• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

中租-KY

(5871)
可現股當沖
  • 股價
    122.0
  • 漲跌
    --
  • 漲幅
    0.00%
  • 成交量
    6,508張
  • 產業
    上市 其他類股

  • 1205人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
中租-KY (5871)籌碼相關－元大-文心興安 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-文心興安 券商分點個股進出

元大-文心興安 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
2024/11/214.3121.861122.50122.003.310,1100.03%
2024/11/2010122.1500.00122.001010,1100.10%
2024/11/1900.001.6124.19124.00-1.610,059-0.02%
2024/11/186.4121.031120.05121.005.39,9100.05%
2024/11/1510.1122.7500.00121.5010.19,7580.10%
2024/11/145.7124.922.8124.15123.502.99,5800.03%
2024/11/1318.9126.8418126.98127.000.99,3270.01%
2024/11/1239.3130.7900.00130.5039.38,9320.44%
2024/11/116.4143.982144.75145.004.48,2700.05%
2024/11/080149.504151.88149.00-48,198-0.05%
2024/11/072.1146.3100.00147.002.18,2260.03%
2024/11/062147.000147.00146.5028,2320.02%
2024/11/041.1148.091.2148.92148.50-0.18,3320.00%
2024/11/015.2145.611146.54148.004.28,5000.05%
2024/10/302.1150.522150.75151.500.18,3960.00%
2024/10/291150.504150.63151.00-38,383-0.04%
2024/10/282153.500.1153.50153.501.98,3950.02%
2024/10/250.2154.001153.51153.50-0.88,452-0.01%
2024/10/240.1154.501.5155.00154.50-1.48,447-0.02%
2024/10/234155.630.2155.75154.503.88,4750.05%
2024/10/221.2156.163157.00156.50-1.88,524-0.02%
2024/10/213.6155.782157.50156.001.68,5990.02%
2024/10/181.4156.592.6157.26156.50-1.28,614-0.01%
2024/10/173155.341.1155.57155.0028,7530.02%
2024/10/161.2154.1000.00155.001.28,8990.01%
2024/10/151.3155.470155.98154.501.38,9190.01%
2024/10/140.4154.137.7155.76156.50-7.38,988-0.08%
2024/10/116.3152.560.3153.00152.0069,0650.07%
2024/10/095.3157.531.3158.03157.503.99,0630.04%
2024/10/080.5164.503163.99163.00-2.58,945-0.03%
2024/10/075.1162.6411.6164.51165.00-6.58,821-0.07%
2024/10/047.6161.181.1162.40161.506.58,5970.08%
2024/10/013.4159.512161.49158.501.48,3920.02%
2024/09/3010.7164.3913.5164.97163.50-2.78,292-0.03%
2024/09/279.6163.3133.2163.90163.50-23.68,236-0.29%
2024/09/264.4152.613.2152.84152.001.17,5850.01%
2024/09/253.3155.7923152.91155.50-19.87,539-0.26%
2024/09/2400.001.4146.00146.00-1.47,297-0.02%
2024/09/234144.752.8145.14145.001.27,4610.02%
2024/09/203.2144.533145.50146.000.27,5190.00%
2024/09/192143.005144.80145.00-37,561-0.04%
2024/09/182.2141.771143.00142.501.27,6180.02%
2024/09/161142.5000.00142.0017,7320.01%
2024/09/131141.0000.00142.0017,7840.01%
2024/09/120.1137.181.1138.55139.00-17,844-0.01%
2024/09/118.1137.190.1137.50137.5087,8590.10%
2024/09/1015.2138.813140.13136.5012.17,9000.15%
2024/09/091.3141.0400.00142.001.37,7630.02%
2024/09/061.1140.5900.00143.501.17,8320.01%
2024/09/056.9142.0500.00141.506.97,9070.09%
2024/09/0412.2142.270.1143.50143.0012.18,0710.15%
2024/09/0300.003146.33147.00-38,069-0.04%
2024/09/0200.000.1145.00145.50-0.18,0950.00%
2024/08/300.1144.920.1145.50145.5008,0940.00%
2024/08/293.2142.7700.00144.003.28,0550.04%
2024/08/2814.4144.721.5147.13144.5012.98,0940.16%
2024/08/270147.000.1148.00147.5008,4650.00%
2024/08/266.6148.773.6147.86148.503.18,4410.04%
2024/08/238.4142.880143.38143.508.48,3220.10%
2024/08/224.2145.170147.33145.504.18,3610.05%
2024/08/211.2146.680.1147.69148.001.18,3690.01%
2024/08/204.1148.3900.00148.004.18,3920.05%
2024/08/1900.001148.50149.00-18,530-0.01%
2024/08/160148.501148.00148.50-18,629-0.01%
2024/08/150.8148.0000.00146.000.88,6280.01%
2024/08/142.1148.020.8148.59148.501.38,7510.01%
2024/08/134148.001.2147.53147.502.88,7600.03%
2024/08/122146.754146.80147.50-28,893-0.02%
2024/08/091.1143.055142.60143.00-3.99,024-0.04%
2024/08/0813139.964141.50140.0099,1530.10%
2024/08/071141.525.1141.78143.00-49,294-0.04%
2024/08/066.3136.004.1137.01137.502.39,5140.02%
2024/08/0524.9140.712.1138.02138.0022.89,7840.23%
2024/08/028149.071148.50148.50710,2640.07%
2024/08/010153.506.5152.47153.50-6.510,326-0.06%
2024/07/312.1151.624.2151.74152.00-210,318-0.02%
2024/07/304146.001.2147.57149.502.810,2740.03%
2024/07/293.7149.501.2149.50148.502.510,2420.02%
2024/07/262.4148.815.2149.21149.00-2.810,241-0.03%
2024/07/232.1149.753.2149.84151.50-1.110,294-0.01%
2024/07/2210146.755.2147.96147.004.810,3090.05%
2024/07/1918.6150.933150.50150.5015.610,1620.15%
2024/07/189.7154.365.6154.15154.504.110,0380.04%
2024/07/175.3162.724.1163.11162.001.29,8780.01%
2024/07/167.4163.441.4163.87163.506.19,7640.06%
2024/07/156.3163.728164.44164.50-1.79,760-0.02%
2024/07/124.2163.052164.00163.502.29,6910.02%
2024/07/113.3159.094.9160.41160.50-1.69,562-0.02%
2024/07/106157.672.3157.78158.003.89,4420.04%
2024/07/090.2157.423156.67157.50-2.89,391-0.03%
2024/07/083157.005157.20158.50-29,339-0.02%
2024/07/054.4157.501156.50157.003.49,3200.04%
2024/07/041.3158.423.4159.27158.00-2.29,333-0.02%
2024/07/031154.5010.1156.25156.00-9.19,294-0.10%
2024/07/026.1154.432155.00155.004.19,0080.04%
2024/07/015156.405156.60155.5009,0190.00%
2024/06/282.1154.000.4154.50153.501.78,9190.02%
2024/06/275.1153.941.9153.81152.503.28,8820.04%
2024/06/265.7157.231.8157.90155.503.88,6430.04%
2024/06/2510.2157.352158.00156.008.28,5560.10%
2024/06/243159.1800.00158.5038,3470.04%
2024/06/212.6161.930.2163.00160.502.48,2320.03%
2024/06/202.2162.783162.67163.00-0.87,960-0.01%
2024/06/193.1160.352160.75160.501.17,9420.01%
2024/06/183160.501.2161.08161.501.87,8750.02%
2024/06/173.6160.971.2160.29161.002.37,8390.03%
2024/06/141156.5000.00156.5017,7430.01%
2024/06/131155.5000.00155.0017,7100.01%
2024/06/122154.003153.00153.50-17,691-0.01%
2024/06/113.3151.691152.50151.502.37,6790.03%
2024/06/070.2153.650.3154.00153.00-0.17,5190.00%
2024/06/064154.011.1154.03154.0037,4710.04%
2024/06/055154.204.2155.50155.500.87,4090.01%
2024/06/043.1154.360.1154.00153.503.17,4300.04%
2024/06/0300.002156.00156.00-27,425-0.03%
2024/05/310.2153.971.2153.58152.00-17,378-0.01%
2024/05/301.3153.6600.00153.001.36,9340.02%
2024/05/293.2155.170.2155.00155.0036,9060.04%
2024/05/283.3155.801155.50155.002.36,8790.03%
2024/05/270153.5015153.43154.00-156,807-0.22%
2024/05/240.4151.004151.00150.50-3.66,762-0.05%
2024/05/2323.1151.311150.50150.5022.16,7270.33%
2024/05/223.4154.672156.50154.501.46,5880.02%
2024/05/211.4155.611155.50155.000.46,5000.01%
2024/05/200.1156.503156.33156.00-2.96,477-0.04%
2024/05/171.4152.6600.00152.501.46,3510.02%
2024/05/162.2153.5600.00153.002.26,3340.03%
2024/05/152.9153.322.1153.02153.000.86,3220.01%
2024/05/145.7152.340.2154.15153.005.56,2310.09%
2024/05/1312.2157.678.6157.83157.003.66,0320.06%
2024/05/102.9152.711153.00153.001.95,8750.03%
2024/05/0917.6152.524.9153.87150.0012.85,6450.23%
2024/05/0833.7153.525152.10152.0028.75,2800.54%
2024/05/079.3168.341168.50168.008.34,7290.17%
2024/05/061172.001172.50173.0004,5660.00%
2024/05/0300.001173.50172.00-14,567-0.02%
2024/05/021.4170.7200.00170.501.44,5670.03%
2024/04/300.2173.500173.50172.500.14,5520.00%
2024/04/291.1168.121172.00174.000.14,5240.00%
2024/04/268.7169.142168.50168.006.74,4200.15%
2024/04/251171.0200.00171.0014,3680.02%
2024/04/240.1172.0000.00173.500.14,4050.00%
2024/04/232172.2500.00173.0024,4330.05%
2024/04/220172.000.2171.50172.50-0.14,4230.00%
2024/04/193.7168.467.6168.87168.00-3.94,378-0.09%
2024/04/180.1172.732172.50172.00-1.94,268-0.05%
2024/04/171.3170.1800.00170.501.34,2220.03%
2024/04/163.8171.0700.00170.003.84,1890.09%
2024/04/151.3173.200.1174.50173.001.24,1510.03%
2024/04/122174.512175.00174.500.14,1810.00%
2024/04/112.1176.510.3176.50175.501.84,1790.04%
2024/04/102.1179.482.8179.71178.50-0.74,199-0.02%
