• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團
KRDsQWKnjfw https://histock.tw/talk/live.aspx?name=gtalk&id=1305 20241218 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
    111.5
  • 漲跌
    ▼2.5
  • 漲幅
    -2.19%
  • 成交量
    22,164張
  • 產業
    上市 其他類股

  • 1204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-六合 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-六合 券商分點個股進出

元大-六合 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/12/172.9111.923112.17111.50-0.110,8770.00%
2024/12/165115.1159.2115.01114.00-54.110,705-0.51%
2024/12/131.4119.4400.00118.501.410,5060.01%
2024/12/122.4121.283.1121.18120.50-0.710,479-0.01%
2024/12/111.5122.701.1122.45122.000.410,4800.00%
2024/12/105.5125.374.2128.01123.001.410,4640.01%
2024/12/093.6121.042122.00121.001.610,3170.02%
2024/12/060.7122.541.9122.35123.00-1.210,265-0.01%
2024/12/053.6123.0100.00123.003.610,2420.04%
2024/12/045122.4700.00122.50510,2610.05%
2024/12/030.3122.830.6123.42123.00-0.310,2520.00%
2024/12/020.4121.250.1121.38121.500.310,2460.00%
2024/11/293.3118.412.3118.72118.50110,2070.01%
2024/11/286.6120.4015122.23121.00-8.410,105-0.08%
2024/11/270.3123.651.1123.56122.50-0.810,064-0.01%
2024/11/260.3123.631.1124.02123.50-0.810,069-0.01%
2024/11/252.3122.1400.00122.002.310,0770.02%
2024/11/221123.000123.50122.00110,0770.01%
2024/11/211.2122.060.2122.75122.00110,1100.01%
2024/11/203.5122.212.1122.00122.001.410,1100.01%
2024/11/193.1124.163.3124.70124.00-0.210,0590.00%
2024/11/183.2121.011.2121.21121.0029,9100.02%
2024/11/1511.3122.920.3123.92121.50119,7580.11%
2024/11/1413125.493.1124.02123.509.99,5800.10%
2024/11/139.9126.984.1127.73127.005.89,3270.06%
2024/11/1229.7130.731130.50130.5028.78,9320.32%
2024/11/112.6144.503144.67145.00-0.48,2700.00%
2024/11/081151.501150.50149.0008,1980.00%
2024/11/071146.500.9147.48147.000.18,2260.00%
2024/11/061.3147.177.1146.51146.50-5.88,232-0.07%
2024/11/0500.001.1149.25149.00-1.18,239-0.01%
2024/11/0400.001148.50148.50-18,332-0.01%
2024/11/016.1145.3400.00148.006.18,5000.07%
2024/10/300.1151.001151.50151.50-0.98,396-0.01%
2024/10/290151.921151.00151.00-18,383-0.01%
2024/10/2400.000.1154.50154.50-0.18,4470.00%
2024/10/221156.501157.00156.5008,5240.00%
2024/10/210.4157.001157.50156.00-0.68,599-0.01%
2024/10/181156.501156.00156.5008,6140.00%
2024/10/170.9156.0014155.50155.00-13.18,753-0.15%
2024/10/161155.500155.00155.0018,8990.01%
2024/10/151.9155.4300.00154.501.98,9190.02%
2024/10/142.2153.771.2155.38156.5018,9880.01%
2024/10/110.3152.504.5153.11152.00-4.29,065-0.05%
2024/10/092159.9814158.07157.50-129,063-0.13%
2024/10/0829164.743.7165.82163.0025.38,9450.28%
2024/10/073.2164.1916.1162.78165.00-12.98,821-0.15%
2024/10/041.5161.574.1161.62161.50-2.58,597-0.03%
2024/10/014.6160.594160.00158.500.68,3920.01%
2024/09/306164.835.2164.10163.500.98,2920.01%
2024/09/278.3163.449.2162.99163.50-0.98,236-0.01%
2024/09/262152.490.2153.00152.001.87,5850.02%
2024/09/251155.014.3154.29155.50-3.37,539-0.04%
2024/09/241143.502145.75146.00-17,297-0.01%
2024/09/2000.000145.92146.0007,5190.00%
2024/09/1900.000144.25145.0007,5610.00%
2024/09/180.1142.001142.00142.50-0.97,618-0.01%
2024/09/130141.502.1141.47142.00-2.17,784-0.03%
2024/09/1200.000.3139.00139.00-0.37,8440.00%
2024/09/114.1137.041137.01137.503.17,8590.04%
2024/09/104.9137.230137.00136.504.97,9000.06%
2024/09/090.1142.3300.00142.000.17,7630.00%
2024/09/060.8143.5000.00143.500.87,8320.01%
2024/09/051.3142.520143.50141.501.27,9070.02%
2024/09/049.5142.590.1143.64143.009.48,0710.12%
2024/09/030145.500.2146.25147.00-0.28,0690.00%
2024/09/0200.001145.51145.50-18,095-0.01%
2024/08/300144.500.1145.50145.5008,0940.00%
2024/08/291.2143.1500.00144.001.28,0550.01%
2024/08/281.7146.2300.00144.501.78,0940.02%
2024/08/270146.5000.00147.5008,4650.00%
2024/08/261146.530.4147.82148.500.68,4410.01%
2024/08/232.2143.460144.63143.502.28,3220.03%
2024/08/220.8145.8600.00145.500.88,3610.01%
2024/08/210.1147.1400.00148.000.18,3690.00%
2024/08/200148.5000.00148.0008,3920.00%
2024/08/192148.250149.27149.0028,5300.02%
2024/08/160.1148.252148.50148.50-1.98,629-0.02%
2024/08/150.1148.000.1147.50146.000.18,6280.00%
2024/08/140.2148.500.1149.00148.500.28,7510.00%
2024/08/130148.0000.00147.5008,7600.00%
2024/08/120146.500.1146.50147.50-0.18,8930.00%
2024/08/090.2141.501.1142.98143.00-0.99,024-0.01%
2024/08/080.1140.251.2140.24140.00-1.19,153-0.01%
2024/08/071.2140.460.1141.62143.001.19,2940.01%
2024/08/061.3137.5100.00137.501.39,5140.01%
2024/08/054.6138.478.4140.52138.00-3.99,784-0.04%
2024/08/021.2148.6100.00148.501.210,2640.01%
2024/08/0100.000.1152.50153.50-0.110,3260.00%
2024/07/311151.500.3151.79152.000.710,3180.01%
2024/07/301.1146.1510148.05149.50-8.910,274-0.09%
2024/07/294.2149.780.1150.44148.504.110,2420.04%
2024/07/264.3149.041149.00149.003.310,2410.03%
2024/07/2211.7146.4800.00147.0011.710,3090.11%
2024/07/194.2150.8000.00150.504.210,1620.04%
2024/07/185.4154.5900.00154.505.410,0380.05%
2024/07/171162.0272162.51162.00-70.99,878-0.72%
2024/07/165.1162.9000.00163.505.19,7640.05%
2024/07/151.2164.192.1164.52164.50-0.99,760-0.01%
2024/07/122162.769163.39163.50-79,691-0.07%
2024/07/113.5159.793.1158.71160.500.59,5620.00%
2024/07/090.2157.951157.00157.50-0.89,391-0.01%
2024/07/082157.750.5157.85158.501.59,3390.02%
2024/07/052156.501.7157.21157.000.39,3200.00%
2024/07/041.3158.1700.00158.001.39,3330.01%
2024/07/030.3157.001.5157.02156.00-1.29,294-0.01%
2024/07/020.1154.000155.00155.000.19,0080.00%
2024/07/010.4156.851.1156.50155.50-0.69,019-0.01%
2024/06/280154.5000.00153.5008,9190.00%
2024/06/272.7153.1200.00152.502.78,8820.03%
2024/06/261.3157.431.2158.08155.500.18,6430.00%
2024/06/251.1157.0500.00156.001.18,5560.01%
2024/06/242158.770.8160.00158.501.28,3470.01%
2024/06/210.1162.950.5162.50160.50-0.48,232-0.01%
2024/06/201162.502163.00163.00-17,960-0.01%
2024/06/191160.5010160.00160.50-97,942-0.11%
2024/06/182161.001161.00161.5017,8750.01%
2024/06/173.1160.1715.3160.58161.00-12.27,839-0.16%
2024/06/141155.500.9156.10156.500.17,7430.00%
2024/06/130.5155.000.1155.00155.000.47,7100.01%
2024/06/120.1153.502153.75153.50-1.97,691-0.02%
2024/06/115.2151.501151.50151.504.27,6790.05%
2024/06/072.1153.0300.00153.002.17,5190.03%
2024/06/062154.5000.00154.0027,4710.03%
2024/06/050156.001156.50155.50-17,409-0.01%
2024/06/041.2153.701154.50153.500.27,4300.00%
2024/06/031.1155.4618155.86156.00-16.97,425-0.23%
2024/05/319.2152.3111.9154.07152.00-2.87,378-0.04%
2024/05/300.1154.0000.00153.000.16,9340.00%
2024/05/293.2155.031.2155.58155.0026,9060.03%
2024/05/285155.737155.14155.00-26,879-0.03%
2024/05/2719153.504.1153.04154.0014.96,8070.22%
2024/05/241.4151.001150.50150.500.46,7620.01%
2024/05/237.3151.162152.50150.505.36,7270.08%
2024/05/222153.772156.00154.5006,5880.00%
2024/05/210.4155.610156.50155.000.46,5000.01%
2024/05/203.2156.474.8156.31156.00-1.66,477-0.02%
2024/05/172152.251153.00152.5016,3510.02%
2024/05/163.2153.494.2153.64153.00-16,334-0.02%
2024/05/154.1153.262153.75153.002.16,3220.03%
2024/05/144.4152.231154.00153.003.46,2310.05%
2024/05/132.7157.061.3156.42157.001.56,0320.02%
2024/05/106.3152.034152.00153.002.35,8750.04%
