加入官方line@ 加入FB粉絲團
  • 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

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

創意

(3443)
可現股當沖
  • 股價
    1575
  • 漲跌
    ▼10
  • 漲幅
    -0.63%
  • 成交量
    1,712張
  • 產業
    上市 半導體類股

  • 1126人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
創意 (3443)籌碼相關－第一金-台南 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

第一金-台南 券商分點個股進出

第一金-台南 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
2024/06/2601590.000.11570.971575.00-0.13,0010.00%
2024/06/2531518.284.31549.271585.00-1.33,004-0.04%
2024/06/241.11557.0400.001550.001.12,9860.04%
2024/06/2111644.9021635.001630.00-12,966-0.03%
2024/06/202.11609.0221632.501625.000.12,9370.00%
2024/06/195.11645.962.21631.631615.002.92,8990.10%
2024/06/1801670.008.41679.221680.00-8.42,877-0.29%
2024/06/1711564.9811545.011540.0002,8080.00%
2024/06/1441551.252.11561.671565.001.92,8430.07%
2024/06/132.11567.5011570.291550.001.12,8320.04%
2024/06/1241586.253.31584.841585.000.72,8400.02%
2024/06/111.11610.3600.001560.001.12,8720.04%
2024/06/0741585.008.21604.391605.00-4.22,902-0.14%
2024/06/062.11552.8411545.081545.001.12,8620.04%
2024/06/0511559.8341557.401580.00-32,815-0.11%
2024/06/0431560.553.41598.371535.00-0.42,813-0.01%
2024/06/0311574.805.31548.691570.00-4.32,774-0.15%
2024/05/314.11509.003.11464.031455.0012,7460.04%
2024/05/3000.0001532.671510.0002,7330.00%
2024/05/2911560.0011540.301530.0002,7630.00%
2024/05/283.11556.944.31572.681530.00-1.22,785-0.04%
2024/05/271.11499.552.21502.101495.00-1.12,805-0.04%
2024/05/2421470.001.61488.431465.000.42,8220.01%
2024/05/2331420.0031426.671430.0002,7970.00%
2024/05/2251426.016.81431.201445.00-1.82,812-0.06%
2024/05/2121442.502.11440.171435.00-0.12,8320.00%
2024/05/202.11435.654.11452.451460.00-22,868-0.07%
2024/05/1731421.763.11426.601430.0002,8780.00%
2024/05/164.11423.767.31432.381420.00-3.32,889-0.11%
2024/05/1521415.102.21432.681410.00-0.22,932-0.01%
2024/05/143.11363.715.11362.351370.00-22,962-0.07%
2024/05/1311339.970.11330.001335.000.93,0490.03%
2024/05/1021274.9011265.291270.0013,0780.03%
2024/05/0921285.2221290.001275.0003,1350.00%
2024/05/0801327.5000.001315.0003,1470.00%
2024/05/0731296.6731296.731315.0003,1890.00%
2024/05/062.11343.3451348.051350.00-2.93,172-0.09%
2024/05/0361373.2141345.001345.0023,2050.06%
2024/05/0211375.002.11370.291375.00-13,279-0.03%
2024/04/3021355.1121355.001370.0003,2970.00%
2024/04/293.11353.676.21359.431360.00-3.13,352-0.09%
2024/04/2631278.224.91282.411320.00-1.93,332-0.06%
2024/04/253.11190.1621180.011200.001.13,3600.03%
2024/04/2401195.0001205.001190.0003,3710.00%
2024/04/234.11117.5451127.001125.00-0.93,365-0.03%
2024/04/220.51110.4401137.141105.000.53,3780.02%
2024/04/194.11188.3531143.331155.001.13,3780.03%
2024/04/1801211.9600.001215.0003,3720.00%
2024/04/173.11201.5631193.331200.000.13,4470.00%
2024/04/160.11175.1911150.251185.00-13,487-0.03%
2024/04/154.81194.2731183.351160.001.83,4470.05%
2024/04/128.21303.1691254.461255.00-0.93,408-0.03%
2024/04/1121325.0031323.331325.00-13,376-0.03%
2024/04/1061322.5061320.001320.0003,3770.00%
2024/04/095.11329.7821339.991315.003.13,3910.09%
2024/04/084.11318.7921310.001300.002.13,3980.06%
2024/04/033.11381.904.11388.651385.00-13,365-0.03%
2024/04/024.21364.164.21389.091375.0003,3550.00%
2024/04/0131285.0321287.501295.0013,3190.03%
2024/03/292.51254.0521245.001245.000.53,3110.02%
2024/03/2821232.4021235.001220.0003,3000.00%
2024/03/273.21236.823.11241.971240.000.13,3220.00%
2024/03/262.51267.1000.001265.002.53,3180.08%
2024/03/251.61320.3911330.001295.000.63,3270.02%
2024/03/220.11310.0001315.001320.0003,3430.00%
2024/03/2111309.4011300.001300.0003,3510.00%
2024/03/200.31310.910.11305.001295.000.23,3750.01%
2024/03/192.21310.7611310.391320.001.23,4310.03%
2024/03/1801357.5000.001355.0003,4410.00%
2024/03/151.31391.8501390.001340.001.23,4810.04%
2024/03/141.41341.2611370.001340.000.43,5490.01%
2024/03/131.61401.6500.001330.001.63,6380.04%
2024/03/121.11468.510.51471.981445.000.63,6350.02%
2024/03/1101491.9611490.001475.00-13,718-0.03%
2024/03/082.11493.2711509.951490.001.13,7330.03%
2024/03/071.21551.161.21550.041550.0003,7340.00%
2024/03/061.11525.2611530.001525.000.13,7140.00%
2024/03/0500.0011569.981565.00-13,728-0.03%
2024/03/042.11606.140.11569.001545.0023,7470.05%
2024/03/014.11594.532.11580.241580.0023,7420.05%
2024/02/294.11540.6411.11544.141590.00-73,729-0.19%
2024/02/271.21486.4211461.211470.000.13,6800.00%
2024/02/260.21445.3000.001445.000.23,6940.01%
2024/02/2311455.3901480.001455.0013,7250.03%
2024/02/222.11496.882.11475.251465.0003,7450.00%
2024/02/216.21497.1921487.501470.004.23,7360.11%
2024/02/200.11551.3011559.871560.00-13,737-0.03%
2024/02/1901535.4221530.001525.00-23,744-0.05%
2024/02/160.21501.952.11504.251520.00-1.83,787-0.05%
2024/02/151.11459.414.11443.171460.00-33,758-0.08%
2024/02/0510.61455.2851453.001435.005.63,7250.15%
2024/02/023.21579.4231583.421590.000.23,6640.01%
2024/02/016.21526.387.11522.071545.00-0.93,699-0.02%
2024/01/312.21572.2921562.671545.000.13,6830.00%
2024/01/301.11573.3631556.671565.00-1.93,686-0.05%
2024/01/292.21565.2851584.001560.00-2.83,669-0.08%
2024/01/264.61543.2141546.251545.000.63,6820.02%
2024/01/2513.81599.2571584.271555.006.83,6710.18%
2024/01/246.81680.5031688.091660.003.83,5990.11%
2024/01/2341731.3421725.001705.0023,6100.06%
2024/01/222.11706.1731710.001715.00-0.93,579-0.02%
2024/01/1912.31702.7661702.471675.006.33,5640.18%
2024/01/1841731.2521730.001725.0023,5130.06%
2024/01/1741736.0421690.001680.0023,5390.06%
2024/01/161.11764.0711735.001735.000.13,5570.00%
2024/01/1500.0011760.001760.00-13,620-0.03%
2024/01/1241831.1731830.001810.0013,6370.03%
2024/01/1181838.138.91849.731860.00-0.83,666-0.02%
2024/01/1021780.004.11756.821790.00-2.13,646-0.06%
2024/01/0911700.0011709.851690.0003,6560.00%
2024/01/0801675.0000.001665.0003,6800.00%
2024/01/0541641.4541661.251655.0003,7440.00%
2024/01/0431640.0041638.751630.00-13,869-0.03%
2024/01/034.21651.2741648.751640.000.23,9650.00%
2024/01/0241708.5331673.331670.0013,9560.03%
2023/12/2911720.1511735.001740.0003,9390.00%
2023/12/284.11750.9011735.051720.003.13,9700.08%
2023/12/2721755.0031758.291760.00-14,003-0.03%
2023/12/2601766.2501765.001765.0004,0210.00%
2023/12/2511754.7911740.001730.0004,0450.00%
2023/12/221.11751.3921737.501750.00-0.94,061-0.02%
2023/12/212.11672.9111690.441695.0014,0430.03%
2023/12/202.11694.8421690.201685.000.14,0380.00%
2023/12/192.11719.7821710.001705.000.14,0460.00%
2023/12/1821752.5711745.001730.0014,0530.03%
2023/12/150.11781.0200.001765.000.14,0570.00%
2023/12/145.11814.7341773.751805.001.14,0370.03%
2023/12/1301820.0000.001810.0003,9880.00%
2023/12/1221844.7031811.671790.00-14,016-0.02%
2023/12/1131845.0031835.101825.0004,0110.00%
2023/12/0841780.006.31832.591895.00-2.33,964-0.06%
2023/12/0751673.146.31696.021725.00-1.23,850-0.03%
2023/12/0631610.003.21688.611680.00-0.23,823-0.01%
2023/12/0501590.000.11635.001630.00-0.13,7470.00%
2023/12/0411605.3100.001595.0013,7840.03%
2023/12/0121632.5031643.331630.00-13,779-0.03%
2023/11/3031635.0031640.001650.0003,7770.00%
2023/11/293.11632.7631628.331625.000.13,7710.00%
2023/11/285.11642.0741658.751645.001.13,7800.03%
2023/11/2701620.0000.001610.0003,7900.00%
2023/11/2401668.3300.001655.0003,8060.00%
2023/11/223.11778.4451764.981785.00-23,811-0.05%
2023/11/2121737.5021730.001740.0003,8220.00%
2023/11/202.11732.3221722.501715.000.13,8800.00%
2023/11/1771712.143.11714.891735.003.93,9880.10%
2023/11/1611679.9701690.001675.0014,0170.02%
2023/11/151.11694.123.11757.471675.00-24,071-0.05%
2023/11/1401710.4811705.001735.00-14,071-0.02%
2023/11/1331745.0031726.381700.0004,1390.00%
2023/11/1031681.504.31675.501670.00-1.34,131-0.03%
2023/11/0981661.887.11667.171665.000.94,1380.02%
2023/11/0821577.415.11596.231620.00-3.14,087-0.08%
2023/11/071.21546.191.11554.551555.000.14,0750.00%
2023/11/062.11555.0031558.331560.00-0.94,128-0.02%
2023/11/0331521.5521527.501525.0014,1760.02%
2023/11/0211540.002.11530.081520.00-1.14,222-0.03%
2023/11/0131468.3331463.331485.0004,2300.00%
2023/10/312.11518.0521484.891435.000.14,2540.00%
2023/10/3041495.0931505.001500.0014,3330.02%
2023/10/273.11469.3631473.491480.000.14,3520.00%
2023/10/2611435.1511445.001425.0004,3030.00%
2023/10/252.11506.7431513.331490.00-0.94,292-0.02%
