wO5SvtMAUy4 https://histock.tw/talk/live.aspx?name=gtalk&id=1302 20241204 阿布波

台股 » 個股 » 可成 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

可成

(2474)
可現股當沖
  • 股價
    201.0
  • 漲跌
    ▼1.5
  • 漲幅
    -0.74%
  • 成交量
    5,687
  • 產業
    上市 其他電子類股
  • 1241人加入追蹤

    立即追蹤

  • 本地時間:13:35(已收盤)

     
可成 (2474)籌碼相關-元大-鳳中 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。

元大-鳳中 券商分點個股進出

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
2024/12/031.3201.922201.75201.00-0.73,889-0.02%
2024/12/0200.001.5201.97202.50-1.53,818-0.04%
2024/11/291.6197.0600.00196.501.63,7470.04%
2024/11/283.1195.0500.00196.003.13,6900.08%
2024/11/274196.752197.50197.0023,5730.06%
2024/11/263197.992197.25196.0013,3690.03%
2024/11/252197.9900.00199.5023,1510.06%
2024/11/223199.1700.00198.5032,8440.11%
2024/11/2111199.642200.25200.0092,6150.34%
2024/11/203202.002.1203.90203.500.92,4110.04%
2024/11/192.1199.791203.50205.001.12,2490.05%
2024/11/186.6201.0200.00203.506.62,0740.32%
2024/11/150.4204.030.1209.50201.000.41,9400.02%
2024/11/142219.500217.50214.0021,8640.11%
2024/11/130221.0000.00217.5001,8380.00%
2024/11/110.1219.0000.00220.000.11,8170.00%
2024/11/080219.2900.00215.5001,8320.00%
2024/11/075220.510220.50220.0051,8540.27%
2024/11/061225.951229.00225.0001,8660.00%
2024/11/051235.5000.00236.5011,8720.05%
2024/10/300236.0000.00236.0001,9850.00%
2024/10/2300.000235.00234.0002,0250.00%
2024/10/2200.000239.50239.5002,0400.00%
2024/10/1800.000.3244.02244.50-0.32,305-0.01%
2024/10/1700.000240.50240.5002,3340.00%
2024/10/161240.0000.00237.5012,3770.04%
2024/10/1500.000241.00243.0002,3780.00%
2024/10/090237.0000.00238.0002,3980.00%
2024/10/0700.000236.00236.5002,5070.00%
2024/10/010238.000238.00239.5002,5010.00%
2024/09/3000.000238.50236.5002,5380.00%
2024/09/2400.000.4233.50234.50-0.42,747-0.01%
2024/09/230.4235.000234.50234.500.42,7420.01%
2024/09/2000.000237.50235.5002,7290.00%
2024/09/1900.000239.50235.5002,6940.00%
2024/09/160236.5000.00236.0002,6770.00%
2024/09/1100.000237.00236.0002,7010.00%
2024/09/0900.000.1238.50241.00-0.12,7040.00%
2024/09/0600.002.1239.45240.50-2.12,683-0.08%
2024/09/0500.001.6236.20236.50-1.62,691-0.06%
2024/08/301.1235.4100.00236.001.12,6760.04%
2024/08/2700.001236.50237.50-12,807-0.04%
2024/08/2600.002237.50235.50-22,831-0.07%
2024/08/2100.001230.50230.50-12,881-0.03%
2024/08/193233.830.1233.50234.002.92,9490.10%
2024/08/150.1230.005228.80228.00-4.93,058-0.16%
2024/08/1400.000.1229.10229.00-0.13,1520.00%
2024/08/130225.001228.00229.00-13,246-0.03%
2024/08/093226.662225.27227.5013,2800.03%
2024/08/082217.501218.50219.0013,2800.03%
2024/08/073.1220.9100.00222.003.13,3270.09%
2024/08/0500.002213.00212.50-23,315-0.06%
2024/08/021214.002218.25219.00-13,270-0.03%
2024/08/010218.501218.50218.50-13,255-0.03%
2024/07/310211.5000.00213.0003,2620.00%
2024/07/300214.301214.50214.00-13,284-0.03%
2024/07/290211.5000.00211.0003,2870.00%
2024/07/261206.001208.00209.0003,3020.00%
2024/07/231208.010.1209.00209.500.93,3050.03%
2024/07/223.1202.398203.31207.00-4.93,297-0.15%
2024/07/195.5201.825199.00202.000.53,2270.02%
2024/07/181220.0000.00220.0013,0610.03%
2024/07/151221.5000.00222.0013,0830.03%
2024/07/0900.001.1225.39214.50-1.13,148-0.04%
2024/07/038234.816234.99233.5023,0100.06%
2024/07/020.1236.0020.1236.40240.00-202,910-0.69%
2024/07/011228.5000.00227.5012,8140.04%
2024/06/2700.000.1225.00228.00-0.12,7800.00%
2024/06/261225.501227.00227.0002,8640.00%
2024/06/251226.501227.50227.5002,8990.00%
2024/06/241227.501229.50231.0002,9210.00%
2024/06/211230.0000.00230.5012,9360.03%
2024/06/200.1230.6200.00232.500.12,9430.00%
2024/06/1900.001230.50230.50-13,001-0.03%
2024/06/130228.0000.00228.0003,1490.00%
2024/06/1100.005226.30226.50-53,199-0.16%
2024/06/0600.000224.50225.0003,2470.00%
2024/06/0400.000.2227.00225.50-0.23,252-0.01%
2024/06/031225.001224.50224.5003,2440.00%
2024/05/291228.0100.00227.5013,1180.03%
2024/05/231226.501228.00228.0003,0770.00%
2024/05/221226.003229.50230.50-23,039-0.07%
2024/05/210.1218.5300.00222.000.12,9650.00%
2024/05/201221.002219.98218.50-12,912-0.04%
2024/05/171.1227.1800.00220.001.12,8170.04%
2024/05/160.1232.6500.00232.500.12,7140.00%
2024/05/142229.002231.50230.0002,6600.00%
2024/05/134232.0010234.00229.50-62,620-0.23%
2024/05/062221.5000.00220.5022,4520.08%
2024/05/0200.005219.90219.00-52,410-0.21%
2024/04/3000.002218.00218.00-22,377-0.08%
2024/04/2500.001216.50216.00-12,326-0.04%
2024/04/2300.002216.00214.50-22,358-0.08%
2024/04/220.1212.001212.00212.00-0.92,337-0.04%
2024/04/191205.503209.00207.00-22,304-0.09%
2024/04/171205.5000.00205.5012,2470.04%
2024/04/111206.5000.00208.0012,2100.05%
2024/04/101209.0000.00209.5012,2030.05%
2024/04/0900.000211.00210.0002,2090.00%
2024/04/0300.000213.00211.5002,1910.00%
2024/04/0200.001213.99213.00-12,178-0.05%
2024/04/0100.000.1212.50212.00-0.12,1830.00%
2024/03/2900.002215.50219.00-22,157-0.09%
2024/03/282216.5000.00217.5022,0620.10%
2024/03/271213.0000.00213.5012,0600.05%
2024/03/2600.001210.50210.00-12,129-0.05%
2024/03/251210.5000.00211.5012,1930.05%
2024/03/220.1211.000.2213.17214.00-0.12,2350.00%
2024/03/211222.0023223.24224.00-222,246-0.98%
2024/03/1900.005215.00215.00-52,200-0.23%
2024/03/180.2214.502216.00214.50-1.92,150-0.09%
2024/03/154216.004215.00215.0002,1360.00%
2024/03/145207.7000.00209.0052,0590.24%
2024/03/130207.5000.00208.5002,0520.00%
2024/03/1200.002205.00206.00-22,062-0.10%
2024/03/0700.000200.00199.5002,0590.00%
2024/03/0600.001200.00200.00-12,095-0.05%
2024/03/0100.001197.00197.00-12,362-0.04%
2024/02/2600.000196.00195.5002,5180.00%
2024/02/2100.000200.00199.0002,6120.00%
2024/02/051193.0000.00193.5012,6840.04%
2024/02/0100.002195.00196.00-22,732-0.07%
2024/01/3000.000.1195.00195.00-0.12,7220.00%
2024/01/2600.000.1194.50195.50-0.12,7180.00%
2024/01/2200.000.1198.50199.00-0.12,7090.00%
2024/01/1900.000.2198.50199.50-0.22,714-0.01%
2024/01/1600.002200.00200.50-22,660-0.08%
2024/01/1100.000197.00198.0002,6590.00%
2024/01/0900.001198.00197.50-12,702-0.04%
2024/01/0400.000.4194.00194.00-0.42,729-0.01%
2024/01/031193.0000.00193.5012,7510.04%
2023/12/2900.002194.50194.00-22,730-0.07%
2023/12/270194.0000.00194.0002,7340.00%
2023/12/261192.501194.00194.5002,7190.00%
2023/12/220.1190.5000.00191.000.12,7280.00%
2023/12/200.1191.001192.00191.00-0.92,582-0.04%
2023/12/195.1188.822189.50190.003.12,5100.12%
2023/12/1400.001.1187.09187.00-1.12,357-0.05%
2023/12/121185.5000.00185.0012,4260.04%
2023/12/074.3185.2100.00183.504.32,4620.17%