2024/05/0920.8152.4223153.83150.00-2.35,645-0.04%
2024/05/0850.6153.011153.00152.0049.65,2800.94%
2024/05/076.8168.3700.00168.006.84,7290.14%
2024/05/063.1172.6600.00173.003.14,5660.07%
2024/05/020.4171.5000.00170.500.44,5670.01%
2024/04/290.3170.1700.00174.000.34,5240.01%
2024/04/2617168.4800.00168.00174,4200.39%
2024/04/250.1172.0000.00171.000.14,3680.00%
2024/04/222171.7400.00172.5024,4230.05%
2024/04/194168.672167.50168.0024,3780.05%
2024/04/180172.5000.00172.0004,2680.00%
2024/04/172.3170.6300.00170.502.34,2220.05%
2024/04/161.3170.660.4171.15170.000.94,1890.02%
2024/04/150.1174.5000.00173.000.14,1510.00%
2024/04/121.2175.083174.50174.50-1.84,181-0.04%
2024/04/111176.001175.50175.5004,1790.00%
2024/04/101180.001178.52178.5004,1990.00%
2024/04/093178.171.2178.00178.501.94,1710.04%
2024/04/080.1176.0000.00176.000.14,1310.00%
2024/04/030.1175.5000.00175.500.14,1380.00%
2024/04/024.1176.2400.00176.004.14,0790.10%
2024/03/2900.003172.00172.00-34,023-0.07%
2024/03/281173.5300.00171.5014,0110.03%
2024/03/270.1172.5000.00172.000.13,9890.00%
2024/03/262.2171.2800.00172.002.24,0300.05%
2024/03/250173.001171.50174.00-14,002-0.02%
2024/03/222.3172.142171.00171.500.34,0140.01%
2024/03/2100.001174.00176.50-14,008-0.02%
2024/03/2000.000.2172.91172.00-0.24,1040.00%
2024/03/191173.013172.50172.50-24,119-0.05%
2024/03/1800.001175.50174.00-14,147-0.02%
2024/03/152176.252176.00177.0004,1560.00%
2024/03/140.5178.853.1179.00179.00-2.64,126-0.06%
2024/03/131.2176.931175.06176.000.14,0860.00%
2024/03/120175.000176.00176.0004,0700.00%
2024/03/082.1172.552171.00172.500.14,0680.00%
2024/03/071173.501173.00175.0004,0340.00%
2024/03/063175.832175.00175.0014,0260.03%
2024/03/051173.505.1174.50173.50-4.14,063-0.10%
2024/03/040.1174.0000.00174.000.14,0520.00%
2024/03/0100.004.1173.01174.00-4.14,098-0.10%
2024/02/290173.0000.00174.5004,1160.00%
2024/02/260173.508173.38173.00-84,048-0.20%
2024/02/231.2177.000.1177.00176.001.24,0120.03%
2024/02/221.1175.0500.00176.001.14,0450.03%
2024/02/211.1177.5000.00176.001.14,0320.03%
2024/02/202.3176.162.1176.13177.500.24,0250.00%
2024/02/190.1174.5000.00174.000.14,0430.00%
2024/02/1635.4171.4600.00171.0035.44,0540.87%
2024/02/156.7170.6800.00170.006.73,9330.17%
2024/02/051.1171.540.2174.00174.000.93,8570.02%
2024/02/020175.001174.50174.50-13,863-0.03%
2024/02/011.2174.260.1175.50175.001.13,8090.03%
2024/01/314174.0000.00174.0043,7720.11%
2024/01/307.9174.992.5174.60174.005.43,7640.14%
2024/01/291179.0000.00179.0013,6580.03%
2024/01/261.2178.113179.00177.50-1.83,650-0.05%
2024/01/250.1180.000.1180.50179.5003,6300.00%
2024/01/243.5178.7300.00178.003.53,6100.10%
2024/01/230.2180.991180.50181.00-0.83,593-0.02%
2024/01/223178.8400.00180.0033,6100.08%
2024/01/190.1180.3900.00179.500.13,6810.00%
2024/01/181.1177.5800.00177.001.13,6630.03%
2024/01/174.2179.5111179.00178.50-6.83,626-0.19%
2024/01/162181.5400.00182.0023,5870.06%
2024/01/152184.9900.00184.0023,6090.06%
2024/01/121185.5000.00184.5013,6740.03%
2024/01/113.5185.860.1187.00186.003.43,6780.09%
2024/01/091.1184.410.3183.52182.500.83,6810.02%
2024/01/086.1186.931190.00186.005.13,6570.14%
2024/01/052.2191.740.2190.50190.0023,6280.06%
2024/01/041.2193.173.1193.68195.50-1.93,629-0.05%
2024/01/0300.002.3190.50192.00-2.33,657-0.06%
2024/01/020.2192.000.4191.37194.00-0.13,6130.00%
2023/12/2900.005.1191.69193.00-5.13,570-0.14%
2023/12/2800.001187.50189.50-13,563-0.03%
2023/12/2600.000.1187.00189.00-0.13,5510.00%
2023/12/252.2186.550.3187.00186.5023,5710.05%
2023/12/2200.000.1186.50186.50-0.13,6130.00%
2023/12/210.4186.812186.00187.50-1.63,597-0.04%
2023/12/2000.002186.25185.00-23,572-0.06%
2023/12/1900.0010184.50186.50-103,564-0.28%
2023/12/182190.000.8188.50186.501.23,5780.03%
2023/12/1513186.585.3183.97187.507.83,5260.22%
2023/12/135.3176.3400.00175.505.33,3590.16%
2023/12/120179.0000.00179.0003,3570.00%
2023/12/111.2178.501178.50178.500.23,3420.01%
2023/12/080181.5000.00181.0003,3010.00%
2023/12/070.2179.681.2180.08179.00-13,268-0.03%
2023/12/060181.9300.00180.0003,2620.00%
2023/12/050.1180.830.1180.50181.0003,3080.00%
2023/12/040182.5000.00181.5003,3100.00%
2023/12/010183.5000.00182.5003,2900.00%
2023/11/301185.000185.50186.0013,2610.03%
2023/11/291184.501185.00183.0003,1790.00%
2023/11/284.1184.011185.50185.003.13,1830.10%
2023/11/2700.002183.50183.50-23,165-0.06%
2023/11/220182.000.1181.50182.5003,1770.00%
2023/11/210180.620.2181.00181.00-0.23,171-0.01%
2023/11/200176.500.1176.00178.00-0.13,1220.00%
2023/11/170.9178.503.1178.64177.50-2.23,141-0.07%
2023/11/160175.501177.00176.50-13,104-0.03%
2023/11/151.1173.542175.00175.00-0.93,083-0.03%
2023/11/140173.7000.00173.0003,0770.00%
2023/11/131.1174.3900.00172.501.13,1670.04%
2023/11/103.5173.4700.00173.503.53,2470.11%
2023/11/080181.0000.00179.0003,5210.00%
2023/11/0700.000.1182.19182.00-0.13,5280.00%
2023/11/060182.000.4180.00181.00-0.43,532-0.01%
2023/11/0300.000.4178.63178.50-0.43,531-0.01%
2023/11/010.1174.0000.00173.500.13,7150.00%
2023/10/311176.0000.00175.5013,8150.03%
2023/10/301.1176.5000.00177.501.13,8490.03%
2023/10/2700.003.3178.00179.00-3.33,876-0.08%
2023/10/262.1171.0500.00171.502.13,8890.05%
2023/10/241.1170.6000.00171.001.13,9600.03%
2023/10/230.2171.900.3172.50172.00-0.13,9730.00%
2023/10/205.4174.1400.00174.005.43,9540.14%
2023/10/191177.000.7178.92179.000.33,9050.01%
2023/10/181.2178.1500.00179.001.23,9370.03%
2023/10/171.1181.0700.00181.001.13,9640.03%
2023/10/160.1183.0000.00182.500.13,9970.00%
2023/10/1300.001182.50183.00-14,035-0.02%
2023/10/122182.2500.00183.5024,0630.05%
2023/10/110182.502.4184.14183.50-2.34,117-0.06%
2023/10/060180.001179.00178.00-14,069-0.02%
2023/10/043.2176.0300.00177.003.24,1000.08%
2023/10/030.1180.5000.00179.000.14,0700.00%
2023/09/280182.0000.00181.0004,1520.00%
2023/09/270.1183.502.1184.00184.00-24,140-0.05%
2023/09/2500.001182.00181.50-14,143-0.02%
2023/09/221176.0000.00177.5014,1530.02%
2023/09/211.1175.5500.00175.501.14,1560.03%
2023/09/200.1181.001180.00180.00-0.94,115-0.02%
2023/09/191.3183.1800.00184.001.34,1030.03%
2023/09/180.3183.501.2183.07183.00-0.84,094-0.02%
2023/09/150.1184.003.2183.19182.50-3.14,139-0.08%
2023/09/140179.501177.50180.00-14,086-0.02%
2023/09/1300.001176.50177.00-14,081-0.02%
2023/09/121175.5000.00176.0014,1020.02%
2023/09/116.1174.430.4175.16175.005.74,1170.14%
2023/09/084172.8100.00172.5044,1230.10%
2023/09/071.8174.8400.00174.501.84,1800.04%
2023/09/052.1179.5200.00179.002.14,1530.05%
2023/09/040.2180.2500.00181.500.24,1500.00%
2023/09/010.8177.562178.00178.50-1.24,173-0.03%
2023/08/313.3179.1100.00177.503.34,1570.08%
2023/08/300.3177.280.1177.50177.000.24,1380.00%
2023/08/290.3179.0000.00178.500.34,1540.01%
2023/08/281.1181.5500.00181.501.14,1380.03%
2023/08/254178.000180.00178.0044,5220.09%
2023/08/240.1175.0000.00177.000.14,5490.00%
2023/08/231.3174.041173.50174.000.34,6180.01%
2023/08/220.1179.005178.00177.50-4.94,619-0.11%
2023/08/211.3176.464178.13179.00-2.74,708-0.06%
2023/08/181182.002180.01180.00-14,706-0.02%
2023/08/170.4180.910.1181.50181.500.44,6820.01%
2023/08/161.2171.832.5171.59174.00-1.34,622-0.03%
2023/08/152.4170.051170.00170.001.44,5730.03%