2023/10/241.11455.021.11468.431465.0004,2650.00%
2023/10/235.11510.8521467.501450.003.14,2550.07%
2023/10/2041606.1741606.251590.0004,2160.00%
2023/10/1941652.4441665.001630.0004,1890.00%
2023/10/1831658.3341668.751635.00-14,180-0.02%
2023/10/1731726.6711705.001685.0024,1370.05%
2023/10/1611720.001.11672.191715.00-0.14,1530.00%
2023/10/1321689.8821699.871695.0004,1540.00%
2023/10/12101639.0111.11633.241695.00-1.14,135-0.03%
2023/10/1121547.504.21538.771575.00-2.24,069-0.05%
2023/10/0611439.4100.001435.0014,0660.03%
2023/10/0511410.0011420.001425.0004,0910.00%
2023/10/0411444.6011415.701400.0004,1080.00%
2023/10/032.11439.8411440.201430.0014,0880.03%
2023/10/0211425.1231420.071410.00-24,081-0.05%
2023/09/2801370.000.11409.171365.00-0.14,0750.00%
2023/09/2731384.9421360.001360.0014,0990.02%
2023/09/2601390.0021420.001405.00-24,097-0.05%
2023/09/2500.0011385.391410.00-14,102-0.02%
2023/09/2211385.0011350.861390.0004,0980.00%
2023/09/2111329.7500.001320.0014,0980.03%
2023/09/202.11380.040.31372.541360.001.84,1170.04%
2023/09/1901447.5000.001425.0004,1270.00%
2023/09/181.11449.761.11464.521440.0004,1340.00%
2023/09/151.31480.0021517.501480.00-0.74,170-0.02%
2023/09/1431465.0011479.851470.0024,1300.05%
2023/09/1301438.001.31467.821460.00-1.24,127-0.03%
2023/09/122.21382.6721380.001385.000.24,1100.00%
2023/09/1111384.8411365.001360.0004,1730.00%
2023/09/080.11399.1700.001395.000.14,1980.00%
2023/09/0731409.7931385.181415.0004,2590.00%
2023/09/0601470.000.21450.001450.00-0.24,2500.00%
2023/09/0500.000.11435.001440.00-0.14,2690.00%
2023/09/0411440.0011449.311445.0004,3230.00%
2023/09/010.31418.2900.001405.000.34,3320.01%
2023/08/3121487.3821462.501460.0004,3360.00%
2023/08/3021517.2011495.001485.0014,3260.02%
2023/08/2900.0011475.031500.00-14,352-0.02%
2023/08/2811414.8021417.501430.00-14,341-0.02%
2023/08/2511434.981.11458.741430.00-0.14,4520.00%
2023/08/243.11520.7711530.201485.002.14,4330.05%
2023/08/234.11394.7081427.501465.00-3.94,424-0.09%
2023/08/2251376.0041391.241370.0014,4250.02%
2023/08/2101365.0021430.001340.00-24,468-0.04%
2023/08/1841368.812.11359.711345.0024,4200.04%
2023/08/175.11387.737.21361.111365.00-2.14,415-0.05%
2023/08/1631276.785.11288.401285.00-2.14,393-0.05%
2023/08/153.21292.6721265.021265.001.24,4660.03%
2023/08/1411289.970.11271.581265.000.94,4630.02%
2023/08/1121267.5221282.501270.0004,4900.00%
2023/08/107.11284.5351261.381250.002.14,5290.05%
2023/08/096.11376.7461359.171340.000.14,4850.00%
2023/08/084.21368.332.11356.481345.002.14,4990.05%
2023/08/0781405.107.11413.661405.000.94,4620.02%
2023/08/045.11393.0941398.751380.001.14,4710.02%
2023/08/029.31434.0961435.001405.003.34,4610.07%
2023/08/013.31510.7741513.651475.00-0.74,414-0.02%
2023/07/3111635.000.11635.001635.000.94,4430.02%
2023/07/2801817.5001815.001815.0004,5410.00%
2023/07/273.11852.824.11817.591825.00-0.94,599-0.02%
2023/07/263.11895.482.11891.591840.001.14,6410.02%
2023/07/256.11940.745.11965.781885.0014,7020.02%
2023/07/213.11870.414.11833.701905.00-1.14,778-0.02%
2023/07/2031825.0021837.501830.0014,8680.02%
2023/07/1912.11892.5610.21876.601850.001.94,8590.04%
2023/07/1891818.3091833.331790.0004,8500.00%
2023/07/178.21838.549.11810.571795.00-0.94,842-0.02%
2023/07/144.31817.293.11791.871870.001.24,8260.02%
2023/07/1311.31785.2013.51737.641750.00-2.24,810-0.05%
2023/07/122.11642.5711655.001630.001.14,7280.02%
2023/07/1111653.781.11640.231585.00-0.14,7490.00%
2023/07/0710.11625.89101615.501600.000.14,7750.00%
2023/07/0611660.002.11659.571650.00-1.14,798-0.02%
2023/07/057.21632.5661633.391635.001.24,8240.02%
2023/07/0431693.3331705.001700.0004,8260.00%
2023/07/0371649.967.11649.331670.0004,8600.00%
2023/06/306.11610.0071602.861605.00-14,914-0.02%
2023/06/2981578.9081590.001600.0004,9750.00%
2023/06/2861592.4151601.001550.0015,0830.02%
2023/06/272.11606.6131590.001560.00-0.95,115-0.02%
2023/06/2611624.6111610.001615.0005,1160.00%
2023/06/211.21618.700.11645.001625.001.25,1710.02%
2023/06/2001680.0000.001690.0005,2370.00%
2023/06/1931670.0031688.331700.0005,2670.00%
2023/06/160.11650.0000.001650.000.15,3280.00%
2023/06/153.11674.164.21691.841645.00-1.15,344-0.02%
2023/06/143.11514.293.11546.921565.0005,3900.00%
2023/06/131.21522.614.31553.531545.00-3.25,427-0.06%
2023/06/1241442.5641451.361465.0005,4310.00%
2023/06/0911419.9311410.001405.0005,4440.00%
2023/06/082.21400.712.11380.751385.000.15,4780.00%
2023/06/071.11456.2121465.001465.00-0.95,482-0.02%
2023/06/0611469.4811465.151455.0005,5250.00%
2023/06/021.31482.5221430.001425.00-0.75,613-0.01%
2023/06/0100.0011530.101535.00-15,680-0.02%
2023/05/3191508.3091503.891495.0005,7980.00%
2023/05/302.11488.3211510.001490.001.15,7280.02%
2023/05/2961508.397.11514.311515.00-1.15,766-0.02%
2023/05/2610.11433.0051455.001435.005.15,7830.09%
2023/05/2521377.567.11369.201390.00-5.15,721-0.09%
2023/05/2461263.3201250.001265.0065,6840.11%
2023/05/231.11305.1811315.001285.000.15,7310.00%
2023/05/2231288.2531276.691275.0005,8220.00%
2023/05/1941215.0017.51229.941280.00-13.55,888-0.23%
2023/05/182.11175.0031186.641165.00-15,967-0.02%
2023/05/1711165.0021152.501165.00-16,047-0.02%
2023/05/1631143.3331170.001130.0006,1190.00%
2023/05/1501155.0000.001130.0006,1500.00%
2023/05/12141155.00161151.571170.00-26,256-0.03%
2023/05/1131135.0021112.551105.0016,3760.02%
2023/05/1031133.3331131.671130.0006,4640.00%
2023/05/0911145.001.11121.301140.00-0.16,5030.00%
2023/05/083.11148.223.11144.871125.0006,5590.00%
2023/05/0541126.252.31130.001140.001.76,6230.03%
2023/05/041.11110.100.41110.291105.000.76,6760.01%
2023/05/0311085.3911099.851080.0006,6330.00%
2023/05/0201060.005.31054.991095.00-5.36,607-0.08%
2023/04/280989.001.1998.76996.00-16,628-0.02%
2023/04/272.1972.281985.00970.001.16,6110.02%
2023/04/264.1941.175.1944.14957.00-16,598-0.01%
2023/04/253.1964.752.1934.34933.0016,6260.02%
2023/04/2411029.983.11016.631020.00-2.16,556-0.03%
2023/04/2141034.932.11053.931015.001.96,6250.03%
2023/04/2001060.0000.001050.0006,6490.00%
2023/04/1911039.9021042.501030.00-16,737-0.01%
2023/04/1821047.4911035.001025.0016,8470.01%
2023/04/1741072.5651081.991070.00-16,910-0.01%
2023/04/1451081.9341082.491085.0016,9750.01%
2023/04/131.11049.480.11047.691030.000.96,9980.01%
2023/04/120.11080.0011055.001070.00-0.97,067-0.01%
2023/04/1171095.0051075.001070.0027,1050.03%
2023/04/1001100.000.11105.001100.00-0.17,2210.00%
2023/04/0700.000.21065.001080.00-0.27,2080.00%
2023/04/061.31069.6221072.501070.00-0.77,232-0.01%
2023/03/310.11058.080.11077.501085.000.17,2400.00%
2023/03/3011035.1511035.001050.0007,2570.00%
2023/03/295.41044.9541026.251010.001.47,2820.02%
2023/03/284.51141.0931116.681105.001.57,3040.02%
2023/03/2421175.0021182.721165.0007,3410.00%
2023/03/233.11170.0041188.751195.00-17,318-0.01%
2023/03/221.11164.3521150.001160.00-0.97,311-0.01%
2023/03/2171131.4241130.001125.0037,3540.04%
2023/03/202.11167.6221165.001170.000.17,3370.00%
2023/03/173.11154.5941167.461130.00-0.97,407-0.01%
2023/03/1651128.0041121.251100.0017,3510.01%
2023/03/1531121.654.31148.851115.00-1.37,351-0.02%
2023/03/143.91126.3521127.501060.001.97,3880.03%
2023/03/1331100.0031111.671130.0007,4120.00%
2023/03/1041082.5041093.751090.0007,4380.00%
2023/03/0941115.0041121.251110.0007,4360.00%
2023/03/0831106.6831113.331105.0007,4220.00%
2023/03/0721075.0011045.101075.0017,3950.01%
2023/03/064.11083.504.11072.561075.0007,4130.00%
2023/03/032.51208.1141137.311080.00-1.67,356-0.02%
2023/03/023.21183.182.11199.761195.001.17,3190.01%
2023/03/0100.0011170.001180.00-17,390-0.01%
2023/02/245.11153.7941150.001160.001.17,4790.02%
2023/02/2331066.675.11074.101115.00-2.17,472-0.03%
2023/02/226.1998.4331001.651015.0037,5710.04%
2023/02/2151023.755.11025.991035.00-0.17,6610.00%
2023/02/203999.6251001.19995.00-27,762-0.03%
2023/02/177.1960.385967.60976.002.17,7400.03%
2023/02/165958.209967.89958.00-47,654-0.05%
2023/02/154913.544.1929.51926.0007,5690.00%
2023/02/145921.576.1923.40911.00-17,512-0.01%
2023/02/136913.836.2917.58898.00-0.27,4960.00%
2023/02/107.3910.566907.29910.001.27,5920.02%
2023/02/097947.184962.75920.0037,6430.04%
2023/02/089880.568895.55925.0017,5380.01%
2023/02/075822.205831.50841.0007,6080.00%
2023/02/064.2809.665806.80798.00-0.87,604-0.01%
2023/02/038854.007860.43860.0017,6600.01%
2023/02/024828.755841.14864.00-17,792-0.01%