2023/12/051192.000.1195.00193.500.92,4400.04%
2023/11/2700.001198.00196.00-12,280-0.04%
2023/11/2400.004.3200.06197.50-4.32,253-0.19%
2023/11/211196.505.1194.82196.00-4.12,123-0.19%
2023/11/1700.001191.50191.50-12,043-0.05%
2023/11/160.1187.5000.00189.500.12,0450.00%
2023/11/1500.001187.00186.50-12,035-0.05%
2023/11/1000.001.1187.37187.50-1.12,037-0.05%
2023/11/091184.001183.00183.5002,0070.00%
2023/11/0800.000.1182.00182.00-0.12,0200.00%
2023/11/0600.000.3184.00184.00-0.32,073-0.01%
2023/10/301183.5000.00183.5012,1240.05%
2023/10/254182.504182.00182.0002,1360.00%
2023/10/1700.001184.50183.50-12,208-0.05%
2023/10/1200.004184.25184.50-42,241-0.18%
2023/10/1100.005183.00182.00-52,223-0.22%
2023/10/0300.002184.00183.50-22,216-0.09%
2023/09/2000.001183.50181.50-12,313-0.04%
2023/09/1300.000.1181.00180.50-0.12,3330.00%
2023/09/110.1179.5000.00179.500.12,3740.00%
2023/09/0800.000.1180.50179.50-0.12,355-0.01%
2023/09/070.1180.5000.00180.500.12,3590.00%
2023/09/0600.001180.50182.50-12,310-0.04%
2023/09/0100.000.5180.00180.00-0.52,262-0.02%
2023/08/3100.003179.50180.50-32,244-0.13%
2023/08/180.1168.2300.00166.500.12,1090.00%
2023/08/170.1167.2500.00167.500.12,0950.00%
2023/08/140171.5000.00172.5002,0730.00%
2023/08/111172.501174.00172.5002,0750.00%
2023/08/101175.5000.00176.5012,0370.05%
2023/08/080.1176.5000.00176.000.12,0190.00%
2023/08/072175.001176.50176.5012,0060.05%
2023/08/040174.500.1175.00174.0002,0130.00%
2023/08/0200.000.2175.00174.00-0.22,005-0.01%
2023/07/311.2174.4800.00173.501.21,9910.06%
2023/07/2800.000.2176.00175.00-0.21,978-0.01%
2023/07/211174.0000.00174.5011,9050.05%
2023/07/200.2178.1700.00177.500.21,8570.01%
2023/07/191176.501180.00177.5001,8130.00%
2023/07/180.3179.002180.75181.00-1.71,760-0.10%
2023/07/141175.0000.00176.0011,7190.06%
2023/07/130.1177.0000.00175.500.11,7310.00%
2023/07/111172.0000.00173.0011,6980.06%
2023/07/071171.5000.00172.5011,7120.06%
2023/07/060175.0000.00173.0001,7060.00%
2023/07/052176.2500.00176.5021,6700.12%
2023/07/041175.001175.50176.0001,6630.00%
2023/07/030.1176.1700.00174.000.11,6520.00%
2023/06/301178.0100.00175.5011,6570.06%
2023/06/292180.7500.00179.5021,6410.12%
2023/06/284190.003190.50190.0011,5810.06%
2023/06/2600.001191.50189.50-11,513-0.07%
2023/06/211189.001191.50190.0001,4820.00%
2023/06/190188.2500.00187.5001,4350.00%
2023/06/162189.262187.50186.5001,4430.00%
2023/06/140192.3300.00190.0001,4410.00%
2023/06/132194.2500.00194.0021,4820.14%
2023/06/091190.502190.50190.50-11,543-0.06%
2023/06/0700.002189.50190.00-21,607-0.12%
2023/06/061187.5000.00188.0011,6320.06%
2023/06/053189.5000.00188.5031,6490.18%
2023/06/0200.001189.50189.50-11,672-0.06%
2023/06/0100.001187.00186.50-11,677-0.06%
2023/05/311185.5000.00185.5011,6950.06%
2023/05/300189.302190.50188.50-21,684-0.12%
2023/05/2600.001185.50185.00-11,834-0.05%
2023/05/2510186.251186.50185.5091,8400.49%
2023/05/242185.0000.00185.0021,8450.11%
2023/05/2200.001190.00190.00-11,815-0.06%
2023/05/1800.001188.00188.50-11,822-0.05%
2023/05/171187.0000.00186.5011,8220.05%
2023/05/1600.000.1187.00186.00-0.11,8110.00%
2023/05/1500.002186.25187.00-21,826-0.11%
2023/05/121184.0000.00184.5011,8560.05%
2023/05/080.1184.5000.00184.500.11,9550.00%
2023/05/051181.5000.00182.0011,9770.05%
2023/05/041180.501182.00181.0002,0220.00%
2023/04/281181.0000.00181.0012,1630.05%
2023/04/260180.0000.00180.0002,1720.00%
2023/04/210182.500.1182.00181.00-0.12,1940.00%
2023/04/140184.5000.00184.5002,2170.00%
2023/04/131185.0000.00184.5012,2190.05%
2023/04/121184.5200.00184.0012,2170.05%
2023/04/100186.0000.00186.0002,2170.00%
2023/04/0700.001185.50185.00-12,220-0.05%
2023/03/2100.001189.00188.00-12,887-0.03%
2023/03/1000.000.4184.75184.50-0.42,998-0.01%
2023/03/0600.000.1188.00187.50-0.13,3830.00%
2023/03/0300.000.3188.00188.00-0.33,436-0.01%
2023/03/0200.000.1187.50189.00-0.13,4850.00%
2023/03/0100.001186.00186.00-13,490-0.03%
2023/02/242.1185.2300.00184.502.13,4930.06%
2023/02/2300.002190.00191.00-23,420-0.06%
2023/02/211189.001189.00189.0003,4450.00%
2023/02/1600.001190.00189.00-13,650-0.03%
2023/02/1500.000.1187.50188.00-0.13,7000.00%
2023/02/1000.001188.50188.00-13,830-0.03%
2023/02/0800.000.1184.50185.00-0.13,8000.00%
2023/02/0200.002185.50185.00-23,759-0.05%
2023/02/0113182.7718.3184.47185.50-5.33,735-0.14%
2023/01/312177.9900.00178.0023,6780.05%
2023/01/3000.003178.17178.00-33,694-0.08%
2023/01/1700.000.1175.50175.00-0.13,6870.00%
2023/01/1300.001176.00176.00-13,760-0.03%
2023/01/122174.751173.50173.5013,7940.03%
2023/01/1000.004176.63177.50-43,835-0.10%
2023/01/0900.001174.00175.50-13,831-0.03%
2023/01/051172.5000.00171.5013,8950.03%
2023/01/041171.5000.00171.5013,9130.03%
2023/01/031168.501170.00170.5003,9340.00%
2022/12/301169.001169.00169.0003,9310.00%
2022/12/291168.001169.50169.0003,9590.00%
2022/12/281168.504169.63169.00-33,967-0.08%
2022/12/270.1169.5000.00169.000.13,9750.00%
2022/12/2600.000169.50169.5003,9940.00%
2022/12/221166.001169.00172.0004,0090.00%
2022/12/211166.001167.00167.0003,9360.00%
2022/12/201168.001168.50168.5003,8390.00%
2022/12/192.1169.481171.00169.001.13,7670.03%
2022/12/151174.001175.00174.0003,5550.00%
2022/12/140.1175.501175.00175.50-0.93,570-0.02%
2022/12/091172.5300.00173.5013,5170.03%
2022/12/0700.001176.50176.50-13,479-0.03%
2022/12/062175.7500.00175.0023,4110.06%
2022/12/053176.0000.00176.0033,3510.09%
2022/12/022.2176.5800.00176.502.23,3000.07%
2022/12/016.1180.481177.00177.005.13,2220.16%
2022/11/300.2183.201184.00183.00-0.83,134-0.02%
2022/11/291.2178.751180.50181.000.23,0570.01%
2022/11/251176.501178.50180.0003,0590.00%
2022/11/242.2178.233179.50180.50-0.83,127-0.03%
2022/11/232.1178.001180.00180.001.13,1530.03%
2022/11/222177.752179.50179.5003,1590.00%
2022/11/211180.0000.00182.0013,1350.03%
2022/11/182185.252184.00184.0003,0980.00%
2022/11/160.1185.0000.00186.000.13,1060.00%
2022/11/150186.216.5186.08187.50-6.53,069-0.21%
2022/11/111178.501180.00180.0002,9740.00%
2022/11/101179.5000.00180.0012,9560.03%
2022/11/090175.502175.50176.50-22,927-0.07%
2022/11/080173.5000.00174.5002,8910.00%
2022/11/0300.002172.00172.50-22,946-0.07%
2022/10/3100.001169.50169.50-12,978-0.03%
2022/10/2500.000.3162.56162.50-0.32,907-0.01%
2022/10/241169.0000.00164.5012,8860.03%
2022/10/171168.501169.50170.5002,7860.00%
2022/10/132168.251169.96168.5012,8040.03%
2022/10/1200.000.1169.00168.00-0.12,8070.00%
2022/10/110.1170.000.1169.50169.500.12,8130.00%
2022/10/0700.001173.50172.50-12,799-0.04%