2024/04/090.2177.753178.50178.50-2.84,171-0.07%
2024/04/082.5176.012176.00176.000.54,1310.01%
2024/04/030.1175.171174.00175.50-0.94,138-0.02%
2024/04/020.2176.241.3175.64176.00-14,079-0.03%
2024/04/0100.003.2175.90175.50-3.24,059-0.08%
2024/03/2900.000.1172.50172.00-0.14,0230.00%
2024/03/280.1172.5000.00171.500.14,0110.00%
2024/03/271172.0000.00172.0013,9890.03%
2024/03/261.2171.6100.00172.001.24,0300.03%
2024/03/250.1173.000173.00174.0004,0020.00%
2024/03/224.4171.5100.00171.504.44,0140.11%
2024/03/2100.000.1175.70176.50-0.14,0080.00%
2024/03/202.1172.502172.50172.000.14,1040.00%
2024/03/197.1172.8622.1172.00172.50-154,119-0.36%
2024/03/183.2175.332174.51174.001.24,1470.03%
2024/03/153.1175.342175.50177.001.14,1560.03%
2024/03/142178.505.4178.32179.00-3.44,126-0.08%
2024/03/130.2175.0711175.14176.00-10.94,086-0.27%
2024/03/1211.1175.0000.00176.0011.14,0700.27%
2024/03/1111.1174.002174.00174.509.14,0480.22%
2024/03/081.6172.7900.00172.501.64,0680.04%
2024/03/070.3174.353174.00175.00-2.74,034-0.07%
2024/03/0600.000175.50175.0004,0260.00%
2024/03/0500.000174.00173.5004,0630.00%
2024/03/040173.507.3173.30174.00-7.24,052-0.18%
2024/03/012173.502173.50174.0004,0980.00%
2024/02/291174.4400.00174.5014,1160.03%
2024/02/272172.2600.00172.0024,0890.05%
2024/02/261172.5310173.50173.00-94,048-0.22%
2024/02/231177.0000.00176.0014,0120.03%
2024/02/221.3175.280.2176.50176.001.14,0450.03%
2024/02/213175.6700.00176.0034,0320.07%
2024/02/2010176.000.8176.00177.509.24,0250.23%
2024/02/190173.000.1174.50174.00-0.14,0430.00%
2024/02/163.3169.2500.00171.003.34,0540.08%
2024/02/151.8170.581.2170.68170.000.63,9330.01%
2024/02/053.7172.0700.00174.003.73,8570.10%
2024/02/022.1174.516174.50174.50-43,863-0.10%
2024/02/010.1175.001175.50175.00-0.93,809-0.02%
2024/01/313.2174.0200.00174.003.23,7720.08%
2024/01/3011.7175.4700.00174.0011.73,7640.31%
2024/01/290.1179.0000.00179.000.13,6580.00%
2024/01/261.7177.820178.50177.501.73,6500.05%
2024/01/251.6180.0000.00179.501.63,6300.04%
2024/01/246.4178.950178.00178.006.43,6100.18%
2024/01/230182.006180.67181.00-63,593-0.17%
2024/01/190.4179.2500.00179.500.43,6810.01%
2024/01/180.5178.2900.00177.000.53,6630.01%
2024/01/172179.730179.50178.5023,6260.05%
2024/01/160.5182.340182.50182.000.53,5870.01%
2024/01/151.1185.002185.00184.00-0.93,609-0.03%
2024/01/122.1183.8200.00184.502.13,6740.06%
2024/01/112185.752187.00186.0003,6780.00%
2024/01/100.1184.0000.00183.000.13,6970.00%
2024/01/093.9184.3600.00182.503.93,6810.11%
2024/01/085.6188.120187.83186.005.63,6570.15%
2024/01/050.1191.0012190.42190.00-11.93,628-0.33%
2024/01/041.3194.892.3194.94195.50-0.93,629-0.03%
2024/01/031.3191.463.2191.48192.00-1.93,657-0.05%
2024/01/020.1192.001.1193.86194.00-13,613-0.03%
2023/12/2900.001.7192.29193.00-1.73,570-0.05%
2023/12/284.2187.8100.00189.504.23,5630.12%
2023/12/270.2190.6900.00190.500.23,5460.01%
2023/12/260.2189.503.1189.49189.00-2.93,551-0.08%
2023/12/254186.006186.83186.50-23,571-0.06%
2023/12/221187.5000.00186.5013,6130.03%
2023/12/2100.001187.50187.50-13,597-0.03%
2023/12/2000.000.3187.00185.00-0.33,572-0.01%
2023/12/192.5187.300.9186.50186.501.63,5640.04%
2023/12/181.6189.691.6189.48186.50-0.13,5780.00%
2023/12/151.2187.4612.5186.00187.50-11.23,526-0.32%
2023/12/141178.001179.50179.5003,3970.00%
2023/12/134175.972177.75175.5023,3590.06%
2023/12/121.1179.950179.50179.001.13,3570.03%
2023/12/112.1178.2700.00178.502.13,3420.06%
2023/12/080181.500181.50181.0003,3010.00%
2023/12/072.1179.5200.00179.002.13,2680.06%
2023/12/062.1180.7900.00180.002.13,2620.06%
2023/12/051179.5200.00181.0013,3080.03%
2023/12/041183.501183.00181.5003,3100.00%
2023/12/016183.170183.84182.5063,2900.18%
2023/11/303.6184.623186.00186.000.63,2610.02%
2023/11/296.3183.544.2184.50183.002.13,1790.07%
2023/11/271.1185.936186.42183.50-53,165-0.16%
2023/11/241184.003.6184.10184.50-2.63,137-0.08%
2023/11/2200.001.1182.40182.50-1.13,177-0.03%
2023/11/210.1178.0014.2181.32181.00-14.13,171-0.44%
2023/11/200.1176.505176.20178.00-4.93,122-0.16%
2023/11/170.1178.0000.00177.500.13,1410.00%
2023/11/160176.250.1176.00176.5003,1040.00%
2023/11/151174.0000.00175.0013,0830.03%
2023/11/141.1174.0200.00173.001.13,0770.04%
2023/11/135173.8000.00172.5053,1670.16%
2023/11/104.1173.982175.00173.502.13,2470.06%
2023/11/090.1178.5000.00178.000.13,3590.00%
2023/11/080.1180.500181.00179.000.13,5210.00%
2023/11/070.4181.285.3181.97182.00-4.83,528-0.14%
2023/11/060.1181.020.4182.00181.00-0.33,532-0.01%
2023/11/011.1174.5000.00173.501.13,7150.03%
2023/10/311.2175.0000.00175.501.23,8150.03%
2023/10/300.1178.0000.00177.500.13,8490.00%
2023/10/272176.256178.42179.00-43,876-0.10%
2023/10/261171.5000.00171.5013,8890.03%
2023/10/250.5174.5000.00173.500.53,9050.01%
2023/10/243171.184171.25171.00-13,960-0.02%
2023/10/230.1173.0000.00172.000.13,9730.00%
2023/10/207.6174.450.1174.00174.007.53,9540.19%
2023/10/191177.5000.00179.0013,9050.03%
2023/10/171.2182.0000.00181.001.23,9640.03%
2023/10/131.1183.0100.00183.001.14,0350.03%
2023/10/125182.5000.00183.5054,0630.12%
2023/10/110.1184.506.4184.47183.50-6.34,117-0.15%
2023/10/0500.000178.00177.5004,0990.00%
2023/10/040.4177.5000.00177.000.44,1000.01%
2023/10/031.1179.5200.00179.001.14,0700.03%
2023/10/020.1181.021181.00181.00-0.94,110-0.02%
2023/09/284.2181.7700.00181.004.24,1520.10%
2023/09/271183.005183.80184.00-44,140-0.10%
2023/09/2500.002.4180.54181.50-2.44,143-0.06%
2023/09/220.1177.201.1178.44177.50-14,153-0.02%
2023/09/211.4175.8600.00175.501.44,1560.03%
2023/09/203181.0000.00180.0034,1150.07%
2023/09/192.1183.073184.17184.00-0.94,103-0.02%
2023/09/181182.0000.00183.0014,0940.02%
2023/09/151.1182.614.4183.43182.50-3.34,139-0.08%
2023/09/141178.971.4178.52180.00-0.44,086-0.01%
2023/09/134.2175.766176.25177.00-1.84,081-0.04%
2023/09/121.1174.561175.00176.000.14,1020.00%
2023/09/110175.5000.00175.0004,1170.00%
2023/09/081.7171.892171.50172.50-0.34,123-0.01%
2023/09/079.8175.643.1175.10174.506.74,1800.16%
2023/09/061.1178.521.8179.00179.50-0.74,157-0.02%
2023/09/052.1179.522179.76179.000.14,1530.00%
2023/09/044.3178.353181.33181.501.34,1500.03%
2023/08/310.1179.0000.00177.500.14,1570.00%
2023/08/304.7177.853177.33177.001.74,1380.04%
2023/08/292177.282178.50178.5004,1540.00%
2023/08/284.7182.480.7182.92181.503.94,1380.09%
2023/08/250.1178.9000.00178.000.14,5220.00%
2023/08/240.1177.501177.00177.00-0.94,549-0.02%
2023/08/234.1173.641173.50174.003.14,6180.07%
2023/08/222178.5000.00177.5024,6190.04%
2023/08/210.2178.131179.50179.00-0.84,708-0.02%
2023/08/181.3180.300181.00180.001.34,7060.03%
2023/08/1713.1181.080.4181.64181.5012.74,6820.27%
2023/08/161.2172.611.4175.37174.00-0.14,6220.00%
2023/08/159.2170.232.9170.83170.006.34,5730.14%
2023/08/1411.4175.477174.00173.504.44,4560.10%
2023/08/110.2188.001189.50186.00-0.84,351-0.02%
2023/08/100.5188.4300.00187.000.54,3970.01%
2023/08/090.3186.7300.00186.500.34,4890.01%
2023/08/0810.7186.320186.50185.0010.74,4810.24%
2023/08/077.1188.521.7187.82187.505.44,3890.12%
2023/08/048.5195.123194.83194.005.54,2900.13%
2023/08/021.1201.450.4202.50201.000.74,1710.02%
2023/08/015.7200.581200.06202.504.74,1280.11%
2023/07/310.2208.507.1208.08208.00-6.94,081-0.17%
2023/07/280206.6900.00205.0003,9880.00%
2023/07/272.1205.0000.00204.502.13,9410.05%
2023/07/267.1204.5000.00203.507.13,8800.18%
2023/07/258205.442207.00207.5063,8460.16%
2023/07/210.4204.0000.00204.000.43,8470.01%
2023/07/200.5208.5000.00206.500.53,8110.01%
2023/07/1900.004212.00212.00-43,756-0.11%
2023/07/184213.240.5212.59211.003.53,7320.09%