2023/01/311776.992775.03782.00-18,076-0.01%
2023/01/304758.7513763.69775.00-98,186-0.11%
2023/01/1711713.734717.74722.0078,2430.08%
2023/01/133705.663688.39682.0008,4300.00%
2023/01/121702.993703.00702.00-28,549-0.02%
2023/01/115692.604691.25701.0018,7010.01%
2023/01/104693.255693.80692.00-18,851-0.01%
2023/01/097686.437682.28687.0008,9320.00%
2023/01/069659.448662.00650.0018,9890.01%
2023/01/056691.496660.42650.0009,0770.00%
2023/01/0410681.0010683.80685.0009,0110.00%
2023/01/033674.005655.40684.00-28,930-0.02%
2022/12/3012655.8311651.45641.0018,9280.01%
2022/12/293634.674.1643.00650.00-1.18,960-0.01%
2022/12/288.1653.794.1638.38636.004.18,9690.05%
2022/12/273700.672706.46702.0018,8560.01%
2022/12/268.1708.158.1711.29698.000.18,8850.00%
2022/12/235721.824721.76726.0018,8630.01%
2022/12/223743.842747.28730.0018,8710.01%
2022/12/211745.971753.81750.0008,8500.00%
2022/12/203797.733763.61745.0008,8470.00%
2022/12/195779.895787.20812.0008,7480.00%
2022/12/161787.001775.00787.0008,7370.00%
2022/12/152786.502788.50784.0008,7270.00%
2022/12/143780.333.1789.70790.00-0.18,6970.00%
2022/12/133775.673785.00767.0008,6180.00%
2022/12/126782.616769.67762.0008,5400.00%
2022/12/098778.888787.76794.0008,5150.00%
2022/12/081745.001757.00763.0008,5040.00%
2022/12/072761.002747.00742.0008,5110.00%
2022/12/062772.502773.00764.0008,5080.00%
2022/12/056768.007763.33761.00-18,527-0.01%
2022/12/022747.002756.50776.0008,5480.00%
2022/12/014749.003743.04740.0018,5240.01%
2022/11/301731.001735.00731.0008,5310.00%
2022/11/292730.002723.00727.0008,5170.00%
2022/11/284742.754735.75732.0008,5370.00%
2022/11/252744.502739.97740.0008,5060.00%
2022/11/241737.002.2734.31745.00-1.28,455-0.01%
2022/11/235.2713.794709.00706.001.28,3820.01%
2022/11/225721.207716.57718.00-28,293-0.02%
2022/11/214742.503741.00735.0018,2220.01%
2022/11/186741.836741.00732.0008,1620.00%
2022/11/176705.835.1714.49735.0018,0350.01%
2022/11/1610667.3011.1671.53694.00-1.17,895-0.01%
2022/11/155650.605649.00648.0007,7550.00%
2022/11/143640.674639.98644.00-17,727-0.01%
2022/11/114643.505.1642.95640.00-1.17,746-0.01%
2022/11/1012593.1712593.00597.0007,6590.00%
2022/11/098582.8811586.73591.00-37,625-0.04%
2022/11/0814586.4314583.23575.0007,6190.00%
2022/11/079566.7812569.36575.00-37,477-0.04%
2022/11/046544.335544.79544.0017,3610.01%
2022/11/0314517.219.2522.54544.004.87,2870.07%
2022/11/027493.7912.1498.85508.00-5.17,153-0.07%
2022/11/0119488.0516486.94493.5037,1050.04%
2022/10/3123478.9322.1478.29487.500.97,0210.01%
2022/10/287447.6410.1457.88470.50-3.16,845-0.04%
2022/10/279416.6122416.61428.00-136,614-0.20%
2022/10/2613388.5414.1391.72398.50-1.16,508-0.02%
2022/10/2513397.8814399.56399.00-16,457-0.02%
2022/10/2412410.6712409.63399.0006,4380.00%
2022/10/2110.1414.579403.40398.5016,3490.02%
2022/10/208421.6910419.55427.00-26,236-0.03%
2022/10/196425.753426.96421.5036,0370.05%
2022/10/1818.2427.1411.1415.06413.007.15,8690.12%
2022/10/179427.289.1430.79446.50-0.15,6990.00%
2022/10/1410.2458.977455.65433.003.25,5900.06%
2022/10/135.2457.892460.22444.503.15,5020.06%
2022/10/122.1498.8100.00493.502.15,3130.04%
2022/10/112.2548.0000.00548.002.25,3760.04%
2022/10/074600.224603.00608.0005,5050.00%
2022/10/063595.004.1603.47616.00-1.15,522-0.02%
2022/10/058593.597571.57573.0015,4410.02%
2022/10/043582.334.1587.43590.00-1.15,416-0.02%
2022/10/035575.605573.00564.0005,3960.00%
2022/09/301567.002583.96589.00-15,414-0.02%
2022/09/291588.003.1578.06576.00-2.15,453-0.04%
2022/09/287.1574.364562.25560.003.15,4600.06%
2022/09/279566.339574.44585.0005,4760.00%
2022/09/266579.506580.33576.0005,4350.00%
2022/09/234.1597.554585.00583.000.15,4400.00%
2022/09/226590.1712601.83606.00-65,412-0.11%
2022/09/213586.333591.00595.0005,3880.00%
2022/09/202579.503586.33588.00-15,407-0.02%
2022/09/194578.994572.25574.0005,4130.00%
2022/09/168586.236580.00575.0025,4190.04%
2022/09/158603.137604.89595.0015,4080.02%
2022/09/1410586.4017587.71597.00-75,350-0.13%
2022/09/1319590.7412589.92592.0075,2900.13%
2022/09/1217574.4117584.41589.0005,2450.00%
2022/09/0819536.9527545.18562.00-85,155-0.16%
2022/09/079527.228533.00530.0015,0660.02%
2022/09/064540.258537.38535.00-45,009-0.08%
2022/09/055530.792526.50524.0034,9740.06%
2022/09/0213543.4615547.80542.00-24,948-0.04%
2022/09/014.1530.902519.50521.002.14,9140.04%
2022/08/312543.502542.50542.0004,9060.00%
2022/08/308542.257546.71543.0014,9580.02%
2022/08/294534.004546.00549.0004,9290.00%
2022/08/2617589.1811561.09560.0064,8870.12%
2022/08/251589.002.3589.29587.00-1.34,832-0.03%
2022/08/244590.004586.25581.0004,8370.00%
2022/08/236583.175584.40587.0014,8270.02%
2022/08/226593.505582.60579.0014,8060.02%
2022/08/1912603.3311599.73596.0014,7960.02%
2022/08/185565.007577.00590.00-24,735-0.04%
2022/08/172566.501561.00562.0014,7100.02%
2022/08/164572.252566.00567.0024,7240.04%
2022/08/152566.009.1564.50572.00-7.14,717-0.15%
2022/08/129545.127546.00548.0024,7050.04%
2022/08/116539.188.2542.35540.00-2.14,760-0.04%
2022/08/102.1524.621.1526.14522.0014,7220.02%
2022/08/096530.505.6535.39536.000.44,7360.01%
2022/08/084.2546.791.1543.22546.003.14,7190.07%
2022/08/054531.756541.17549.00-24,800-0.04%
2022/08/043513.003517.00520.0004,8560.00%
2022/08/033504.333511.00503.0004,8030.00%
2022/08/026507.325505.80511.0014,8260.02%
2022/08/012520.592524.50531.0004,7820.00%
2022/07/298529.769519.78505.00-14,755-0.02%
2022/07/2812542.8910530.10524.0024,6920.04%
2022/07/274538.775538.40544.00-14,654-0.02%
2022/07/264549.222543.50546.0024,6270.04%
2022/07/251536.001.5546.33549.00-0.54,642-0.01%
2022/07/229.1551.4411546.00537.00-1.94,600-0.04%
2022/07/217549.575551.59553.0024,5500.04%
2022/07/208.1554.5110.1555.20555.00-24,513-0.04%
2022/07/194.1535.145.1529.47533.00-1.14,430-0.02%
2022/07/184.2532.552538.89540.002.24,3980.05%
2022/07/152.2476.142.1486.49516.000.24,2770.00%
2022/07/148454.199464.39478.00-14,139-0.02%
2022/07/131462.000.1463.00460.0014,0370.02%
2022/07/121460.001434.00433.0003,9860.00%
2022/07/112484.502.1475.68475.00-0.13,9230.00%
2022/07/085485.105477.90478.5003,8730.00%
2022/07/0700.001448.00469.00-13,781-0.03%
2022/07/057469.797444.07450.5003,6020.00%
2022/07/042459.502454.75462.5003,5160.00%
2022/07/012.2442.812452.50439.000.23,4660.01%
2022/06/291511.0000.00511.0013,3610.03%
2022/06/282533.002519.00522.0003,3210.00%
2022/06/271502.001512.00534.0003,2850.00%
2022/06/241488.003489.17486.00-23,254-0.06%
2022/06/232479.500480.00480.5023,2210.06%
2022/06/220483.5800.00474.0003,1930.00%
2022/06/161573.001551.00541.0003,1190.00%
2022/06/131579.001571.00573.0003,0370.00%
2022/06/103575.674587.75588.00-13,023-0.03%
2022/06/091583.001575.00575.0002,9620.00%
2022/06/085569.808.2578.22584.00-3.22,910-0.11%
2022/06/071560.000558.00560.0012,8400.03%
2022/06/060539.0000.00538.0002,8180.00%
2022/06/022549.001564.00542.0012,8060.04%
2022/06/0100.001583.00566.00-12,782-0.04%
2022/05/3000.000570.00555.0002,7250.00%
2022/05/272569.991559.00555.0012,7060.04%
2022/05/2600.001576.00563.00-12,668-0.04%
2022/05/252559.502573.00576.0002,6320.00%
2022/05/242563.502563.50555.0002,5810.00%
2022/05/232567.5000.00561.0022,5400.08%
2022/05/202550.505562.20573.00-32,505-0.12%
2022/05/193542.6712.2542.16547.00-9.22,412-0.38%
2022/05/182527.004532.50535.00-22,292-0.09%
2022/05/177526.1400.00529.0072,2610.31%
2022/05/1600.000527.00517.0002,2380.00%
2022/05/134515.009.1522.61518.00-5.12,177-0.23%
2022/05/129514.397.1515.30505.001.92,0420.09%
2022/05/111498.001496.50499.0001,9060.00%
2022/05/103462.005481.10497.00-21,891-0.11%
2022/05/096474.256473.83466.0001,8380.00%
2022/05/062477.253487.00491.00-11,821-0.05%
2022/05/052461.004.4479.28488.00-2.41,794-0.13%
2022/05/0400.000.1445.00447.00-0.11,7280.00%
2022/05/032423.006427.67432.00-41,708-0.23%
2022/04/2900.000.1396.50414.50-0.11,677-0.01%
2022/04/280.1379.8400.00383.000.11,6470.01%
2022/04/274372.503377.00384.0011,6390.06%
2022/04/265400.603391.00391.0021,6240.12%
2022/04/254410.2500.00406.0041,6100.25%
2022/04/224454.3800.00444.0041,5960.25%
2022/04/2100.003469.50472.50-31,604-0.19%
2022/04/202466.5000.00469.5021,6010.12%
2022/04/191472.002478.00471.00-11,598-0.06%
2022/04/151458.0000.00457.5011,6000.06%
2022/04/1400.000475.50478.0001,6190.00%
2022/04/131474.101.1476.41480.00-0.11,6540.00%
2022/04/120.2471.0000.00474.500.21,6520.01%