2022/10/0600.001173.50174.00-12,834-0.04%
2022/10/052170.752.1170.02170.00-0.12,8430.00%
2022/10/0400.001171.50172.00-12,836-0.04%
2022/10/031169.501.4169.31169.00-0.42,816-0.02%
2022/09/3000.001173.00172.50-12,805-0.04%
2022/09/291170.501171.00171.0002,7920.00%
2022/09/281168.501170.50170.0002,7880.00%
2022/09/271169.503171.67171.00-22,798-0.07%
2022/09/2600.004168.00170.00-42,790-0.14%
2022/09/231171.501171.50171.5002,7760.00%
2022/09/220169.5000.00171.0002,7790.00%
2022/09/211171.0000.00172.0012,7420.04%
2022/09/191172.501.1173.96173.50-0.12,7200.00%
2022/09/1600.001173.50172.50-12,737-0.04%
2022/09/131171.502171.75171.50-12,736-0.04%
2022/09/0800.002167.50169.00-22,759-0.07%
2022/09/062.1164.782164.50164.500.12,7490.00%
2022/09/051171.0000.00169.5012,7140.04%
2022/09/021181.502181.75181.00-12,647-0.04%
2022/08/3100.004182.38185.50-42,556-0.16%
2022/08/301185.001184.00183.0002,4810.00%
2022/08/2500.001182.00180.50-12,548-0.04%
2022/08/242181.003180.00180.50-12,645-0.04%
2022/08/231179.001179.00178.5002,7670.00%
2022/08/222178.253178.83178.00-12,860-0.03%
2022/08/161176.500.1176.50177.5013,1110.03%
2022/08/122174.5000.00176.0023,1570.06%
2022/08/103178.002178.75175.5013,1620.03%
2022/08/092174.5025178.04179.50-233,129-0.73%
2022/07/2700.002169.00172.00-23,269-0.06%
2022/07/261165.0000.00166.0013,2340.03%
2022/07/2500.000.5168.00168.00-0.53,226-0.02%
2022/07/2100.002168.25169.00-23,244-0.06%
2022/07/202166.501168.50166.0013,2200.03%
2022/07/191167.0000.00167.0013,1840.03%
2022/07/180.2169.001169.50170.00-0.83,168-0.02%
2022/07/150.3168.001169.00168.00-0.73,149-0.02%
2022/07/141168.004167.50168.50-33,143-0.10%
2022/07/1300.001164.00163.50-13,127-0.03%
2022/07/071.1158.382155.00159.00-13,110-0.03%
2022/07/061158.5000.00157.5013,1200.03%
2022/07/051159.0000.00160.0013,1730.03%
2022/07/011164.5000.00162.0013,2090.03%
2022/06/301165.502166.00165.50-13,208-0.03%
2022/06/291165.5000.00167.5013,2020.03%
2022/06/281167.5000.00168.0013,2020.03%
2022/06/2300.002166.25165.50-23,188-0.06%
2022/06/220163.1500.00163.5003,1520.00%
2022/06/201.1163.4800.00162.501.13,1180.03%
2022/06/171.1163.0000.00165.001.13,1110.03%
2022/06/1600.001166.00164.50-13,101-0.03%
2022/06/150.1167.0000.00166.500.13,1500.00%
2022/06/141168.501168.01168.0003,1740.00%
2022/06/100.1168.0000.00168.000.13,1510.00%
2022/06/092173.253172.17173.00-13,123-0.03%
2022/06/0800.002173.50173.00-23,117-0.06%
2022/06/071173.001.1172.98173.50-0.13,0660.00%
2022/06/061171.000.1172.96173.500.93,0260.03%
2022/06/011170.001171.50170.5002,9300.00%
2022/05/3100.004167.50164.00-42,820-0.14%
2022/05/303166.8351.1166.96166.00-48.12,686-1.79%
2022/05/2700.002.1165.48165.00-2.12,613-0.08%
2022/05/262164.251164.00163.5012,5790.04%
2022/05/251165.500.1164.50161.5012,6840.04%
2022/05/242164.002.1164.49162.50-0.12,6120.00%
2022/05/2300.001161.00160.50-12,535-0.04%
2022/05/1900.000.1158.20159.00-0.12,4630.00%
2022/05/171.1156.861157.00155.500.12,4190.00%
2022/05/1610156.5012.1155.66156.00-2.12,413-0.09%
2022/05/131150.501.1149.50150.50-0.12,3740.00%
2022/05/111148.992149.00148.50-12,362-0.04%
2022/05/1012154.9613154.92155.50-12,294-0.04%
2022/05/0600.000149.00151.0002,2480.00%
2022/05/050150.0000.00151.0002,2550.00%
2022/05/0400.002148.00148.00-22,238-0.09%
2022/05/0300.000.1145.50146.50-0.12,2570.00%
2022/04/2900.001145.00145.00-12,273-0.04%
2022/04/280.1143.001143.50143.50-12,304-0.04%
2022/04/271142.0100.00142.0012,3060.04%
2022/04/260145.0000.00144.5002,3110.00%
2022/04/2500.000.1145.00145.50-0.12,331-0.01%
2022/04/220147.000.1146.00147.50-0.12,3280.00%
2022/04/210147.278147.50147.50-82,326-0.34%
2022/04/200147.0000.00148.0002,3320.00%
2022/04/190147.001147.50146.50-12,335-0.04%
2022/04/1500.002146.50146.50-22,369-0.08%
2022/04/111145.500145.50144.5012,4750.04%
2022/04/0800.001147.50148.50-12,421-0.04%
2022/04/070147.001146.50146.00-12,408-0.04%
2022/03/314145.1300.00144.5042,3790.17%
2022/03/301.2143.701145.50144.500.22,3690.01%
2022/03/282145.7500.00146.0022,3490.09%
2022/03/244149.0000.00148.0042,4420.16%
2022/03/2300.000.1148.50147.50-0.12,4680.00%
2022/03/212147.501147.50147.5012,4960.04%
2022/03/181146.002148.25151.00-12,492-0.04%
2022/03/140.1144.0000.00144.500.12,4380.00%
2022/03/081.1142.0400.00142.001.12,4710.04%
2022/03/072.4143.0000.00142.502.42,5040.10%
2022/03/041.1147.0200.00147.001.12,5710.04%
2022/03/012145.7500.00146.0022,6720.08%
2022/02/258.1145.3100.00143.008.12,6470.30%
2022/02/240.1149.9000.00149.000.12,5250.00%
2022/02/230152.0000.00151.0002,5030.00%
2022/02/221.1150.565151.50152.00-3.92,498-0.16%
2022/02/180154.0000.00154.0002,5080.00%
2022/02/1700.001153.50154.00-12,534-0.04%
2022/02/150153.504152.50152.00-42,546-0.16%
2022/02/1100.001155.50156.00-12,547-0.04%
2022/01/250.1155.670.4156.95155.50-0.32,534-0.01%
2022/01/214158.502158.50158.5022,5520.08%
2022/01/1800.002160.75161.00-22,511-0.08%
2022/01/130160.001160.00160.50-12,508-0.04%
2022/01/1200.001159.50159.50-12,520-0.04%
2022/01/071162.002160.75162.00-12,537-0.04%
2022/01/061162.500162.50162.5012,5270.04%
2022/01/055162.601163.00161.0042,5210.16%
2022/01/040159.001158.50158.50-12,447-0.04%
2021/12/3000.001.1157.05156.50-1.12,464-0.04%
2021/12/291157.0000.00157.0012,4970.04%
2021/12/2800.001156.00157.50-12,506-0.04%
2021/12/271155.5100.00155.5012,4800.04%
2021/12/2100.000156.50157.0002,5500.00%
2021/12/201153.0000.00153.0012,5190.04%
2021/12/171.2154.0800.00154.001.22,5070.05%
2021/12/1615155.001155.00154.00142,5410.55%
2021/12/1310156.0000.00155.00102,6510.38%
2021/12/101155.501156.00156.0002,6740.00%
2021/12/092.2157.0531156.03157.00-28.82,675-1.08%
2021/12/081152.5000.00152.5012,6610.04%
2021/12/070152.8600.00153.5002,6700.00%
2021/12/060.1152.001152.50152.00-0.92,681-0.03%
2021/12/031.3148.4600.00149.501.32,7190.05%
2021/12/023149.5000.00149.0032,7320.11%
2021/12/010.1151.9400.00151.500.12,7090.00%
2021/11/302149.753151.00155.00-12,671-0.04%
2021/11/291148.0400.00149.0012,5840.04%
2021/11/2635.3153.541152.50151.5034.32,5291.35%
2021/11/251155.5000.00155.0012,5900.04%
2021/11/243155.501155.50155.5022,6750.07%
2021/11/235157.7000.00156.0052,7170.18%
2021/11/222160.001160.00160.0012,7220.04%
2021/11/1900.001162.50161.00-12,729-0.04%
2021/11/172.1163.4900.00162.002.12,7630.07%
2021/11/160.2165.002164.25164.00-1.82,759-0.07%
2021/11/120.1163.5000.00163.000.12,7590.00%
2021/11/102163.0000.00163.0022,7820.07%
2021/11/0900.001164.50165.00-12,770-0.04%
2021/11/0800.001163.00163.00-12,772-0.04%