2023/07/173.2214.820.3214.50215.002.93,6880.08%
2023/07/143.1211.132.1210.28212.0013,6410.03%
2023/07/130.1204.810.5204.08203.50-0.43,552-0.01%
2023/07/121202.5000.00202.5013,5350.03%
2023/07/101.1201.1200.00201.501.13,5540.03%
2023/07/071.4201.485201.50201.00-3.63,547-0.10%
2023/07/0500.000.1210.89210.00-0.13,4700.00%
2023/07/040.1210.751211.00210.00-0.93,449-0.03%
2023/06/281202.9800.00203.0013,5320.03%
2023/06/270.1201.5000.00201.000.13,5260.00%
2023/06/261200.6100.00202.0013,5240.03%
2023/06/210.6202.421202.00201.50-0.43,546-0.01%
2023/06/200.1206.503207.00205.00-33,499-0.08%
2023/06/192.1205.062207.00207.000.13,5090.00%
2023/06/161.2205.581205.50205.000.23,5050.01%
2023/06/153.4206.0700.00205.503.43,4680.10%
2023/06/142207.502207.75208.5003,4550.00%
2023/06/137.1204.5200.00204.007.13,4490.21%
2023/06/121.1209.644.4210.05209.00-3.33,349-0.10%
2023/06/090212.001212.00211.50-13,359-0.03%
2023/06/080.2211.363.1210.69210.00-2.93,418-0.08%
2023/06/070.1213.501.9212.53213.00-1.83,474-0.05%
2023/06/060208.5000.00209.0003,4850.00%
2023/06/051.6208.5000.00206.501.63,5110.04%
2023/06/021206.001205.50205.0003,5410.00%
2023/06/010.1205.1200.00204.500.13,5040.00%
2023/05/310.1203.7500.00202.500.13,5030.00%
2023/05/302.5208.132206.25207.000.53,1070.01%
2023/05/291.2209.5200.00210.501.23,1380.04%
2023/05/260.5205.953207.00206.00-2.53,217-0.08%
2023/05/259.6205.114205.63206.005.63,2420.17%
2023/05/242.5210.1300.00210.002.53,1720.08%
2023/05/232.4214.5800.00213.502.43,1590.08%
2023/05/220.2215.5000.00215.000.23,1470.01%
2023/05/190.3218.181.1219.98216.00-0.73,116-0.02%
2023/05/181.1217.5500.00218.001.13,0940.04%
2023/05/170.1212.5000.00214.000.13,0680.00%
2023/05/162.3206.6200.00208.002.33,0250.08%
2023/05/156209.240.2215.00209.005.82,9760.20%
2023/05/110224.004224.50224.50-42,869-0.14%
2023/05/100.2224.520.1226.50225.000.12,8650.00%
2023/05/090225.001224.50224.00-12,871-0.03%
2023/05/0800.003225.50226.00-32,916-0.10%
2023/05/051.1219.553220.00220.50-1.92,927-0.06%
2023/05/043220.8400.00221.0032,9640.10%
2023/05/031.1223.4900.00222.501.13,0530.03%
2023/05/020.1225.0000.00225.000.13,2040.00%
2023/04/270.1220.9100.00220.000.13,3670.00%
2023/04/264223.7500.00224.5043,4050.12%
2023/04/250223.0000.00222.0003,4450.00%
2023/04/240225.5000.00226.0003,4800.00%
2023/04/2100.002.5226.10225.50-2.53,539-0.07%
2023/04/191228.0000.00229.0013,6480.03%
2023/04/172.3228.801228.50230.001.33,7280.04%
2023/04/140.2232.560232.00233.500.23,7810.00%
2023/04/120.1228.003228.00228.00-2.93,757-0.08%
2023/04/110227.5000.00228.0003,8220.00%
2023/04/101.1225.411224.00224.000.13,8130.00%
2023/04/071.1224.454223.50223.50-2.93,815-0.08%
2023/04/060.1223.960.1224.00220.500.13,8180.00%
2023/03/314.1222.143222.67223.501.13,8120.03%
2023/03/303.1225.642224.75225.501.13,7790.03%
2023/03/292226.012226.00228.5003,8200.00%
2023/03/2700.000.2232.33233.00-0.23,875-0.01%
2023/03/244233.7400.00232.0043,9460.10%
2023/03/232.1235.958.1236.56237.00-64,007-0.15%
2023/03/2200.000230.00234.0004,0750.00%
2023/03/1700.000230.50230.0004,1760.00%
2023/03/161.1228.0200.00228.001.14,2330.03%
2023/03/141.2228.740.1231.50229.501.14,3870.02%
2023/03/130.3227.161233.98234.50-0.74,432-0.02%
2023/03/102.1226.860228.00227.002.14,4790.05%
2023/03/090.1234.252235.00234.50-1.94,549-0.04%
2023/03/080232.500.1232.00232.50-0.14,6620.00%
2023/03/0700.000231.00232.0004,6770.00%
2023/03/060.1227.6100.00228.000.14,6720.00%
2023/03/033226.0000.00226.0034,6980.06%
2023/03/022227.490227.00226.0024,7050.04%
2023/03/010.1226.120.1228.00229.0004,7190.00%
2023/02/243.1222.3612219.88225.50-8.94,679-0.19%
2023/02/230.1226.5000.00225.000.14,6010.00%
2023/02/220228.0000.00228.0004,5820.00%
2023/02/212228.5000.00228.5024,6320.04%
2023/02/200231.001.3230.56231.00-1.24,741-0.03%
2023/02/170232.0000.00231.5004,8780.00%
2023/02/162.1232.0000.00231.502.15,1110.04%
2023/02/1500.002234.49234.50-25,189-0.04%
2023/02/140232.001232.00234.00-15,211-0.02%
2023/02/132.3230.912232.00232.000.35,2790.01%
2023/02/100233.0000.00233.0005,3740.00%
2023/02/0900.000.1231.50230.50-0.15,4480.00%
2023/02/080.1230.000230.50230.500.15,5050.00%
2023/02/0700.000.2229.00227.50-0.25,5460.00%
2023/02/061.2228.560.7225.50227.500.55,6240.01%
2023/02/021.1232.0300.00231.001.15,8020.02%
2023/02/011.3232.001234.00234.500.35,8610.00%
2023/01/319.1229.721227.50225.008.15,8920.14%
2023/01/302237.751.3239.28240.000.75,9570.01%
2023/01/171230.501.3231.92230.00-0.36,1030.00%
2023/01/1600.008231.37231.50-86,219-0.13%
2023/01/134.1226.291.4222.29222.002.76,1860.04%
2023/01/122229.251226.00226.0016,2220.02%
2023/01/112.1229.602231.00229.500.16,1970.00%
2023/01/103232.334230.38233.00-16,169-0.02%
2023/01/095226.8015.2227.51231.00-10.26,147-0.17%
2023/01/061223.002.4223.20224.00-1.46,105-0.02%
2023/01/052223.752223.25220.0006,1880.00%
2023/01/041220.004.1221.75223.00-3.16,173-0.05%
2022/12/301217.001217.00217.0006,1590.00%
2022/12/291210.001212.50214.0006,1470.00%
2022/12/283217.491216.00215.0026,1150.03%
2022/12/270.5219.001220.00219.50-0.56,115-0.01%
2022/12/2600.000215.50215.5006,1040.00%
2022/12/231216.001214.00216.5006,1330.00%
2022/12/223.1216.841218.50215.502.16,1340.03%
2022/12/211215.502219.25219.50-16,135-0.02%
2022/12/204217.508213.26213.50-46,070-0.07%
2022/12/193217.172.1216.78218.0016,0460.02%
2022/12/1600.000214.50214.5006,0130.00%
2022/12/153216.512217.99219.5015,9640.02%
2022/12/144.1210.714213.13213.500.15,8750.00%
2022/12/132212.502212.50209.5005,8190.00%
2022/12/1200.003211.17210.50-35,785-0.05%
2022/12/092211.003.2212.72212.50-1.25,812-0.02%
2022/12/0800.000209.50210.0005,7670.00%
2022/12/072210.501208.07208.0015,7420.02%
2022/12/060.2216.255.3214.92214.50-5.15,700-0.09%
2022/12/050.5212.491211.00212.00-0.55,617-0.01%
2022/12/022207.763.1209.34211.50-1.15,573-0.02%
2022/12/012.1204.624.1204.23205.00-25,502-0.04%
2022/11/3000.001.4200.75201.50-1.45,393-0.03%
2022/11/291188.501191.00192.5005,2910.00%
2022/11/2800.001.2192.85191.00-1.25,335-0.02%
2022/11/251192.981192.50192.5005,3620.00%
2022/11/240.2191.3200.00191.500.25,4060.00%
2022/11/231188.5000.00188.5015,4500.02%
2022/11/221.1185.391184.50184.500.15,5900.00%
2022/11/211.2182.432184.75186.00-0.85,572-0.01%
2022/11/183.1186.4500.00185.503.15,4990.06%
2022/11/170.1185.001184.50185.50-0.95,496-0.02%
2022/11/163.3187.201187.50187.502.35,4370.04%
2022/11/152.1190.406.1193.13195.00-45,314-0.08%
2022/11/142.1185.195.2187.17190.00-3.15,173-0.06%
2022/11/1100.000173.00173.0004,9390.00%
2022/11/102170.232.1168.98168.50-0.14,8440.00%
2022/11/091169.5000.00169.5014,8070.02%
2022/11/080166.1700.00166.0004,7510.00%
2022/11/071156.541159.50159.5004,6540.00%
2022/11/040.1157.001155.00157.50-0.94,614-0.02%
2022/11/030.1152.640.1154.00154.000.14,5590.00%
2022/11/023.1152.013.1151.02151.5004,5420.00%
2022/11/013152.032154.00154.5014,4720.02%
2022/10/311144.501148.50149.0004,4080.00%
2022/10/280154.001153.00149.50-14,307-0.02%
2022/10/271.1151.272145.05150.00-0.94,273-0.02%
2022/10/264.7141.541141.00143.003.74,2030.09%
2022/10/256.5144.103145.83141.503.54,0130.09%
2022/10/242.4159.4200.00157.002.43,7710.06%
2022/10/212.1165.982164.50164.500.13,6470.00%
2022/10/200169.0000.00168.5003,6220.00%
2022/10/191174.011172.00172.0003,5870.00%
2022/10/172170.502172.00172.0003,6400.00%
2022/10/140172.001172.50170.50-13,684-0.03%
2022/10/1314.7169.822168.25165.5012.73,7360.34%
2022/10/120.1175.5500.00178.000.13,7440.00%
2022/10/113.3177.536177.33176.00-2.73,768-0.07%
2022/10/070.1188.007186.50186.50-73,775-0.18%