2023/08/144.9174.7100.00173.504.94,4560.11%
2023/08/111.1186.770.1190.00186.0014,3510.02%
2023/08/101.1187.141186.52187.000.14,3970.00%
2023/08/091185.5200.00186.5014,4890.02%
2023/08/084.1187.2700.00185.004.14,4810.09%
2023/08/075.6188.6500.00187.505.64,3890.13%
2023/08/042.5195.390.1196.50194.002.44,2900.06%
2023/08/020.1200.641201.00201.00-0.94,171-0.02%
2023/08/012.4199.981202.00202.501.44,1280.03%
2023/07/310.1208.002.5208.41208.00-2.44,081-0.06%
2023/07/280.1205.3600.00205.000.13,9880.00%
2023/07/270205.6700.00204.5003,9410.00%
2023/07/260.2204.832204.00203.50-1.83,880-0.05%
2023/07/251206.971207.50207.5003,8460.00%
2023/07/240.2206.1200.00205.000.23,8520.00%
2023/07/212.3203.6100.00204.002.33,8470.06%
2023/07/204.4207.390.1209.98206.504.33,8110.11%
2023/07/190.2213.002212.75212.00-1.83,756-0.05%
2023/07/180212.0000.00211.0003,7320.00%
2023/07/175.4214.5012214.71215.00-6.63,688-0.18%
2023/07/141.5209.611.2210.20212.000.43,6410.01%
2023/07/130205.5000.00203.5003,5520.00%
2023/07/122202.5000.00202.5023,5350.06%
2023/07/110.1204.000204.50204.500.13,5420.00%
2023/07/102.1201.5200.00201.502.13,5540.06%
2023/07/070.2201.6300.00201.000.23,5470.01%
2023/07/061.1204.2300.00204.001.13,5210.03%
2023/07/0500.001210.00210.00-13,470-0.03%
2023/07/042.2211.234209.26210.00-1.93,449-0.05%
2023/07/0300.001205.50205.50-13,425-0.03%
2023/06/292.1206.2000.00204.002.13,4980.06%
2023/06/273201.5000.00201.0033,5260.09%
2023/06/260200.0500.00202.0003,5240.00%
2023/06/218.4201.0600.00201.508.43,5460.24%
2023/06/2000.000.1207.00205.00-0.13,4990.00%
2023/06/199205.5000.00207.0093,5090.26%
2023/06/163205.1700.00205.0033,5050.09%
2023/06/152.2205.234205.13205.50-1.83,468-0.05%
2023/06/146.2208.224208.75208.502.23,4550.06%
2023/06/135.4206.060205.50204.005.43,4490.16%
2023/06/120211.0000.00209.0003,3490.00%
2023/06/091.1210.141211.50211.500.13,3590.00%
2023/06/080.1212.0000.00210.000.13,4180.00%
2023/06/0700.001212.00213.00-13,474-0.03%
2023/06/062208.750.2208.00209.001.83,4850.05%
2023/06/053207.831209.00206.5023,5110.06%
2023/06/021204.041205.50205.0003,5410.00%
2023/06/011.1204.591205.00204.500.13,5040.00%
2023/05/312.2203.3400.00202.502.23,5030.06%
2023/05/305.2207.0200.00207.005.23,1070.17%
2023/05/292.2205.275.4206.09210.50-3.33,138-0.10%
2023/05/260.2205.7500.00206.000.23,2170.01%
2023/05/254.2204.910.2206.50206.004.13,2420.13%
2023/05/241.2209.7100.00210.001.23,1720.04%
2023/05/239214.3300.00213.5093,1590.28%
2023/05/221213.501215.00215.0003,1470.00%
2023/05/190.1215.732221.93216.00-1.93,116-0.06%
2023/05/1800.001214.50218.00-13,094-0.03%
2023/05/172213.751212.50214.0013,0680.03%
2023/05/160.2208.2200.00208.000.23,0250.01%
2023/05/158.4209.130210.00209.008.42,9760.28%
2023/05/121222.0000.00222.0012,8700.03%
2023/05/1100.000225.00224.5002,8690.00%
2023/05/100224.0000.00225.0002,8650.00%
2023/05/083.1223.542224.75226.001.12,9160.04%
2023/05/053220.8300.00220.5032,9270.10%
2023/05/040.1221.9100.00221.000.12,9640.00%
2023/05/031.1221.6400.00222.501.13,0530.04%
2023/04/280223.0000.00223.0003,3530.00%
2023/04/270.1221.0000.00220.000.13,3670.00%
2023/04/250225.4300.00222.0003,4450.00%
2023/04/2400.004.5222.83226.00-4.53,480-0.13%
2023/04/203.1225.2400.00225.003.13,5730.09%
2023/04/1900.001228.00229.00-13,648-0.03%
2023/04/180.1228.5000.00230.000.13,6800.00%
2023/04/172230.263231.00230.00-13,728-0.03%
2023/04/141231.523233.17233.50-23,781-0.05%
2023/04/130.1227.4100.00229.500.13,7620.00%
2023/04/121226.531228.00228.0003,7570.00%
2023/04/112228.2500.00228.0023,8220.05%
2023/04/100224.0000.00224.0003,8130.00%
2023/04/071224.5000.00223.5013,8150.03%
2023/04/061.2220.4200.00220.501.23,8180.03%
2023/03/310.2223.0700.00223.500.23,8120.00%
2023/03/303.1224.8800.00225.503.13,7790.08%
2023/03/290.1227.1700.00228.500.13,8200.00%
2023/03/281233.0000.00233.0013,8310.03%
2023/03/270232.0000.00233.0003,8750.00%
2023/03/241231.0700.00232.0013,9460.03%
2023/03/2300.003236.00237.00-34,007-0.07%
2023/03/221234.483233.50234.00-24,075-0.05%
2023/03/150.5230.5000.00229.500.54,2740.01%
2023/03/140230.003229.33229.50-34,387-0.07%
2023/03/131228.000.2233.50234.500.84,4320.02%
2023/03/1000.001.1226.60227.00-1.14,479-0.02%
2023/03/094.1234.260234.71234.504.14,5490.09%
2023/03/081232.004232.00232.50-34,662-0.06%
2023/03/070231.500.1231.00232.00-0.14,6770.00%
2023/03/030.1226.7500.00226.000.14,6980.00%
2023/03/021227.0000.00226.0014,7050.02%
2023/03/010.1228.001228.00229.00-0.94,719-0.02%
2023/02/245.3222.863.5224.36225.501.84,6790.04%
2023/02/234.3225.411226.50225.003.34,6010.07%
2023/02/221226.503227.83228.00-24,582-0.04%
2023/02/212.1228.2900.00228.502.14,6320.05%
2023/02/200.1231.5000.00231.000.14,7410.00%
2023/02/171.1231.9500.00231.501.14,8780.02%
2023/02/161.1232.050.1232.00231.5015,1110.02%
2023/02/150.1233.911233.00234.50-0.95,189-0.02%
2023/02/1400.001233.00234.00-15,211-0.02%
2023/02/131231.000.1233.50232.000.95,2790.02%
2023/02/1000.001233.00233.00-15,374-0.02%
2023/02/091.1231.951232.00230.500.15,4480.00%
2023/02/080.1229.120.1230.50230.5005,5050.00%
2023/02/070.1229.0000.00227.500.15,5460.00%
2023/02/060.1228.501228.00227.50-0.95,624-0.02%
2023/02/032.3230.402.1231.76230.000.25,6830.00%
2023/02/020.1232.5000.00231.000.15,8020.00%
2023/02/010.1229.670.1231.50234.5005,8610.00%
2023/01/313.3231.833227.00225.000.35,8920.01%
2023/01/301.5238.211241.00240.000.55,9570.01%
2023/01/163228.004.1231.12231.50-1.16,219-0.02%
2023/01/130.1222.000.2221.75222.00-0.16,1860.00%
2023/01/1200.000.1226.12226.00-0.16,2220.00%
2023/01/110.2230.7500.00229.500.26,1970.00%
2023/01/100.1231.501.5231.17233.00-1.46,169-0.02%
2023/01/090229.028.2226.43231.00-8.16,147-0.13%
2023/01/0600.000.1220.00224.00-0.16,1050.00%
2023/01/050.2221.2600.00220.000.26,1880.00%
2023/01/040.1221.136221.08223.00-5.96,173-0.10%
2023/01/030215.500.4213.75217.00-0.46,169-0.01%
2022/12/300216.0000.00217.0006,1590.00%
2022/12/291210.500.5208.00214.000.56,1470.01%
2022/12/281216.5000.00215.0016,1150.02%
2022/12/2700.001.3219.11219.50-1.36,115-0.02%
2022/12/260.2216.000.2215.51215.500.16,1040.00%
2022/12/231216.501216.00216.5006,1330.00%
2022/12/211.2220.672220.00219.50-0.86,135-0.01%
2022/12/201213.5000.00213.5016,0700.02%
2022/12/160.1214.000.2214.50214.50-0.16,0130.00%
2022/12/150.3218.0000.00219.500.35,9640.01%
2022/12/141.6213.571215.00213.500.65,8750.01%
2022/12/080208.501206.00210.00-15,767-0.02%
2022/12/070.1209.0000.00208.000.15,7420.00%
2022/12/060.5212.002.5213.78214.50-25,700-0.04%
2022/12/0500.000.3213.33212.00-0.35,617-0.01%
2022/12/021209.001.3206.70211.50-0.35,573-0.01%
2022/12/010.1203.261.1203.09205.00-15,502-0.02%
2022/11/300197.504.3197.21201.50-4.35,393-0.08%
2022/11/290.1191.001.2192.33192.50-1.15,291-0.02%
2022/11/281192.503188.33191.00-25,335-0.04%
2022/11/252.1192.981193.00192.501.15,3620.02%
2022/11/2300.000189.00188.5005,4500.00%
2022/11/220.2183.5100.00184.500.25,5900.00%
2022/11/211.2182.9300.00186.001.25,5720.02%
2022/11/1800.000.1184.50185.50-0.15,4990.00%
2022/11/170.2184.6000.00185.500.25,4960.00%
2022/11/161.2190.210.5189.10187.500.75,4370.01%
2022/11/151.6189.943.4192.83195.00-1.85,314-0.03%