2021/11/051161.0100.00162.0012,7970.04%
2021/11/020163.001164.00162.50-12,960-0.03%
2021/10/291.1162.4300.00161.001.12,9780.04%
2021/10/210165.5000.00164.5002,9580.00%
2021/10/191161.501162.00162.5002,9350.00%
2021/10/1800.002162.50161.00-22,926-0.07%
2021/10/151161.0000.00160.5012,9600.03%
2021/10/1400.006164.00161.50-62,950-0.20%
2021/10/136161.0000.00161.0062,9790.20%
2021/10/0800.001165.00164.00-13,078-0.03%
2021/10/0700.001162.50163.00-13,081-0.03%
2021/10/060162.0000.00160.5003,0840.00%
2021/10/051163.0000.00164.0013,0760.03%
2021/09/301166.5000.00167.5013,0660.03%
2021/09/285171.006169.33169.00-13,024-0.03%
2021/09/271168.001169.00169.5003,0220.00%
2021/09/241171.0000.00168.0013,0100.03%
2021/09/2300.002.3168.17170.00-2.32,998-0.08%
2021/09/227164.078163.50163.00-12,958-0.03%
2021/09/1716.3165.8619166.00166.00-2.72,938-0.09%
2021/09/151157.0100.00155.0012,8460.04%
2021/09/090.2156.5000.00156.000.22,9090.01%
2021/09/081.1154.6800.00154.501.12,9060.04%
2021/09/073.1160.2100.00159.003.12,8930.11%
2021/09/060164.500.2163.00162.00-0.22,867-0.01%
2021/09/030165.001164.50164.00-12,891-0.03%
2021/09/020167.001.3165.46164.50-1.32,902-0.04%
2021/09/011166.5100.00166.5012,8990.03%
2021/08/311.1166.0000.00167.001.12,8750.04%
2021/08/305178.3000.00179.0052,7650.18%
2021/08/261.3176.3900.00176.001.32,6110.05%
2021/08/251177.001177.00177.5002,5620.00%
2021/08/240.2176.7500.00176.500.22,5490.01%
2021/08/1900.000.1176.50175.50-0.12,6110.00%
2021/08/183176.5000.00178.0032,6060.12%
2021/08/171178.500.1179.00179.500.92,6030.03%
2021/08/160.1179.1900.00178.000.12,5890.01%
2021/08/131178.002180.00179.50-12,666-0.04%
2021/08/1200.001181.00181.50-12,688-0.04%
2021/08/111173.501175.50177.5002,6920.00%
2021/08/104.3173.792175.50173.502.32,7200.09%
2021/08/093.4179.4100.00179.003.42,7140.13%
2021/08/061186.042186.50186.00-12,674-0.04%
2021/08/0200.001187.50188.00-12,940-0.03%
2021/07/302186.2500.00185.0022,9680.07%
2021/07/282186.5000.00188.0023,0420.07%
2021/07/2600.001187.00187.00-13,138-0.03%
2021/07/230187.5000.00187.0003,1800.00%
2021/07/222.4188.583188.50189.00-0.63,204-0.02%
2021/07/218.2186.804188.62186.004.23,2340.13%
2021/07/202190.241188.00190.0013,2270.03%
2021/07/1900.000.1187.96190.00-0.13,2460.00%
2021/07/164189.003190.32189.0013,2980.03%
2021/07/152.1183.972183.50184.000.13,3260.00%
2021/07/141181.501182.50181.5003,3190.00%
2021/07/121180.030.2180.50180.000.83,3710.02%
2021/07/091181.022181.50181.50-13,363-0.03%
2021/07/084183.502183.00183.0023,3790.06%
2021/07/070183.006183.08183.50-63,406-0.18%
2021/07/061183.502183.00183.00-13,449-0.03%
2021/07/052182.755182.40182.50-33,468-0.09%
2021/07/025181.002180.50181.0033,4790.09%
2021/07/012181.002181.00181.0003,4900.00%
2021/06/291.1182.0500.00181.001.13,5230.03%
2021/06/2500.005182.40183.00-53,600-0.14%
2021/06/240.2184.001182.50181.50-0.83,658-0.02%
2021/06/231181.002179.75182.50-13,651-0.03%
2021/06/211178.001178.00178.0003,6850.00%
2021/06/183.1178.8700.00178.503.13,6870.08%
2021/06/172180.5000.00182.0023,5980.06%
2021/06/162180.5000.00181.5023,6110.06%
2021/06/152180.0000.00179.0023,5940.06%
2021/06/093.1177.5300.00178.003.13,6060.09%
2021/06/083179.6700.00179.0033,6530.08%
2021/06/071180.0000.00180.5013,7390.03%
2021/06/0300.003184.50183.00-33,732-0.08%
2021/06/0200.001183.50183.00-13,743-0.03%
2021/06/011185.5000.00185.0013,7590.03%
2021/05/281185.501184.50183.0003,8020.00%
2021/05/270.3182.6600.00180.000.33,7980.01%
2021/05/251.1181.5900.00182.001.13,7780.03%
2021/05/2400.000.1183.00182.00-0.13,7620.00%
2021/05/2000.001176.50177.50-13,739-0.03%
2021/05/193177.671179.50178.0023,7490.05%
2021/05/181.1175.051176.00176.500.13,7310.00%
2021/05/171.2171.7000.00171.501.23,7150.03%
2021/05/141177.5000.00178.0013,6750.03%
2021/05/132174.5100.00175.0023,6840.05%
2021/05/124177.2700.00177.5043,6350.11%
2021/05/112187.2500.00186.0023,5260.06%
2021/05/0700.001190.00190.50-13,565-0.03%
2021/05/061.4188.5600.00188.001.43,5900.04%
2021/05/057191.5014191.50191.50-73,592-0.19%
2021/05/044188.511190.00189.0033,6510.08%
2021/05/0300.000.4193.37191.50-0.43,608-0.01%
2021/04/291197.500.2198.00197.500.83,5670.02%
2021/04/281.1197.5900.00197.501.13,5520.03%
2021/04/260.1202.0000.00200.500.13,6020.00%
2021/04/231199.5000.00201.5013,6040.03%
2021/04/2200.001204.00201.00-13,635-0.03%
2021/04/215208.213208.83207.0023,7180.05%
2021/04/2000.001207.00207.50-13,624-0.03%
2021/04/1900.004208.00207.50-43,652-0.11%
2021/04/1600.003206.83207.50-33,674-0.08%
2021/04/151.1197.140200.00200.001.13,6590.03%
2021/04/140200.0000.00198.0003,6860.00%
2021/04/133200.3300.00200.0033,7790.08%
2021/04/120.1201.312200.50200.50-1.93,814-0.05%
2021/04/090207.503207.33206.00-33,852-0.08%
2021/04/082207.5000.00209.0023,8450.05%
2021/04/071.1204.5500.00206.001.13,8480.03%
2021/04/063.5209.784209.50207.50-0.63,878-0.01%
2021/04/0100.001210.50211.00-13,855-0.03%
2021/03/312.5211.201.1210.07211.501.43,8280.04%
2021/03/300212.0000.00212.0003,7990.00%
2021/03/292208.501207.50207.5013,7430.03%
2021/03/250.2204.5000.00203.500.23,6960.00%
2021/03/2400.004206.13206.50-43,674-0.11%
2021/03/2300.002.5206.50206.00-2.53,667-0.07%
2021/03/222204.0000.00205.0023,6750.05%
2021/03/193202.1700.00204.0033,7230.08%
2021/03/1800.001204.00203.00-13,703-0.03%
2021/03/171202.5000.00201.0013,7710.03%
2021/03/1600.000.1204.00203.00-0.13,8220.00%
2021/03/1500.001203.00203.50-13,981-0.03%
2021/03/1200.005199.00201.50-53,967-0.13%
2021/03/111200.002199.25197.00-13,961-0.03%
2021/03/105193.0000.00193.0053,9140.13%
2021/03/091192.001191.50194.0003,9630.00%
2021/03/080193.507194.14192.00-73,989-0.17%
2021/03/053193.672195.00193.5014,0250.02%
2021/03/043195.1700.00194.5034,1560.07%
2021/03/031195.0010.2196.21197.50-9.24,157-0.22%
2021/03/020.1194.501194.00193.00-0.94,126-0.02%
2021/02/263.3193.4800.00192.003.34,1430.08%
2021/02/242194.5000.00195.0024,0900.05%
2021/02/231193.502197.00196.50-14,103-0.02%
2021/02/222194.253194.83194.00-14,076-0.02%
2021/02/193191.8300.00193.0034,1150.07%
2021/02/182193.251194.50194.0014,0960.02%
2021/02/170.2193.2500.00193.500.24,1310.00%
2021/02/052190.751190.50191.5014,1090.02%
2021/02/043191.5000.00191.5034,1550.07%
2021/02/034195.0000.00195.0044,1730.10%
2021/02/021195.5013196.96197.00-124,163-0.29%
2021/01/293.2201.721201.00198.002.24,1630.05%
2021/01/2700.001203.50205.00-14,082-0.02%
2021/01/261201.5000.00199.0014,1030.02%
2021/01/2500.001204.00205.00-14,047-0.02%