2022/10/061191.004190.00190.00-33,785-0.08%
2022/10/050.1190.500.1190.00190.000.13,8250.00%
2022/10/040.1186.7500.00186.500.13,8200.00%
2022/10/031.1179.080.2180.00179.000.93,8250.02%
2022/09/302.1180.0300.00182.502.13,8890.05%
2022/09/291.1181.570.1185.00182.5013,9130.03%
2022/09/280.1182.605184.00181.50-53,983-0.12%
2022/09/272.1185.502.1186.02186.0003,9910.00%
2022/09/265.6186.552185.50185.503.64,0590.09%
2022/09/230195.004194.88193.00-44,243-0.09%
2022/09/221.2193.4600.00192.001.24,2750.03%
2022/09/210197.251197.50197.50-14,282-0.02%
2022/09/208196.818197.63197.5004,3000.00%
2022/09/1900.001.1197.50198.50-1.14,319-0.02%
2022/09/152194.603199.50199.50-14,336-0.02%
2022/09/146.1194.392197.00196.504.14,3700.09%
2022/09/130202.501202.00202.00-14,356-0.02%
2022/09/120199.000200.00200.0004,3650.00%
2022/09/080.1191.111194.00193.50-0.94,377-0.02%
2022/09/079.2188.841188.50187.508.24,4260.19%
2022/09/060194.0000.00192.5004,4330.00%
2022/09/050.1192.5000.00190.000.14,4470.00%
2022/09/023.3189.0800.00188.503.34,4270.07%
2022/09/011.1192.9700.00193.001.14,3650.02%
2022/08/310.1199.1900.00197.000.14,3170.00%
2022/08/300.1200.8200.00200.500.14,2720.00%
2022/08/2911.9200.611.1203.64199.0010.84,2110.26%
2022/08/261220.0000.00220.0014,0530.02%
2022/08/253.1214.5200.00215.503.14,0540.08%
2022/08/240212.503.1212.67212.00-34,085-0.07%
2022/08/231.5213.1900.00213.001.54,1970.04%
2022/08/220.1217.0000.00217.500.14,2310.00%
2022/08/181222.490.9221.00222.000.14,3440.00%
2022/08/170225.170223.50225.0004,3650.00%
2022/08/160.1223.501225.00224.50-0.94,360-0.02%
2022/08/151226.001.2226.89226.00-0.24,379-0.01%
2022/08/121223.502.1222.76223.50-1.14,390-0.02%
2022/08/112219.0000.00218.5024,4340.05%
2022/08/1000.002221.00221.00-24,526-0.04%
2022/08/090220.001.1218.29220.00-1.14,579-0.02%
2022/08/081219.000.2216.71219.000.84,6310.02%
2022/08/0500.003.1213.84216.00-3.14,738-0.06%
2022/08/041.7204.6800.00204.501.74,8120.03%
2022/08/036.1204.351210.97203.505.14,8600.10%
2022/08/021212.008212.38213.00-74,917-0.14%
2022/08/012209.502212.25213.0004,8910.00%
2022/07/291.1211.502.1211.00211.50-1.14,887-0.02%
2022/07/282204.003204.50204.00-14,848-0.02%
2022/07/271202.020.7203.50203.500.34,8400.01%
2022/07/266203.676202.33202.5004,8410.00%
2022/07/250.2199.0000.00199.000.24,7890.00%
2022/07/224198.502.1200.26201.001.94,7820.04%
2022/07/2100.000.1193.50197.00-0.14,7630.00%
2022/07/202188.502190.00191.0004,7510.00%
2022/07/182186.002186.00186.5004,5860.00%
2022/07/157.2185.725185.20185.502.34,5560.05%
2022/07/134191.003.1190.52190.0014,4790.02%
2022/07/124.4188.285.5186.82188.00-1.14,433-0.03%
2022/07/112.1192.052.5192.14192.00-0.44,403-0.01%
2022/07/085191.704192.88192.5014,3870.02%
2022/07/043.1185.692186.75188.001.14,2210.03%
2022/07/0110.1191.464.1189.12189.0064,1710.14%
2022/06/305.5211.1800.00208.505.53,9820.14%
2022/06/290218.006.1215.75217.00-6.13,968-0.15%
2022/06/281213.5000.00214.5013,9510.03%
2022/06/230201.0000.00203.0003,8810.00%
2022/06/221207.0200.00202.5013,8560.03%
2022/06/2100.000.3219.50224.50-0.33,795-0.01%
2022/06/200.1218.001221.00216.00-13,762-0.03%
2022/06/176219.672219.25218.5043,7210.11%
2022/06/164227.745.1233.07227.00-1.13,682-0.03%
2022/06/151.1226.500.1226.00226.501.13,6570.03%
2022/06/140.1217.5000.00217.500.13,6670.00%
2022/06/131.1218.1600.00221.001.13,6920.03%
2022/06/100.1226.0000.00223.500.13,6950.00%
2022/06/090.2230.251233.50228.50-0.83,678-0.02%
2022/06/0800.000231.50231.0003,6690.00%
2022/06/0200.001224.98222.50-13,741-0.03%
2022/06/0100.000223.50222.5003,7770.00%
2022/05/311221.501.1221.08225.00-0.13,7660.00%
2022/05/300.1215.000216.00215.500.13,6140.00%
2022/05/2700.000.4208.00210.00-0.43,562-0.01%
2022/05/261.3205.431204.00199.000.33,5440.01%
2022/05/2500.001204.50204.50-13,542-0.03%
2022/05/241205.000203.50202.5013,5330.03%
2022/05/230206.130.1205.50205.50-0.13,5310.00%
2022/05/1900.000205.00204.5003,4760.00%
2022/05/181206.7400.00207.0013,4130.03%
2022/05/173.1194.211194.50194.502.13,2930.06%
2022/05/164.1194.112192.74193.002.13,2300.07%
2022/05/131.7197.2600.00192.501.73,1760.05%
2022/05/124.2199.911200.00199.503.23,0640.10%
2022/05/113.2211.821213.00212.502.22,9920.07%
2022/05/101.1215.580.9214.50215.500.22,9410.01%
2022/05/092228.770226.50225.0022,8340.07%
2022/05/060.1235.9700.00236.500.12,8660.00%
2022/05/050.1244.0000.00242.000.12,8940.00%
2022/05/0400.000243.41244.0002,8890.00%
2022/04/290239.0000.00236.5002,9340.00%
2022/04/281.4235.793237.00236.00-1.62,942-0.06%
2022/04/270.1235.365237.50234.50-4.92,906-0.17%
2022/04/266236.332239.50245.0042,8830.14%
2022/04/251.1238.480.2238.50236.500.92,8590.03%
2022/04/150.1249.000.1249.47247.0002,9540.00%
2022/04/140254.0000.00254.0002,9590.00%
2022/04/130.1246.5000.00248.500.12,9630.00%
2022/04/111242.5400.00242.0012,9360.03%
2022/04/082256.500253.50253.0022,9000.07%
2022/04/070258.500255.00256.0002,8950.00%
2022/04/060258.1300.00260.0002,8630.00%
2022/04/012.1250.560253.00253.002.12,8400.07%
2022/03/311254.972256.50253.50-12,804-0.04%
2022/03/3000.004.2254.48254.00-4.22,771-0.15%
2022/03/290.1246.0000.00251.000.12,7500.00%
2022/03/240.1252.500.1252.16252.5002,7280.00%
2022/03/230255.001253.50255.00-12,740-0.04%
2022/03/2200.000251.50251.0002,7380.00%
2022/03/210.5249.8400.00248.500.52,7460.02%
2022/03/184246.254244.13246.0002,7460.00%
2022/03/1700.001239.50241.00-12,705-0.04%
2022/03/161.4227.7400.00230.001.42,6390.05%
2022/03/150235.250234.50233.0002,5900.00%
2022/03/140239.1800.00238.5002,5650.00%
2022/03/110239.7800.00238.5002,5910.00%
2022/03/1000.000245.00244.5002,5820.00%
2022/03/092.1235.0600.00235.002.12,5540.08%
2022/03/080.1235.230.2235.00232.50-0.12,5470.00%
2022/03/070.1244.391243.00240.50-0.92,507-0.04%
2022/03/041.2251.7500.00251.001.22,5500.05%
2022/03/0300.001257.50258.50-12,532-0.04%
2022/03/021258.5000.00258.0012,5460.04%
2022/03/010261.501257.50260.50-12,552-0.04%
2022/02/252.1253.8500.00251.002.12,5180.08%
2022/02/240259.5000.00258.5002,4560.00%
2022/02/220.1259.1700.00259.000.12,4440.01%
2022/02/180.2263.5000.00263.000.22,4630.01%
2022/02/171.1267.090.7266.00267.500.42,4710.02%
2022/02/1500.001271.00269.00-12,477-0.04%
2022/02/141266.0000.00266.5012,4590.04%
2022/02/111264.003.4269.68272.50-2.42,522-0.10%
2022/02/1000.002.5266.59269.00-2.52,503-0.10%
2022/02/094.2260.365.1263.49263.50-0.82,490-0.03%
2022/01/261251.001.3250.96251.50-0.32,421-0.01%
2022/01/251243.010.8244.00244.000.22,4300.01%
2022/01/240246.8800.00248.0002,4370.00%
2022/01/210.1252.0000.00252.500.12,4550.00%
2022/01/181256.002258.00256.50-12,641-0.04%
2022/01/170.3252.040.1252.50252.000.22,6110.01%
2022/01/147.7253.051.1250.91253.006.62,6130.25%
2022/01/130271.001271.00271.00-12,563-0.04%
2022/01/100.3262.3000.00261.500.32,5880.01%
2022/01/0700.000264.50265.0002,6130.00%
2022/01/060267.001268.00267.00-12,624-0.04%
2022/01/050.1268.500.2268.00268.50-0.12,6340.00%
2022/01/041265.9700.00264.0012,6870.04%
2022/01/0300.001.2267.55268.00-1.22,713-0.04%
2021/12/3000.005264.50263.50-52,759-0.18%
2021/12/290266.002.1265.88266.00-2.12,824-0.08%
2021/12/280.1263.001262.50264.00-0.92,916-0.03%
2021/12/270256.0000.00255.5002,9260.00%
2021/12/2400.000.1255.00255.00-0.12,9790.00%
2021/12/230.1251.5000.00252.500.13,0310.00%
2021/12/220251.5000.00251.0003,1290.00%
2021/12/2100.001250.00250.50-13,215-0.03%
2021/12/201250.501254.00249.5003,2770.00%
2021/12/171253.0000.00254.5013,2790.03%
2021/12/161252.501249.50251.5003,3190.00%
2021/12/150250.501251.00250.50-13,475-0.03%