2022/04/083.1477.862478.75478.001.11,6360.07%
2022/04/073495.172498.25482.0011,6330.06%
2022/04/061488.5000.00490.0011,6140.06%
2022/04/0100.000.1505.00508.00-0.11,6060.00%
2022/03/310.1505.000.1507.81505.0001,6040.00%
2022/03/301525.944.1532.32520.00-3.11,594-0.19%
2022/03/291516.001514.00518.0001,5730.00%
2022/03/251527.921.1514.58513.00-0.11,556-0.01%
2022/03/242513.570.1512.43518.001.91,5360.12%
2022/03/231.1502.502.1512.75517.00-11,576-0.06%
2022/03/221477.504.1479.67488.00-3.11,580-0.19%
2022/03/2100.001461.50459.00-11,555-0.06%
2022/03/181464.001457.00459.0001,5580.00%
2022/03/171462.001464.50463.0001,5620.00%
2022/03/152.1452.441430.00427.001.11,5640.07%
2022/03/143.1470.880465.50463.0031,5580.19%
2022/03/113468.744472.50475.00-11,574-0.06%
2022/03/100474.002470.50475.50-21,592-0.12%
2022/03/081443.0000.00444.0011,6070.06%
2022/03/075.1453.921447.00447.004.11,6060.26%
2022/03/042477.752478.75477.0001,5990.00%
2022/03/030.1479.503.1483.52482.00-31,603-0.18%
2022/03/020.1465.1700.00471.000.11,5930.00%
2022/03/011462.001464.00462.0001,6240.00%
2022/02/252.1450.601454.50457.001.11,6460.07%
2022/02/242449.003.1453.17440.00-1.11,663-0.06%
2022/02/2300.001462.50452.50-11,661-0.06%
2022/02/224.1455.6200.00451.004.11,6870.24%
2022/02/2100.002467.25476.00-21,689-0.12%
2022/02/181.1458.091460.00463.000.11,7170.01%
2022/02/173.2460.371459.00458.502.21,7390.13%
2022/02/161482.002.1478.88477.00-1.11,751-0.06%
2022/02/1500.001471.50464.50-11,750-0.06%
2022/02/142.2459.162.1461.76461.000.11,7860.01%
2022/02/092.1469.221475.00476.001.11,8630.06%
2022/02/072.3453.961461.50440.501.31,8610.07%
2022/01/261473.5000.00472.5011,8280.05%
2022/01/252.1470.6300.00467.002.11,8550.11%
2022/01/2400.000485.00485.0001,8880.00%
2022/01/211486.890490.00486.5011,9240.05%
2022/01/201495.5600.00495.5011,9830.05%
2022/01/190506.0000.00504.0002,0210.00%
2022/01/183.3540.243533.67523.000.32,0670.01%
2022/01/140497.000530.00507.0002,2210.00%
2022/01/131500.0000.00498.0012,2770.04%
2022/01/111.3505.5100.00505.001.32,3620.05%
2022/01/100.3527.6000.00523.000.32,3780.01%
2022/01/061.1543.191555.00545.000.12,4780.00%
2022/01/031591.0000.00580.0012,6530.04%
2021/12/301588.0000.00586.0012,7380.04%
2021/12/270.1593.0000.00595.000.12,9310.00%
2021/12/2400.001612.00604.00-12,960-0.03%
2021/12/220.1608.0000.00606.000.13,0600.00%
2021/12/211616.0000.00612.0013,0870.03%
2021/12/171641.002649.00604.00-13,201-0.03%
2021/12/163.1624.713.1629.06661.0003,1800.00%
2021/12/1500.001591.00601.00-13,171-0.03%
2021/12/1400.000590.00585.0003,2600.00%
2021/12/1300.000.2589.00592.00-0.23,381-0.01%
2021/12/101582.001584.00584.0003,4720.00%
2021/12/0900.002579.50587.00-23,561-0.06%
2021/12/081571.0000.00573.0013,5650.03%
2021/12/0700.000.1575.00568.00-0.13,5790.00%
2021/12/061571.0000.00572.0013,5680.03%
2021/12/031601.002610.50599.00-13,569-0.03%
2021/12/021595.003596.67595.00-23,574-0.06%
2021/11/3000.002584.00589.00-23,622-0.06%
2021/11/260.1569.0000.00567.000.13,7080.00%
2021/11/250.1560.1700.00560.000.13,7240.00%
2021/11/242576.000.3580.00572.001.73,7060.05%
2021/11/233593.3300.00582.0033,6950.08%
2021/11/222.1610.931607.00610.001.13,7750.03%
2021/11/190.1611.001611.00600.00-0.93,783-0.02%
2021/11/175588.405595.80604.0003,7630.00%
2021/11/160.1587.8200.00586.000.13,7340.00%
2021/11/150.1572.0000.00570.000.13,7180.00%
2021/11/111.1597.8100.00588.001.13,6780.03%
2021/11/100.1583.9300.00583.000.13,6480.00%
2021/11/094591.006595.83591.00-23,628-0.06%
2021/11/084.1616.151607.00598.003.13,5960.09%
2021/11/051.1608.411612.00618.000.13,5520.00%
2021/11/0400.003613.33603.00-33,533-0.08%
2021/11/031595.003598.00605.00-23,518-0.06%
2021/11/022602.000.1597.00594.001.93,4930.06%
2021/11/011617.001618.00609.0003,4800.00%
2021/10/291.1608.6900.00598.001.13,4660.03%
2021/10/281623.003609.33599.00-23,456-0.06%
2021/10/255582.604579.00580.0013,3160.03%
2021/10/224558.503.1561.15572.0013,2810.03%
2021/10/212530.001535.00532.0013,2290.03%
2021/10/202514.002516.50521.0003,1600.00%
2021/10/1900.001518.63517.00-13,136-0.03%
2021/10/180509.9100.00505.0003,1030.00%
2021/10/155.1519.254504.00502.001.13,0850.03%
2021/10/141500.002507.00505.00-13,006-0.03%
2021/10/131498.0000.00496.5012,9730.03%
2021/10/121521.001529.00519.0002,9460.00%
2021/10/089523.678533.25532.0012,9140.03%
2021/10/071514.002.1516.79528.00-1.12,796-0.04%
2021/10/060.1493.920.1485.06480.000.12,7460.00%
2021/10/051.1453.821458.50483.500.12,7170.00%
2021/10/042477.253480.33464.00-12,661-0.04%
2021/10/012485.751490.50481.5012,6500.04%
2021/09/291481.501487.50483.0002,6020.00%
2021/09/281503.002505.50500.00-12,680-0.04%
2021/09/2700.001.1499.52504.00-1.12,748-0.04%
2021/09/241.1494.463497.17499.50-1.92,727-0.07%
2021/09/231.1475.671480.50488.000.12,6360.00%
2021/09/222480.7500.00464.5022,6010.08%
2021/09/171482.001486.00494.5002,5510.00%
2021/09/1600.002482.00472.50-22,466-0.08%
2021/09/153475.670.1478.50476.002.92,3680.12%
2021/09/140.1470.193473.50474.00-2.92,293-0.13%
2021/09/1300.001462.00462.00-12,228-0.04%
2021/09/1000.003456.50456.00-32,253-0.13%
2021/09/091441.501.1439.67443.00-0.12,307-0.01%
2021/09/081.1443.341449.50433.000.12,3460.01%
2021/09/070445.0000.00449.0002,3600.00%
2021/09/063459.502449.75446.0012,3970.04%
2021/09/0300.001.2460.54464.50-1.22,456-0.05%
2021/09/021.1459.5000.00452.001.12,4300.05%
2021/09/0100.004444.25446.00-42,368-0.17%
2021/08/3100.003422.17432.50-32,327-0.13%
2021/08/301414.001.3413.70415.00-0.22,315-0.01%
2021/08/2700.000.1426.00422.50-0.12,300-0.01%
2021/08/261.1429.392439.75422.50-0.92,281-0.04%
2021/08/253406.832416.75417.0012,1860.05%
2021/08/241.1405.7111409.82409.50-102,193-0.45%
2021/08/231393.006399.17398.50-52,178-0.23%
2021/08/201.2385.553388.83387.00-1.82,184-0.08%
2021/08/1900.001387.50383.00-12,192-0.05%
2021/08/182370.002376.75388.0002,2030.00%
2021/08/171386.391387.00375.5002,2350.00%
2021/08/1600.001386.00384.50-12,250-0.04%
2021/08/133382.0000.00380.0032,2710.13%
2021/08/1210383.604387.75387.5062,2850.26%
2021/08/112376.0000.00376.0022,2960.09%
2021/08/1000.000.1373.00377.00-0.12,3180.00%
2021/08/0900.000.1377.00367.00-0.12,3270.00%
2021/08/063375.6700.00375.0032,3610.13%
2021/08/051378.0000.00381.0012,3890.04%
2021/08/042382.0100.00384.5022,4140.08%
2021/08/034396.6400.00393.0042,4200.17%
2021/08/023.1404.654402.38408.50-12,406-0.04%
2021/07/3000.001418.00411.50-12,418-0.04%
2021/07/294415.130.1416.00420.0042,4420.16%
2021/07/283.1407.074424.63408.00-12,456-0.04%
2021/07/273.1435.611.1450.77428.0022,4970.08%
2021/07/260.1431.501442.50441.00-12,461-0.04%
2021/07/2300.001439.50433.50-12,510-0.04%
2021/07/224430.7500.00440.5042,5040.16%
2021/07/212430.252433.50424.5002,5280.00%
2021/07/203427.0000.00427.5032,5450.12%
2021/07/1900.002438.51447.50-22,542-0.08%
2021/07/163438.001447.00438.5022,5860.08%
2021/07/1500.001453.00453.00-12,609-0.04%
2021/07/1400.001451.00448.00-12,628-0.04%
2021/07/135455.804.3448.35446.000.72,6630.03%
2021/07/121445.0000.00463.0012,7420.04%
2021/07/095440.304.3440.00440.000.72,8420.02%
2021/07/081438.502447.00438.50-12,854-0.04%
2021/07/072.1437.451434.00433.501.12,8580.04%
2021/07/060.1440.5000.00438.000.12,8790.00%
2021/07/056.1450.864.4457.52445.001.72,9140.06%
2021/07/025439.5016.3441.34448.50-11.32,826-0.40%
2021/07/011410.501417.50408.0002,7660.00%
2021/06/2900.002.1417.00412.00-2.12,871-0.07%
2021/06/285415.502422.75414.0032,8740.10%
2021/06/251418.0000.00418.5012,8850.03%
2021/06/2400.002420.50424.50-22,911-0.07%
2021/06/230.1414.501.1415.82417.00-12,929-0.03%
2021/06/225.1407.2900.00405.505.12,9800.17%
2021/06/2100.0010418.15417.00-103,003-0.33%
2021/06/1810.1420.849421.28410.001.12,9760.04%
2021/06/177411.644411.50415.0032,9190.10%
2021/06/162408.504406.75408.00-22,910-0.07%
2021/06/1510398.3510399.90403.0002,8850.00%
2021/06/1112387.9214388.43389.00-22,856-0.07%
2021/06/1000.003.1360.92365.50-3.12,787-0.11%
2021/06/092354.7500.00354.0022,8130.07%
2021/06/0800.003354.50354.00-32,857-0.10%
2021/06/075349.902354.00351.5032,9130.10%
2021/06/043349.333351.67351.5002,9190.00%
2021/06/031349.001353.00352.0002,9470.00%
2021/06/022349.2500.00350.0022,9950.07%
2021/06/011355.5000.00356.0013,0390.03%
2021/05/3100.001364.50360.00-13,067-0.03%
2021/05/281355.001354.50357.0003,1260.00%
2021/05/261348.501350.50346.5003,2370.00%