2021/01/222202.5000.00204.0024,0610.05%
2021/01/2100.002201.75202.00-24,123-0.05%
2021/01/203201.501204.50200.0024,1830.05%
2021/01/191208.501209.50208.0004,0820.00%
2021/01/182208.502210.75208.0004,1470.00%
2021/01/152214.255212.00210.50-34,335-0.07%
2021/01/145215.3014215.68215.50-94,296-0.21%
2021/01/131208.4900.00208.0014,1580.02%
2021/01/121206.002.1207.00206.00-14,145-0.03%
2021/01/112209.0000.00208.0024,1290.05%
2021/01/086210.2500.00210.5064,2220.14%
2021/01/071209.504209.63210.00-34,180-0.07%
2021/01/063.1208.6432206.98208.00-294,149-0.70%
2021/01/052205.2500.00203.5024,0510.05%
2021/01/046207.5012207.83207.50-64,013-0.15%
2020/12/315205.306205.58206.00-13,966-0.03%
2020/12/296204.755.1205.46204.500.94,0500.02%
2020/12/282201.751202.00202.0014,0930.02%
2020/12/2510201.756.2202.63202.503.84,2870.09%
2020/12/243201.503202.33201.5004,3300.00%
2020/12/2300.001198.50199.50-14,351-0.02%
2020/12/222.5200.2000.00198.002.54,3860.06%
2020/12/213201.171202.00200.5024,4210.05%
2020/12/181203.0000.00203.5014,4790.02%
2020/12/178201.4400.00202.0084,5500.18%
2020/12/169201.502201.25202.0074,6410.15%
2020/12/157200.2110198.30197.50-34,664-0.06%
2020/12/141202.5000.00201.5014,6230.02%
2020/12/113199.676200.67201.50-34,656-0.06%
2020/12/107203.0700.00202.5074,5950.15%
2020/12/0916205.9127.2204.34207.50-11.24,560-0.25%
2020/12/0800.000.5197.00196.50-0.54,417-0.01%
2020/12/070.1197.006195.50196.00-5.94,480-0.13%
2020/12/020193.001194.00194.00-14,461-0.02%
2020/12/010190.201190.00191.50-14,483-0.02%
2020/11/306.7192.945192.30188.001.74,5760.04%
2020/11/271194.5013194.27194.50-124,532-0.26%
2020/11/261195.0000.00194.5014,5830.02%
2020/11/255192.903194.33193.0024,7210.04%
2020/11/241192.003192.50191.50-24,732-0.04%
2020/11/231192.502192.50192.00-14,897-0.02%
2020/11/201192.5000.00193.0014,9470.02%
2020/11/1910191.506192.25192.0045,0000.08%
2020/11/188192.6315192.50191.50-75,126-0.14%
2020/11/163190.831190.00189.0025,6410.04%
2020/11/130.2192.002189.50191.00-1.86,038-0.03%
2020/11/125191.501189.00190.5046,1950.06%
2020/11/115187.0000.00187.5056,2930.08%
2020/11/1000.001186.50187.50-16,444-0.02%
2020/11/0900.001185.00185.50-16,454-0.02%
2020/11/061186.502185.00186.00-16,505-0.02%
2020/11/0500.001185.00185.00-16,552-0.02%
2020/11/042184.7500.00183.5026,6790.03%
2020/11/0300.002185.00185.50-26,727-0.03%
2020/11/022.1178.5400.00179.002.16,6640.03%
2020/10/303182.171182.50180.5026,6580.03%
2020/10/293183.172183.00184.0016,6670.01%
2020/10/289180.507180.93181.0026,6130.03%
2020/10/271184.0000.00183.5016,5570.02%
2020/10/261182.5000.00182.5016,5800.02%
2020/10/2313187.235187.90187.0086,6220.12%
2020/10/2200.0014178.89181.50-146,490-0.22%
2020/10/2115178.2300.00177.00156,5760.23%
2020/10/202180.2500.00180.0026,6500.03%
2020/10/1612182.1316183.03181.00-46,840-0.06%
2020/10/142178.5000.00178.0026,7450.03%
2020/10/133180.001179.00180.0026,7480.03%
2020/10/081178.006179.58178.00-56,775-0.07%
2020/10/072178.501179.50179.5016,8160.01%
2020/10/063177.671177.50177.5026,8550.03%
2020/10/057180.433180.67180.0046,8240.06%
2020/09/3016180.9112181.50181.5046,7960.06%
2020/09/293177.505175.50175.50-26,651-0.03%
2020/09/252176.252175.50176.0006,6810.00%
2020/09/245177.203178.17175.5026,7120.03%
2020/09/225177.305175.80180.0006,8640.00%
2020/09/216181.253180.50179.5036,8290.04%
2020/09/182185.501187.50185.0016,7900.01%
2020/09/171186.502187.50186.00-16,779-0.01%
2020/09/161190.5000.00187.5016,7860.01%
2020/09/155190.002190.00190.0036,8000.04%
2020/09/143190.1700.00190.0036,8040.04%
2020/09/115189.007188.36188.50-26,809-0.03%
2020/09/105187.104185.75185.0016,8150.01%
2020/09/092188.252188.75188.0006,7720.00%
2020/09/083190.002190.75191.0016,8090.01%
2020/09/076191.082191.00189.5046,8430.06%
2020/09/043190.331192.50194.5026,8640.03%
2020/09/034194.505195.00194.50-16,866-0.01%
2020/09/024203.753204.17204.0016,7790.01%
2020/09/011202.001203.00203.5006,7080.00%
2020/08/315203.0000.00200.5056,7360.07%
2020/08/283206.835205.40207.50-26,656-0.03%
2020/08/2726206.2913206.08204.00136,6570.20%
2020/08/266212.5010211.55213.00-46,517-0.06%
2020/08/255212.004212.88212.0016,5060.02%
2020/08/246205.506207.42212.0006,4720.00%
2020/08/214202.2512200.38203.50-86,383-0.13%
2020/08/209193.509192.56190.5006,1620.00%
2020/08/1911192.8615197.60196.00-45,991-0.07%
2020/08/176204.174210.00206.0025,6750.04%
2020/08/1411205.643207.33206.0085,6860.14%
2020/08/1310.1213.484210.75210.506.15,6130.11%
2020/08/126219.5800.00219.0065,4680.11%
2020/08/1111223.645223.80221.0065,5070.11%
2020/08/1013226.624.1226.52226.008.95,4750.16%
2020/08/074225.3815223.97226.50-115,472-0.20%
2020/08/063220.501219.50220.5025,3910.04%
2020/08/044217.130.2220.00219.003.85,3570.07%
2020/08/033216.001.8218.73216.501.25,3890.02%
2020/07/318216.696.8216.93216.001.25,3750.02%
2020/07/302215.003.2216.75216.00-1.25,383-0.02%
2020/07/294216.003217.17215.0015,3970.02%
2020/07/283215.834218.63215.50-15,419-0.02%
2020/07/272214.0000.00211.5025,3690.04%
2020/07/248215.636216.92215.0025,3130.04%
2020/07/237221.001220.50220.0065,2070.12%
2020/07/2214222.861224.00222.50135,1420.25%
2020/07/213.2226.311225.00225.002.25,0360.04%
2020/07/203.2226.781228.00227.502.24,9990.04%
2020/07/172.1230.430.1229.00228.5025,0450.04%
2020/07/1600.001230.50231.00-15,084-0.02%
2020/07/152230.5000.00230.0025,1320.04%
2020/07/142232.5000.00232.0025,2000.04%
2020/07/131232.009232.44235.00-85,282-0.15%
2020/07/1013227.9611228.36226.0025,3420.04%
2020/07/091232.505.5231.91232.00-4.55,347-0.08%
2020/07/084231.002232.00231.0025,3740.04%
2020/07/078232.751.5232.67231.506.55,3640.12%
2020/07/061233.009232.56234.00-85,406-0.15%
2020/07/034229.384229.38229.0005,4060.00%
2020/07/023230.832231.50230.5015,4300.02%
2020/07/0136232.6318231.72231.00185,4370.33%
2020/06/303220.3300.00222.0035,3100.06%
2020/06/295218.9000.00218.5055,4150.09%
2020/06/2400.001223.50222.50-15,392-0.02%
2020/06/222222.003222.83223.00-15,473-0.02%
2020/06/192222.001222.00222.5015,5310.02%
2020/06/182222.002222.00223.0005,5610.00%
2020/06/171221.5000.00222.0015,5770.02%
2020/06/162222.503221.33223.00-15,651-0.02%
2020/06/151219.0000.00217.0015,7490.02%
2020/06/123218.1700.00219.0035,7940.05%
2020/06/114226.257226.93225.00-35,810-0.05%
2020/06/101222.501225.00224.5005,8100.00%
2020/06/091223.5000.00223.5015,8930.02%
2020/06/081226.001225.50225.5005,9250.00%
2020/06/053225.332226.00226.0015,9260.02%
2020/06/041225.507223.07226.00-65,924-0.10%
2020/06/034219.253219.83219.5015,8860.02%