2021/12/141.1250.911249.00250.000.13,6020.00%
2021/12/1300.002259.50255.50-23,639-0.05%
2021/12/102258.251.6256.82256.500.43,6660.01%
2021/12/0900.000258.74259.5003,7160.00%
2021/12/080261.420.2262.00263.50-0.13,7280.00%
2021/12/071253.052.2257.00260.00-1.23,755-0.03%
2021/12/060255.001256.98256.50-13,734-0.03%
2021/12/0300.001257.50255.50-13,747-0.03%
2021/12/010.1248.7200.00251.000.13,7730.00%
2021/11/300243.001243.00247.00-13,776-0.03%
2021/11/290.1242.0000.00242.000.13,7140.00%
2021/11/262.3243.2900.00243.002.33,7250.06%
2021/11/251.1246.6400.00247.001.13,7550.03%
2021/11/240247.5000.00246.5003,7810.00%
2021/11/230.1246.0000.00246.000.13,8240.00%
2021/11/225.4248.6200.00246.005.43,8560.14%
2021/11/190.1251.550251.50251.000.13,8450.00%
2021/11/180.1253.241254.50253.50-0.93,865-0.02%
2021/11/170.1251.0000.00251.000.13,8900.00%
2021/11/160.1252.001251.50252.00-0.93,946-0.02%
2021/11/150249.0000.00248.5003,9730.00%
2021/11/120253.0000.00252.0003,9800.00%
2021/11/111258.000255.00257.5013,9770.02%
2021/11/103.1253.4700.00251.003.13,9940.08%
2021/11/090260.5000.00260.5003,9340.00%
2021/11/082260.7500.00261.5023,9160.05%
2021/11/051258.501265.00265.0003,9300.00%
2021/11/041263.500.3261.00260.500.83,9760.02%
2021/11/033.1264.771266.50263.002.13,9700.05%
2021/11/024269.130269.00269.5043,9410.10%
2021/11/011.5271.670273.00275.001.53,9370.04%
2021/10/2900.006262.50266.00-63,933-0.15%
2021/10/280268.001270.00268.50-13,907-0.03%
2021/10/271259.232.1263.52270.50-1.13,886-0.03%
2021/10/263257.004.8255.21256.00-1.83,841-0.05%
2021/10/251245.0000.00245.0013,7910.03%
2021/10/221.1240.5700.00242.001.13,8110.03%
2021/10/210.1243.150244.00244.000.13,8200.00%
2021/10/190238.0000.00237.5003,7540.00%
2021/10/181233.5000.00234.5013,7570.03%
2021/10/151230.001234.50233.5003,7490.00%
2021/10/141.1228.0500.00229.501.13,7580.03%
2021/10/132229.007230.50231.50-53,751-0.13%
2021/10/123229.003232.67234.0003,7410.00%
2021/10/081.3235.502237.00236.00-0.73,674-0.02%
2021/10/062224.5200.00226.5023,6290.06%
2021/10/056.4226.839229.06229.50-2.63,560-0.07%
2021/10/041.1235.1600.00235.001.13,4780.03%
2021/10/012.6239.4800.00237.002.63,4670.08%
2021/09/3000.000248.00246.0003,4630.00%
2021/09/292.1238.527239.57240.00-4.93,420-0.14%
2021/09/280.2244.500246.00246.000.23,3500.01%
2021/09/270.5247.490249.00247.000.43,2820.01%
2021/09/240.1252.710252.50252.0003,2250.00%
2021/09/230.1253.5100.00254.000.13,2240.00%
2021/09/222.2244.612.6245.42249.00-0.43,187-0.01%
2021/09/177.6259.540259.00255.507.63,0370.25%
2021/09/163.3270.553.1277.72268.500.22,9340.01%
2021/09/156.1275.532273.00277.004.12,9050.14%
2021/09/146.2280.453279.17281.003.22,9190.11%
2021/09/131274.486270.75272.00-52,904-0.17%
2021/09/104266.764269.24266.5002,9050.00%
2021/09/090261.242264.24264.50-22,908-0.07%
2021/09/0800.000258.00259.5002,9330.00%
2021/09/073255.516256.00258.00-32,979-0.10%
2021/09/061.2249.381252.50253.500.22,9710.01%
2021/09/032.4256.590256.00256.502.42,9320.08%
2021/09/020261.500259.00259.5002,8960.00%
2021/09/011.2260.620261.00260.501.22,8590.04%
2021/08/311.1265.381.1261.64266.50-0.12,8300.00%
2021/08/300264.585.1262.52266.00-5.12,786-0.18%
2021/08/271261.000.1256.42263.000.92,7520.03%
2021/08/260246.5017.1245.40254.00-17.12,699-0.63%
2021/08/250.1246.504.1244.50244.50-4.12,681-0.15%
2021/08/2400.005245.70247.00-52,668-0.19%
2021/08/232240.2521241.45243.50-192,664-0.71%
2021/08/200234.002.1232.56233.00-2.12,642-0.08%
2021/08/192.1224.5000.00225.502.12,7000.08%
2021/08/180231.002226.60231.00-22,684-0.08%
2021/08/170.1227.0000.00226.500.12,6660.00%
2021/08/160.1227.502227.50227.00-1.92,675-0.07%
2021/08/131230.001230.50233.0002,6760.00%
2021/08/122228.0000.00229.5022,6770.07%
2021/08/110230.5100.00230.0002,7140.00%
2021/08/100228.0000.00227.5002,7500.00%
2021/08/090.1216.0000.00221.000.12,7730.00%
2021/08/055.2220.1000.00218.505.22,8430.18%
2021/08/043235.5100.00236.0032,9200.10%
2021/08/030.1235.310235.00234.000.12,9080.00%
2021/08/020.2234.0300.00237.000.22,8980.01%
2021/07/300233.001.2230.71231.50-1.22,857-0.04%
2021/07/290224.000225.00224.0002,8200.00%
2021/07/280.2217.4900.00218.500.22,8210.01%
2021/07/270.2221.690220.50220.000.22,8410.01%
2021/07/2600.001226.50224.00-12,818-0.04%
2021/07/2200.000.4221.50219.00-0.42,813-0.01%
2021/07/211215.0000.00216.5012,7990.04%
2021/07/200.3214.6900.00214.000.32,8060.01%
2021/07/194.1217.4000.00221.004.12,7920.15%
2021/07/162.1219.034220.50221.00-1.92,807-0.07%
2021/07/1500.001218.50219.00-12,830-0.04%
2021/07/141216.0000.00216.0012,8390.04%
2021/07/1300.004215.75216.00-42,841-0.14%
2021/07/081212.0000.00212.5012,8780.03%
2021/06/300.2202.5000.00202.500.22,8360.01%
2021/06/250.1208.001.1209.55207.00-1.12,854-0.04%
2021/06/241209.500209.00210.0012,8480.03%
2021/06/2200.000.8201.50201.50-0.82,813-0.03%
2021/06/171199.1100.00200.5012,7330.04%
2021/06/165200.800.7202.00200.004.32,7650.16%
2021/06/1100.000207.00207.0002,7570.00%
2021/06/101203.0300.00204.5012,8280.04%
2021/06/097203.0000.00203.0072,8670.24%
2021/06/082204.0000.00204.0022,9300.07%
2021/06/0400.001207.00207.00-13,072-0.03%
2021/06/022205.990206.00205.0023,1190.06%
2021/06/010208.5000.00209.5003,1370.00%
2021/05/311208.000207.50208.5013,1770.03%
2021/05/281209.002210.00209.50-13,176-0.03%
2021/05/270211.004209.25212.50-43,200-0.13%
2021/05/260.1204.5000.00205.500.13,1710.00%
2021/05/252204.750.1205.00204.001.93,2100.06%
2021/05/243203.854208.25209.00-13,225-0.03%
2021/05/212205.500204.50205.5023,2720.06%
2021/05/201199.504202.00202.00-33,300-0.09%
2021/05/193199.8300.00201.5033,3200.09%
2021/05/180.1196.912196.75197.00-1.93,312-0.06%
2021/05/170.4185.1400.00187.000.43,3410.01%
2021/05/1400.007.3196.41195.50-7.33,290-0.22%
2021/05/132184.0000.00186.0023,2550.06%
2021/05/120.2185.9000.00188.000.23,2110.01%
2021/05/1000.001202.99203.50-13,173-0.03%
2021/05/050198.0000.00198.0003,2790.00%
2021/05/032197.501198.00197.5013,2880.03%
2021/04/291200.0000.00202.0013,2960.03%
2021/04/2800.000200.00201.0003,2930.00%
2021/04/2600.004202.50203.00-43,364-0.12%
2021/04/2200.000202.00200.5003,3430.00%
2021/04/212199.0100.00199.5023,3440.06%
2021/04/191206.5100.00205.5013,3490.03%
2021/04/150209.000.1206.50209.50-0.13,3120.00%
2021/04/1400.0030204.00204.50-303,315-0.90%
2021/04/1300.001.1203.06203.00-1.13,326-0.03%
2021/04/0800.000198.00198.0003,3230.00%
2021/04/0700.001198.00199.00-13,311-0.03%
2021/04/060199.0000.00199.5003,3220.00%
2021/03/3000.001198.50199.50-13,300-0.03%
2021/03/292193.750.2193.00194.001.83,2620.06%
2021/03/261191.001.1190.05191.50-0.13,2530.00%
2021/03/250185.5000.00184.0003,2260.00%
2021/03/221183.5000.00183.0013,4070.03%
2021/03/190186.503.2187.83187.00-3.13,450-0.09%
2021/03/180.1193.500190.50190.500.13,3970.00%
2021/03/175190.5000.00191.0053,3750.15%
2021/03/160.1190.5000.00191.500.13,3580.00%
2021/03/150186.5000.00187.5003,2830.00%
2021/03/121182.000.1182.50182.500.93,2740.03%
2021/03/110.2187.572183.58190.00-1.93,243-0.06%
2021/03/090173.500173.50173.5003,1800.00%
2021/03/030174.0000.00174.5003,2530.00%
2021/02/240176.000177.00176.5003,1740.00%
2021/02/225173.500171.00170.5053,1310.16%
2021/02/175167.6110173.15172.50-53,111-0.16%
2021/02/0500.000162.50164.0003,0690.00%
2021/02/0400.002164.50164.00-23,084-0.06%
2021/02/0300.001162.50162.50-13,148-0.03%
2021/02/023162.174164.38163.00-13,212-0.03%
2021/02/011155.0000.00158.0013,2560.03%
2021/01/292155.251156.00155.0013,2250.03%
2021/01/280160.0000.00159.5003,1810.00%
2021/01/273162.0000.00161.0033,1650.09%
