128.001128.00128.00-0.92,887-0.03%
2019/10/094.1123.5100.00123.004.12,8570.14%
2019/10/081125.5000.00125.0012,8350.04%
2019/10/073125.5000.00125.5032,8320.11%
2019/10/043126.3300.00126.5032,8430.11%
2019/10/022128.5000.00129.0022,8540.07%
2019/10/010.1128.5000.00128.500.12,8910.00%
2019/09/271125.501126.00125.0002,8700.00%
2019/09/252.1124.8100.00125.002.12,8890.07%
2019/09/242.1126.761126.00126.501.12,8840.04%
2019/09/2300.000.8128.50128.00-0.82,878-0.03%
2019/09/201128.0000.00128.5012,9030.03%
2019/09/190.1129.0000.00128.500.12,9050.00%
2019/09/185129.001129.50129.5042,8990.14%
2019/09/161132.002132.25132.50-12,926-0.03%
2019/09/1000.004128.75129.50-42,939-0.14%
2019/09/031.1127.462126.25126.00-0.93,030-0.03%
2019/09/021127.5000.00127.0013,0430.03%
2019/08/222.1125.2600.00125.002.13,0290.07%
2019/08/210.2125.5010125.75125.00-9.83,078-0.32%
2019/08/200.2126.006125.83125.00-5.83,081-0.19%
2019/08/193124.677124.86125.00-43,093-0.13%
2019/08/168.1122.5200.00123.008.13,1210.26%
2019/08/151124.0000.00124.0013,1020.03%
2019/08/148124.002124.50123.5063,1020.19%
2019/08/131121.0000.00121.0013,0160.03%
2019/08/080.1125.0000.00124.000.13,0270.00%
2019/08/060.1126.003120.67124.00-2.93,056-0.09%
2019/08/052124.2500.00124.0023,0990.06%
2019/08/026127.0000.00125.5063,1850.19%
2019/08/014132.632131.00133.0023,0700.07%
2019/07/313131.3300.00131.5033,0460.10%
2019/07/3000.001.1139.95139.50-1.13,004-0.04%
2019/07/291141.0024141.63141.00-232,970-0.77%
2019/07/260.5140.0000.00140.500.52,9400.02%
2019/07/2300.002138.00136.00-22,879-0.07%
2019/07/221140.5000.00139.5012,8570.03%
2019/07/190.3139.001139.50139.00-0.82,854-0.03%
2019/07/1800.001138.00138.00-12,868-0.03%
2019/07/1200.001134.50135.00-12,824-0.04%
2019/07/110.1136.502136.00136.50-1.92,830-0.07%
2019/07/0900.000.1134.00135.00-0.12,8420.00%
2019/07/080.5134.0000.00134.000.52,8550.02%
2019/07/052134.512135.25135.5002,8580.00%
2019/07/0300.004130.75131.00-42,867-0.14%
2019/07/020.1132.001131.50132.50-0.92,915-0.03%
2019/07/013129.504.1131.25131.00-1.12,915-0.04%
2019/06/281128.5000.00128.5012,9350.03%
2019/06/272128.7500.00129.0022,9540.07%
2019/06/261127.003128.67128.50-22,974-0.07%
2019/06/2100.001130.50128.50-12,945-0.03%
2019/06/192126.001128.00128.0012,8580.03%
2019/06/1700.0015124.50125.00-152,908-0.52%
2019/06/1313.1123.4600.00121.0013.12,9440.44%
2019/06/121125.0000.00125.5012,9240.03%
2019/06/111125.0000.00125.0012,8720.03%
2019/06/053119.672117.50117.5012,7830.04%
2019/06/0400.001119.50119.50-12,788-0.04%
2019/05/312117.5000.00116.5022,7990.07%
2019/05/231113.0000.00114.5012,7700.04%
2019/05/226117.423116.67116.5032,7550.11%
2019/05/211118.5000.00118.0012,7920.04%
2019/05/200.1116.0000.00115.000.12,7990.00%
2019/05/171114.0000.00114.5012,8880.03%
2019/05/151118.0000.00119.0012,8470.04%
2019/05/130.2120.5000.00120.000.22,7880.01%
2019/05/1013124.9610124.50123.0032,7440.11%
2019/04/260.1132.0000.00133.000.12,7380.00%
2019/04/2300.005129.60130.00-52,755-0.18%
2019/04/220.1132.0000.00132.500.12,7730.00%