2022/11/144183.5013.4187.65190.00-9.45,173-0.18%
2022/11/1100.001.3175.81173.00-1.34,939-0.03%
2022/11/101.2167.2800.00168.501.24,8440.03%
2022/11/091.9169.200169.00169.501.84,8070.04%
2022/11/086.7166.140166.00166.006.74,7510.14%
2022/11/075157.511159.50159.5044,6540.09%
2022/11/0412.1155.9900.00157.5012.14,6140.26%
2022/11/030.1153.2000.00154.000.14,5590.00%
2022/11/025.1151.701153.00151.504.14,5420.09%
2022/11/010155.001.1154.00154.50-14,472-0.02%
2022/10/313.3146.362146.75149.001.34,4080.03%
2022/10/280.1152.500.4152.44149.50-0.44,307-0.01%
2022/10/271150.482150.50150.00-14,273-0.02%
2022/10/260.6141.4600.00143.000.64,2030.01%
2022/10/254.3141.880.1141.50141.504.14,0130.10%
2022/10/241.2163.650.2157.00157.0013,7710.03%
2022/10/210.4167.1300.00164.500.43,6470.01%
2022/10/181173.0000.00175.0013,6060.03%
2022/10/171172.0000.00172.0013,6400.03%
2022/10/141171.9900.00170.5013,6840.03%
2022/10/131.4167.092169.75165.50-0.63,736-0.02%
2022/10/121.3175.2700.00178.001.33,7440.03%
2022/10/115.1178.1100.00176.005.13,7680.14%
2022/10/0600.001191.50190.00-13,785-0.03%
2022/10/050.2190.501.1190.97190.00-0.83,825-0.02%
2022/10/040184.003.1186.52186.50-3.13,820-0.08%
2022/10/030.1179.5000.00179.000.13,8250.00%
2022/09/301.1179.950.6180.50182.500.53,8890.01%
2022/09/292183.7400.00182.5023,9130.05%
2022/09/280.1182.000.5183.00181.50-0.43,983-0.01%
2022/09/270.2186.0000.00186.000.23,9910.01%
2022/09/261.3185.820.5186.50185.500.84,0590.02%
2022/09/232194.011193.50193.0014,2430.02%
2022/09/221.3192.4600.00192.001.34,2750.03%
2022/09/211196.5000.00197.5014,2820.02%
2022/09/1900.000.5197.50198.50-0.54,319-0.01%
2022/09/150.1199.501199.50199.50-0.94,336-0.02%
2022/09/140.2196.9400.00196.500.24,3700.00%
2022/09/130.2202.001202.50202.00-0.84,356-0.02%
2022/09/1200.001.3199.65200.00-1.34,365-0.03%
2022/09/081.5191.341193.50193.500.54,3770.01%
2022/09/072.3187.4600.00187.502.34,4260.05%
2022/09/060.2193.5000.00192.500.24,4330.00%
2022/09/055.1187.501.2190.22190.003.94,4470.09%
2022/09/020.6190.0900.00188.500.64,4270.01%
2022/09/013.5191.6000.00193.003.54,3650.08%
2022/08/304.2199.001201.50200.503.24,2720.07%
2022/08/2910.4200.812199.00199.008.44,2110.20%
2022/08/2500.002215.00215.50-24,054-0.05%
2022/08/240.1212.0000.00212.000.14,0850.00%
2022/08/230.1214.0000.00213.000.14,1970.00%
2022/08/191.5220.0000.00219.001.54,2860.03%
2022/08/1500.001228.00226.00-14,379-0.02%
2022/08/1200.006.5223.31223.50-6.54,390-0.15%
2022/08/111.4219.493224.50218.50-1.64,434-0.04%
2022/08/100.6219.5000.00221.000.64,5260.01%
2022/08/090.4220.5000.00220.000.44,5790.01%
2022/08/050.2212.953214.50216.00-2.84,738-0.06%
2022/08/030204.0000.00203.5004,8600.00%
2022/08/021211.5000.00213.0014,9170.02%
2022/08/0100.000211.00213.0004,8910.00%
2022/07/291209.501209.50211.5004,8870.00%
2022/07/281203.0100.00204.0014,8480.02%
2022/07/2700.000204.00203.5004,8400.00%
2022/07/2600.000.8203.01202.50-0.84,841-0.02%
2022/07/220.3199.171195.02201.00-0.74,782-0.01%
2022/07/2000.001190.00191.00-14,751-0.02%
2022/07/192.4188.991187.50187.501.44,7050.03%
2022/07/181.6187.191186.50186.500.64,5860.01%
2022/07/151.5183.991184.50185.500.54,5560.01%
2022/07/141.1190.5500.00192.501.14,5010.02%
2022/07/120.1186.5000.00188.000.14,4330.00%
2022/07/081193.001192.50192.5004,3870.00%
2022/07/072191.000.2193.50192.001.84,3200.04%
2022/07/0600.000191.50190.5004,2990.00%
2022/07/050190.500193.00191.0004,2570.00%
2022/07/041.2185.8400.00188.001.24,2210.03%
2022/07/012.7193.7700.00189.002.74,1710.06%
2022/06/3000.001209.50208.50-13,982-0.03%
2022/06/291215.0000.00217.0013,9680.03%
2022/06/220.2205.2515208.17202.50-14.83,856-0.38%
2022/06/2115224.8300.00224.50153,7950.40%
2022/06/170219.0000.00218.5003,7210.00%
2022/06/1600.0041.2229.64227.00-41.23,682-1.12%
2022/06/1527223.850.2226.12226.5026.83,6570.73%
2022/06/1413.2217.180.5217.00217.5012.73,6670.35%
2022/06/102223.7527224.52223.50-253,695-0.68%
2022/06/0912230.1700.00228.50123,6780.33%
2022/06/0815.7230.431.1230.98231.0014.73,6690.40%
2022/06/0600.000.8220.00222.50-0.83,685-0.02%
2022/06/011.3221.5400.00222.501.33,7770.03%
2022/05/310.3222.3300.00225.000.33,7660.01%
2022/05/301.2215.831215.50215.500.23,6140.01%
2022/05/273206.8314.5209.09210.00-11.53,562-0.32%
2022/05/262.5200.5200.00199.002.53,5440.07%
2022/05/250205.751202.50204.50-13,542-0.03%
2022/05/240.2205.001207.50202.50-0.83,533-0.02%
2022/05/201206.5000.00205.0013,5210.03%
2022/05/1913202.3500.00204.50133,4760.37%
2022/05/184206.1300.00207.0043,4130.12%
2022/05/170.3195.670.2195.00194.500.13,2930.00%
2022/05/160.2193.5200.00193.000.23,2300.01%
2022/05/130.3194.6200.00192.500.33,1760.01%
2022/05/124.2202.422.2202.93199.5023,0640.06%
2022/05/111.3212.881212.50212.500.32,9920.01%
2022/05/105.3214.972215.25215.503.32,9410.11%
2022/05/092.2226.050.1228.50225.002.12,8340.07%
2022/05/061.2235.4200.00236.501.22,8660.04%
2022/05/0500.001246.50242.00-12,894-0.03%
2022/05/040.1242.501243.00244.00-0.92,889-0.03%
2022/05/031234.1200.00239.0012,9110.04%
2022/04/282233.0000.00236.0022,9420.07%
2022/04/272.1235.8100.00234.502.12,9060.07%
2022/04/261233.3000.00245.0012,8830.04%
2022/04/222.3241.670258.00242.502.32,8440.08%
2022/04/200244.0000.00243.5002,9510.00%
2022/04/1300.001247.50248.50-12,963-0.03%
2022/04/120.2244.0000.00245.500.22,9740.01%
2022/04/111.2242.9800.00242.001.22,9360.04%
2022/04/061256.501.5257.69260.00-0.52,863-0.02%
2022/04/010252.0000.00253.0002,8400.00%
2022/03/310255.5000.00253.5002,8040.00%
2022/03/300253.5000.00254.0002,7710.00%
2022/03/282.1241.9300.00242.002.12,7340.08%
2022/03/160.2228.342228.00230.00-1.82,639-0.07%
2022/03/150.1235.3600.00233.000.12,5900.00%
2022/03/141.1241.231238.50238.500.12,5650.00%
2022/03/111239.001238.50238.5002,5910.00%
2022/03/093.1235.8400.00235.003.12,5540.12%
2022/03/084.3234.752236.00232.502.32,5470.09%
2022/03/071.4242.831240.50240.500.42,5070.02%
2022/03/042.3253.111251.00251.001.32,5500.05%
2022/03/032259.0000.00258.5022,5320.08%
2022/03/020258.5000.00258.0002,5460.00%
2022/02/255.1253.5300.00251.005.12,5180.20%
2022/02/240259.002259.00258.50-22,456-0.08%
2022/02/232263.5000.00263.0022,4570.08%
2022/02/223.2258.702.2259.23259.0012,4440.04%
2022/02/181263.5000.00263.0012,4630.04%
2022/02/1700.000.2266.50267.50-0.22,471-0.01%
2022/02/1600.003271.00269.00-32,479-0.12%
2022/02/1500.001270.00269.00-12,477-0.04%
2022/02/141263.003267.67266.50-22,459-0.08%
2022/02/111268.001271.00272.5002,5220.00%
2022/02/101265.502266.49269.00-12,503-0.04%
2022/02/091261.0000.00263.5012,4900.04%
2022/02/080260.242263.00260.50-22,468-0.08%
2022/02/070.1252.001251.00252.00-12,437-0.04%
2022/01/260251.5000.00251.5002,4210.00%
2022/01/252.2242.641244.00244.001.22,4300.05%
2022/01/243.1244.541247.00248.002.12,4370.08%
2022/01/210252.5000.00252.5002,4550.00%
2022/01/190255.000256.00257.5002,5930.00%
2022/01/175.2252.1000.00252.005.22,6110.20%
2022/01/148.5253.372253.00253.006.52,6130.25%
2022/01/131268.001.1269.45271.00-0.12,5630.00%
2022/01/110263.0000.00266.5002,5600.00%
2022/01/0500.001267.50268.50-12,634-0.04%
2022/01/041262.0000.00264.0012,6870.04%
2021/12/300265.001268.00263.50-12,759-0.04%
2021/12/2900.002263.00266.00-22,824-0.07%