2021/01/266163.3400.00162.5063,1660.19%
2021/01/250169.0000.00169.0003,1460.00%
2021/01/2200.002168.00168.00-23,163-0.06%
2021/01/2122166.8400.00166.50223,1610.70%
2021/01/2000.000168.00168.0003,1680.00%
2021/01/1400.000.1174.00172.50-0.13,2530.00%
2021/01/0800.002169.75170.00-23,291-0.06%
2021/01/0700.006168.50169.00-63,297-0.18%
2021/01/0600.001168.00165.50-13,312-0.03%
2021/01/051165.5000.00166.0013,2830.03%
2020/12/316168.5000.00168.0063,3400.18%
2020/12/3000.000164.50167.0003,3360.00%
2020/12/2900.005165.50165.50-53,378-0.15%
2020/12/2800.002163.50162.50-23,388-0.06%
2020/12/252161.2500.00160.0023,3970.06%
2020/12/2300.001160.00159.50-13,406-0.03%
2020/12/221164.0000.00162.5013,4170.03%
2020/12/2100.002165.49166.00-23,468-0.06%
2020/12/183164.5012162.00164.00-93,452-0.26%
2020/12/176166.006164.00165.0003,4480.00%
2020/12/165163.007160.43163.00-23,394-0.06%
2020/12/151158.003157.00158.00-23,358-0.06%
2020/12/111156.0000.00155.0013,3310.03%
2020/12/096156.0000.00156.5063,3280.18%
2020/12/081156.4900.00156.5013,3340.03%
2020/12/032.2157.630.2158.00158.0023,3120.06%
2020/11/254160.1300.00159.5043,2360.12%
2020/11/207163.570.2165.00163.006.83,1940.21%
2020/11/191167.002166.00166.00-13,192-0.03%
2020/11/183.2165.5300.00166.003.23,1810.10%
2020/11/171167.5000.00167.5013,1860.03%
2020/11/133159.0000.00159.0033,2800.09%
2020/11/120.2160.002161.75161.00-1.83,297-0.05%
2020/11/112161.002160.75161.5003,3310.00%
2020/11/102159.0012158.42159.00-103,315-0.30%
2020/11/061147.500.1147.50150.0013,4460.03%
2020/11/041147.501146.00147.0003,4370.00%
2020/11/0200.001142.00141.00-13,420-0.03%
2020/10/2900.001137.00139.50-13,425-0.03%
2020/10/281140.0000.00140.0013,4510.03%
2020/10/2600.005144.60145.00-53,428-0.15%
2020/10/237142.217.1142.15144.00-0.13,4290.00%
2020/10/221137.000.2138.00138.000.83,3370.03%
2020/10/211138.005139.00139.00-43,357-0.12%
2020/10/2000.005138.60139.00-53,351-0.15%
2020/10/0800.007134.64135.00-73,276-0.21%
2020/10/0700.002134.00133.50-23,285-0.06%
2020/10/0600.001134.50134.00-13,288-0.03%
2020/09/3000.003131.49131.00-33,272-0.09%
2020/09/2800.000128.50128.5003,3070.00%
2020/09/2500.002128.00126.50-23,337-0.06%
2020/09/244125.5000.00126.0043,3380.12%
2020/09/2300.000.6130.50130.50-0.63,328-0.02%
2020/09/221133.0000.00130.5013,3710.03%
2020/09/2100.0013134.50135.00-133,392-0.38%
2020/09/171132.0000.00132.0013,4530.03%
2020/09/160.1133.506.1132.92134.00-63,542-0.17%
2020/09/1500.001130.00130.00-13,574-0.03%
2020/09/1100.001130.00130.00-13,641-0.03%
2020/09/041128.0000.00129.0013,8610.03%
2020/09/035131.8000.00131.5053,9060.13%
2020/09/020.1129.501131.00129.00-0.93,895-0.02%
2020/09/016127.8300.00127.5063,8960.15%
2020/08/316129.751.1130.50129.504.93,8760.13%
2020/08/2700.000.2134.00134.00-0.23,947-0.01%
2020/08/261.1135.001135.00135.000.13,9490.00%
2020/08/2500.005136.00135.50-53,992-0.13%
2020/08/213133.6700.00134.0034,0660.07%
2020/08/206130.920132.50132.5064,0570.15%
2020/08/193136.012136.00138.0014,0100.03%
2020/08/181136.000134.50135.0014,0150.02%
2020/08/170135.001134.52136.00-13,968-0.03%
2020/08/143131.502.2130.60132.000.83,9410.02%
2020/08/130.1131.5022131.32132.50-21.93,878-0.57%
2020/08/1200.001124.00124.00-13,659-0.03%
2020/08/112124.0000.00124.0023,6750.05%
2020/08/100.2124.501124.50124.00-0.83,703-0.02%
2020/08/074124.501124.50124.0033,7590.08%
2020/08/061125.003125.67125.50-23,797-0.05%
2020/08/051122.501124.50125.5003,8070.00%
2020/08/0400.000123.50123.5003,8460.00%
2020/08/030.1121.500.2121.50121.00-0.13,8500.00%
2020/07/3100.000123.50122.5003,8560.00%
2020/07/293122.831125.00124.5024,0010.05%
2020/07/284.1122.252122.50121.502.14,0970.05%
2020/07/272123.003123.33123.00-14,199-0.02%
2020/07/241125.507124.71123.00-64,329-0.14%
2020/07/231126.002125.25125.00-14,354-0.02%
2020/07/2000.001.1124.09124.00-1.14,438-0.02%
2020/07/174123.6300.00123.0044,4870.09%
2020/07/164123.503124.00123.5014,5550.02%
2020/07/144123.0000.00123.5044,6030.09%
2020/07/131125.501126.00125.5004,6660.00%
2020/07/109125.220.1125.50125.008.94,7500.19%
2020/07/0900.005128.50127.50-54,786-0.10%
2020/07/083128.0000.00128.0034,8010.06%
2020/07/077128.292.1128.02128.504.94,8330.10%
2020/07/0300.009126.61127.00-94,884-0.18%
2020/07/0200.002127.00126.50-25,019-0.04%
2020/07/019125.8300.00126.0095,1530.17%
2020/06/2900.002119.50120.00-25,268-0.04%
2020/06/2400.002119.75119.00-25,266-0.04%
2020/06/234118.2500.00118.5045,3800.07%
2020/06/2200.003127.83128.00-35,436-0.06%
2020/06/191128.003128.50127.00-25,512-0.04%
2020/06/181.1127.636126.50128.00-4.95,555-0.09%
2020/06/172127.5012126.75127.00-105,633-0.18%
2020/06/165.1127.501124.50127.504.15,8250.07%
2020/06/154123.5000.00123.0045,9580.07%
2020/06/1213122.927122.57124.0066,0720.10%
2020/06/1100.0019.1126.10125.00-19.16,227-0.31%
2020/06/1015129.1711127.14129.5046,2540.06%
2020/06/095126.008125.56126.00-36,416-0.05%
2020/06/0810124.501123.00124.5096,5240.14%
2020/06/052123.251123.52123.5016,6010.01%
2020/06/0411123.455123.50124.0066,7280.09%
2020/06/033120.5300.00122.5036,8360.04%
2020/06/022119.0000.00119.0026,8320.03%
2020/06/012119.492119.50119.0006,8750.00%
2020/05/292116.751117.00116.5016,8930.01%
2020/05/2800.002.1115.60116.50-2.16,896-0.03%
2020/05/271116.000.1117.00116.000.96,9590.01%
2020/05/262118.253118.33117.50-17,010-0.01%
2020/05/222112.5000.00111.5027,0680.03%
2020/05/2100.001113.50114.00-17,179-0.01%
2020/05/201113.001112.50113.0007,1710.00%
2020/05/192113.002113.50113.0007,2550.00%
2020/05/186112.171110.50111.5057,2290.07%
2020/05/1500.000.2112.50112.50-0.27,2350.00%
2020/05/141114.000113.00113.0017,2320.01%
2020/05/130118.001116.08116.50-17,177-0.01%
2020/05/1200.000.1117.00116.00-0.17,1700.00%
2020/05/113.1115.8700.00116.503.17,1810.04%
2020/05/0700.002112.00113.00-27,166-0.03%
2020/05/060113.001.2109.96113.00-1.17,168-0.02%
2020/05/050111.002109.50110.50-27,117-0.03%
2020/05/043109.003.2108.89108.50-0.27,1140.00%
2020/04/301.3113.305114.60114.50-3.77,042-0.05%
2020/04/294.1110.274105.75111.000.17,0070.00%
2020/04/282102.754102.63103.00-26,941-0.03%
2020/04/271101.0000.00101.0017,0870.01%
2020/04/24598.70199.2098.7047,0500.06%
2020/04/220.197.70395.7397.00-2.97,014-0.04%
2020/04/21297.15397.5396.50-16,999-0.01%
2020/04/201101.0000.00101.0016,9690.01%
2020/04/17299.802101.5099.5007,0040.00%
2020/04/16299.900.1100.0099.601.96,9490.03%
2020/04/156101.502101.75102.0046,8730.06%
2020/04/142.197.7300.00100.002.16,8090.03%
2020/04/1300.001.197.5696.40-1.16,800-0.02%
2020/04/1000.00197.3098.20-16,811-0.01%
2020/04/09096.90395.5096.30-36,777-0.04%
2020/04/08295.67195.6096.1016,7360.02%
2020/04/07094.80494.6094.50-46,668-0.06%
2020/04/06590.08290.6091.1036,5210.05%
2020/04/01192.9000.0092.3016,3250.02%
2020/03/31493.0300.0091.5046,2510.06%
2020/03/30293.900.294.4093.701.86,0770.03%
2020/03/275.197.9700.0096.705.15,9880.08%
2020/03/2600.00794.5796.50-75,863-0.12%
2020/03/25492.57293.2591.0025,7430.04%
2020/03/24088.0000.0087.1005,6100.00%
2020/03/23278.3000.0080.1025,5440.04%
2020/03/20278.601084.7385.40-85,502-0.15%
2020/03/19177.90278.5077.70-15,338-0.02%
2020/03/18387.73186.7086.3025,2310.04%
2020/03/17388.93187.3087.3025,1350.04%
2020/03/16195.63294.4594.00-14,963-0.02%
2020/03/13592.92292.6597.4034,8870.06%
2020/03/121104.501101.50101.5004,6850.00%
2020/03/096.1108.171107.00107.005.14,4020.11%
2020/03/062115.001115.00114.5014,2450.02%
2020/03/021113.501114.50114.0004,0230.00%
2020/02/277117.1400.00115.0073,9950.18%
2020/02/264117.131118.00117.0033,9290.08%