2021/05/253349.673348.00347.5003,3450.00%
2021/05/241351.002342.25352.00-13,494-0.03%
2021/05/213338.503.1340.55340.50-0.13,5560.00%
2021/05/200.1320.001323.50325.00-0.93,657-0.02%
2021/05/191322.5000.00320.5013,7000.03%
2021/05/181315.002.2321.50331.00-1.23,776-0.03%
2021/05/174.2322.063305.43304.501.13,8300.03%
2021/05/141325.983327.00331.00-23,849-0.05%
2021/05/133.1310.156.1315.02312.00-33,830-0.08%
2021/05/123.3330.914.2331.84319.50-0.83,873-0.02%
2021/05/114334.754.3336.23333.00-0.33,910-0.01%
2021/05/101371.981377.00369.5003,9640.00%
2021/05/076363.4211360.91364.50-54,065-0.12%
2021/05/064355.7510361.95352.50-64,089-0.15%
2021/05/052376.754377.38360.00-24,102-0.05%
2021/05/045373.605370.70377.0004,1520.00%
2021/05/030392.5000.00387.0004,1780.00%
2021/04/298410.447416.79402.5014,2390.02%
2021/04/283405.832408.00405.0014,2530.02%
2021/04/275407.204.3406.79409.000.84,3500.02%
2021/04/262.2401.451405.98400.001.24,3660.03%
2021/04/230406.0000.00405.0004,3950.00%
2021/04/226.1408.176411.00395.500.14,5100.00%
2021/04/213409.6700.00409.5034,6040.07%
2021/04/201.2408.332411.75422.50-0.84,788-0.02%
2021/04/194.3408.094.1409.76406.500.34,8890.01%
2021/04/1614423.326421.50417.5084,9600.16%
2021/04/1500.008.2419.90440.00-8.25,031-0.16%
2021/04/143398.176.2396.52400.00-3.25,071-0.06%
2021/04/132398.253401.50399.50-15,307-0.02%
2021/04/122403.257406.49395.00-55,572-0.09%
2021/04/097405.712409.00405.0055,6840.09%
2021/04/083.1403.354410.25413.50-0.95,670-0.02%
2021/04/072418.504413.63411.00-25,725-0.03%
2021/04/067417.436414.71413.5015,7250.02%
2021/04/012400.486.1410.24413.50-4.15,764-0.07%
2021/03/311.1398.057397.50398.50-65,713-0.10%
2021/03/303396.172.1398.78395.5015,7130.02%
2021/03/298.5398.206401.58395.502.55,7290.04%
2021/03/265.1389.803392.67393.502.15,7430.04%
2021/03/254381.501389.50386.5035,7240.05%
2021/03/245386.101381.50382.5045,6890.07%
2021/03/236401.254404.63399.5025,7290.03%
2021/03/222402.002402.50401.0005,7730.00%
2021/03/196403.832409.00400.0045,7850.07%
2021/03/184418.382418.00418.0025,7740.03%
2021/03/1700.001420.50416.50-15,876-0.02%
2021/03/152.1421.181419.00416.501.16,1470.02%
2021/03/112.2411.807417.21420.00-4.86,169-0.08%
2021/03/102402.751405.00396.5016,1380.02%
2021/03/092396.253397.67399.50-16,145-0.02%
2021/03/085403.601395.00395.0046,1650.06%
2021/03/057409.712415.00405.0056,1990.08%
2021/03/043421.831422.00420.0026,1670.03%
2021/03/039.1421.522424.50427.007.16,1310.12%
2021/03/025435.801430.00430.0046,0880.07%
2021/02/267456.211458.00449.0066,0700.10%
2021/02/2512.2491.685492.30475.007.26,0360.12%
2021/02/2420488.2218.3482.83478.501.75,9610.03%
2021/02/235469.903.1461.82461.001.95,8940.03%
2021/02/221462.008462.44480.00-75,856-0.12%
2021/02/196.2430.023432.17436.503.25,8120.06%
2021/02/189432.0010428.40426.50-15,892-0.02%
2021/02/172.1417.674418.25421.00-1.96,034-0.03%
2021/02/052401.008403.81397.50-66,238-0.10%
2021/02/046411.676.3407.11406.00-0.36,2910.00%
2021/02/0310422.805416.90417.0056,3170.08%
2021/02/021415.501409.00417.0006,3870.00%
2021/02/016.3390.226396.42408.000.36,4440.00%
2021/01/294425.254419.75395.0006,4060.00%
2021/01/281403.502.5410.89415.00-1.56,299-0.02%
2021/01/273408.176413.67417.00-36,256-0.05%
2021/01/262412.755412.10400.00-36,204-0.05%
2021/01/257414.077413.71411.5006,1350.00%
2021/01/224418.509413.78413.50-56,044-0.08%
2021/01/215.1402.437406.79410.00-1.95,956-0.03%
2021/01/208408.382424.75399.0065,8840.10%
2021/01/198407.062409.50413.0065,7800.10%
2021/01/182397.752397.75407.0005,7250.00%
2021/01/159426.0614419.54407.00-55,672-0.09%
2021/01/148430.192443.25423.5065,5500.11%
2021/01/137419.159414.28437.50-25,409-0.04%
2021/01/124400.632404.00398.0025,2000.04%
2021/01/111.3399.301401.50401.500.35,0710.01%
2021/01/083394.171388.00388.0024,9790.04%
2021/01/074.2390.643396.00385.501.24,8120.02%
2021/01/0630398.8029382.97373.5014,6470.02%
2021/01/056388.427392.64399.50-14,403-0.02%
2021/01/043359.8311.1364.13372.50-8.14,126-0.20%
2020/12/312.1336.145340.00339.00-2.93,991-0.07%
2020/12/303340.006337.67336.00-33,963-0.08%
2020/12/293327.1714328.21330.00-113,958-0.28%
2020/12/286325.677328.71323.00-13,922-0.03%
2020/12/252315.759318.28319.00-73,839-0.18%
2020/12/242314.002317.75313.5003,8360.00%
2020/12/235.3309.475312.60314.500.33,8490.01%
2020/12/2213316.355316.40309.5083,8470.21%
2020/12/217321.074321.25323.0033,8090.08%
2020/12/185322.301322.50321.0043,8300.10%
2020/12/178332.316334.50328.0023,8240.05%
2020/12/163329.008328.75325.00-53,742-0.13%
2020/12/153320.335322.80320.50-23,694-0.05%
2020/12/145319.505322.40319.0003,6700.00%
2020/12/1111.1323.762327.00322.509.13,6650.25%
2020/12/105341.505347.10340.5003,5500.00%
2020/12/093325.6724332.10347.50-213,451-0.61%
2020/12/087.1317.322315.50316.005.13,2440.16%
2020/12/073314.175316.30326.00-23,191-0.06%
2020/12/048319.886322.83317.0023,1510.06%
2020/12/033320.833321.00321.0003,1290.00%
2020/12/0216.5325.644325.88325.0012.53,1220.40%
2020/12/0110332.057336.43329.5033,0900.10%
2020/11/302328.752334.50330.0003,0200.00%
2020/11/278329.135.1329.31329.502.93,0080.10%
2020/11/261333.501.2333.17334.00-0.23,006-0.01%
2020/11/252326.754327.63331.00-23,020-0.07%
2020/11/242336.0000.00338.0023,0060.07%
2020/11/202344.502345.00339.5002,9530.00%
2020/11/1800.002336.00343.00-22,847-0.07%
2020/11/173350.334342.87335.50-12,810-0.04%
2020/11/164339.639344.33344.00-52,729-0.18%
2020/11/137315.729.3319.19322.00-2.32,512-0.09%
2020/11/123.1297.206298.50303.00-2.92,245-0.13%
2020/11/115294.204295.38294.0012,1680.05%
2020/11/1010.2293.976289.83290.004.22,1350.20%
2020/11/0900.0018.1284.07292.50-18.11,998-0.91%
2020/11/064268.504272.50266.0001,8680.00%
2020/11/051260.504267.25267.00-31,825-0.16%
2020/11/0400.001265.00265.50-11,831-0.05%
2020/11/0300.003257.33257.00-31,847-0.16%
2020/11/021258.502253.50253.00-11,902-0.05%
2020/10/303257.503258.17259.0001,9600.00%
2020/10/291257.502258.00260.00-12,049-0.05%
2020/10/282264.0000.00262.0022,1160.09%
2020/10/271264.001267.50267.0002,1350.00%
2020/10/261268.5000.00265.0012,1500.05%
2020/10/231267.502270.00269.00-12,191-0.05%
2020/10/223267.331267.00267.0022,3380.09%
2020/10/213270.002271.50270.5012,4130.04%
2020/10/2000.009268.61268.00-92,496-0.36%
2020/10/168268.002269.00264.5062,5840.23%
2020/10/151270.501273.00276.0002,6530.00%
2020/10/144274.751278.50272.5032,7130.11%
2020/10/1300.002274.00278.00-22,812-0.07%
2020/10/125271.004272.25269.5012,9000.03%
2020/10/0800.002270.00272.00-23,018-0.07%
2020/10/072272.503272.50272.00-13,117-0.03%
2020/10/063272.8310277.35271.00-73,174-0.22%
2020/10/0500.006260.33260.50-63,209-0.19%
2020/09/3000.001260.50260.00-13,406-0.03%
2020/09/295258.3000.00257.0053,6620.14%
2020/09/283261.178264.56265.00-53,916-0.13%
2020/09/252260.257263.29258.00-54,019-0.12%
2020/09/243260.331262.00258.5024,1340.05%
2020/09/2300.004263.00267.00-44,217-0.09%
2020/09/227258.293266.83257.5044,2640.09%
2020/09/214261.751262.50266.0034,3710.07%
2020/09/183263.0000.00261.0034,5500.07%
2020/09/176267.501265.00264.5054,7810.10%
2020/09/162270.755273.10269.00-34,908-0.06%
2020/09/152267.0000.00266.5024,8970.04%
2020/09/141268.004266.25268.50-34,950-0.06%
2020/09/1100.001259.00259.00-14,932-0.02%
2020/09/105258.700.1260.00257.004.94,9210.10%
2020/09/081263.002265.75265.50-14,902-0.02%
2020/09/073263.331262.50261.5024,9080.04%
2020/09/041269.0000.00271.5014,9000.02%
2020/09/022271.001275.00268.5014,9030.02%
2020/09/0100.002270.00272.00-24,926-0.04%
2020/08/313267.501266.50264.5024,9400.04%
2020/08/2814271.961.2281.70271.5012.84,9530.26%
2020/08/277289.924289.63283.5034,9310.06%
2020/08/261286.0000.00289.0014,9150.02%
2020/08/251284.0000.00288.5014,9300.02%
2020/08/243282.005287.00283.50-24,927-0.04%
2020/08/214274.251275.50277.5034,8980.06%
2020/08/207271.433269.00267.5044,8570.08%
2020/08/191307.501304.00296.0004,7980.00%
2020/08/181299.0000.00300.5014,7730.02%
2020/08/1700.001303.00301.00-14,775-0.02%
2020/08/141298.004297.00301.50-34,801-0.06%
2020/08/132295.502295.50292.0004,7880.00%
2020/08/123293.330.2296.00294.002.84,7880.06%
2020/08/113.1299.877300.43301.50-3.94,795-0.08%
2020/08/100302.502305.00301.00-24,785-0.04%
2020/08/0700.003305.83306.50-34,771-0.06%
2020/08/0500.009315.33313.00-94,707-0.19%
2020/08/041308.5012311.33315.50-114,674-0.24%
2020/08/036296.5811300.64304.50-54,627-0.11%