2021/12/2800.001263.00264.00-12,916-0.03%
2021/12/2300.001251.50252.50-13,031-0.03%
2021/12/220252.001250.50251.00-13,129-0.03%
2021/12/2100.001249.50250.50-13,215-0.03%
2021/12/201249.0000.00249.5013,2770.03%
2021/12/141251.001250.00250.0003,6020.00%
2021/12/100.1256.5000.00256.500.13,6660.00%
2021/12/091256.502259.00259.50-13,716-0.03%
2021/12/082263.252262.00263.5003,7280.00%
2021/12/071253.001259.00260.0003,7550.00%
2021/12/061256.0000.00256.5013,7340.03%
2021/12/030255.5000.00255.5003,7470.00%
2021/12/022251.001253.50253.5013,7500.03%
2021/12/011249.502251.00251.00-13,773-0.03%
2021/11/301247.0000.00247.0013,7760.03%
2021/11/291240.5000.00242.0013,7140.03%
2021/11/260245.0000.00243.0003,7250.00%
2021/11/242247.001246.50246.5013,7810.03%
2021/11/231245.002245.50246.00-13,824-0.03%
2021/11/222245.251246.50246.0013,8560.03%
2021/11/191255.501251.50251.0003,8450.00%
2021/11/181254.001253.50253.5003,8650.00%
2021/11/150251.0000.00248.5003,9730.00%
2021/11/122255.002252.00252.0003,9800.00%
2021/11/111255.501258.00257.5003,9770.00%
2021/11/102253.752251.00251.0003,9940.00%
2021/11/081260.001261.50261.5003,9160.00%
2021/11/042262.501261.50260.5013,9760.03%
2021/11/031263.501263.00263.0003,9700.00%
2021/11/022270.252268.75269.5003,9410.00%
2021/11/012272.502272.97275.0003,9370.00%
2021/10/293259.832262.70266.0013,9330.02%
2021/10/2800.000269.00268.5003,9070.00%
2021/10/271258.191.1268.95270.5003,8860.00%
2021/10/262.1252.803256.50256.00-13,841-0.02%
2021/10/251241.001.3245.00245.00-0.33,791-0.01%
2021/10/221242.001242.00242.0003,8110.00%
2021/10/211243.002244.25244.00-13,820-0.03%
2021/10/201240.501240.50240.5003,7780.00%
2021/10/181239.001234.50234.5003,7570.00%
2021/10/151232.001235.50233.5003,7490.00%
2021/10/141.1227.591229.50229.500.13,7580.00%
2021/10/132231.252231.25231.5003,7510.00%
2021/10/122228.252230.50234.0003,7410.00%
2021/10/082235.501236.00236.0013,6740.03%
2021/10/071232.522235.50234.00-13,663-0.03%
2021/10/061.2231.291226.50226.500.23,6290.01%
2021/10/052.7226.591229.00229.501.73,5600.05%
2021/10/040.1235.001234.50235.00-0.93,478-0.03%
2021/10/012.7237.011237.00237.001.73,4670.05%
2021/09/3000.000.2247.00246.00-0.23,4630.00%
2021/09/291239.981240.00240.0003,4200.00%
2021/09/283246.832.2245.31246.000.83,3500.02%
2021/09/271247.001247.01247.0003,2820.00%
2021/09/2300.001251.50254.00-13,224-0.03%
2021/09/222.1243.062248.00249.000.13,1870.00%
2021/09/173257.831258.00255.5023,0370.07%
2021/09/162271.502269.25268.5002,9340.00%
2021/09/151275.512276.50277.00-12,905-0.03%
2021/09/141280.501.1280.98281.00-0.12,9190.00%
2021/09/1300.001271.50272.00-12,904-0.03%
2021/09/0900.001.2263.20264.50-1.22,908-0.04%
2021/09/081253.001.1255.18259.50-0.12,9330.00%
2021/09/0700.000.2256.00258.00-0.22,979-0.01%
2021/09/063250.332.1251.32253.5012,9710.03%
2021/09/031258.5000.00256.5012,9320.03%
2021/09/020259.502259.75259.50-22,896-0.07%
2021/09/012262.752260.75260.5002,8590.00%
2021/08/3100.000.1263.50266.50-0.12,8300.00%
2021/08/302261.500.1264.29266.001.92,7860.07%
2021/08/2700.001261.50263.00-12,752-0.04%
2021/08/261253.0000.00254.0012,6990.04%
2021/08/2300.001244.50243.50-12,664-0.04%
2021/08/2000.004233.25233.00-42,642-0.15%
2021/08/191225.5043224.03225.50-422,700-1.56%
2021/08/1800.001231.95231.00-12,684-0.04%
2021/08/162227.0000.00227.0022,6750.07%
2021/08/131232.5000.00233.0012,6760.04%
2021/08/110232.501226.50230.00-12,714-0.04%
2021/08/102228.751227.00227.5012,7500.04%
2021/08/091215.5000.00221.0012,7730.04%
2021/08/061217.501219.00218.0002,8050.00%
2021/08/041237.001236.00236.0002,9200.00%
2021/08/021233.001234.50237.0002,8980.00%
2021/07/301230.502228.50231.50-12,857-0.03%
2021/07/2900.001223.50224.00-12,820-0.04%
2021/07/282216.0000.00218.5022,8210.07%
2021/07/262224.752224.50224.0002,8180.00%
2021/07/233222.001222.50222.5022,8190.07%
2021/07/221218.5000.00219.0012,8130.04%
2021/07/200213.0000.00214.0002,8060.00%
2021/07/1500.001218.00219.00-12,830-0.04%
2021/07/1300.000214.00216.0002,8410.00%
2021/07/0800.001212.00212.50-12,878-0.03%
2021/06/2400.001209.50210.00-12,848-0.04%
2021/06/2200.001.1203.05201.50-1.12,813-0.04%
2021/06/210.1200.0000.00200.500.12,7840.00%
2021/06/171198.5000.00200.5012,7330.04%
2021/06/162.1201.531201.50200.001.12,7650.04%
2021/06/071203.0000.00204.5013,0540.03%
2021/06/0300.003205.17206.00-33,092-0.10%
2021/05/3100.001210.00208.50-13,177-0.03%
2021/05/280209.5000.00209.5003,1760.00%
2021/05/2400.002207.25209.00-23,225-0.06%
2021/05/2000.002198.50202.00-23,300-0.06%
2021/05/1900.001199.06201.50-13,320-0.03%
2021/05/1800.0011.1194.51197.00-11.13,312-0.34%
2021/05/1400.003195.67195.50-33,290-0.09%
2021/05/127191.5000.00188.0073,2110.22%
2021/05/1100.003.2199.12200.00-3.23,143-0.10%
2021/05/070201.8500.00203.5003,2180.00%
2021/05/0600.002200.00200.00-23,268-0.06%
2021/05/051.7198.3000.00198.001.73,2790.05%
2021/05/041194.505198.00197.50-43,318-0.12%
2021/04/291199.0000.00202.0013,2960.03%
2021/04/281200.5000.00201.0013,2930.03%
2021/04/2600.001202.50203.00-13,364-0.03%
2021/04/2200.001200.00200.50-13,343-0.03%
2021/04/212200.000200.00199.5023,3440.06%
2021/04/160.1209.0010210.00210.00-103,339-0.30%
2021/04/1500.001.1207.43209.50-1.13,312-0.03%
2021/04/1400.002204.00204.50-23,315-0.06%
2021/04/1300.001202.50203.00-13,326-0.03%
2021/04/0700.000197.50199.0003,3110.00%
2021/04/0600.005200.00199.50-53,322-0.15%
2021/03/3000.001.1199.36199.50-1.13,300-0.03%
2021/03/2900.001194.00194.00-13,262-0.03%
2021/03/261187.001190.00191.5003,2530.00%
2021/03/250.1184.502183.50184.00-1.93,226-0.06%
2021/03/2200.001185.00183.00-13,407-0.03%
2021/03/192185.5000.00187.0023,4500.06%
2021/03/183193.501190.00190.5023,3970.06%
2021/03/1700.002.2191.41191.00-2.23,375-0.07%
2021/03/163192.003191.00191.5003,3580.00%
2021/03/122.1182.2400.00182.502.13,2740.06%
2021/03/111186.005.6185.67190.00-4.63,243-0.14%
2021/03/0900.002173.50173.50-23,180-0.06%
2021/03/081170.5000.00170.5013,1880.03%
2021/03/052168.0000.00170.0023,1830.06%
2021/03/041172.0000.00172.0013,2740.03%
2021/03/0300.001175.00174.50-13,253-0.03%
2021/02/261174.000.1174.50172.000.93,2890.03%
2021/02/253181.501181.00180.5023,2110.06%
2021/02/2400.006176.50176.50-63,174-0.19%
2021/02/230.1175.000175.50175.500.13,1730.00%
2021/02/221173.500.1173.50170.500.93,1310.03%
2021/02/1900.001173.50174.50-13,113-0.03%
2021/02/1800.001.1173.05173.50-1.13,103-0.04%
2021/02/171173.503169.83172.50-23,111-0.06%
2021/02/0400.001165.50164.00-13,084-0.03%
2021/02/031161.0000.00162.5013,1480.03%
2021/02/020.1160.0000.00163.000.13,2120.00%
2021/02/0112154.0012.1155.48158.00-0.13,2560.00%
2021/01/295.1155.9800.00155.005.13,2250.16%
2021/01/282.1161.0500.00159.502.13,1810.06%
2021/01/277162.862162.75161.0053,1650.16%
2021/01/261163.001163.00162.5003,1660.00%
2021/01/211168.500.1167.50166.500.93,1610.03%
2021/01/200.4167.631.1169.33168.00-0.73,168-0.02%
2021/01/1900.001172.50168.50-13,126-0.03%
2021/01/184168.133167.67168.5013,1390.03%
2021/01/151172.001171.50170.0003,2630.00%
2021/01/146174.081.1174.95172.504.93,2530.15%
2021/01/131170.429.2169.70172.00-8.13,264-0.25%
2021/01/1200.002168.00168.00-23,258-0.06%