2020/06/023220.1700.00220.0035,8520.05%
2020/06/012220.5000.00219.5025,8720.03%
2020/05/291217.0000.00218.0015,9010.02%
2020/05/274217.252216.75216.5025,9310.03%
2020/05/263216.003217.00217.5005,9660.00%
2020/05/253209.333210.17212.0005,9070.00%
2020/05/227.1206.524207.25205.003.15,8750.05%
2020/05/216211.505212.60211.0015,8110.02%
2020/05/206.1217.043218.17217.503.15,8770.05%
2020/05/196224.6700.00224.0065,8910.10%
2020/05/185226.403225.50224.0025,8980.03%
2020/05/151232.5000.00232.5015,8450.02%
2020/05/147.1235.061233.00232.506.15,8540.10%
2020/05/131235.001242.00239.5005,8110.00%
2020/05/122237.2500.00236.0025,7800.03%
2020/05/111242.000241.00241.0015,8040.02%
2020/05/0800.004240.50241.50-45,773-0.07%
2020/05/0700.001237.00235.00-15,743-0.02%
2020/05/046230.259230.56231.00-35,739-0.05%
2020/04/301226.5000.00228.0015,7180.02%
2020/04/2900.001231.50228.00-15,723-0.02%
2020/04/2800.001225.50227.00-15,740-0.02%
2020/04/2700.000224.50225.0005,8810.00%
2020/04/221213.505211.00213.50-46,008-0.07%
2020/04/214219.7500.00215.5045,9670.07%
2020/04/2000.001219.50221.50-15,937-0.02%
2020/04/171217.002215.50217.00-15,943-0.02%
2020/04/161211.002215.00217.00-15,877-0.02%
2020/04/155211.412215.25213.5035,7690.05%
2020/04/141199.502202.50203.00-15,646-0.02%
2020/04/132199.251199.00197.5015,5990.02%
2020/04/1010197.759197.50197.5015,5770.02%
2020/04/092202.7500.00200.5025,6380.04%
2020/04/082202.002203.50204.0005,5920.00%
2020/04/0713202.159203.72202.5045,6320.07%
2020/04/0616201.4116202.53202.0005,6940.00%
2020/04/0110198.0015198.87201.50-55,644-0.09%
2020/03/3121196.0521195.62195.5005,5440.00%
2020/03/3033189.4233186.79191.5005,3920.00%
2020/03/2713196.5013196.69191.0005,3630.00%
2020/03/2617194.5913195.58196.5045,2560.08%
2020/03/2514200.2920195.18195.00-65,234-0.11%
2020/03/2411192.0910191.25191.5015,1660.02%
2020/03/2314179.6123180.07182.00-95,127-0.18%
2020/03/2014187.2111191.64188.0035,1250.06%
2020/03/1926186.2124184.98177.0025,0860.04%
2020/03/1816193.7513193.88192.0035,0570.06%
2020/03/1713187.0021190.02188.50-85,211-0.15%
2020/03/169192.166188.00187.0035,2020.06%
2020/03/131190.0000.00190.5015,1990.02%
2020/03/121203.506203.42201.00-55,082-0.10%
2020/03/112222.251223.50220.5015,0810.02%
2020/03/104225.7500.00227.5045,0720.08%
2020/03/091226.511231.50225.5005,0860.00%
2020/03/063238.001238.50237.0025,0880.04%
2020/03/032235.0000.00235.0025,2940.04%
2020/03/0212235.581239.00234.00115,3150.21%
2020/02/276241.172238.00237.0045,3280.08%
2020/02/2600.001248.50250.00-15,360-0.02%
2020/02/256253.7500.00253.5065,3500.11%
2020/02/241258.002260.75260.00-15,320-0.02%
2020/02/212261.716262.17258.00-45,321-0.07%
2020/02/2000.006253.42255.00-65,118-0.12%
2020/02/183243.0000.00246.0035,2320.06%
2020/02/171248.502248.46247.00-15,206-0.02%
2020/02/1400.002245.50245.50-25,166-0.04%
2020/02/132241.5000.00242.0025,2130.04%
2020/02/122241.501240.00243.0015,3840.02%
2020/02/101.1229.191231.50231.000.15,4160.00%
2020/02/0700.002238.00236.00-25,448-0.04%
2020/02/062240.001241.00241.0015,5190.02%
2020/02/051240.001237.50237.0005,7450.00%
2020/01/302246.0014251.46241.50-125,822-0.21%
2020/01/201254.005253.60254.50-45,735-0.07%
2020/01/1600.003247.50250.00-35,714-0.05%
2020/01/151241.502243.25243.00-15,647-0.02%
2020/01/1300.001244.00244.00-15,659-0.02%
2020/01/1000.007239.00236.00-75,693-0.12%
2020/01/071237.0000.00234.5015,9810.02%
2020/01/062.1238.4500.00237.502.16,1540.03%
2020/01/031236.004236.50236.00-36,220-0.05%
2020/01/027231.931231.00232.0066,2970.10%
2019/12/314226.2500.00227.0046,5030.06%
2019/12/302234.252229.50229.5006,4740.00%
2019/12/270.2242.001241.00241.50-0.86,416-0.01%
2019/12/252242.5000.00243.0026,7280.03%
2019/12/241242.502243.00242.50-16,789-0.01%
2019/12/231242.501244.50245.0006,8740.00%
2019/12/202243.501245.00243.0017,0100.01%
2019/12/192244.504243.63242.50-27,051-0.03%
2019/12/182246.5000.00247.5027,0330.03%
2019/12/1700.002246.50246.00-27,041-0.03%
2019/12/131244.502242.25244.00-17,011-0.01%
2019/12/123243.5000.00241.0036,9200.04%
2019/12/115246.501245.00249.5046,8170.06%
2019/12/1010250.0010249.00249.5006,8390.00%
2019/12/0900.001255.00254.00-16,948-0.01%
2019/12/069256.447252.93253.0026,9690.03%
2019/12/041246.5000.00249.5016,9360.01%
2019/12/031246.501250.50251.0006,9680.00%
2019/12/022243.002.1244.39246.00-0.17,0000.00%
2019/11/294249.633.3250.00249.500.76,9400.01%
2019/11/282259.2500.00258.0026,7880.03%
2019/11/275261.001259.00263.5046,7170.06%
2019/11/2600.005259.00258.50-56,667-0.07%
2019/11/252264.252261.50261.0006,5600.00%
2019/11/2200.002269.00267.50-26,473-0.03%
2019/11/213268.673267.33270.0006,4870.00%
2019/11/207273.071275.00273.5066,4440.09%
2019/11/1900.001278.50278.00-16,420-0.02%
2019/11/1800.001275.00277.50-16,390-0.02%
2019/11/1530274.5233276.68277.50-36,394-0.05%
2019/11/141260.001258.50258.5006,1430.00%
2019/11/131258.003258.67258.00-26,163-0.03%
2019/11/126262.4219260.39260.00-136,180-0.21%
2019/11/115261.904258.25255.0016,1760.02%
2019/11/081276.005279.40279.00-46,006-0.07%
2019/11/071277.0000.00275.0016,0180.02%
2019/11/064278.5000.00277.5046,0100.07%
2019/11/055280.501279.50281.0045,9870.07%
2019/11/0418277.7218280.69281.5005,9340.00%
2019/11/015262.506264.17265.00-15,731-0.02%
2019/10/312259.0000.00258.0025,6820.04%
2019/10/301259.503258.17259.50-25,644-0.04%
2019/10/294257.8800.00258.0045,6340.07%
2019/10/2812260.505261.00259.5075,5750.13%
2019/10/254259.132259.50259.0025,5440.04%
2019/10/2410258.505257.50258.5055,4960.09%
2019/10/1714260.8612260.00260.0025,3940.04%
2019/10/161258.004258.63256.50-35,281-0.06%
2019/10/1512254.2511252.23254.5015,2220.02%
2019/10/1411258.509260.83257.5025,1150.04%
2019/10/095254.601257.50252.0044,9120.08%
2019/10/0812259.4213259.46260.00-14,833-0.02%
2019/10/0733260.2337261.64263.00-44,778-0.08%
2019/10/042246.502247.00247.0004,5910.00%
2019/10/032245.5000.00245.5024,5430.04%
2019/10/022247.009250.06251.00-74,498-0.16%
2019/10/0113244.3120246.70249.50-74,423-0.16%
2019/09/272233.004236.38235.00-24,203-0.05%
2019/09/267235.938236.13234.00-14,177-0.02%
2019/09/253232.5000.00236.0034,1010.07%
2019/09/247234.297233.21233.0004,0120.00%
2019/09/2300.001230.00231.00-13,940-0.03%
2019/09/201.1230.965231.50231.00-3.93,957-0.10%
2019/09/191231.001232.97231.0003,9160.00%
2019/09/171228.000.5228.00227.500.53,8410.01%
2019/09/161226.008.1226.69226.50-7.13,855-0.18%
2019/09/1215237.2011235.14235.0043,7550.11%
2019/09/1110234.5013.3234.82233.50-3.33,685-0.09%