2020/07/315288.606286.42292.50-14,578-0.02%
2020/07/303291.171296.50291.0024,5740.04%
2020/07/296287.835288.10292.0014,5650.02%
2020/07/2826300.255307.40289.00214,5310.46%
2020/07/278308.0015309.47307.00-74,400-0.16%
2020/07/246302.7511309.55299.00-54,337-0.12%
2020/07/231.1309.501308.00309.500.14,2530.00%
2020/07/223.1302.111302.50305.502.14,2190.05%
2020/07/2110301.408299.75298.5024,1800.05%
2020/07/206284.587288.86291.50-14,097-0.02%
2020/07/1712287.507287.79284.0054,0290.12%
2020/07/168288.884296.00290.0043,9200.10%
2020/07/158305.5011311.77299.00-33,816-0.08%
2020/07/143315.3310315.25317.50-73,739-0.19%
2020/07/133309.8300.00311.0033,6330.08%
2020/07/109311.833320.67306.5063,5770.17%
2020/07/0912.2337.273335.00322.009.23,4740.26%
2020/07/088.1319.557316.21323.501.13,2860.03%
2020/07/072323.755326.30321.50-33,039-0.10%
2020/07/062307.752310.50312.5002,8120.00%
2020/07/038283.814284.50284.5042,7000.15%
2020/07/026260.007258.43259.00-12,580-0.04%
2020/07/017256.572259.25253.5052,4970.20%
2020/06/3014255.116253.75252.5082,4160.33%
2020/06/292248.754256.63260.00-22,287-0.09%
2020/06/247.1251.732252.25242.505.12,1050.24%
2020/06/234225.5026231.29242.50-221,877-1.17%
2020/06/2200.000.1221.00220.50-0.11,7570.00%
2020/06/191218.5000.00217.0011,7680.06%
2020/06/1800.001219.50219.50-11,726-0.06%
2020/06/171222.001219.50220.5001,7400.00%
2020/06/1600.002221.00221.00-21,757-0.11%
2020/06/152217.5000.00216.5021,7840.11%
2020/06/117223.141223.50220.5061,8030.33%
2020/06/101226.002225.00227.00-11,807-0.06%
2020/06/0914228.6100.00224.00141,8250.77%
2020/06/083230.177233.93231.00-41,817-0.22%
2020/06/053228.3300.00229.0031,7800.17%
2020/06/042235.001235.50233.0011,7570.06%
2020/06/031227.504229.50229.00-31,711-0.18%
2020/06/024224.751226.50223.5031,6960.18%
2020/06/010.1228.0000.00227.500.11,6850.00%
2020/05/2900.004231.50231.00-41,662-0.24%
2020/05/281230.005231.70229.00-41,658-0.24%
2020/05/271231.501231.00228.0001,6420.00%
2020/05/2600.002230.00229.00-21,643-0.12%
2020/05/2500.001222.00229.50-11,640-0.06%
2020/05/225229.405225.50224.0001,6350.00%
2020/05/212229.0011231.64234.00-91,606-0.56%
2020/05/192226.0000.00223.5021,5550.13%
2020/05/182224.751221.50221.0011,5490.06%
2020/05/151219.002216.25216.00-11,527-0.07%
2020/05/122218.753220.83220.50-11,578-0.06%
2020/05/114220.253219.00218.0011,6220.06%
2020/05/086223.8300.00222.5061,6180.37%
2020/05/075228.901231.50230.0041,5770.25%
2020/05/068231.752232.25228.5061,5600.38%
2020/05/056235.332235.25233.5041,5510.26%
2020/05/041235.002235.50234.50-11,544-0.06%
2020/04/3000.001243.00242.50-11,541-0.06%
2020/04/294238.133239.17238.0011,5340.07%
2020/04/281232.501236.00238.0001,5200.00%
2020/04/2700.003236.17235.50-31,529-0.20%
2020/04/244233.506232.83228.00-21,518-0.13%
2020/04/235241.601241.00237.5041,5090.27%
2020/04/2200.002238.25241.00-21,516-0.13%
2020/04/202242.753242.00245.00-11,542-0.06%
2020/04/173243.175247.20243.50-21,560-0.13%
2020/04/151233.001234.50236.5001,5760.00%
2020/04/1400.001231.00231.50-11,572-0.06%
2020/04/131221.5000.00221.5011,5570.06%
2020/04/101217.5000.00222.0011,5420.06%
2020/04/0800.002212.00211.00-21,493-0.13%
2020/04/071198.503203.83205.00-21,480-0.14%
2020/04/0600.002194.00194.00-21,471-0.14%
2020/04/0100.001186.00187.50-11,492-0.07%
2020/03/312186.0000.00183.5021,4840.13%
2020/03/301176.503180.00187.00-21,481-0.13%
2020/03/273182.502184.00180.0011,4750.07%
2020/03/262179.252181.00182.5001,4610.00%
2020/03/251178.5000.00179.0011,4470.07%
2020/03/241163.003169.00168.00-21,436-0.14%
2020/03/230.1157.0000.00156.000.11,4360.00%
2020/03/202171.505167.50170.00-31,424-0.21%
2020/03/197.1162.068174.25160.00-11,427-0.07%
2020/03/184183.383187.33177.5011,4180.07%
2020/03/171167.0011173.95185.00-101,439-0.69%
2020/03/1600.002181.50181.50-21,457-0.14%
2020/03/132.1176.053178.33186.00-0.91,458-0.06%
2020/03/128199.753202.67194.0051,4780.34%
2020/03/112219.254223.00214.00-21,531-0.13%
2020/03/104216.882220.00219.0021,5320.13%
2020/03/093224.500.2222.50222.002.81,5340.18%
2020/03/065233.008233.31235.00-31,535-0.20%
2020/03/054230.752233.00229.5021,5430.13%
2020/03/042229.001230.50229.0011,5560.06%
2020/03/0300.001230.50231.00-11,574-0.06%
2020/03/021220.001223.00222.0001,6090.00%
2020/02/272.1230.612230.25224.000.11,6450.00%
2020/02/251231.002233.50232.00-11,729-0.06%
2020/02/218235.062234.50234.0061,7550.34%
2020/02/202238.5000.00238.5021,7580.11%
2020/02/193239.003241.17238.0001,7690.00%
2020/02/181236.502238.00239.50-11,784-0.06%
2020/02/177237.861238.00236.0061,7850.34%
2020/02/143240.8310241.45241.00-71,772-0.39%
2020/02/136244.751247.00242.0051,7510.29%
2020/02/127246.794249.50249.0031,7200.17%
2020/02/111251.506251.67255.00-51,686-0.30%
2020/02/101238.502242.00244.00-11,682-0.06%
2020/02/074242.382245.00241.5021,7130.12%
2020/02/0600.002241.00244.50-21,729-0.12%
2020/02/051234.5000.00234.5011,7310.06%
2020/02/042232.751234.50237.5011,7840.06%
2020/02/032224.004226.00229.00-21,790-0.11%
2020/01/312240.501244.50238.5011,7780.06%
2020/01/307243.644242.13238.5031,7890.17%
2020/01/201257.501259.50260.0001,8090.00%
2020/01/179258.896259.92258.5031,8070.17%
2020/01/164255.0000.00255.0041,7900.22%
2020/01/152259.004259.38259.50-21,784-0.11%
2020/01/141254.501.1256.27253.00-0.11,747-0.01%
2020/01/131.1254.596256.00255.50-4.91,749-0.28%
2020/01/101250.003249.67250.50-21,737-0.12%
2020/01/093247.675247.50247.00-21,720-0.12%
2020/01/081232.5000.00233.5011,7600.06%
2020/01/073239.1700.00238.5031,7810.17%
2020/01/0600.002.4242.68241.00-2.41,853-0.13%
2020/01/034242.505245.70243.00-11,882-0.05%
2020/01/0200.003245.50245.00-31,911-0.16%
2019/12/305242.3000.00241.0052,0340.25%
2019/12/272.1249.005250.30248.00-2.92,018-0.14%
2019/12/231245.0000.00245.0012,0090.05%
2019/12/193243.834244.63243.50-12,028-0.05%
2019/12/181244.001246.00242.0002,0400.00%
2019/12/172243.501244.50244.5012,0940.05%
2019/12/163244.673246.17243.5002,1910.00%
2019/12/132240.752239.50240.0002,2010.00%
2019/12/121240.501244.00242.0002,1950.00%
2019/12/112240.7500.00239.0022,1650.09%
2019/12/104244.001246.50244.0032,1450.14%
2019/12/091248.0000.00244.5012,1310.05%
2019/12/064252.002256.00250.0022,0900.10%
2019/12/054255.0000.00256.0042,0140.20%
2019/12/042253.5000.00253.5022,0190.10%
2019/12/035258.7000.00260.5052,0150.25%
2019/12/024260.1300.00258.5042,0190.20%
2019/11/292263.2500.00266.5022,0170.10%
2019/11/281270.503270.50267.50-22,024-0.10%
2019/11/273270.3300.00269.0032,0240.15%
2019/11/220.1271.002272.50273.00-1.91,968-0.10%
2019/11/212265.7500.00271.0021,9730.10%
2019/11/2000.003272.50271.00-31,973-0.15%
2019/11/181267.002269.25270.00-12,020-0.05%
2019/11/151266.502272.00266.50-12,054-0.05%
2019/11/144261.6300.00262.0042,0500.20%
2019/11/131267.0000.00267.5012,0550.05%
2019/11/1100.001271.50267.00-12,112-0.05%
2019/11/0800.006270.17269.00-62,175-0.28%
2019/11/075262.7000.00266.0052,2340.22%
2019/11/061278.001274.00272.5002,2560.00%
2019/11/051270.505269.70270.50-42,297-0.17%
2019/11/041262.001262.50263.0002,3450.00%
2019/11/019260.723261.17260.0062,4420.25%
2019/10/311270.5000.00267.5012,4840.04%
2019/10/3000.001275.50277.50-12,502-0.04%
2019/10/291271.505278.50274.00-42,521-0.16%
2019/10/282279.5000.00276.5022,5590.08%
2019/10/2500.001275.00275.50-12,568-0.04%
2019/10/2400.002275.25275.00-22,597-0.08%
2019/10/233273.5000.00272.0032,6570.11%
2019/10/222276.253276.33276.00-12,812-0.04%
2019/10/212276.002277.25274.5002,8850.00%
2019/10/181.1276.681278.50280.000.12,9990.00%
2019/10/179276.837279.36276.5022,9960.07%
2019/10/162284.502288.00277.0002,9890.00%
2019/10/151269.502273.50277.00-12,912-0.03%
2019/10/143273.500.1275.00277.002.92,8990.10%
2019/10/071255.503258.50261.00-22,905-0.07%
2019/10/0400.001264.50260.50-12,882-0.03%
2019/10/031253.501254.50254.0002,7990.00%
2019/10/012.1252.481251.50251.501.12,7990.04%
2019/09/271251.001250.00250.0002,8170.00%
2019/09/262253.252248.50248.5002,8340.00%
2019/09/2400.001.1256.48256.00-1.12,869-0.04%
2019/09/2300.002.3261.76262.00-2.32,882-0.08%
2019/09/203260.332263.75259.0012,8970.03%
2019/09/193252.676.1255.10257.00-3.12,857-0.11%
2019/09/181233.001240.00240.5002,8100.00%
2019/09/171232.0000.00233.0012,8550.04%
2019/09/161233.5000.00233.0012,9640.03%
2019/09/121237.0000.00238.0013,0280.03%