2019/04/1800.001.2130.50130.50-1.22,879-0.04%
2019/04/1700.000.3133.00133.50-0.32,953-0.01%
2019/04/1613133.4200.00132.50132,9640.44%
2019/04/152135.0000.00134.0023,0090.07%
2019/04/081132.503132.00134.00-23,058-0.07%
2019/04/0200.002128.50129.00-22,986-0.07%
2019/03/2900.002125.25126.00-22,884-0.07%
2019/03/2200.001123.00123.00-12,854-0.04%
2019/03/2000.002123.00123.00-22,894-0.07%
2019/03/1800.003119.67120.50-32,805-0.11%
2019/03/151.1116.4700.00116.501.12,7750.04%
2019/03/081114.501114.50114.5002,8790.00%
2019/03/0700.006116.00115.50-62,895-0.21%
2019/03/061.1117.9500.00117.001.12,8960.04%
2019/03/0400.001120.00120.50-12,931-0.03%
2019/02/272119.252120.75121.0002,9130.00%
2019/02/2600.002119.25119.50-22,897-0.07%
2019/02/251116.0000.00117.0012,8590.03%
2019/02/210.5116.0000.00116.500.52,8940.02%
2019/02/196.9114.5200.00112.506.92,8650.24%
2019/02/181115.504115.00118.00-32,859-0.10%
2019/02/151111.001112.00111.0002,8060.00%
2019/02/124.1112.991112.50112.503.12,9340.10%
2019/01/2900.001111.50112.00-12,991-0.03%
2019/01/2800.001113.00112.00-13,057-0.03%
2019/01/2500.005111.50112.00-53,115-0.16%
2019/01/2400.007110.14109.50-73,163-0.22%
2019/01/2200.006109.92111.00-63,273-0.18%
2019/01/2100.003109.00109.00-33,270-0.09%
2019/01/1700.002108.75109.00-23,405-0.06%
2019/01/1600.001108.00107.50-13,492-0.03%
2019/01/1500.006107.58108.00-63,602-0.17%
2019/01/1400.003106.17106.50-33,636-0.08%
2019/01/101104.507106.07106.50-63,713-0.16%
2019/01/091104.506103.58105.00-53,689-0.14%
2019/01/0700.00399.0099.70-33,676-0.08%
2019/01/03297.8000.0097.0023,8510.05%
2019/01/02197.9000.0098.1013,9120.03%
2018/12/28196.50196.9096.9003,8930.00%
2018/12/27195.80196.9096.9003,9100.00%
2018/12/26195.3000.0095.0013,9160.03%
2018/12/2500.00594.3094.50-53,958-0.13%
2018/12/200.197.3000.0097.300.14,0610.00%
2018/12/1800.00398.0098.00-34,086-0.07%
2018/12/06595.7000.0095.3054,3540.11%
2018/12/050.297.7000.0097.700.24,3680.00%
2018/12/040.299.0000.0098.500.24,3740.00%
2018/12/031097.801399.07100.50-34,377-0.07%
2018/11/3000.001296.2696.10-124,312-0.28%
2018/11/2900.00395.8095.20-34,286-0.07%
2018/11/28094.80395.0095.00-34,257-0.07%
2018/11/27392.1000.0093.5034,2580.07%
2018/11/26692.6800.0092.2064,2550.14%
2018/11/231292.35191.9092.00114,2550.26%
2018/11/22194.10993.7293.10-84,263-0.19%
2018/11/21493.7500.0094.5044,2890.09%
2018/11/200.893.9000.0093.500.84,2800.02%
2018/11/190.194.7000.0094.700.14,2830.00%
2018/11/1500.00194.5094.50-14,319-0.02%
2018/11/1400.00395.2096.70-34,332-0.07%
2018/11/13393.47394.3794.8004,3240.00%
2018/11/12493.83193.1094.9034,3210.07%
2018/11/09791.7700.0092.1074,3690.16%
2018/11/0800.001.194.0593.50-1.14,327-0.03%
2018/11/07292.70993.2793.40-74,341-0.16%
2018/11/06290.954.191.4591.30-2.14,338-0.05%
2018/11/05890.101590.9591.50-74,325-0.16%
2018/11/021089.8900.0091.30104,4040.23%
2018/11/0100.00489.6091.00-44,351-0.09%
2018/10/31488.402290.1188.20-184,285-0.42%
2018/10/302287.76487.4888.00184,2110.43%