2019/09/101227.002230.00227.00-13,528-0.03%
2019/09/098227.3100.00227.0083,5010.23%
2019/09/0600.002229.00229.50-23,522-0.06%
2019/09/051229.005228.50228.00-43,599-0.11%
2019/09/041229.002228.50230.00-13,623-0.03%
2019/09/0300.002224.50223.50-23,614-0.06%
2019/08/292214.0000.00216.0023,7600.05%
2019/08/271215.0000.00213.5013,8360.03%
2019/08/231220.5000.00219.0013,8910.03%
2019/08/221220.5000.00219.0013,9520.03%
2019/08/2100.001224.50224.00-13,983-0.03%
2019/08/202.5224.405225.70222.50-2.53,993-0.06%
2019/08/191220.001217.50217.5004,0230.00%
2019/08/165216.505214.50216.5004,1530.00%
2019/08/1415225.6710221.00221.0054,1940.12%
2019/08/136219.926218.33216.5004,1580.00%
2019/08/125217.008216.63218.00-34,180-0.07%
2019/08/086208.5000.00206.5064,1690.14%
2019/08/072212.0000.00206.0024,1640.05%
2019/08/0514.3212.7611215.55211.003.34,2230.08%
2019/08/022223.5000.00223.0024,2050.05%
2019/07/311229.502228.00231.00-14,171-0.02%
2019/07/300229.001229.00228.50-14,176-0.02%
2019/07/296229.335229.00229.0014,2040.02%
2019/07/2600.003233.33234.00-34,210-0.07%
2019/07/251229.001232.00231.0004,2040.00%
2019/07/241230.001230.00230.0004,2350.00%
2019/07/2300.004229.50229.50-44,237-0.09%
2019/07/191223.001226.00226.0004,2510.00%
2019/07/182.1226.381223.00223.001.14,2770.03%
2019/07/175230.501229.00229.0044,2850.09%
2019/07/121229.006228.42228.00-54,406-0.11%
2019/07/1121.1228.2020230.00229.001.14,4160.02%
2019/07/108231.1900.00234.0084,3210.19%
2019/07/090230.0000.00227.0004,2940.00%
2019/07/081230.0000.00231.5014,3300.02%
2019/07/055233.506230.33230.00-14,496-0.02%
2019/07/041224.0000.00224.0014,5290.02%
2019/07/031223.501221.00222.0004,5550.00%
2019/07/0100.002229.50228.00-24,599-0.04%
2019/06/271223.0000.00223.0014,7760.02%
2019/06/261220.001219.50220.0004,8320.00%
2019/06/2500.001221.50222.50-14,863-0.02%
2019/06/211224.001222.03223.5004,9450.00%
2019/06/2000.004223.00223.00-44,958-0.08%
2019/06/1900.004220.50220.50-44,969-0.08%
2019/06/185215.505218.00218.0004,9440.00%
2019/06/175216.005216.00217.0004,9460.00%
2019/06/146219.008217.88217.50-24,947-0.04%
2019/06/1314215.689216.39213.5054,8930.10%
2019/06/121210.0100.00210.0014,8230.02%
2019/06/113202.505201.90203.50-24,786-0.04%
2019/06/1019193.0520187.55195.50-14,757-0.02%
2019/06/045191.505192.50190.5004,7440.00%
2019/06/0300.002193.50193.50-24,879-0.04%
2019/05/319193.221195.00192.0084,8880.16%
2019/05/3000.001195.00193.00-14,864-0.02%
2019/05/291190.501191.00190.5004,8960.00%
2019/05/281192.0000.00192.0014,8950.02%
2019/05/279195.617196.00195.0024,9730.04%
2019/05/247.1200.377199.57199.000.15,0610.00%
2019/05/2317197.8218198.92195.00-15,019-0.02%
2019/05/227206.575205.50206.5024,9510.04%
2019/05/217208.7112207.67209.00-54,946-0.10%
2019/05/205210.506205.67210.50-14,954-0.02%
2019/05/177211.365212.00210.0024,9980.04%
2019/05/162215.0000.00214.5024,9980.04%
2019/05/155224.501224.00222.5044,9750.08%
2019/05/142217.261217.00222.0015,1120.02%
2019/05/135.1222.315226.00221.500.15,1700.00%
2019/05/100239.0000.00238.0005,1800.00%
2019/05/0900.001245.50240.00-15,201-0.02%
2019/05/081248.501248.50248.0005,1970.00%
2019/05/071254.0000.00252.0015,2390.02%
2019/05/063250.0000.00251.5035,2610.06%
2019/05/0300.003257.00259.50-35,277-0.06%
2019/04/303243.172245.75244.5015,2680.02%
2019/04/262255.751258.50252.0015,4310.02%
2019/04/252260.5000.00260.0025,4480.04%
2019/04/243257.004259.75260.50-15,470-0.02%
2019/04/232256.7500.00258.0025,4770.04%
2019/04/221.1249.5900.00249.501.15,5090.02%
2019/04/193254.671255.50253.0025,5520.04%
2019/04/182259.7500.00252.0025,5470.04%
2019/04/1700.004261.50261.50-45,537-0.07%
2019/04/160.1264.0000.00263.000.15,6210.00%
2019/04/121261.5000.00261.0015,8010.02%
2019/04/112264.501262.00263.5015,8410.02%
2019/04/101249.505253.80256.00-45,666-0.07%
2019/04/0900.003247.67248.00-35,585-0.05%
2019/04/082246.2500.00244.0025,5850.04%
2019/04/032246.0000.00246.0025,5460.04%
2019/04/022251.003249.50250.00-15,516-0.02%
2019/04/017247.0014246.39246.50-75,426-0.13%
2019/03/2900.009236.33237.00-95,274-0.17%
2019/03/2700.005231.80232.00-55,251-0.10%
2019/03/262225.757226.14226.50-55,242-0.10%
2019/03/253226.502227.00226.0015,2860.02%
2019/03/2212232.587229.86231.0055,2680.09%
2019/03/214234.004233.50234.0005,2870.00%
2019/03/204232.633232.00232.5015,3880.02%
2019/03/191231.509232.78231.50-85,507-0.15%
2019/03/187230.716229.58229.5015,6560.02%
2019/03/153227.6700.00229.0035,7960.05%
2019/03/146228.421231.00227.0055,9000.08%
2019/03/132224.502225.75228.0006,0030.00%
2019/03/122222.001223.00221.0015,9970.02%
2019/03/112218.5000.00218.0026,0680.03%
2019/03/082222.001221.00220.0016,1710.02%
2019/03/0717223.9111224.91223.0066,2220.10%
2019/03/0625233.4221231.02233.5046,1550.06%
2019/03/052235.0000.00234.0026,1410.03%
2019/03/044235.0000.00234.5046,1520.07%
2019/02/277234.576238.00234.0016,0990.02%
2019/02/2612242.0011245.32242.0016,0990.02%
2019/02/2510250.305249.00249.5056,0490.08%
2019/02/221249.0000.00252.5016,0630.02%
2019/02/2100.001247.00247.00-16,086-0.02%
2019/02/2000.002248.00249.00-26,070-0.03%
2019/02/193245.173246.50245.0006,0910.00%
2019/02/1800.003244.83244.00-36,151-0.05%
2019/02/152235.0000.00234.5026,1550.03%
2019/02/1400.001237.00235.50-16,272-0.02%
2019/02/1328235.1426237.40235.0026,2760.03%
2019/02/121240.5000.00245.0016,1900.02%
2019/02/113238.001239.50238.5026,2670.03%
2019/01/301233.002232.00231.50-16,299-0.02%
2019/01/296230.176225.92230.5006,5450.00%
2019/01/282233.006231.00229.50-46,752-0.06%
2019/01/251227.003228.00228.00-26,887-0.03%
2019/01/2400.002225.50225.00-26,958-0.03%
2019/01/235219.005218.00219.0006,9640.00%
2019/01/2212221.9610223.50221.5026,9840.03%
2019/01/2110230.508228.88229.5026,9720.03%
2019/01/184225.636223.42224.50-26,919-0.03%
2019/01/175213.005213.00212.5006,8140.00%
2019/01/165209.505208.00210.0006,7820.00%
2019/01/151208.002208.25208.50-16,775-0.01%
2019/01/1415206.1010206.25206.5056,7510.07%
2019/01/111213.002215.50212.00-16,703-0.01%
2019/01/107212.006210.75212.0016,6660.02%
2019/01/093211.005212.20213.50-26,746-0.03%
2019/01/0834205.4934200.49206.0006,7490.00%
2019/01/0700.001211.50211.50-16,693-0.01%
2019/01/043199.002199.00199.5016,7220.01%
2019/01/0317215.2416217.03215.0016,6430.02%
2019/01/022229.002227.00228.0006,6230.00%
2018/12/271229.001227.50225.5006,7340.00%
2018/12/2600.004223.75221.50-46,770-0.06%
2018/12/211225.003225.00225.00-26,871-0.03%
2018/12/205226.203226.17224.0026,8510.03%