2019/09/110.1243.0000.00242.500.13,0380.00%
2019/09/0900.001239.50238.50-13,081-0.03%
2019/09/051242.5000.00241.0013,0960.03%
2019/08/291238.503237.83237.50-23,167-0.06%
2019/08/284237.634236.50236.0003,1830.00%
2019/08/271228.051230.00230.5003,1520.00%
2019/08/224230.634230.00232.0003,2170.00%
2019/08/201221.004223.25224.00-33,255-0.09%
2019/08/191219.0000.00218.0013,2400.03%
2019/08/1600.001215.00215.00-13,243-0.03%
2019/08/1500.002212.25215.50-23,271-0.06%
2019/08/141216.004218.13215.00-33,308-0.09%
2019/08/131215.003218.83215.00-23,318-0.06%
2019/08/125212.703211.33215.0023,3160.06%
2019/08/084.1205.1515204.80204.50-10.93,351-0.32%
2019/08/073205.833205.67203.0003,3910.00%
2019/08/0615210.773204.17212.00123,4010.35%
2019/08/054217.005218.60212.00-13,423-0.03%
2019/08/0211237.773239.00235.5083,3590.24%
2019/08/011255.501257.00256.5003,3190.00%
2019/07/3100.001255.00256.50-13,328-0.03%
2019/07/301251.501254.00251.5003,3720.00%
2019/07/291270.002262.50260.00-13,374-0.03%
2019/07/263265.838267.19268.00-53,402-0.15%
2019/07/2500.001267.00265.50-13,417-0.03%
2019/07/243259.502263.00265.0013,3930.03%
2019/07/236248.082248.00249.0043,2940.12%
2019/07/221235.003.1242.98248.50-2.13,285-0.06%
2019/07/181228.5000.00223.5013,3500.03%
2019/07/1700.001229.50228.00-13,433-0.03%
2019/07/1600.001232.00231.50-13,507-0.03%
2019/07/151234.5000.00235.5013,6910.03%
2019/07/1217234.0618236.08234.50-13,815-0.03%
2019/07/101228.5000.00226.5013,7650.03%
2019/07/0400.001227.00227.00-13,890-0.03%
2019/07/031225.001225.50222.5003,9740.00%
2019/07/021231.0000.00229.0014,0890.02%
2019/07/013230.171231.50230.0024,2150.05%
2019/06/271227.501226.00226.0004,3300.00%
2019/06/263.1226.033226.50227.500.14,3020.00%
2019/06/251225.002226.50223.00-14,289-0.02%
2019/06/2415232.8315231.83229.0004,2370.00%
2019/06/214227.505227.90229.00-14,172-0.02%
2019/06/203223.005221.10224.00-24,066-0.05%
2019/06/190.1216.0000.00214.000.14,0240.00%
2019/06/1800.001214.00211.50-14,015-0.02%
2019/06/171213.501212.00211.5004,0470.00%
2019/06/142207.0000.00207.0024,0700.05%
2019/06/1300.001209.50207.50-14,078-0.02%
2019/06/111209.501211.00212.0004,0820.00%
2019/06/101207.502207.50210.00-14,090-0.02%
2019/06/061202.0000.00204.5014,0770.02%
2019/06/043213.1700.00211.0034,0450.07%
2019/06/0300.001223.50219.50-14,042-0.02%
2019/05/302222.002225.00226.5004,0300.00%
2019/05/291230.001227.50220.0004,0240.00%
2019/05/231213.001213.00212.0004,1790.00%
2019/05/211220.5000.00224.0014,4620.02%
2019/05/201210.501213.50214.0004,4880.00%
2019/05/172218.006216.75213.00-44,475-0.09%
2019/05/166228.251231.50218.5054,4550.11%
2019/05/143215.5010215.35218.50-74,524-0.15%
2019/05/131209.007213.93208.00-64,581-0.13%
2019/05/103202.502204.25204.5014,5520.02%
2019/05/096207.833213.83204.0034,5250.07%
2019/05/084212.633214.33214.0014,4870.02%
2019/05/075219.504220.38217.5014,4760.02%
2019/05/065214.803218.83222.5024,4620.04%
2019/05/0300.001225.50224.00-14,473-0.02%
2019/05/023222.001227.00221.5024,4370.05%
2019/04/293226.5000.00224.0034,4690.07%
2019/04/261239.5000.00235.0014,5010.02%
2019/04/254246.007.1244.76241.50-3.14,458-0.07%
2019/04/247239.504238.13238.5034,3510.07%
2019/04/231.1235.322237.00243.00-0.94,302-0.02%
2019/04/223.1241.902242.00232.501.14,2290.03%
2019/04/192240.004236.88237.50-24,190-0.05%
2019/04/1800.0015229.20225.50-154,011-0.37%
2019/04/172221.252219.50219.0003,9270.00%
2019/04/1612219.795220.90218.5073,9710.18%
2019/04/152214.251215.00216.5014,0010.02%
2019/04/124213.001213.00213.0034,1090.07%
2019/04/1100.002221.75218.00-24,222-0.05%
2019/04/105221.801222.50222.0044,2260.09%
2019/04/091228.5014232.86228.50-134,186-0.31%
2019/04/082234.504229.00229.00-24,150-0.05%
2019/04/039227.8300.00221.0094,0720.22%
2019/04/023216.1711219.55226.00-83,996-0.20%
2019/04/0100.002206.50205.50-23,934-0.05%
2019/03/291204.501207.00205.5003,9830.00%
2019/03/2800.002205.00206.00-24,091-0.05%
2019/03/272202.252.1202.55203.00-0.14,1400.00%
2019/03/264202.381205.00201.5034,2060.07%
2019/03/252201.253202.33202.50-14,266-0.02%
2019/03/223209.6700.00208.5034,2980.07%
2019/03/2100.001212.00212.50-14,347-0.02%
2019/03/202211.503.2212.66211.00-1.24,400-0.03%
2019/03/191206.503210.67207.50-24,418-0.05%
2019/03/185206.903205.50205.5024,4040.05%
2019/03/151204.502205.25206.00-14,445-0.02%
2019/03/143203.501205.50202.5024,5020.04%
2019/03/1300.001206.50203.50-14,587-0.02%
2019/03/122203.502205.50202.0004,6570.00%
2019/03/112205.001201.00201.0014,7090.02%
2019/03/081202.005201.50206.50-44,835-0.08%
2019/03/073204.832199.50199.0014,9610.02%
2019/03/064205.382207.00206.0025,0760.04%
2019/03/052209.752209.25206.0005,2290.00%
2019/03/044211.636214.67209.50-25,346-0.04%
2019/02/273210.675209.60211.50-25,619-0.04%
2019/02/2614220.647229.00209.0075,7390.12%
2019/02/253216.672215.50217.0015,6310.02%
2019/02/227216.368217.75215.50-15,641-0.02%
2019/02/2115218.832220.50215.50135,6160.23%
2019/02/201215.508.3219.27223.00-7.35,461-0.13%
2019/02/191203.504201.88203.00-35,481-0.05%
2019/02/183197.002200.75196.0015,4620.02%
2019/02/154197.751202.00196.0035,4750.05%
2019/02/146199.588198.63202.50-25,478-0.04%
2019/02/132.5193.603193.67192.00-0.55,386-0.01%
2019/02/1211.5193.914193.75193.007.55,3270.14%
2019/01/3000.001202.00198.00-15,408-0.02%
2019/01/281205.506205.25202.50-55,654-0.09%
2019/01/2511204.0512202.54203.00-15,757-0.02%
2019/01/244199.886199.50198.00-25,846-0.03%
2019/01/233202.673202.83203.5005,8620.00%
2019/01/221200.002201.25201.00-15,908-0.02%
2019/01/212202.0000.00200.0025,9970.03%
2019/01/182192.006191.75194.00-46,006-0.07%
2019/01/173187.672191.00187.5016,0300.02%
2019/01/1600.001191.00189.50-16,157-0.02%
2019/01/151187.0000.00189.0016,2100.02%
2019/01/143186.673186.67187.5006,2810.00%
2019/01/111.1185.232189.75185.00-0.96,415-0.01%
2019/01/103185.172187.00184.5016,4670.02%
2019/01/092.1185.603189.00185.50-0.96,548-0.01%
2019/01/082181.754183.13184.00-26,644-0.03%
2019/01/0712185.4211183.73183.0016,7010.01%
2019/01/045178.707179.21183.00-26,844-0.03%
2019/01/035194.001197.50183.5046,7200.06%
2019/01/021206.5000.00203.5016,7150.01%
2018/12/283207.503207.50206.0006,8320.00%
2018/12/272208.752208.50207.0006,9090.00%
2018/12/265207.304209.13202.0016,8980.01%
2018/12/252207.0000.00204.5026,9090.03%
2018/12/2400.004211.13212.50-46,928-0.06%
2018/12/224207.505202.80208.00-16,924-0.01%
2018/12/213199.172199.50206.0016,9780.01%
2018/12/203199.834200.88196.00-16,938-0.01%
2018/12/195201.906199.83205.00-16,950-0.01%
2018/12/185197.402197.25195.0036,9490.04%
2018/12/1717.1206.1516204.50204.001.17,0290.02%
2018/12/142200.253203.00204.00-17,142-0.01%
2018/12/1213196.8114199.04201.50-17,173-0.01%
2018/12/112189.504189.88190.50-27,146-0.03%
2018/12/103183.172184.25186.0017,1760.01%
2018/12/078196.316194.25192.5027,1980.03%
2018/12/069197.6711195.18196.00-27,229-0.03%
2018/12/057201.649204.11199.00-27,210-0.03%
2018/12/045215.004214.00216.0017,1930.01%
2018/12/033206.835212.00216.00-27,295-0.03%
2018/11/3010200.259200.22199.5017,3180.01%
2018/11/298195.9417199.06196.50-97,318-0.12%
2018/11/2814186.7126188.77189.50-127,192-0.17%
2018/11/278179.1313180.27181.00-57,049-0.07%
2018/11/269167.5612170.21180.50-36,944-0.04%
2018/11/2316171.097172.43164.5096,6930.13%
2018/11/2222187.322187.50177.50206,6020.30%
2018/11/211183.506190.08191.00-56,585-0.08%
2018/11/201186.001186.00187.0006,5540.00%
2018/11/191187.001185.50187.0006,5380.00%
2018/11/164176.888179.19181.00-46,540-0.06%
2018/11/152180.253180.67180.50-16,414-0.02%
2018/11/143188.502186.00182.0016,3970.02%
2018/11/132181.502183.75186.5006,3800.00%
2018/11/122186.252189.00189.5006,3920.00%
2018/11/098189.002190.25188.0066,4150.09%
2018/11/0811191.451198.00188.00106,3750.16%
2018/11/0711186.7710188.35190.5016,2880.02%
2018/11/063193.505190.70188.00-26,195-0.03%
2018/11/054207.756212.83199.50-26,119-0.03%
2018/11/028224.001224.50221.5075,9930.12%
2018/11/019215.338223.13216.0015,9210.02%
2018/10/311201.505207.00210.00-45,873-0.07%
2018/10/3000.002191.00191.00-25,893-0.03%
2018/10/2600.001198.50190.00-15,821-0.02%
2018/10/253196.001198.50194.0025,8900.03%
2018/10/244199.505203.80206.50-15,865-0.02%
2018/10/232205.2500.00202.0025,7890.03%
2018/10/222210.502214.50214.5005,7840.00%
2018/10/196202.256201.67215.0005,7160.00%
2018/10/183219.332211.00208.0015,5950.02%