2018/10/2900.00486.0586.40-44,199-0.10%
2018/10/26384.40186.2085.0024,1790.05%
2018/10/25282.0000.0083.7024,1020.05%
2018/10/24183.20283.4084.30-14,111-0.02%
2018/10/231285.9600.0085.30124,0860.29%
2018/10/22288.90190.2090.3013,9660.03%
2018/10/19789.66190.5090.8063,9310.15%
2018/10/18293.05893.6392.40-63,873-0.15%
2018/10/1700.00193.0092.90-13,860-0.03%
2018/10/16290.50191.4091.5013,8530.03%
2018/10/15591.0800.0091.4053,8410.13%
2018/10/125.290.894.391.9793.000.93,8010.02%
2018/10/11992.39191.1092.0083,7350.21%
2018/10/096100.1700.0099.9063,5780.17%
2018/10/052102.5000.00103.5023,5390.06%
2018/10/042104.5000.00105.5023,5370.06%
2018/10/0300.001108.00104.50-13,565-0.03%
2018/10/0100.002107.50107.00-23,612-0.06%
2018/09/2800.005107.50107.00-53,653-0.14%
2018/09/270.5108.501110.00109.00-0.53,643-0.01%
2018/09/2600.0010109.50109.50-103,624-0.28%
2018/09/2500.004108.25109.00-43,724-0.11%
2018/09/2111108.4500.00108.50113,7650.29%
2018/09/2000.005106.90108.50-53,667-0.14%
2018/09/191106.0000.00105.5013,7040.03%
2018/09/185104.508104.88105.00-33,689-0.08%
2018/09/171103.503104.00104.00-23,739-0.05%
2018/09/1400.000103.50103.5003,7760.00%
2018/09/1200.005100.00100.50-53,792-0.13%
2018/09/11699.8900.0099.9063,8790.16%
2018/09/100.1102.001102.00102.00-0.93,988-0.02%
2018/09/073102.508102.50102.50-54,023-0.12%
2018/08/281104.003103.83104.50-24,137-0.05%
2018/08/2700.0017103.18104.00-174,143-0.41%
2018/08/222100.0000.00100.5024,2920.05%
2018/08/2100.002100.05100.50-24,277-0.05%
2018/08/17799.230.199.4099.106.94,2120.16%
2018/08/16298.7000.0098.2024,2250.05%
2018/08/141103.5000.00104.0014,1410.02%
2018/08/131102.5000.00102.5014,1470.02%
2018/08/092101.505102.00101.50-34,161-0.07%
2018/08/0800.00199.3098.80-14,028-0.02%
2018/08/0700.00199.9098.70-14,076-0.02%
2018/08/03998.7000.0099.3094,2400.21%
2018/08/02399.3000.0099.6034,3560.07%
2018/08/011100.0000.00100.5014,3830.02%
2018/07/31699.701100.50100.0054,4020.11%
2018/07/2500.005102.50104.00-54,364-0.11%
2018/07/2400.0011102.36102.50-114,517-0.24%
2018/07/20599.5200.0099.7054,4980.11%
2018/07/171100.0000.00100.0014,6090.02%
2018/07/061.294.0200.0094.801.24,6390.03%
2018/07/03295.6000.0095.2024,7410.04%
2018/07/02497.5800.0097.2044,6810.09%
2018/06/290.2101.00298.60100.00-1.84,618-0.04%
2018/06/281699.25199.2099.00154,5550.33%
2018/06/275101.5000.00101.0054,4870.11%
2018/06/205102.701102.50103.0044,4660.09%
2018/06/1100.004113.00112.50-44,878-0.08%
2018/06/0700.001111.50112.00-15,033-0.02%
2018/06/064110.2500.00110.0045,2570.08%
2018/06/050.1109.5000.00110.000.15,2690.00%
2018/06/040.1109.000.1109.00109.0005,2690.00%
2018/06/0100.001107.50109.00-15,261-0.02%
2018/05/310.3107.0000.00107.000.35,2600.01%
2018/05/3000.001105.50105.00-15,176-0.02%
2018/05/291107.5000.00107.0015,1840.02%
2018/05/2500.002109.50109.00-25,289-0.04%
2018/05/2412108.712111.00108.00105,3220.19%
2018/05/174109.1300.00108.0045,4950.07%
2018/05/154110.7500.00110.0045,5630.07%
2018/05/1400.0011.1112.99112.50-11.15,655-0.20%