2018/12/1800.001228.50222.00-16,814-0.01%
2018/12/1317226.7618224.11230.00-16,886-0.01%
2018/12/124224.134225.25227.5006,8160.00%
2018/12/1125216.0228214.75217.00-36,722-0.04%
2018/12/1012218.0415223.70219.50-36,564-0.05%
2018/12/076238.087236.29236.00-16,471-0.02%
2018/12/0610242.807243.50237.0036,3710.05%
2018/12/058260.5011260.82263.00-36,235-0.05%
2018/12/048272.506271.83268.0026,2600.03%
2018/12/036281.257284.50283.50-16,202-0.02%
2018/11/305257.004262.50264.5016,0560.02%
2018/11/297256.432253.50252.5055,9370.08%
2018/11/281246.001250.00250.0005,8740.00%
2018/11/272241.501244.00242.0015,8710.02%
2018/11/2600.001247.00247.50-15,844-0.02%
2018/11/234241.505243.80241.00-15,833-0.02%
2018/11/223249.832249.75245.5015,8080.02%
2018/11/212255.752255.50256.0005,7600.00%
2018/11/2011259.0513261.46262.50-25,639-0.04%
2018/11/153248.003251.00249.0005,5200.00%
2018/11/142256.5000.00255.5025,4140.04%
2018/11/1313249.819249.50256.5045,3560.07%
2018/11/1210264.5012262.17264.50-25,224-0.04%
2018/11/092265.003267.50268.50-15,221-0.02%
2018/11/084267.504268.25262.5005,1810.00%
2018/11/078269.197266.93270.0015,0340.02%
2018/11/0617271.719271.61267.0084,9680.16%
2018/11/055286.003283.50290.0024,6870.04%
2018/11/027289.503292.67299.5044,4650.09%
2018/10/312309.002306.75311.5004,3580.00%
2018/10/301298.501297.00298.0004,3250.00%
2018/10/2900.001300.00298.50-14,367-0.02%
2018/10/261297.001306.00296.0004,4100.00%
2018/10/251293.0000.00301.0014,4140.02%
2018/10/1700.001313.50313.50-14,357-0.02%
2018/10/1600.001300.50305.00-14,294-0.02%
2018/10/152283.003284.50286.00-14,263-0.02%
2018/10/121276.002278.75289.50-14,282-0.02%
2018/10/112279.255277.50277.50-34,219-0.07%
2018/10/095312.302317.00308.0034,1770.07%
2018/10/053318.175318.20316.50-24,222-0.05%
2018/10/041319.503321.33321.00-24,178-0.05%
2018/09/2700.001340.00338.00-14,119-0.02%
2018/09/261333.0000.00337.0014,1000.02%
2018/09/252334.002335.00336.0004,0820.00%
2018/09/216337.002336.50339.5044,0450.10%
2018/09/203345.673334.67337.5003,9780.00%
2018/09/1900.001350.50352.00-13,839-0.03%
2018/09/186349.332351.25344.5043,8230.10%
2018/09/1700.001.1359.50360.50-1.13,776-0.03%
2018/09/1400.001357.50358.00-13,730-0.03%
2018/09/1300.002352.00350.50-23,738-0.05%
2018/09/121342.501344.50342.5003,6860.00%
2018/09/113351.501350.50351.5023,6310.06%
2018/09/109348.395350.00350.0043,6270.11%
2018/09/072364.004364.63360.50-23,589-0.06%
2018/09/061366.001365.50366.0003,5480.00%
2018/09/045372.202372.50372.5033,5240.09%
2018/09/0300.001376.50376.00-13,537-0.03%
2018/08/310.1374.0000.00376.500.13,5530.00%
2018/08/301373.0000.00372.5013,5630.03%
2018/08/2900.001371.00372.50-13,637-0.03%
2018/08/271364.001364.00365.0003,6610.00%
2018/08/2300.001361.50364.50-13,706-0.03%
2018/08/222359.001363.50360.0013,7200.03%
2018/08/201358.001365.00360.5003,6830.00%
2018/08/171363.501363.00361.5003,6910.00%
2018/08/1400.000.1367.50364.00-0.13,6490.00%
2018/08/130.1364.0000.00364.000.13,6810.00%
2018/08/1000.001.1377.36378.00-1.13,621-0.03%
2018/08/0700.001375.50376.50-13,519-0.03%
2018/08/030.1369.501369.50371.00-0.93,500-0.03%
2018/08/024364.001377.50364.0033,4620.09%
2018/08/011380.5000.00383.5013,4230.03%
2018/07/2500.000.1376.00378.00-0.13,6160.00%
2018/07/2300.001365.00366.00-13,678-0.03%
2018/07/202366.2500.00366.5023,6610.05%
2018/07/1900.001373.00374.00-13,649-0.03%
2018/07/1700.001369.00360.00-13,709-0.03%
2018/07/161358.504363.13364.00-33,802-0.08%
2018/07/132.1347.383354.50358.00-0.93,760-0.02%
2018/07/122341.003343.67346.50-13,713-0.03%
2018/06/2800.003329.50334.00-33,884-0.08%
2018/06/221334.0000.00334.0014,0660.02%
2018/06/201350.001345.50345.5004,1170.00%
2018/06/113344.831346.00347.5024,2780.05%
2018/06/082350.502347.00346.0004,2660.00%
2018/06/073359.832357.75357.5014,2790.02%
2018/06/062360.501368.50364.5014,3470.02%
2018/06/044364.253363.50363.5014,3520.02%
2018/06/0100.001356.00356.00-14,389-0.02%
2018/05/282347.2500.00345.0024,7580.04%
2018/05/232350.5000.00342.5025,0410.04%
2018/05/2200.002356.50355.00-25,102-0.04%
2018/05/2100.002356.75356.00-25,201-0.04%
2018/05/171348.501344.00341.0005,2760.00%
2018/05/161344.5000.00345.0015,3300.02%
2018/05/151347.0000.00346.5015,5710.02%
2018/05/141355.501356.50355.0005,6850.00%
2018/05/1100.002344.00346.00-25,788-0.03%
2018/05/091331.0000.00338.0016,0060.02%
2018/05/081332.501336.00336.0006,0260.00%
2018/05/071339.502339.00334.50-16,005-0.02%
2018/05/041319.0000.00317.0015,9090.02%
2018/05/031322.5000.00321.5015,9060.02%
2018/04/271329.5000.00320.0015,8230.02%
2018/04/253324.503323.50326.5005,7410.00%
2018/04/244330.501330.50325.5035,7100.05%
2018/04/232339.751334.50335.0015,6510.02%
2018/04/201362.0000.00347.5015,5750.02%
2018/04/191365.501372.00371.0005,4380.00%
2018/04/1800.001365.50364.50-15,419-0.02%
2018/04/171362.0000.00361.5015,4060.02%
2018/04/1600.002369.25370.00-25,385-0.04%
2018/04/1000.001366.50364.00-15,330-0.02%
2018/04/091363.0000.00357.0015,3280.02%
2018/03/291362.5000.00361.5015,2980.02%
2018/03/2800.001365.00364.00-15,275-0.02%
2018/03/2700.001370.50371.00-15,257-0.02%
2018/03/261358.501362.00359.0005,1840.00%
2018/03/232350.0000.00360.0025,2040.04%
2018/03/211365.0000.00366.5015,1110.02%
2018/03/2000.002362.00364.50-25,092-0.04%
2018/03/1400.001359.00359.50-15,011-0.02%
2018/03/1300.002366.00362.50-25,029-0.04%
2018/03/091363.001364.00362.5005,0280.00%
2018/03/082363.2500.00360.0024,9900.04%
2018/03/071358.501364.00361.0004,9790.00%
2018/03/061360.503363.67364.50-24,941-0.04%
2018/03/052349.7500.00349.5024,8250.04%
2018/03/012349.0000.00350.0024,7070.04%
2018/02/271362.0000.00354.0014,6900.02%
2018/02/261357.502359.50358.50-14,610-0.02%
2018/02/211345.001343.00342.5004,6720.00%
2018/02/121329.0000.00324.5014,5970.02%
2018/02/0900.001322.50333.50-14,565-0.02%
2018/02/081348.502342.50337.00-14,527-0.02%
2018/02/077354.576360.00343.0014,5420.02%
2018/02/064341.502335.75337.5024,3760.05%
2018/02/0510354.7010350.05346.5004,3400.00%
2018/02/021355.007350.64353.50-64,299-0.14%
2018/01/3000.002330.00323.50-24,377-0.05%
2018/01/261322.0000.00326.5014,6590.02%
2018/01/251326.0000.00324.5014,7030.02%
2018/01/2400.001330.00331.00-14,758-0.02%
2018/01/231333.5000.00332.5014,8760.02%
2018/01/2200.002336.50336.00-24,982-0.04%
2018/01/1900.002334.50335.50-25,062-0.04%
2018/01/181334.001331.00332.0005,1040.00%
2018/01/161336.0000.00338.0015,1070.02%
2018/01/121332.002330.75332.50-15,184-0.02%
2018/01/082326.751324.00327.0015,4250.02%
可成 相關文章