2021/01/081170.002170.50170.00-13,291-0.03%
2021/01/0700.001168.50169.00-13,297-0.03%
2021/01/060166.0000.00165.5003,3120.00%
2021/01/051166.0000.00166.0013,2830.03%
2020/12/3100.001169.00168.00-13,340-0.03%
2020/12/3000.002166.00167.00-23,336-0.06%
2020/12/291165.502165.00165.50-13,378-0.03%
2020/12/283163.177163.93162.50-43,388-0.12%
2020/12/251161.0000.00160.0013,3970.03%
2020/12/231160.0000.00159.5013,4060.03%
2020/12/2200.003163.50162.50-33,417-0.09%
2020/12/2100.003165.50166.00-33,468-0.09%
2020/12/1800.001164.00164.00-13,452-0.03%
2020/12/171165.5000.00165.0013,4480.03%
2020/12/162159.753161.47163.00-13,394-0.03%
2020/12/1500.006157.08158.00-63,358-0.18%
2020/12/145151.9000.00152.0053,3080.15%
2020/12/1111154.3211155.41155.0003,3310.00%
2020/12/105155.0000.00155.0053,3250.15%
2020/12/094156.131155.50156.5033,3280.09%
2020/12/085156.000157.00156.5053,3340.15%
2020/12/032157.2500.00158.0023,3120.06%
2020/12/021161.501160.50161.5003,2720.00%
2020/11/305158.5000.00156.0053,3070.15%
2020/11/273160.1700.00160.5033,2180.09%
2020/11/259160.6100.00159.5093,2360.28%
2020/11/2400.001166.00166.50-13,215-0.03%
2020/11/202163.2500.00163.0023,1940.06%
2020/11/182164.5000.00166.0023,1810.06%
2020/11/1700.003.1164.87167.50-3.13,186-0.10%
2020/11/1600.003162.67163.00-33,264-0.09%
2020/11/131158.001.1158.14159.00-0.13,2800.00%
2020/11/123161.000160.50161.0033,2970.09%
2020/11/1100.000.1161.15161.50-0.13,3310.00%
2020/11/1000.001159.50159.00-13,315-0.03%
2020/11/0900.000.8154.64154.50-0.83,515-0.02%
2020/11/0600.000.5148.58150.00-0.53,446-0.01%
2020/11/0500.001147.50147.50-13,442-0.03%
2020/11/0400.000.2146.00147.00-0.23,4370.00%
2020/11/0300.006144.50144.00-63,413-0.18%
2020/11/0210140.0010141.50141.0003,4200.00%
2020/10/3000.000.2138.50138.50-0.23,418-0.01%
2020/10/2900.001140.00139.50-13,425-0.03%
2020/10/281139.5000.00140.0013,4510.03%
2020/10/2700.001143.00143.50-13,432-0.03%
2020/10/2300.0019.4143.23144.00-19.43,429-0.57%
2020/10/192137.004136.63137.50-23,328-0.06%
2020/10/1200.006136.00137.00-63,296-0.18%
2020/10/0800.001134.00135.00-13,276-0.03%
2020/10/0600.001133.50134.00-13,288-0.03%
2020/09/2900.001129.50129.50-13,270-0.03%
2020/09/282128.0000.00128.5023,3070.06%
2020/09/251126.501128.00126.5003,3370.00%
2020/09/241125.501128.00126.0003,3380.00%
2020/09/2200.001131.50130.50-13,371-0.03%
2020/09/171131.5000.00132.0013,4530.03%
2020/09/1600.001132.00134.00-13,542-0.03%
2020/09/0900.001130.50130.50-13,692-0.03%
2020/09/0800.001132.00132.00-13,712-0.03%
2020/09/041129.002129.00129.00-13,861-0.03%
2020/09/022127.7500.00129.0023,8950.05%
2020/09/012127.752127.50127.5003,8960.00%
2020/08/314129.5000.00129.5043,8760.10%
2020/08/281131.003130.50132.50-23,910-0.05%
2020/08/272133.2500.00134.0023,9470.05%
2020/08/261.3134.6200.00135.001.33,9490.03%
2020/08/2500.000.2135.00135.50-0.23,992-0.01%
2020/08/241133.501132.50132.5004,0250.00%
2020/08/212135.501134.50134.0014,0660.02%
2020/08/200.3132.5000.00132.500.34,0570.01%
2020/08/191.5135.6200.00138.001.54,0100.04%
2020/08/181138.001137.00135.0004,0150.00%
2020/08/1700.001.1135.00136.00-1.13,968-0.03%
2020/08/141131.008133.00132.00-73,941-0.18%
2020/08/1300.0021.1131.95132.50-21.13,878-0.54%
2020/08/116124.5800.00124.0063,6750.16%
2020/08/0700.002125.00124.00-23,759-0.05%
2020/08/061124.500.1125.50125.500.93,7970.02%
2020/08/052125.004.1125.37125.50-2.13,807-0.05%
2020/08/042121.250.1123.50123.501.93,8460.05%
2020/08/033121.171121.50121.0023,8500.05%
2020/07/311122.5000.00122.5013,8560.03%
2020/07/291123.501124.00124.5004,0010.00%
2020/07/2815121.8300.00121.50154,0970.37%
2020/07/2400.008124.50123.00-84,329-0.18%
2020/07/233125.5000.00125.0034,3540.07%
2020/07/211126.001125.50126.0004,4200.00%
2020/07/205123.501124.00124.0044,4380.09%
2020/07/171123.5000.00123.0014,4870.02%
2020/07/161124.001125.50123.5004,5550.00%
2020/07/1500.001123.50123.50-14,552-0.02%
2020/07/146123.420.2124.00123.505.84,6030.13%
2020/07/1300.001125.50125.50-14,666-0.02%
2020/07/1000.0012125.00125.00-124,750-0.25%
2020/07/0900.001127.50127.50-14,786-0.02%
2020/07/0700.001128.50128.50-14,833-0.02%
2020/07/0600.004128.50129.00-44,848-0.08%
2020/07/0300.003127.00127.00-34,884-0.06%
2020/07/0200.002127.75126.50-25,019-0.04%
2020/07/011125.503126.17126.00-25,153-0.04%
2020/06/3000.006122.92125.00-65,173-0.12%
2020/06/292119.001120.00120.0015,2680.02%
2020/06/243119.5000.00119.0035,2660.06%
2020/06/235118.6000.00118.5055,3800.09%
2020/06/225127.506127.58128.00-15,436-0.02%
2020/06/1800.002128.00128.00-25,555-0.04%
2020/06/172128.0000.00127.0025,6330.04%
2020/06/1600.007127.36127.50-75,825-0.12%
2020/06/155123.502123.00123.0035,9580.05%
2020/06/121124.0010120.75124.00-96,072-0.15%
2020/06/1111129.9100.00125.00116,2270.18%
2020/06/102129.503.1129.66129.50-1.16,254-0.02%
2020/06/0900.002125.75126.00-26,416-0.03%
2020/06/053123.506.1123.27123.50-3.16,601-0.05%
2020/06/045121.901123.50124.0046,7280.06%
2020/06/033122.005121.60122.50-26,836-0.03%
2020/06/022120.005119.00119.00-36,832-0.04%
2020/06/012119.0015118.87119.00-136,875-0.19%
2020/05/2900.002117.50116.50-26,893-0.03%
2020/05/281.1117.0400.00116.501.16,8960.02%
2020/05/2713116.775116.00116.0086,9590.11%
2020/05/268117.564117.75117.5047,0100.06%
2020/05/257114.148114.88115.50-17,026-0.01%
2020/05/223111.673111.00111.5007,0680.00%
2020/05/212114.004114.25114.00-27,179-0.03%
2020/05/191113.5000.00113.0017,2550.01%
2020/05/153111.502112.00112.5017,2350.01%
2020/05/143114.331113.50113.0027,2320.03%
2020/05/131113.501115.50116.5007,1770.00%
2020/05/121115.5000.00116.0017,1700.01%
2020/05/111117.002116.50116.50-17,181-0.01%
2020/05/081112.0000.00113.0017,1390.01%
2020/05/073.1112.8500.00113.003.17,1660.04%
2020/05/0600.001113.50113.00-17,168-0.01%
2020/05/0500.006110.67110.50-67,117-0.08%
2020/05/042109.251108.00108.5017,1140.01%
2020/04/301115.004113.75114.50-37,042-0.04%
2020/04/292108.755109.90111.00-37,007-0.04%
2020/04/2800.003.8102.71103.00-3.86,941-0.05%
2020/04/2710100.003101.17101.0077,0870.10%
2020/04/2400.00199.1098.70-17,050-0.01%
2020/04/23198.401097.5197.90-97,029-0.13%
2020/04/221296.01196.5097.00117,0140.16%
2020/04/21999.04197.1096.5086,9990.11%
2020/04/20599.8000.00101.0056,9690.07%
2020/04/171100.5000.0099.5017,0040.01%
2020/04/16799.64199.4099.6066,9490.09%
2020/04/156101.925.2101.94102.000.86,8730.01%
2020/04/1400.00299.20100.00-26,809-0.03%
2020/04/13397.3000.0096.4036,8000.04%
2020/04/10196.802.196.5798.20-1.16,811-0.02%
2020/04/09395.80296.2096.3016,7770.01%
2020/04/08194.00195.6096.1006,7360.00%
2020/04/0700.00394.8094.50-36,668-0.04%
2020/04/065.190.01389.8091.102.16,5210.03%
2020/04/010.792.5000.0092.300.76,3250.01%
2020/03/311093.08192.0091.5096,2510.14%
2020/03/30692.8200.0093.7066,0770.10%
2020/03/27299.20396.7096.70-15,988-0.02%
2020/03/26196.508.193.9796.50-7.15,863-0.12%
2020/03/25792.36592.1491.0025,7430.03%
2020/03/24187.00687.2787.10-55,610-0.09%
2020/03/23779.37180.1080.1065,5440.11%
2020/03/20279.20284.4085.4005,5020.00%
2020/03/19578.08177.7077.7045,3380.07%
2020/03/18287.85186.6086.3015,2310.02%
2020/03/1712.388.72589.0687.307.35,1350.14%