2020/02/252117.501120.00118.0013,8570.03%
2020/02/249120.722121.25120.0073,7640.19%
2020/02/211124.0000.00124.5013,6240.03%
2020/02/202125.7500.00124.5023,6300.06%
2020/02/191129.0000.00128.0013,5450.03%
2020/02/1800.000.1128.50128.00-0.13,5290.00%
2020/02/173127.001127.00128.5023,5080.06%
2020/02/131126.001127.00126.0003,4820.00%
2020/02/101121.502125.50126.00-13,469-0.03%
2020/02/073127.8300.00126.5033,4080.09%
2020/02/061130.004.1130.55132.00-3.13,358-0.09%
2020/02/052129.252128.25129.5003,3410.00%
2020/02/047.1128.521129.00128.006.13,2810.19%
2020/02/034121.5000.00122.5043,2360.12%
2020/01/312126.2542127.50127.00-403,133-1.28%
2020/01/3010129.459129.61128.5013,0610.03%
2020/01/200.8143.005142.10142.50-4.22,868-0.14%
2020/01/1600.001142.50143.00-12,932-0.03%
2020/01/151142.5000.00142.5012,9570.03%
2020/01/1444141.0510141.50142.50343,0191.13%
2020/01/132140.0010140.50140.00-82,960-0.27%
2020/01/075138.5000.00138.5052,9430.17%
2019/12/3000.001140.00140.50-12,873-0.03%
2019/12/2700.002139.00139.50-22,877-0.07%
2019/12/2500.001138.00138.50-12,919-0.03%
2019/12/231138.5000.00139.5012,9450.03%
2019/12/1800.001137.50137.50-12,927-0.03%
2019/12/171140.0000.00140.0012,9230.03%
2019/12/123135.832135.00135.0012,8080.04%
2019/12/093134.6700.00134.5032,7200.11%
2019/12/062133.7500.00134.0022,7370.07%
2019/12/053134.8300.00135.5032,6880.11%
2019/12/042135.003137.33135.00-12,708-0.04%
2019/12/032138.5000.00138.0022,6750.07%
2019/12/026135.921135.50136.0052,6520.19%
2019/11/296137.8300.00136.5062,6670.22%
2019/11/283139.001139.00139.0022,7180.07%
2019/11/2700.001139.50139.50-12,736-0.04%
2019/11/250.2141.0000.00141.500.22,6410.01%
2019/11/216.1141.2500.00141.506.12,6800.23%
2019/11/205142.7000.00143.5052,6750.19%
2019/11/191143.000.8144.00144.000.22,6780.01%
2019/11/1800.0012141.00142.00-122,635-0.46%
2019/11/1500.005140.50140.00-52,635-0.19%
2019/11/1400.002138.75139.00-22,640-0.08%
2019/11/135138.901139.00138.5042,6620.15%
2019/11/128140.1900.00141.0082,6850.30%
2019/11/1100.003140.50141.00-32,757-0.11%
2019/11/081140.5010140.50140.50-92,742-0.33%
2019/11/0700.001138.50138.50-12,731-0.04%
2019/11/0500.002138.50139.00-22,762-0.07%
2019/11/0400.001139.00140.00-12,796-0.04%
2019/11/0100.001138.00137.50-12,823-0.04%
2019/10/312137.0000.00137.5022,9610.07%
2019/10/3000.001136.50136.00-12,989-0.03%
2019/10/292136.0000.00136.0023,0310.07%
2019/10/281134.501134.50135.0003,0530.00%
2019/10/2500.000.4134.50134.50-0.43,073-0.01%
2019/10/240.1137.502.4137.50138.50-2.33,048-0.07%
2019/10/2300.003138.50137.50-33,039-0.10%
2019/10/2200.0019134.61136.50-193,010-0.63%
2019/10/2100.003131.34132.00-32,947-0.10%
2019/10/181131.007131.50132.00-62,962-0.20%
2019/10/172.1130.5200.00131.002.12,9570.07%
2019/10/160.1131.0022130.39131.00-21.92,935-0.75%
2019/10/152128.5000.00129.0022,8810.07%
2019/10/140.1128.001128.00128.00-0.92,887-0.03%
2019/10/093124.0000.00123.0032,8570.10%
2019/10/031126.5000.00126.0012,8550.04%
2019/10/0200.002128.75129.00-22,854-0.07%
2019/10/013.1127.5310128.40128.50-6.92,891-0.24%
2019/09/252124.5000.00125.0022,8890.07%
2019/09/246126.3300.00126.5062,8840.21%
2019/09/231127.500.6128.50128.000.42,8780.01%
2019/09/201128.0000.00128.5012,9030.03%
2019/09/191128.000.6129.00128.500.42,9050.01%
2019/09/182128.5000.00129.5022,8990.07%
2019/09/179129.560.6129.00128.008.42,8940.29%
2019/09/163.2132.043133.00132.500.22,9260.01%
2019/09/120.2131.0014131.00131.00-13.82,921-0.47%
2019/09/110.2130.0000.00130.000.22,9300.01%
2019/09/1000.004130.50129.50-42,939-0.14%
2019/09/090.2131.001130.50131.00-0.82,914-0.03%
2019/09/060.2129.505129.90129.50-4.82,914-0.16%
2019/09/050128.504128.00127.50-42,899-0.14%
2019/09/0400.002126.00127.00-22,939-0.07%
2019/09/020.2128.504127.63127.00-3.83,043-0.13%
2019/08/301124.0000.00124.5012,9980.03%
2019/08/281121.0000.00121.0012,9980.03%
2019/08/271121.5000.00121.0013,0100.03%
2019/08/261121.5000.00122.0013,0180.03%
2019/08/226124.5000.00125.0063,0290.20%
2019/08/190.1126.001125.00125.00-13,093-0.03%
2019/08/144123.7500.00123.5043,1020.13%
2019/08/133121.5000.00121.0033,0160.10%
2019/08/1210124.5000.00123.50103,0290.33%
2019/08/061120.0000.00124.0013,0560.03%
2019/08/055124.401124.50124.0043,0990.13%
2019/08/0229126.8152125.82125.50-233,185-0.72%
2019/08/0156132.5900.00133.00563,0701.82%
2019/07/316131.9200.00131.5063,0460.20%
2019/07/301139.5000.00139.5013,0040.03%
2019/07/292141.491141.00141.0012,9700.04%
2019/07/261139.501139.50140.5002,9400.00%
2019/07/245136.5000.00136.0052,9020.17%
2019/07/234136.250.1136.50136.003.92,8790.13%
2019/07/2200.001140.00139.50-12,857-0.03%
2019/07/191.1139.4600.00139.001.12,8540.04%
2019/07/182138.2500.00138.0022,8680.07%
2019/07/1500.005136.60137.50-52,834-0.18%
2019/07/121135.5000.00135.0012,8240.04%
2019/07/106134.9200.00136.5062,8320.21%
2019/07/091134.5000.00135.0012,8420.04%
2019/07/0500.004134.63135.50-42,858-0.14%
2019/07/0400.008133.06132.50-82,854-0.28%
2019/07/0300.000132.00131.0002,8670.00%
2019/07/020132.006132.00132.50-62,915-0.20%
2019/06/271129.002129.00129.00-12,954-0.03%
2019/06/262127.5000.00128.5022,9740.07%
2019/06/256129.001129.00129.0052,9520.17%
2019/06/2100.0011129.91128.50-112,945-0.37%
2019/06/201128.001127.00128.0002,8930.00%
2019/06/191127.049126.89128.00-82,858-0.28%
2019/06/184124.7500.00125.5042,8190.14%
2019/06/1400.001122.00122.00-12,912-0.03%
2019/06/120126.001126.50125.50-12,924-0.03%
2019/06/114123.633123.83125.0012,8720.03%
2019/06/101.1120.002118.00120.00-0.92,776-0.03%
2019/06/061116.5000.00115.5012,7630.04%
2019/06/0500.001118.50117.50-12,783-0.04%
2019/06/043119.335119.20119.50-22,788-0.07%
2019/06/0300.000.3119.00118.00-0.32,790-0.01%
2019/05/302116.0000.00116.5022,7570.07%
2019/05/291114.504113.50114.50-32,757-0.11%
2019/05/281115.0000.00114.0012,7770.04%
2019/05/2710.1116.5000.00115.5010.12,7710.36%
2019/05/2400.008115.81115.50-82,784-0.29%
2019/05/2311113.4500.00114.50112,7700.40%
2019/05/2200.004116.25116.50-42,755-0.15%
2019/05/212117.751117.50118.0012,7920.04%
2019/05/171114.0000.00114.5012,8880.03%
2019/05/161117.006116.92116.00-52,858-0.17%
2019/05/148117.6300.00117.5082,8390.28%
2019/05/131118.0014118.96120.00-132,788-0.47%
2019/05/108125.3100.00123.0082,7440.29%
2019/04/262132.0000.00133.0022,7380.07%
2019/04/255130.701132.00133.0042,7500.15%
2019/04/242128.0000.00130.0022,7590.07%
2019/04/237129.6400.00130.0072,7550.25%
2019/04/196131.581131.50132.0052,8170.18%
2019/04/186130.671.4130.50130.504.62,8790.16%
2019/04/1600.003133.00132.50-32,964-0.10%
2019/04/152136.501135.92134.0013,0090.03%
2019/04/111132.009132.50132.00-83,060-0.26%
2019/04/101132.001132.00133.0003,0770.00%
2019/04/085134.003132.17134.0023,0580.07%
2019/04/032129.0000.00129.0022,9910.07%
2019/04/025128.506128.50129.00-12,986-0.03%
2019/03/291126.000.1125.50126.000.92,8840.03%
2019/03/2700.005122.50122.00-52,852-0.18%
2019/03/2200.001123.50123.00-12,854-0.04%
2019/03/211122.5000.00122.5012,8820.03%
2019/03/201123.003123.33123.00-22,894-0.07%
2019/03/192118.0000.00118.0022,7960.07%
2019/03/1800.005119.40120.50-52,805-0.18%
2019/03/151115.501116.00116.5002,7750.00%
2019/03/115113.3000.00113.0052,8500.18%
2019/03/081114.5000.00114.5012,8790.03%
2019/03/072115.5010115.50115.50-82,895-0.28%
2019/03/062117.0000.00117.0022,8960.07%
2019/03/0400.001120.50120.50-12,931-0.03%
2019/02/274120.504121.00121.0002,9130.00%
2019/02/263118.507119.21119.50-42,897-0.14%
2019/02/2500.001117.00117.00-12,859-0.03%
2019/02/221115.5000.00116.0012,8930.03%