2018/10/173226.003228.17225.0005,5470.00%
2018/10/165220.704221.50220.0015,4920.02%
2018/10/152211.003210.50211.50-15,402-0.02%
2018/10/1210194.909202.67201.0015,3880.02%
2018/10/112203.5000.00203.5025,3000.04%
2018/10/093.1233.065237.00226.00-1.95,440-0.03%
2018/10/083241.173244.33241.0005,3360.00%
2018/10/0530253.7824244.21242.5065,2320.11%
2018/10/041260.501269.00269.0005,1800.00%
2018/10/034.1266.024264.50265.000.15,1550.00%
2018/10/025.1273.671269.00269.004.15,1380.08%
2018/10/014270.007269.79280.50-35,084-0.06%
2018/09/287.1275.854278.75271.003.15,0650.06%
2018/09/274282.133280.33282.0014,9810.02%
2018/09/264292.384292.75288.0004,9610.00%
2018/09/254293.383293.67290.5014,9230.02%
2018/09/214275.254277.63300.0004,9100.00%
2018/09/2013283.8811285.09282.0024,7850.04%
2018/09/199292.6111294.64294.50-24,683-0.04%
2018/09/1810301.059293.17293.0014,5990.02%
2018/09/171303.501309.50312.0004,6080.00%
2018/09/1400.002303.75306.50-24,647-0.04%
2018/09/133294.332293.50290.5014,6470.02%
2018/09/124308.883301.00295.0014,6050.02%
2018/09/115319.304317.75313.5014,5750.02%
2018/09/102322.251329.50319.0014,6090.02%
2018/09/078330.888333.19345.0004,6460.00%
2018/09/063328.174335.13339.00-14,517-0.02%
2018/09/053327.002325.00335.0014,4160.02%
2018/09/041304.001308.50305.0004,3130.00%
2018/09/036312.176307.00300.0004,3500.00%
2018/08/311300.502305.50313.00-14,399-0.02%
2018/08/304313.502309.50303.5024,4300.05%
2018/08/293308.503313.50312.5004,5150.00%
2018/08/281309.5000.00306.0014,5930.02%
2018/08/272288.253290.17294.50-14,619-0.02%
2018/08/243288.503282.83283.5004,6570.00%
2018/08/231296.0000.00288.0014,6570.02%
2018/08/221290.001293.00287.0004,6180.00%
2018/08/211282.501288.50293.0004,6080.00%
2018/08/202275.252278.00282.5004,6030.00%
2018/08/171276.001282.50278.0004,6050.00%
2018/08/161271.504279.75284.00-34,569-0.07%
2018/08/152288.503287.67284.50-14,545-0.02%
2018/08/141297.5000.00297.5014,5530.02%
2018/08/133286.173288.17288.0004,5490.00%
2018/08/101306.5000.00303.5014,5280.02%
2018/08/092304.502304.25312.0004,5280.00%
2018/08/0815318.8334305.76305.00-194,545-0.42%
2018/08/071305.002311.50318.00-14,557-0.02%
2018/08/0624320.544317.00316.00204,4990.44%
2018/08/033341.6700.00342.0034,4500.07%
2018/08/025349.604353.88355.0014,4330.02%
2018/08/016349.256350.42358.5004,4240.00%
2018/07/313320.333316.00331.5004,3150.00%
2018/07/302320.501306.00306.0014,2910.02%
2018/07/275327.207329.50328.50-24,291-0.05%
2018/07/255322.705319.10319.0004,3960.00%
2018/07/242319.002322.00326.0004,4980.00%
2018/07/231316.001315.00313.5004,5620.00%
2018/07/204324.253326.83323.0014,6270.02%
2018/07/193320.003315.17327.0004,6930.00%
2018/07/186318.087316.57312.50-14,682-0.02%
2018/07/172296.253307.83308.00-14,652-0.02%
2018/07/162293.002294.00293.0004,6790.00%
2018/07/132291.752294.00292.5004,8670.00%
2018/07/121285.003285.67288.00-24,962-0.04%
2018/07/111265.501268.50278.0004,9420.00%
2018/07/101272.502267.50273.50-14,937-0.02%
2018/07/091274.001269.00267.0004,9310.00%
2018/07/061270.002266.50276.00-14,960-0.02%
2018/07/052275.002275.00273.0004,9160.00%
2018/07/048276.818278.94280.0004,9130.00%
2018/07/032274.251274.00268.5014,8930.02%
2018/07/023271.831274.50277.5024,8910.04%
2018/06/291272.501272.50273.5004,8740.00%
2018/06/282280.752275.75269.0004,8560.00%
2018/06/272288.501278.50278.5014,8500.02%
2018/06/263279.004278.38283.00-14,867-0.02%
2018/06/256304.004305.25288.5024,8370.04%
2018/06/223311.503308.50309.0004,8080.00%
2018/06/2100.002301.75304.00-24,773-0.04%
2018/06/202308.751292.50294.5014,7670.02%
2018/06/196306.8310308.80310.00-44,775-0.08%
2018/06/153298.001300.00298.5024,7270.04%
2018/06/142283.502283.75280.0004,6250.00%
2018/06/131290.001286.00286.0004,6300.00%
2018/06/1100.001295.00301.00-14,540-0.02%
2018/06/082311.754313.13301.50-24,509-0.04%
2018/06/073311.501315.00310.0024,4550.04%
2018/06/062310.255310.60313.00-34,466-0.07%
2018/06/054298.753293.33298.0014,3980.02%
2018/06/043279.505277.80278.50-24,303-0.05%
2018/06/012260.502266.25264.0004,2960.00%
2018/05/311250.5000.00255.0014,3400.02%
2018/05/301252.502255.50253.00-14,407-0.02%
2018/05/292267.7500.00257.0024,4940.04%
2018/05/282273.0000.00266.0024,5130.04%
2018/05/255274.302273.50275.5034,5170.07%
2018/05/242268.504269.88272.00-24,566-0.04%
2018/05/233257.005265.40268.50-24,656-0.04%
2018/05/224268.253265.33262.0014,7690.02%
2018/05/217263.714263.63266.5034,7710.06%
2018/05/185260.004264.00258.5014,8150.02%
2018/05/175266.807269.29264.00-24,921-0.04%
2018/05/166267.504268.50267.5025,0440.04%
2018/05/153279.334288.75273.50-15,159-0.02%
2018/05/146283.002282.00281.5045,1160.08%
2018/05/112282.504286.25284.00-25,148-0.04%
2018/05/103284.835284.10280.00-25,170-0.04%
2018/05/092277.254281.75285.00-25,170-0.04%
2018/05/081282.502277.50274.50-15,180-0.02%
2018/05/073280.333278.00281.5005,1910.00%
2018/05/047263.3610264.55269.50-35,205-0.06%
2018/05/037268.865270.80259.0025,2520.04%
2018/05/022279.002273.50269.5005,3250.00%
2018/04/304265.885266.90282.00-15,354-0.02%
2018/04/272247.001252.00258.0015,3590.02%
2018/04/263246.6711245.68241.00-85,446-0.15%
2018/04/2510237.457234.43241.0035,4400.06%
2018/04/243242.009244.83238.50-65,486-0.11%
2018/04/237248.005249.90244.5025,4270.04%
2018/04/207251.434248.25244.0035,4190.06%
2018/04/195267.805271.80260.5005,3170.00%
2018/04/1810280.001282.00269.5095,1350.18%
2018/04/172309.502311.00299.0005,0310.00%
2018/04/161313.5000.00316.0015,0510.02%
2018/04/132308.504309.13315.00-25,058-0.04%
2018/04/127300.865305.00299.5025,0420.04%
2018/04/114306.881312.00306.0035,0640.06%
2018/04/102310.002315.00310.0005,1360.00%
2018/04/093308.005308.40309.00-25,144-0.04%
2018/04/033305.176304.33312.50-35,161-0.06%
2018/04/027309.643309.67309.0045,1580.08%
2018/03/311320.0000.00318.0015,1600.02%
2018/03/3000.005321.00317.00-55,260-0.10%
2018/03/281325.001329.50325.5005,2670.00%
2018/03/273331.174334.25335.50-15,268-0.02%
2018/03/261329.501329.50323.5005,2760.00%
2018/03/234326.752327.00330.0025,2810.04%
2018/03/224346.752349.75336.0025,2720.04%
2018/03/213332.337332.57339.50-45,229-0.08%
2018/03/203324.001322.00322.0025,2260.04%
2018/03/192325.003329.67328.50-15,243-0.02%
2018/03/162327.752325.00322.0005,2720.00%
2018/03/154327.252326.75324.5025,4050.04%
2018/03/141333.501326.50324.0005,5110.00%
2018/03/122328.002337.50320.5005,6130.00%
2018/03/093339.333340.00348.0005,5830.00%
2018/03/084340.6300.00335.5045,5670.07%
2018/03/071327.508333.88338.00-75,548-0.13%
2018/03/068327.319330.56327.00-15,495-0.02%
2018/03/0512319.6311321.27324.0015,4340.02%
2018/03/022313.752313.25314.0005,3710.00%
2018/03/014303.885305.60310.00-15,311-0.02%
2018/02/274310.751309.00310.0035,3040.06%
2018/02/2600.002318.00309.00-25,276-0.04%
2018/02/235322.102308.50308.5035,2120.06%
2018/02/224306.254310.38318.0005,1350.00%
2018/02/212293.003291.33297.00-15,005-0.02%
2018/02/1214275.432277.25270.00125,0180.24%
2018/02/096272.928274.69282.00-25,026-0.04%
2018/02/081275.504274.75275.50-34,905-0.06%
2018/02/076305.837304.36295.00-14,837-0.02%
2018/02/0600.0010307.50307.00-104,718-0.21%
2018/02/055342.1000.00341.0054,7630.10%
2018/02/028342.5011344.55354.00-34,822-0.06%
2018/02/012353.251351.00344.5014,7810.02%
2018/01/3115346.0713350.92359.5024,8020.04%
2018/01/304349.004346.25348.5004,7600.00%
2018/01/297362.642361.50356.0054,7640.10%
2018/01/264356.008353.06360.00-44,799-0.08%
2018/01/251361.005358.20341.50-44,769-0.08%
2018/01/244340.756.1348.35359.00-2.14,685-0.05%
2018/01/2312339.631343.00340.00114,5830.24%
2018/01/221312.503337.00337.00-24,547-0.04%
2018/01/191303.501309.50306.5004,5660.00%
2018/01/185300.804301.63297.0014,5590.02%
2018/01/151278.004271.00281.00-34,637-0.06%
2018/01/122259.253261.50262.50-14,772-0.02%
2018/01/113262.172261.25260.5014,9040.02%
2018/01/102267.751266.50262.5015,0770.02%
2018/01/092282.252283.00281.0005,1050.00%
2018/01/0800.001287.00281.00-15,150-0.02%
2018/01/0500.001286.50289.50-15,321-0.02%
2018/01/042277.506282.08278.00-45,308-0.08%
2018/01/021259.003261.67264.50-25,300-0.04%
大跌連兩日買進! 債券配置+上週賣股 是底氣，7月方向三重點: 創意、力成、樺漢、台達電、倉和、中興電、保瑞Anue鉅亨－1天前
...詳全文
創意 漲停 昨日神進場，指數盤堅 個股大行情: 力成、欣興、技嘉、全新、立積、亞力、中興電、保瑞Anue鉅亨－8天前
...詳全文
創意董座曾繁城：大環境影響消費經濟 但整體應有些成長UDN聯合新聞網－2024/05/16
特殊應用IC（ASIC）設計服務廠創意（3443）於今（16）日召開股東會，董事長曾繁城於會中提到，今年的大環境包括俄烏......詳全文
創意 相關文章