2020/03/16395.17795.0194.00-44,963-0.08%
2020/03/13493.63197.4097.4034,8870.06%
2020/03/123101.501105.50101.5024,6850.04%
2020/03/101105.0000.00106.0014,5000.02%
2020/03/094.1108.9700.00107.004.14,4020.09%
2020/03/063114.5000.00114.5034,2450.07%
2020/03/051117.001117.50118.0004,1710.00%
2020/03/041113.5000.00114.5014,1210.02%
2020/03/037116.861116.50116.0064,0670.15%
2020/03/026113.5000.00114.0064,0230.15%
2020/02/274117.0000.00115.0043,9950.10%
2020/02/266117.2500.00117.0063,9290.15%
2020/02/255118.601120.00118.0043,8570.10%
2020/02/248.2120.8200.00120.008.23,7640.22%
2020/02/205125.4000.00124.5053,6300.14%
2020/02/1900.001128.00128.00-13,545-0.03%
2020/02/1800.001128.00128.00-13,529-0.03%
2020/02/172127.501128.50128.5013,5080.03%
2020/02/134126.381126.50126.0033,4820.09%
2020/02/121125.0000.00126.0013,4980.03%
2020/02/102121.752125.50126.0003,4690.00%
2020/02/072128.5000.00126.5023,4080.06%
2020/02/0600.001132.00132.00-13,358-0.03%
2020/02/052128.002.1129.06129.50-0.13,3410.00%
2020/02/041127.503128.50128.00-23,281-0.06%
2020/02/033122.002121.75122.5013,2360.03%
2020/01/3114.2127.551129.50127.0013.23,1330.42%
2020/01/3011.4128.822130.00128.509.43,0610.31%
2020/01/201143.0000.00142.5012,8680.03%
2020/01/1600.003142.00143.00-32,932-0.10%
2020/01/142141.501142.00142.5013,0190.03%
2020/01/1300.001139.50140.00-12,960-0.03%
2020/01/0700.001139.00138.50-12,943-0.03%
2020/01/062135.2500.00135.0022,9240.07%
2020/01/0300.001136.50136.50-12,916-0.03%
2020/01/022137.0000.00137.5022,9100.07%
2019/12/3100.002139.50138.00-22,892-0.07%
2019/12/241138.0000.00138.5012,9330.03%
2019/12/2000.001139.50139.50-12,957-0.03%
2019/12/191137.5000.00138.5012,9420.03%
2019/12/1700.0014139.50140.00-142,923-0.48%
2019/12/165138.0030137.00138.00-252,874-0.87%
2019/12/1300.005135.80135.00-52,833-0.18%
2019/12/1200.002136.00135.00-22,808-0.07%
2019/12/111136.001136.50136.0002,7840.00%
2019/12/103132.001132.50134.0022,7630.07%
2019/12/063135.3300.00134.0032,7370.11%
2019/12/051135.0000.00135.5012,6880.04%
2019/12/0200.001137.50136.00-12,652-0.04%
2019/11/2900.001137.00136.50-12,667-0.04%
2019/11/2100.002141.50141.50-22,680-0.07%
2019/11/2000.000143.50143.5002,6750.00%
2019/11/1900.003143.00144.00-32,678-0.11%
2019/11/1800.002140.75142.00-22,635-0.08%
2019/11/1400.003138.50139.00-32,640-0.11%
2019/11/132139.000138.50138.5022,6620.07%
2019/11/1200.000.7140.50141.00-0.72,685-0.03%
2019/11/111141.501140.00141.0002,7570.00%
2019/11/082140.5000.00140.5022,7420.07%
2019/11/0600.002138.75139.00-22,741-0.07%
2019/11/053138.3300.00139.0032,7620.11%
2019/11/043139.501138.50140.0022,7960.07%
2019/11/0100.003137.50137.50-32,823-0.11%
2019/10/3100.001137.00137.50-12,961-0.03%
2019/10/301136.0000.00136.0012,9890.03%
2019/10/251135.0000.00134.5013,0730.03%
2019/10/242138.007137.71138.50-53,048-0.16%
2019/10/231137.0000.00137.5013,0390.03%
2019/10/2200.006134.50136.50-63,010-0.20%
2019/10/1700.002131.00131.00-22,957-0.07%
2019/10/161129.003.2131.00131.00-2.22,935-0.07%
2019/10/1400.001128.00128.00-12,887-0.03%
2019/10/090.2124.0000.00123.000.22,8570.01%
2019/10/071126.0000.00125.5012,8320.04%
2019/10/041126.501126.00126.5002,8430.00%
2019/10/032126.2500.00126.0022,8550.07%
2019/10/023127.832127.50129.0012,8540.04%
2019/10/0100.002128.25128.50-22,891-0.07%
2019/09/262126.0000.00126.0022,8860.07%
2019/09/241126.5000.00126.5012,8840.03%
2019/09/201128.5000.00128.5012,9030.03%
2019/09/1900.001129.00128.50-12,905-0.03%
2019/09/171128.5000.00128.0012,8940.03%
2019/09/1600.002132.50132.50-22,926-0.07%
2019/09/1200.002131.50131.00-22,921-0.07%
2019/09/101130.0000.00129.5012,9390.03%
2019/09/0600.002129.50129.50-22,914-0.07%
2019/09/051127.5000.00127.5012,8990.03%
2019/09/0400.000.2127.00127.00-0.22,939-0.01%
2019/08/301122.001124.00124.5002,9980.00%
2019/08/291121.0000.00121.0012,9850.03%
2019/08/282121.002121.50121.0002,9980.00%
2019/08/270.2122.0000.00121.000.23,0100.01%
2019/08/263121.6700.00122.0033,0180.10%
2019/08/221125.0000.00125.0013,0290.03%
2019/08/201125.5000.00125.0013,0810.03%
2019/08/162122.7500.00123.0023,1210.06%
2019/08/1400.004124.25123.50-43,102-0.13%
2019/08/131121.0000.00121.0013,0160.03%
2019/08/122126.5000.00123.5023,0290.07%
2019/08/0700.001124.50124.00-13,027-0.03%
2019/08/061123.0000.00124.0013,0560.03%
2019/08/051125.0000.00124.0013,0990.03%
2019/08/029126.4400.00125.5093,1850.28%
2019/08/012131.5000.00133.0023,0700.07%
2019/07/312.1131.7900.00131.502.13,0460.07%
2019/07/301139.5000.00139.5013,0040.03%
2019/07/2900.001141.00141.00-12,970-0.03%
2019/07/251139.0000.00139.0012,9180.03%
2019/07/181138.501137.50138.0002,8680.00%
2019/07/1700.002137.00138.00-22,870-0.07%
2019/07/1600.001138.00137.50-12,852-0.04%
2019/07/1200.003.1134.55135.00-3.12,824-0.11%
2019/07/0900.000.1134.00135.00-0.12,8420.00%
2019/07/081134.0000.00134.0012,8550.04%
2019/07/0500.005.1135.10135.50-5.12,858-0.18%
2019/07/012130.5000.00131.0022,9150.07%
2019/06/2100.001131.00128.50-12,945-0.03%
2019/06/202128.0000.00128.0022,8930.07%
2019/06/1700.001125.50125.00-12,908-0.03%
2019/06/1300.003122.00121.00-32,944-0.10%
2019/06/122125.256125.00125.50-42,924-0.14%
2019/06/1111124.5918124.83125.00-72,872-0.24%
2019/06/0500.002119.48117.50-22,783-0.07%
2019/06/0400.001119.50119.50-12,788-0.04%
2019/05/311117.0000.00116.5012,7990.04%
2019/05/3000.001116.50116.50-12,757-0.04%
2019/05/281115.0000.00114.0012,7770.04%
2019/05/241116.001115.50115.5002,7840.00%
2019/05/231113.0000.00114.5012,7700.04%
2019/05/211116.501118.00118.0002,7920.00%
2019/05/161117.5000.00116.0012,8580.03%
2019/05/1400.003118.00117.50-32,839-0.11%
2019/05/1013123.8800.00123.00132,7440.47%
2019/05/061130.5000.00129.5012,6340.04%
2019/05/023131.8300.00132.0032,6570.11%
2019/04/2400.003129.50130.00-32,759-0.11%
2019/04/2200.002131.50132.50-22,773-0.07%
2019/04/1900.001132.00132.00-12,817-0.04%
2019/04/181133.502130.00130.50-12,879-0.03%
2019/04/081132.001134.00134.0003,0580.00%
2019/04/0200.003128.67129.00-32,986-0.10%
2019/04/0100.001127.00125.50-12,939-0.03%
2019/03/2900.001125.50126.00-12,884-0.03%
2019/03/2800.003122.00123.00-32,862-0.10%
2019/03/204123.252122.50123.0022,8940.07%
2019/03/1800.005.1119.02120.50-5.12,805-0.18%
2019/03/151116.5000.00116.5012,7750.04%
2019/03/1100.001114.50113.00-12,850-0.04%
2019/03/071115.5000.00115.5012,8950.03%
2019/02/2700.001119.50121.00-12,913-0.03%
2019/02/2500.001116.00117.00-12,859-0.03%
2019/02/212115.004116.25116.50-22,894-0.07%
2019/02/202116.0000.00116.5022,8880.07%
2019/02/191117.001115.50112.5002,8650.00%
2019/02/185116.006115.75118.00-12,859-0.03%
2019/02/151112.002111.50111.00-12,806-0.04%
2019/02/1400.003112.67113.50-32,829-0.11%
2019/02/1100.002.2112.45112.00-2.22,950-0.07%
2019/01/3000.001113.00113.00-12,978-0.03%
2019/01/2800.001111.50112.00-13,057-0.03%
2019/01/251111.5000.00112.0013,1150.03%
2019/01/241109.501110.00109.5003,1630.00%
2019/01/2200.004109.88111.00-43,273-0.12%
2019/01/1700.002108.50109.00-23,405-0.06%
2019/01/1600.001108.00107.50-13,492-0.03%
2019/01/1400.001106.50106.50-13,636-0.03%
2019/01/1100.002105.00105.50-23,689-0.05%
2019/01/1000.003105.67106.50-33,713-0.08%
2019/01/091104.002102.75105.00-13,689-0.03%