2018/05/1110112.002111.25112.0085,6570.14%
2018/05/0900.001109.00109.50-15,454-0.02%
2018/05/036106.831106.00105.5055,5890.09%
2018/05/021109.005108.50108.50-45,746-0.07%
2018/04/3000.001111.50109.00-15,852-0.02%
2018/04/2700.005105.50107.00-55,721-0.09%
2018/04/252103.251103.50104.5015,7250.02%
2018/04/235104.0000.00104.0055,7210.09%
2018/04/2000.002104.75104.50-25,765-0.03%
2018/04/1900.001103.00103.00-15,756-0.02%
2018/04/181101.0000.00102.0015,7980.02%
2018/04/171102.0000.00102.0015,8950.02%
2018/04/1600.001105.50105.00-15,862-0.02%
2018/04/131104.5000.00104.5015,8560.02%
2018/04/120.1106.006106.50106.50-5.95,931-0.10%
2018/04/116105.085106.20105.0016,0770.02%
2018/04/1000.004102.88103.50-46,154-0.06%
2018/04/091.199.23199.6099.900.16,1110.00%
2018/04/033101.001100.50100.5026,0630.03%
2018/04/021103.0000.00103.0016,0240.02%
2018/03/3100.002103.50103.50-26,057-0.03%
2018/03/3000.003102.33103.00-36,106-0.05%
2018/03/2913100.9200.00100.00136,0890.21%
2018/03/281102.001102.50103.0006,0350.00%
2018/03/261102.5000.00103.0016,0470.02%
2018/03/238.1100.702101.50101.506.16,0400.10%
2018/03/223104.501103.50103.0026,0330.03%
2018/03/213106.831107.00107.0025,8720.03%
2018/03/207.1105.212105.00105.005.15,8820.09%
2018/03/198108.755108.70107.0035,8520.05%
2018/03/160.1106.009104.56107.00-8.95,684-0.16%
2018/03/153102.172102.50102.5015,4400.02%
2018/03/141101.0000.00101.5015,5080.02%
2018/03/134102.8800.00103.5045,4700.07%
2018/03/125.1103.4215102.63105.50-9.95,373-0.18%
2018/03/091.297.1000.0097.101.25,2030.02%
2018/03/0600.000.197.0096.40-0.15,2570.00%
2018/03/022.197.14196.7096.601.15,3030.02%
2018/02/2700.001098.3098.20-105,197-0.19%
2018/02/261.296.2000.0097.201.25,1670.02%
2018/02/210.194.90293.2094.80-1.95,260-0.04%
2018/02/125.690.71190.6090.304.65,2500.09%
2018/02/09889.8900.0090.1085,2910.15%
2018/02/08193.3000.0093.0015,2870.02%
2018/02/07191.60292.1090.60-15,331-0.02%
2018/02/065.289.9400.0090.205.25,3710.10%
2018/02/0500.00193.5093.70-15,390-0.02%
2018/02/02296.8500.0096.2025,7050.04%
2018/01/3100.00198.1098.10-16,405-0.02%
2018/01/30197.00198.5097.8006,4530.00%
2018/01/29398.900.597.6097.602.56,4450.04%
2018/01/2600.001100.0099.20-16,392-0.02%
2018/01/253.1100.162499.15100.50-20.96,334-0.33%
2018/01/241297.4300.0097.20126,2060.19%
2018/01/231.195.89195.4095.400.16,1390.00%
2018/01/220.195.0000.0095.100.16,1730.00%
2018/01/190.195.4000.0095.600.16,2440.00%
2018/01/185.197.7700.0096.805.16,4040.08%
2018/01/173.295.08696.0796.70-2.86,617-0.04%
2018/01/160.193.80194.4093.80-0.96,791-0.01%
2018/01/15295.10295.7595.6006,7890.00%
2018/01/121.294.98395.4095.00-1.86,829-0.03%
2018/01/1100.00795.2095.50-76,852-0.10%
2018/01/10693.98693.9392.8006,8380.00%
2018/01/092.294.12694.5794.20-3.96,922-0.06%
2018/01/083.292.81293.5093.501.27,0850.02%
2018/01/054.292.171192.8493.60-6.87,306-0.09%
2018/01/0400.00589.7090.00-57,162-0.07%
2018/01/03187.60287.6087.90-17,166-0.01%
2018/01/02187.7000.0087.6017,1870.01%
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