2019/02/201114.003115.00116.50-22,888-0.07%
2019/02/199114.170.3113.00112.508.72,8650.30%
2019/02/185117.502.2116.55118.002.82,8590.10%
2019/02/1500.001112.00111.00-12,806-0.04%
2019/02/133112.501112.50113.0022,8670.07%
2019/02/121112.5000.00112.5012,9340.03%
2019/01/291112.0000.00112.0012,9910.03%
2019/01/251112.001111.00112.0003,1150.00%
2019/01/221109.5000.00111.0013,2730.03%
2019/01/2100.0037108.04109.00-373,270-1.13%
2019/01/1700.0020108.50109.00-203,405-0.59%
2019/01/1500.0013107.00108.00-133,602-0.36%
2019/01/115105.0000.00105.5053,6890.14%
2019/01/106106.5000.00106.5063,7130.16%
2019/01/0900.006.4103.22105.00-6.43,689-0.17%
2019/01/082099.703100.50100.50173,6490.47%
2019/01/03197.7000.0097.0013,8510.03%
2018/12/2800.00297.1096.90-23,893-0.05%
2018/12/2700.00195.9096.90-13,910-0.03%
2018/12/25194.60394.7094.50-23,958-0.05%
2018/12/2000.00397.4097.30-34,061-0.07%
2018/12/19097.4000.0097.4004,0750.00%
2018/12/1700.00198.2098.30-14,222-0.02%
2018/12/11295.8000.0095.7024,3410.05%
2018/12/10296.40297.6097.1004,3340.00%
2018/12/06296.4000.0095.3024,3540.05%
2018/12/04299.6000.0098.5024,3740.05%
2018/12/0300.004199.00100.50-414,377-0.94%
2018/11/2700.00293.3093.50-24,258-0.05%
2018/11/231392.1200.0092.00134,2550.31%
2018/11/221093.40293.4093.1084,2630.19%
2018/11/2100.00993.2094.50-94,289-0.21%
2018/11/152194.5000.0094.50214,3190.49%
2018/11/130.194.8000.0094.800.14,3240.00%
2018/11/12192.20194.4094.9004,3210.00%
2018/11/07293.15392.5393.40-14,341-0.02%
2018/11/0600.001391.6791.30-134,338-0.30%
2018/11/05190.5000.0091.5014,3250.02%
2018/11/02490.40290.5091.3024,4040.05%
2018/11/01289.30289.1591.0004,3510.00%
2018/10/3000.00187.8088.00-14,211-0.02%
2018/10/2900.006085.6086.40-604,199-1.43%
2018/10/26384.3300.0085.0034,1790.07%
2018/10/254.182.29281.5083.702.14,1020.05%
2018/10/24184.0000.0084.3014,1110.02%
2018/10/231386.6100.0085.30134,0860.32%
2018/10/221090.1400.0090.30103,9660.25%
2018/10/19489.50290.8090.8023,9310.05%
2018/10/1700.00392.8092.90-33,860-0.08%
2018/10/161090.4000.0091.50103,8530.26%
2018/10/153390.7400.0091.40333,8410.86%
2018/10/12291.95193.0093.0013,8010.03%
2018/10/11493.6300.0092.0043,7350.11%
2018/10/092299.820.1101.5099.9021.93,5780.61%
2018/10/040105.500.1105.50105.50-0.13,5370.00%
2018/10/030105.0000.00104.5003,5650.00%
2018/10/0100.001107.00107.00-13,612-0.03%
2018/09/282.1107.0000.00107.002.13,6530.06%
2018/09/274109.0000.00109.0043,6430.11%
2018/09/262109.0000.00109.5023,6240.06%
2018/09/255108.3000.00109.0053,7240.13%
2018/09/214108.007108.43108.50-33,765-0.08%
2018/09/208106.2582108.50108.50-743,667-2.02%
2018/09/1912105.6700.00105.50123,7040.32%
2018/09/181104.5000.00105.0013,6890.03%
2018/09/1200.00199.80100.50-13,792-0.03%
2018/09/1110100.0000.0099.90103,8790.26%
2018/09/100.2102.0000.00102.000.23,9880.01%
2018/09/071102.0000.00102.5014,0230.02%
2018/09/0600.000103.00103.5004,0280.00%
2018/08/311104.0000.00104.5014,1150.02%
2018/08/3000.001103.50104.00-14,146-0.02%
2018/08/2700.002103.75104.00-24,143-0.05%
2018/08/2400.001102.50102.50-14,104-0.02%
2018/08/2300.007101.79102.00-74,248-0.16%
2018/08/21297.7500.00100.5024,2770.05%
2018/08/2000.00297.8098.50-24,232-0.05%
2018/08/163.198.6100.0098.203.14,2250.07%
2018/08/141103.501104.00104.0004,1410.00%
2018/08/1000.001103.00102.50-14,139-0.02%
2018/08/06299.6000.0099.7024,1110.05%
2018/08/03198.5000.0099.3014,2400.02%
2018/08/02199.1000.0099.6014,3560.02%
2018/07/3000.001104.50107.00-14,370-0.02%
2018/07/2700.001.2104.57104.50-1.24,311-0.03%
2018/07/261104.5000.00105.0014,3580.02%
2018/07/20199.8000.0099.7014,4980.02%
2018/07/0500.00196.1095.10-14,649-0.02%
2018/07/0400.00196.4096.20-14,673-0.02%
2018/07/03197.0000.0095.2014,7410.02%
2018/06/29198.6000.00100.0014,6180.02%
2018/06/281100.0000.0099.0014,5550.02%
2018/06/213104.3300.00104.5034,4230.07%
2018/06/201103.0000.00103.0014,4660.02%
2018/06/193104.6700.00104.5034,5470.07%
2018/06/151107.0000.00107.5014,4490.02%
2018/06/1470106.5000.00106.50704,4501.57%
2018/06/1100.0071112.72112.50-714,878-1.46%
2018/06/082111.002111.25111.0004,9260.00%
2018/06/0700.001111.50112.00-15,033-0.02%
2018/06/0600.001110.00110.00-15,257-0.02%
2018/06/011107.501107.50109.0005,2610.00%
2018/05/313105.5000.00107.0035,2600.06%
2018/05/291107.0000.00107.0015,1840.02%
2018/05/2800.001110.00108.50-15,246-0.02%
2018/05/251109.009109.00109.00-85,289-0.15%
2018/05/221107.0000.00107.5015,4020.02%
2018/05/2111106.911107.00107.00105,4490.18%
2018/05/183107.331107.00106.0025,4440.04%
2018/05/172108.5000.00108.0025,4950.04%
2018/05/161110.002110.50110.00-15,490-0.02%
2018/05/1500.001109.50110.00-15,563-0.02%
2018/05/141112.003112.00112.50-25,655-0.04%
2018/05/022110.002108.50108.5005,7460.00%
2018/04/3000.002.2111.27109.00-2.25,852-0.04%
2018/04/261105.004104.00104.50-35,719-0.05%
2018/04/2400.001107.00104.50-15,775-0.02%
2018/04/2000.000.2104.50104.50-0.25,7650.00%
2018/04/191102.5000.00103.0015,7560.02%
2018/04/163106.001107.00105.0025,8620.03%
2018/04/120.1106.004106.75106.50-3.95,931-0.07%
2018/04/115105.1000.00105.0056,0770.08%
2018/04/1000.001102.00103.50-16,154-0.02%
2018/04/09299.5500.0099.9026,1110.03%
2018/04/034100.5000.00100.5046,0630.07%
2018/04/022104.252103.00103.0006,0240.00%
2018/03/2900.001100.50100.00-16,089-0.02%
2018/03/280.1103.001102.50103.00-16,035-0.02%
2018/03/221103.501104.00103.0006,0330.00%
2018/03/213107.173107.00107.0005,8720.00%
2018/03/2000.001107.00105.00-15,882-0.02%
2018/03/191.1110.3100.00107.001.15,8520.02%
2018/03/160.1106.0015.4105.38107.00-15.35,684-0.27%
2018/03/152.1102.5000.00102.502.15,4400.04%
2018/03/130.1103.0000.00103.500.15,4700.00%
2018/03/121.1102.6810103.11105.50-8.95,373-0.17%
2018/03/0900.00297.0097.10-25,203-0.04%
2018/03/080.195.9000.0095.900.15,2120.00%
2018/03/06196.4000.0096.4015,2570.02%
2018/03/021096.6500.0096.60105,3030.19%
2018/03/010.198.90299.2099.20-1.95,265-0.04%
2018/02/27198.50198.2098.2005,1970.00%
2018/02/261096.5000.0097.20105,1670.19%
2018/02/2300.00197.7096.80-15,183-0.02%
2018/02/22195.90496.6897.70-35,268-0.06%
2018/02/12190.7000.0090.3015,2500.02%
2018/02/09190.5000.0090.1015,2910.02%
2018/02/07391.834091.8790.60-375,331-0.69%
2018/02/06790.33590.1690.2025,3710.04%
2018/02/05493.4800.0093.7045,3900.07%
2018/02/02796.57196.7096.2065,7050.11%
2018/02/010.198.3000.0098.400.16,3730.00%
2018/01/31296.8500.0098.1026,4050.03%
2018/01/30297.5500.0097.8026,4530.03%
2018/01/29299.508100.4497.60-66,445-0.09%
2018/01/2600.0022101.9399.20-226,392-0.34%
2018/01/25598.32598.78100.5006,3340.00%
2018/01/24397.03197.3097.2026,2060.03%
2018/01/2300.00195.4095.40-16,139-0.02%
2018/01/22194.5000.0095.1016,1730.02%
2018/01/191095.00195.3095.6096,2440.14%
2018/01/18197.70197.0096.8006,4040.00%
2018/01/1700.00795.9996.70-76,617-0.11%
2018/01/16394.20294.2093.8016,7910.01%
2018/01/15195.4000.0095.6016,7890.01%
2018/01/1200.00295.0595.00-26,829-0.03%
2018/01/11395.10295.3095.5016,8520.01%
2018/01/09294.4000.0094.2026,9220.03%
2018/01/0800.001193.2293.50-117,085-0.16%
2018/01/05392.70891.6993.60-57,306-0.07%
2018/01/04290.10189.6090.0017,1620.01%
2018/01/03287.6000.0087.9027,1660.03%
2018/01/02186.50287.9587.60-17,187-0.01%
三多支撐股 攻守兼備UDN聯合新聞網－28天前
台股昨（24）日回檔修正，指數失守23,200點關卡支撐，市場多空震盪之際，鴻海（2317）、長榮航、中租-KY、富邦金......詳全文
中租6月每股賺1.45元 上半年每股獲利7.08元UDN聯合新聞網－2024/07/10
中租-KY今天公告6月自結合併稅後純益新台幣23.9億元，月增17%，年增14%，每股稅後純益1.45元，成長主因為中國......詳全文
台股再創新高 股東會行情提前報到UDN聯合新聞網－2024/05/16
台股再創新高，股東會行情提前報到，創意、華新、台泥、力積電、中租-KY、東元、緯穎、陽明、東和鋼鐵等142家上市櫃公司，......詳全文
中租-KY 相關文章