2019/01/07297.95198.9099.7013,6760.03%
2019/01/0400.00498.0098.00-43,717-0.11%
2019/01/02298.10197.9098.1013,9120.03%
2018/12/2700.00196.9096.90-13,910-0.03%
2018/12/26195.7000.0095.0013,9160.03%
2018/12/25194.80194.3094.5003,9580.00%
2018/12/2200.00196.1095.80-13,982-0.03%
2018/12/1400.00197.6097.90-14,281-0.02%
2018/12/1200.000.197.1097.10-0.14,3390.00%
2018/12/11295.9000.0095.7024,3410.05%
2018/12/10297.45497.1097.10-24,334-0.05%
2018/12/07596.582797.2897.30-224,337-0.51%
2018/12/061195.5100.0095.30114,3540.25%
2018/12/051297.76197.6097.70114,3680.25%
2018/12/04199.5000.0098.5014,3740.02%
2018/11/28194.5000.0095.0014,2570.02%
2018/11/2600.00192.4092.20-14,255-0.02%
2018/11/23192.0000.0092.0014,2550.02%
2018/11/21193.0000.0094.5014,2890.02%
2018/11/1600.000.194.4093.90-0.14,3100.00%
2018/11/15295.0000.0094.5024,3190.05%
2018/11/14196.20395.9396.70-24,332-0.05%
2018/11/13292.20593.9494.80-34,324-0.07%
2018/11/124.194.60294.2594.902.14,3210.05%
2018/11/09192.0000.0092.1014,3690.02%
2018/11/08193.5000.0093.5014,3270.02%
2018/11/0700.00492.6593.40-44,341-0.09%
2018/11/0500.00191.5091.50-14,325-0.02%
2018/11/01489.903.190.2291.000.94,3510.02%
2018/10/31288.0000.0088.2024,2850.05%
2018/10/3000.00187.9088.00-14,211-0.02%
2018/10/2900.00686.0086.40-64,199-0.14%
2018/10/260.185.10185.0085.00-0.94,179-0.02%
2018/10/25281.85283.2083.7004,1020.00%
2018/10/24184.2021.583.0184.30-20.54,111-0.50%
2018/10/232086.851088.5585.30104,0860.24%
2018/10/22789.74290.0090.3053,9660.13%
2018/10/19589.801790.2190.80-123,931-0.31%
2018/10/181092.85194.5092.4093,8730.23%
2018/10/1700.002392.8892.90-233,860-0.60%
2018/10/16890.9300.0091.5083,8530.21%
2018/10/15290.9500.0091.4023,8410.05%
2018/10/12190.80291.4593.00-13,801-0.03%
2018/10/11492.10191.7092.0033,7350.08%
2018/10/09199.8000.0099.9013,5780.03%
2018/10/0500.001102.00103.50-13,539-0.03%
2018/10/031107.5000.00104.5013,5650.03%
2018/10/0100.000.1107.00107.00-0.13,6120.00%
2018/09/2800.003107.00107.00-33,653-0.08%
2018/09/2600.001109.00109.50-13,624-0.03%
2018/09/2500.002109.00109.00-23,724-0.05%
2018/09/195105.4000.00105.5053,7040.13%
2018/09/181.1104.9500.00105.001.13,6890.03%
2018/09/1710104.0000.00104.00103,7390.27%
2018/09/1400.002103.00103.50-23,776-0.05%
2018/09/12199.801100.50100.5003,7920.00%
2018/09/071102.501103.00102.5004,0230.00%
2018/09/0400.001104.50104.50-14,052-0.02%
2018/08/3000.001103.00104.00-14,146-0.02%
2018/08/291103.0000.00103.0014,1640.02%
2018/08/271103.5000.00104.0014,1430.02%
2018/08/2400.002102.50102.50-24,104-0.05%
2018/08/2300.002101.25102.00-24,248-0.05%
2018/08/22199.601100.00100.5004,2920.00%
2018/08/21297.85398.43100.50-14,277-0.02%
2018/08/2000.00198.5098.50-14,232-0.02%
2018/08/16698.62198.2098.2054,2250.12%
2018/08/142104.001104.00104.0014,1410.02%
2018/08/1300.001103.00102.50-14,147-0.02%
2018/08/1000.003103.00102.50-34,139-0.07%
2018/08/091102.003100.83101.50-24,161-0.05%
2018/08/08199.00199.5098.8004,0280.00%
2018/08/07299.1500.0098.7024,0760.05%
2018/08/02299.4000.0099.6024,3560.05%
2018/08/01199.6000.00100.5014,3830.02%
2018/07/31299.9000.00100.0024,4020.05%
2018/07/3000.004105.25107.00-44,370-0.09%
2018/07/2500.001104.00104.00-14,364-0.02%
2018/07/2400.001101.00102.50-14,517-0.02%
2018/07/20299.5000.0099.7024,4980.04%
2018/07/1300.001100.00101.00-14,623-0.02%
2018/07/1200.00198.9099.10-14,599-0.02%
2018/07/11197.6000.0098.1014,6290.02%
2018/07/10198.5000.0099.9014,6570.02%
2018/07/06194.70194.2094.8004,6390.00%
2018/07/0300.00195.2095.20-14,741-0.02%
2018/07/02198.5000.0097.2014,6810.02%
2018/06/2615101.0300.00101.00154,5110.33%
2018/06/251102.501103.00103.0004,4260.00%
2018/06/201102.5000.00103.0014,4660.02%
2018/06/196104.674105.50104.5024,5470.04%
2018/06/1500.001108.00107.50-14,449-0.02%
2018/06/141107.001107.00106.5004,4500.00%
2018/06/071111.0000.00112.0015,0330.02%
2018/06/0600.003110.00110.00-35,257-0.06%
2018/06/041108.5000.00109.0015,2690.02%
2018/06/011108.5000.00109.0015,2610.02%
2018/05/312106.501106.50107.0015,2600.02%
2018/05/2300.001108.50108.50-15,311-0.02%
2018/05/2200.001107.50107.50-15,402-0.02%
2018/05/211106.003107.00107.00-25,449-0.04%
2018/05/1700.000108.00108.0005,4950.00%
2018/05/161110.0000.00110.0015,4900.02%
2018/05/1400.002112.25112.50-25,655-0.04%
2018/05/1100.001112.00112.00-15,657-0.02%
2018/05/1000.001110.00109.00-15,573-0.02%
2018/05/0800.001108.00108.00-15,438-0.02%
2018/05/042105.0000.00106.0025,5120.04%
2018/05/031108.0000.00105.5015,5890.02%
2018/05/0200.002109.00108.50-25,746-0.03%
2018/04/301110.508110.56109.00-75,852-0.12%
2018/04/272106.7500.00107.0025,7210.03%
2018/04/262104.7500.00104.5025,7190.03%
2018/04/252104.002103.00104.5005,7250.00%
2018/04/245105.303105.83104.5025,7750.03%
2018/04/201103.005103.20104.50-45,765-0.07%
2018/04/181101.001101.50102.0005,7980.00%
2018/04/1600.005105.60105.00-55,862-0.09%
2018/04/1200.002106.75106.50-25,931-0.03%
2018/04/1000.001103.00103.50-16,154-0.02%
2018/04/091102.00899.3599.90-76,111-0.11%
2018/04/032101.251.3100.45100.500.76,0630.01%
2018/04/021105.0000.00103.0016,0240.02%
2018/03/311104.002104.50103.50-16,057-0.02%
2018/03/306101.922101.50103.0046,1060.07%
2018/03/294100.5000.00100.0046,0890.07%
2018/03/273103.671102.50103.0026,0280.03%
2018/03/2600.001103.00103.00-16,047-0.02%
2018/03/234100.882100.00101.5026,0400.03%
2018/03/2214104.7512104.38103.0026,0330.03%
2018/03/213105.332108.50107.0015,8720.02%
2018/03/202105.504105.38105.00-25,882-0.03%
2018/03/197108.3612109.75107.00-55,852-0.09%
2018/03/1600.005106.00107.00-55,684-0.09%
2018/03/151102.5000.00102.5015,4400.02%
2018/03/141101.5000.00101.5015,5080.02%
2018/03/1300.001103.00103.50-15,470-0.02%
2018/03/124103.2517104.24105.50-135,373-0.24%
2018/03/0900.00497.0097.10-45,203-0.08%
2018/03/07195.7000.0095.7015,2480.02%
2018/03/05197.3000.0097.3015,3390.02%
2018/03/02197.7000.0096.6015,3030.02%
2018/03/01199.2000.0099.2015,2650.02%
2018/02/2700.00197.9098.20-15,197-0.02%
2018/02/26295.90195.9097.2015,1670.02%
2018/02/2300.00197.3096.80-15,183-0.02%
2018/02/22196.10897.1997.70-75,268-0.13%
2018/02/12790.96190.3090.3065,2500.11%
2018/02/09190.00290.5090.10-15,291-0.02%
2018/02/08292.40193.4093.0015,2870.02%
2018/02/07192.00191.5090.6005,3310.00%
2018/02/06590.342889.5290.20-235,371-0.43%
2018/02/05193.60193.8093.7005,3900.00%
2018/02/01298.4500.0098.4026,3730.03%
2018/01/3100.00397.5798.10-36,405-0.05%
2018/01/29198.5000.0097.6016,4450.02%
2018/01/26399.50299.8599.2016,3920.02%
2018/01/25999.4744.898.80100.50-35.86,334-0.57%
2018/01/24197.50296.9097.20-16,206-0.02%
2018/01/2200.00294.8095.10-26,173-0.03%
2018/01/1900.00195.1095.60-16,244-0.02%
2018/01/17295.50195.9096.7016,6170.02%
2018/01/15194.90196.7095.6006,7890.00%
2018/01/12295.60195.4095.0016,8290.01%
2018/01/11195.704095.4895.50-396,852-0.57%
2018/01/10293.15193.4092.8016,8380.01%
2018/01/0900.00194.5094.20-16,922-0.01%
2018/01/08593.4600.0093.5057,0850.07%
2018/01/051691.43391.6393.60137,3060.18%
2018/01/0400.002689.8890.00-267,162-0.36%
2018/01/0300.00287.7587.90-27,166-0.03%
2018/01/0200.00486.7587.60-47,187-0.06%
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